6925 ウシオ電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 870 | 870 | 865 | 869 | 94,000 | 869 |
| 1997-12-29 | 867 | 867 | 845 | 850 | 104,000 | 850 |
| 1997-12-26 | 920 | 920 | 860 | 873 | 89,000 | 873 |
| 1997-12-25 | 907 | 961 | 907 | 926 | 168,000 | 926 |
| 1997-12-24 | 863 | 878 | 863 | 878 | 405,000 | 878 |
| 1997-12-22 | 901 | 910 | 857 | 860 | 118,000 | 860 |
| 1997-12-19 | 905 | 905 | 885 | 894 | 346,000 | 894 |
| 1997-12-18 | 900 | 920 | 900 | 913 | 374,000 | 913 |
| 1997-12-17 | 920 | 940 | 895 | 895 | 421,000 | 895 |
| 1997-12-16 | 1,000 | 1,010 | 930 | 930 | 182,000 | 930 |
| 1997-12-15 | 1,000 | 1,010 | 985 | 995 | 190,000 | 995 |
| 1997-12-12 | 1,050 | 1,050 | 1,010 | 1,030 | 319,000 | 1,030 |
| 1997-12-11 | 1,100 | 1,100 | 1,040 | 1,060 | 129,000 | 1,060 |
| 1997-12-10 | 1,150 | 1,160 | 1,120 | 1,120 | 108,000 | 1,120 |
| 1997-12-09 | 1,140 | 1,160 | 1,140 | 1,150 | 127,000 | 1,150 |
| 1997-12-08 | 1,170 | 1,180 | 1,130 | 1,130 | 122,000 | 1,130 |
| 1997-12-05 | 1,200 | 1,210 | 1,170 | 1,190 | 177,000 | 1,190 |
| 1997-12-04 | 1,210 | 1,230 | 1,200 | 1,230 | 109,000 | 1,230 |
| 1997-12-03 | 1,230 | 1,240 | 1,220 | 1,220 | 78,000 | 1,220 |
| 1997-12-02 | 1,260 | 1,270 | 1,250 | 1,270 | 78,000 | 1,270 |
| 1997-12-01 | 1,240 | 1,250 | 1,200 | 1,240 | 63,000 | 1,240 |
| 1997-11-28 | 1,290 | 1,290 | 1,250 | 1,250 | 75,000 | 1,250 |
| 1997-11-27 | 1,230 | 1,290 | 1,210 | 1,290 | 51,000 | 1,290 |
| 1997-11-26 | 1,200 | 1,210 | 1,190 | 1,190 | 179,000 | 1,190 |
| 1997-11-25 | 1,170 | 1,230 | 1,170 | 1,200 | 199,000 | 1,200 |
| 1997-11-21 | 1,290 | 1,300 | 1,260 | 1,270 | 142,000 | 1,270 |
| 1997-11-20 | 1,270 | 1,330 | 1,270 | 1,290 | 212,000 | 1,290 |
| 1997-11-19 | 1,290 | 1,300 | 1,230 | 1,230 | 187,000 | 1,230 |
| 1997-11-18 | 1,290 | 1,320 | 1,270 | 1,320 | 452,000 | 1,320 |
| 1997-11-17 | 1,300 | 1,360 | 1,300 | 1,350 | 235,000 | 1,350 |
| 1997-11-14 | 1,230 | 1,270 | 1,230 | 1,260 | 397,000 | 1,260 |
| 1997-11-13 | 1,200 | 1,240 | 1,190 | 1,200 | 274,000 | 1,200 |
| 1997-11-12 | 1,220 | 1,230 | 1,210 | 1,210 | 176,000 | 1,210 |
| 1997-11-11 | 1,210 | 1,240 | 1,200 | 1,240 | 124,000 | 1,240 |
| 1997-11-10 | 1,200 | 1,230 | 1,190 | 1,190 | 189,000 | 1,190 |
| 1997-11-07 | 1,310 | 1,310 | 1,240 | 1,260 | 214,000 | 1,260 |
| 1997-11-06 | 1,330 | 1,360 | 1,330 | 1,350 | 76,000 | 1,350 |
| 1997-11-05 | 1,330 | 1,360 | 1,330 | 1,350 | 282,000 | 1,350 |
| 1997-11-04 | 1,340 | 1,360 | 1,320 | 1,360 | 206,000 | 1,360 |
| 1997-10-31 | 1,270 | 1,350 | 1,260 | 1,310 | 451,000 | 1,310 |
| 1997-10-30 | 1,310 | 1,350 | 1,300 | 1,300 | 223,000 | 1,300 |
| 1997-10-29 | 1,330 | 1,340 | 1,290 | 1,300 | 505,000 | 1,300 |
| 1997-10-28 | 1,330 | 1,330 | 1,280 | 1,280 | 432,000 | 1,280 |
| 1997-10-27 | 1,420 | 1,420 | 1,390 | 1,410 | 253,000 | 1,410 |
| 1997-10-24 | 1,470 | 1,470 | 1,440 | 1,460 | 494,000 | 1,460 |
| 1997-10-23 | 1,500 | 1,500 | 1,480 | 1,480 | 267,000 | 1,480 |
| 1997-10-22 | 1,490 | 1,500 | 1,480 | 1,500 | 251,000 | 1,500 |
| 1997-10-21 | 1,500 | 1,520 | 1,480 | 1,480 | 564,000 | 1,480 |
| 1997-10-20 | 1,490 | 1,500 | 1,480 | 1,490 | 199,000 | 1,490 |
| 1997-10-17 | 1,470 | 1,510 | 1,470 | 1,490 | 392,000 | 1,490 |
| 1997-10-16 | 1,480 | 1,490 | 1,480 | 1,480 | 215,000 | 1,480 |
| 1997-10-15 | 1,470 | 1,480 | 1,450 | 1,450 | 332,000 | 1,450 |
| 1997-10-14 | 1,450 | 1,490 | 1,450 | 1,490 | 237,000 | 1,490 |
| 1997-10-13 | 1,460 | 1,470 | 1,440 | 1,450 | 434,000 | 1,450 |
| 1997-10-09 | 1,470 | 1,480 | 1,470 | 1,480 | 400,000 | 1,480 |
| 1997-10-08 | 1,470 | 1,480 | 1,460 | 1,480 | 113,000 | 1,480 |
| 1997-10-07 | 1,490 | 1,490 | 1,460 | 1,470 | 353,000 | 1,470 |
| 1997-10-06 | 1,480 | 1,500 | 1,480 | 1,480 | 295,000 | 1,480 |
| 1997-10-03 | 1,470 | 1,490 | 1,460 | 1,480 | 475,000 | 1,480 |
| 1997-10-02 | 1,490 | 1,490 | 1,460 | 1,460 | 260,000 | 1,460 |
| 1997-10-01 | 1,470 | 1,510 | 1,450 | 1,480 | 882,000 | 1,480 |
| 1997-09-30 | 1,480 | 1,510 | 1,460 | 1,470 | 795,000 | 1,470 |
| 1997-09-29 | 1,410 | 1,520 | 1,400 | 1,470 | 928,000 | 1,470 |
| 1997-09-26 | 1,410 | 1,440 | 1,390 | 1,390 | 690,000 | 1,390 |
| 1997-09-25 | 1,370 | 1,410 | 1,330 | 1,340 | 552,000 | 1,340 |
| 1997-09-24 | 1,240 | 1,270 | 1,240 | 1,270 | 317,000 | 1,270 |
| 1997-09-22 | 1,240 | 1,260 | 1,220 | 1,240 | 156,000 | 1,240 |
| 1997-09-19 | 1,240 | 1,240 | 1,210 | 1,240 | 131,000 | 1,240 |
| 1997-09-18 | 1,240 | 1,250 | 1,220 | 1,240 | 186,000 | 1,240 |
| 1997-09-17 | 1,290 | 1,300 | 1,230 | 1,260 | 346,000 | 1,260 |
| 1997-09-16 | 1,280 | 1,280 | 1,250 | 1,270 | 334,000 | 1,270 |
| 1997-09-12 | 1,250 | 1,280 | 1,230 | 1,280 | 278,000 | 1,280 |
| 1997-09-11 | 1,260 | 1,280 | 1,250 | 1,270 | 135,000 | 1,270 |
| 1997-09-10 | 1,260 | 1,300 | 1,250 | 1,300 | 190,000 | 1,300 |
| 1997-09-09 | 1,260 | 1,260 | 1,220 | 1,260 | 52,000 | 1,260 |
| 1997-09-08 | 1,230 | 1,280 | 1,230 | 1,270 | 188,000 | 1,270 |
| 1997-09-05 | 1,200 | 1,230 | 1,180 | 1,230 | 258,000 | 1,230 |
| 1997-09-04 | 1,260 | 1,270 | 1,230 | 1,230 | 195,000 | 1,230 |
| 1997-09-03 | 1,240 | 1,290 | 1,240 | 1,270 | 595,000 | 1,270 |
| 1997-09-02 | 1,180 | 1,220 | 1,160 | 1,220 | 358,000 | 1,220 |
| 1997-09-01 | 1,230 | 1,230 | 1,180 | 1,200 | 120,000 | 1,200 |
| 1997-08-29 | 1,240 | 1,250 | 1,220 | 1,250 | 942,000 | 1,250 |
| 1997-08-28 | 1,300 | 1,310 | 1,290 | 1,300 | 269,000 | 1,300 |
| 1997-08-27 | 1,340 | 1,340 | 1,270 | 1,290 | 1,047,000 | 1,290 |
| 1997-08-26 | 1,340 | 1,370 | 1,340 | 1,370 | 116,000 | 1,370 |
| 1997-08-25 | 1,370 | 1,380 | 1,340 | 1,340 | 355,000 | 1,340 |
| 1997-08-22 | 1,410 | 1,410 | 1,370 | 1,370 | 80,000 | 1,370 |
| 1997-08-21 | 1,450 | 1,450 | 1,400 | 1,400 | 409,000 | 1,400 |
| 1997-08-20 | 1,440 | 1,450 | 1,440 | 1,440 | 20,000 | 1,440 |
| 1997-08-19 | 1,450 | 1,450 | 1,430 | 1,440 | 152,000 | 1,440 |
| 1997-08-18 | 1,430 | 1,450 | 1,420 | 1,450 | 309,000 | 1,450 |
| 1997-08-15 | 1,440 | 1,480 | 1,440 | 1,450 | 293,000 | 1,450 |
| 1997-08-14 | 1,490 | 1,490 | 1,430 | 1,450 | 518,000 | 1,450 |
| 1997-08-13 | 1,440 | 1,480 | 1,430 | 1,480 | 253,000 | 1,480 |
| 1997-08-12 | 1,410 | 1,440 | 1,410 | 1,430 | 385,000 | 1,430 |
| 1997-08-11 | 1,410 | 1,430 | 1,390 | 1,410 | 143,000 | 1,410 |
| 1997-08-08 | 1,460 | 1,460 | 1,410 | 1,450 | 420,000 | 1,450 |
| 1997-08-07 | 1,490 | 1,490 | 1,460 | 1,470 | 394,000 | 1,470 |
| 1997-08-06 | 1,490 | 1,510 | 1,480 | 1,510 | 166,000 | 1,510 |
| 1997-08-05 | 1,540 | 1,550 | 1,480 | 1,500 | 260,000 | 1,500 |
| 1997-08-04 | 1,570 | 1,580 | 1,520 | 1,570 | 173,000 | 1,570 |
| 1997-08-01 | 1,600 | 1,600 | 1,570 | 1,580 | 196,000 | 1,580 |
| 1997-07-31 | 1,570 | 1,610 | 1,570 | 1,610 | 523,000 | 1,610 |
| 1997-07-30 | 1,570 | 1,610 | 1,570 | 1,600 | 826,000 | 1,600 |
| 1997-07-29 | 1,590 | 1,590 | 1,570 | 1,580 | 430,000 | 1,580 |
| 1997-07-28 | 1,560 | 1,600 | 1,560 | 1,590 | 459,000 | 1,590 |
| 1997-07-25 | 1,550 | 1,580 | 1,550 | 1,560 | 340,000 | 1,560 |
| 1997-07-24 | 1,570 | 1,570 | 1,550 | 1,560 | 241,000 | 1,560 |
| 1997-07-23 | 1,550 | 1,570 | 1,530 | 1,570 | 486,000 | 1,570 |
| 1997-07-22 | 1,530 | 1,560 | 1,510 | 1,560 | 243,000 | 1,560 |
| 1997-07-18 | 1,580 | 1,610 | 1,570 | 1,570 | 833,000 | 1,570 |
| 1997-07-17 | 1,570 | 1,580 | 1,550 | 1,580 | 564,000 | 1,580 |
| 1997-07-16 | 1,550 | 1,580 | 1,540 | 1,580 | 1,185,000 | 1,580 |
| 1997-07-15 | 1,510 | 1,540 | 1,500 | 1,530 | 660,000 | 1,530 |
| 1997-07-14 | 1,480 | 1,510 | 1,480 | 1,510 | 754,000 | 1,510 |
| 1997-07-11 | 1,470 | 1,490 | 1,460 | 1,480 | 276,000 | 1,480 |
| 1997-07-10 | 1,460 | 1,480 | 1,460 | 1,480 | 180,000 | 1,480 |
| 1997-07-09 | 1,460 | 1,480 | 1,440 | 1,460 | 405,000 | 1,460 |
| 1997-07-08 | 1,470 | 1,490 | 1,470 | 1,470 | 364,000 | 1,470 |
| 1997-07-07 | 1,450 | 1,480 | 1,440 | 1,480 | 666,000 | 1,480 |
| 1997-07-04 | 1,450 | 1,460 | 1,440 | 1,450 | 355,000 | 1,450 |
| 1997-07-03 | 1,420 | 1,450 | 1,420 | 1,440 | 265,000 | 1,440 |
| 1997-07-02 | 1,430 | 1,430 | 1,420 | 1,420 | 155,000 | 1,420 |
| 1997-07-01 | 1,410 | 1,440 | 1,400 | 1,440 | 298,000 | 1,440 |
| 1997-06-30 | 1,430 | 1,430 | 1,410 | 1,420 | 175,000 | 1,420 |
| 1997-06-27 | 1,440 | 1,460 | 1,410 | 1,440 | 522,000 | 1,440 |
| 1997-06-26 | 1,460 | 1,480 | 1,460 | 1,470 | 233,000 | 1,470 |
| 1997-06-25 | 1,440 | 1,470 | 1,440 | 1,460 | 273,000 | 1,460 |
| 1997-06-24 | 1,430 | 1,460 | 1,420 | 1,460 | 502,000 | 1,460 |
| 1997-06-23 | 1,450 | 1,450 | 1,430 | 1,450 | 310,000 | 1,450 |
| 1997-06-20 | 1,460 | 1,460 | 1,440 | 1,450 | 577,000 | 1,450 |
| 1997-06-19 | 1,450 | 1,460 | 1,440 | 1,450 | 520,000 | 1,450 |
| 1997-06-18 | 1,440 | 1,460 | 1,420 | 1,460 | 315,000 | 1,460 |
| 1997-06-17 | 1,460 | 1,470 | 1,430 | 1,430 | 828,000 | 1,430 |
| 1997-06-16 | 1,400 | 1,450 | 1,400 | 1,440 | 1,220,000 | 1,440 |
| 1997-06-13 | 1,440 | 1,440 | 1,380 | 1,390 | 1,080,000 | 1,390 |
| 1997-06-12 | 1,430 | 1,440 | 1,420 | 1,420 | 495,000 | 1,420 |
| 1997-06-11 | 1,430 | 1,440 | 1,410 | 1,420 | 336,000 | 1,420 |
| 1997-06-10 | 1,430 | 1,440 | 1,410 | 1,430 | 469,000 | 1,430 |
| 1997-06-09 | 1,430 | 1,430 | 1,410 | 1,410 | 149,000 | 1,410 |
| 1997-06-06 | 1,460 | 1,460 | 1,430 | 1,450 | 386,000 | 1,450 |
| 1997-06-05 | 1,440 | 1,470 | 1,420 | 1,460 | 750,000 | 1,460 |
| 1997-06-04 | 1,420 | 1,440 | 1,390 | 1,430 | 600,000 | 1,430 |
| 1997-06-03 | 1,430 | 1,440 | 1,410 | 1,430 | 334,000 | 1,430 |
| 1997-06-02 | 1,420 | 1,430 | 1,410 | 1,420 | 366,000 | 1,420 |
| 1997-05-30 | 1,430 | 1,460 | 1,420 | 1,440 | 644,000 | 1,440 |
| 1997-05-29 | 1,440 | 1,440 | 1,410 | 1,420 | 570,000 | 1,420 |
| 1997-05-28 | 1,380 | 1,450 | 1,370 | 1,440 | 602,000 | 1,440 |
| 1997-05-27 | 1,370 | 1,380 | 1,360 | 1,380 | 287,000 | 1,380 |
| 1997-05-26 | 1,390 | 1,400 | 1,370 | 1,370 | 393,000 | 1,370 |
| 1997-05-23 | 1,400 | 1,410 | 1,380 | 1,400 | 459,000 | 1,400 |
| 1997-05-22 | 1,390 | 1,410 | 1,390 | 1,400 | 492,000 | 1,400 |
| 1997-05-21 | 1,450 | 1,450 | 1,360 | 1,370 | 840,000 | 1,370 |
| 1997-05-20 | 1,490 | 1,510 | 1,450 | 1,480 | 1,163,000 | 1,480 |
| 1997-05-19 | 1,630 | 1,640 | 1,470 | 1,470 | 1,083,000 | 1,470 |
| 1997-05-16 | 1,620 | 1,660 | 1,610 | 1,640 | 1,461,000 | 1,640 |
| 1997-05-15 | 1,590 | 1,630 | 1,580 | 1,620 | 1,025,000 | 1,620 |
| 1997-05-14 | 1,600 | 1,620 | 1,590 | 1,600 | 1,271,000 | 1,600 |
| 1997-05-13 | 1,530 | 1,590 | 1,520 | 1,580 | 856,000 | 1,580 |
| 1997-05-12 | 1,490 | 1,520 | 1,490 | 1,520 | 218,000 | 1,520 |
| 1997-05-09 | 1,550 | 1,560 | 1,520 | 1,520 | 507,000 | 1,520 |
| 1997-05-08 | 1,520 | 1,550 | 1,500 | 1,550 | 304,000 | 1,550 |
| 1997-05-07 | 1,570 | 1,570 | 1,500 | 1,540 | 328,000 | 1,540 |
| 1997-05-06 | 1,550 | 1,580 | 1,540 | 1,570 | 631,000 | 1,570 |
| 1997-05-02 | 1,500 | 1,540 | 1,490 | 1,540 | 645,000 | 1,540 |
| 1997-05-01 | 1,510 | 1,530 | 1,500 | 1,500 | 1,020,000 | 1,500 |
| 1997-04-30 | 1,460 | 1,500 | 1,450 | 1,490 | 976,000 | 1,490 |
| 1997-04-28 | 1,410 | 1,460 | 1,410 | 1,460 | 883,000 | 1,460 |
| 1997-04-25 | 1,390 | 1,400 | 1,370 | 1,390 | 751,000 | 1,390 |
| 1997-04-24 | 1,400 | 1,420 | 1,390 | 1,400 | 863,000 | 1,400 |
| 1997-04-23 | 1,400 | 1,420 | 1,380 | 1,420 | 883,000 | 1,420 |
| 1997-04-22 | 1,370 | 1,420 | 1,370 | 1,410 | 787,000 | 1,410 |
| 1997-04-21 | 1,380 | 1,380 | 1,360 | 1,370 | 144,000 | 1,370 |
| 1997-04-18 | 1,370 | 1,380 | 1,370 | 1,380 | 127,000 | 1,380 |
| 1997-04-17 | 1,360 | 1,380 | 1,340 | 1,360 | 420,000 | 1,360 |
| 1997-04-16 | 1,400 | 1,400 | 1,380 | 1,400 | 471,000 | 1,400 |
| 1997-04-15 | 1,420 | 1,420 | 1,360 | 1,400 | 227,000 | 1,400 |
| 1997-04-14 | 1,400 | 1,420 | 1,400 | 1,410 | 114,000 | 1,410 |
| 1997-04-11 | 1,420 | 1,430 | 1,410 | 1,420 | 152,000 | 1,420 |
| 1997-04-10 | 1,410 | 1,430 | 1,410 | 1,420 | 171,000 | 1,420 |
| 1997-04-09 | 1,420 | 1,420 | 1,400 | 1,410 | 235,000 | 1,410 |
| 1997-04-08 | 1,450 | 1,450 | 1,410 | 1,440 | 448,000 | 1,440 |
| 1997-04-07 | 1,410 | 1,460 | 1,410 | 1,450 | 727,000 | 1,450 |
| 1997-04-04 | 1,380 | 1,410 | 1,380 | 1,410 | 569,000 | 1,410 |
| 1997-04-03 | 1,400 | 1,420 | 1,380 | 1,400 | 513,000 | 1,400 |
| 1997-04-02 | 1,380 | 1,430 | 1,380 | 1,410 | 315,000 | 1,410 |
| 1997-04-01 | 1,340 | 1,360 | 1,330 | 1,360 | 110,000 | 1,360 |
| 1997-03-31 | 1,340 | 1,360 | 1,330 | 1,350 | 88,000 | 1,350 |
| 1997-03-28 | 1,330 | 1,350 | 1,330 | 1,350 | 61,000 | 1,350 |
| 1997-03-27 | 1,330 | 1,360 | 1,330 | 1,350 | 297,000 | 1,350 |
| 1997-03-26 | 1,300 | 1,320 | 1,290 | 1,320 | 260,000 | 1,320 |
| 1997-03-25 | 1,300 | 1,330 | 1,290 | 1,330 | 183,000 | 1,330 |
| 1997-03-24 | 1,300 | 1,300 | 1,280 | 1,290 | 144,000 | 1,290 |
| 1997-03-21 | 1,310 | 1,320 | 1,290 | 1,300 | 107,000 | 1,300 |
| 1997-03-19 | 1,320 | 1,330 | 1,310 | 1,320 | 135,000 | 1,320 |
| 1997-03-18 | 1,310 | 1,330 | 1,310 | 1,320 | 72,000 | 1,320 |
| 1997-03-17 | 1,320 | 1,330 | 1,310 | 1,320 | 70,000 | 1,320 |
| 1997-03-14 | 1,310 | 1,320 | 1,300 | 1,320 | 202,000 | 1,320 |
| 1997-03-13 | 1,320 | 1,330 | 1,310 | 1,320 | 256,000 | 1,320 |
| 1997-03-12 | 1,330 | 1,330 | 1,310 | 1,320 | 87,000 | 1,320 |
| 1997-03-11 | 1,300 | 1,330 | 1,300 | 1,310 | 213,000 | 1,310 |
| 1997-03-10 | 1,300 | 1,300 | 1,290 | 1,290 | 83,000 | 1,290 |
| 1997-03-07 | 1,290 | 1,300 | 1,280 | 1,300 | 232,000 | 1,300 |
| 1997-03-06 | 1,330 | 1,340 | 1,300 | 1,300 | 238,000 | 1,300 |
| 1997-03-05 | 1,340 | 1,350 | 1,330 | 1,340 | 94,000 | 1,340 |
| 1997-03-04 | 1,350 | 1,360 | 1,330 | 1,330 | 138,000 | 1,330 |
| 1997-03-03 | 1,350 | 1,350 | 1,330 | 1,340 | 209,000 | 1,340 |
| 1997-02-28 | 1,360 | 1,370 | 1,350 | 1,360 | 111,000 | 1,360 |
| 1997-02-27 | 1,350 | 1,360 | 1,340 | 1,360 | 288,000 | 1,360 |
| 1997-02-26 | 1,380 | 1,400 | 1,370 | 1,370 | 253,000 | 1,370 |
| 1997-02-25 | 1,370 | 1,380 | 1,360 | 1,370 | 218,000 | 1,370 |
| 1997-02-24 | 1,390 | 1,390 | 1,360 | 1,360 | 130,000 | 1,360 |
| 1997-02-21 | 1,390 | 1,400 | 1,380 | 1,380 | 201,000 | 1,380 |
| 1997-02-20 | 1,420 | 1,430 | 1,400 | 1,400 | 180,000 | 1,400 |
| 1997-02-19 | 1,410 | 1,420 | 1,400 | 1,410 | 268,000 | 1,410 |
| 1997-02-18 | 1,450 | 1,460 | 1,430 | 1,430 | 176,000 | 1,430 |
| 1997-02-17 | 1,450 | 1,470 | 1,450 | 1,450 | 165,000 | 1,450 |
| 1997-02-14 | 1,470 | 1,480 | 1,450 | 1,470 | 393,000 | 1,470 |
| 1997-02-13 | 1,440 | 1,490 | 1,430 | 1,460 | 1,032,000 | 1,460 |
| 1997-02-12 | 1,390 | 1,410 | 1,380 | 1,410 | 191,000 | 1,410 |
| 1997-02-10 | 1,380 | 1,400 | 1,380 | 1,400 | 87,000 | 1,400 |
| 1997-02-07 | 1,370 | 1,410 | 1,370 | 1,410 | 207,000 | 1,410 |
| 1997-02-06 | 1,360 | 1,380 | 1,360 | 1,370 | 178,000 | 1,370 |
| 1997-02-05 | 1,360 | 1,380 | 1,350 | 1,360 | 249,000 | 1,360 |
| 1997-02-04 | 1,380 | 1,390 | 1,360 | 1,360 | 339,000 | 1,360 |
| 1997-02-03 | 1,420 | 1,420 | 1,380 | 1,380 | 40,000 | 1,380 |
| 1997-01-31 | 1,430 | 1,430 | 1,410 | 1,430 | 225,000 | 1,430 |
| 1997-01-30 | 1,440 | 1,460 | 1,410 | 1,430 | 1,193,000 | 1,430 |
| 1997-01-29 | 1,420 | 1,440 | 1,400 | 1,440 | 910,000 | 1,440 |
| 1997-01-28 | 1,370 | 1,410 | 1,370 | 1,400 | 710,000 | 1,400 |
| 1997-01-27 | 1,360 | 1,390 | 1,360 | 1,370 | 382,000 | 1,370 |
| 1997-01-24 | 1,350 | 1,390 | 1,350 | 1,370 | 500,000 | 1,370 |
| 1997-01-23 | 1,380 | 1,390 | 1,350 | 1,370 | 329,000 | 1,370 |
| 1997-01-22 | 1,360 | 1,410 | 1,360 | 1,400 | 1,633,000 | 1,400 |
| 1997-01-21 | 1,300 | 1,360 | 1,300 | 1,330 | 1,020,000 | 1,330 |
| 1997-01-20 | 1,310 | 1,310 | 1,270 | 1,290 | 158,000 | 1,290 |
| 1997-01-17 | 1,270 | 1,310 | 1,260 | 1,290 | 390,000 | 1,290 |
| 1997-01-16 | 1,250 | 1,270 | 1,250 | 1,270 | 349,000 | 1,270 |
| 1997-01-14 | 1,250 | 1,250 | 1,230 | 1,230 | 107,000 | 1,230 |
| 1997-01-13 | 1,270 | 1,270 | 1,250 | 1,260 | 253,000 | 1,260 |
| 1997-01-10 | 1,290 | 1,310 | 1,230 | 1,250 | 472,000 | 1,250 |
| 1997-01-09 | 1,280 | 1,290 | 1,270 | 1,270 | 109,000 | 1,270 |
| 1997-01-08 | 1,270 | 1,290 | 1,270 | 1,270 | 177,000 | 1,270 |
| 1997-01-07 | 1,320 | 1,320 | 1,290 | 1,290 | 114,000 | 1,290 |
| 1997-01-06 | 1,270 | 1,340 | 1,260 | 1,340 | 55,000 | 1,340 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
