6954 ファナック(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 | 4,840 | 4,940 | 4,840 | 4,940 | 78,900 | 988 |
| 1997-12-29 | 4,880 | 4,880 | 4,710 | 4,770 | 188,500 | 954 |
| 1997-12-26 | 4,890 | 4,920 | 4,800 | 4,820 | 74,100 | 964 |
| 1997-12-25 | 4,700 | 4,950 | 4,700 | 4,900 | 191,600 | 980 |
| 1997-12-24 | 4,650 | 4,730 | 4,600 | 4,660 | 264,900 | 932 |
| 1997-12-22 | 4,760 | 4,760 | 4,640 | 4,650 | 264,100 | 930 |
| 1997-12-19 | 4,820 | 4,850 | 4,760 | 4,850 | 253,200 | 970 |
| 1997-12-18 | 4,970 | 5,020 | 4,870 | 4,870 | 387,300 | 974 |
| 1997-12-17 | 4,980 | 4,980 | 4,830 | 4,930 | 317,000 | 986 |
| 1997-12-16 | 4,930 | 4,980 | 4,870 | 4,930 | 228,800 | 986 |
| 1997-12-15 | 4,900 | 4,950 | 4,810 | 4,910 | 158,400 | 982 |
| 1997-12-12 | 4,950 | 5,030 | 4,900 | 4,910 | 660,500 | 982 |
| 1997-12-11 | 4,930 | 4,970 | 4,910 | 4,930 | 374,700 | 986 |
| 1997-12-10 | 5,000 | 5,000 | 4,930 | 4,970 | 184,800 | 994 |
| 1997-12-09 | 4,970 | 5,070 | 4,960 | 4,990 | 578,800 | 998 |
| 1997-12-08 | 4,970 | 4,970 | 4,890 | 4,900 | 178,500 | 980 |
| 1997-12-05 | 4,890 | 4,990 | 4,890 | 4,970 | 221,800 | 994 |
| 1997-12-04 | 4,870 | 4,900 | 4,820 | 4,890 | 245,100 | 978 |
| 1997-12-03 | 4,970 | 4,970 | 4,840 | 4,840 | 165,600 | 968 |
| 1997-12-02 | 4,920 | 4,990 | 4,870 | 4,920 | 311,600 | 984 |
| 1997-12-01 | 4,770 | 4,900 | 4,760 | 4,830 | 173,100 | 966 |
| 1997-11-28 | 4,910 | 4,920 | 4,800 | 4,800 | 186,700 | 960 |
| 1997-11-27 | 4,790 | 4,900 | 4,790 | 4,860 | 150,100 | 972 |
| 1997-11-26 | 4,670 | 4,850 | 4,670 | 4,790 | 156,600 | 958 |
| 1997-11-25 | 4,670 | 4,740 | 4,600 | 4,710 | 211,800 | 942 |
| 1997-11-21 | 4,920 | 4,930 | 4,900 | 4,920 | 163,400 | 984 |
| 1997-11-20 | 4,770 | 4,920 | 4,740 | 4,850 | 145,500 | 970 |
| 1997-11-19 | 4,850 | 4,880 | 4,750 | 4,770 | 351,300 | 954 |
| 1997-11-18 | 4,700 | 4,930 | 4,690 | 4,880 | 265,700 | 976 |
| 1997-11-17 | 4,470 | 4,700 | 4,450 | 4,690 | 313,600 | 938 |
| 1997-11-14 | 4,520 | 4,570 | 4,400 | 4,460 | 292,500 | 892 |
| 1997-11-13 | 4,620 | 4,650 | 4,570 | 4,620 | 301,900 | 924 |
| 1997-11-12 | 4,760 | 4,790 | 4,710 | 4,720 | 249,900 | 944 |
| 1997-11-11 | 4,810 | 4,850 | 4,780 | 4,840 | 200,500 | 968 |
| 1997-11-10 | 4,770 | 4,840 | 4,750 | 4,830 | 359,300 | 966 |
| 1997-11-07 | 4,840 | 4,900 | 4,800 | 4,860 | 446,600 | 972 |
| 1997-11-06 | 4,890 | 5,000 | 4,850 | 4,850 | 260,000 | 970 |
| 1997-11-05 | 4,880 | 4,930 | 4,820 | 4,890 | 170,500 | 978 |
| 1997-11-04 | 4,870 | 4,890 | 4,800 | 4,890 | 174,100 | 978 |
| 1997-10-31 | 4,730 | 4,890 | 4,730 | 4,860 | 247,000 | 972 |
| 1997-10-30 | 4,800 | 4,900 | 4,750 | 4,800 | 316,500 | 960 |
| 1997-10-29 | 4,850 | 4,950 | 4,850 | 4,900 | 392,800 | 980 |
| 1997-10-27 | 4,880 | 4,970 | 4,860 | 4,970 | 202,200 | 994 |
| 1997-10-24 | 4,870 | 5,060 | 4,860 | 4,980 | 357,400 | 996 |
| 1997-10-23 | 5,010 | 5,090 | 4,960 | 4,970 | 273,200 | 994 |
| 1997-10-22 | 5,000 | 5,090 | 4,930 | 5,010 | 281,600 | 1,002 |
| 1997-10-21 | 4,950 | 4,960 | 4,900 | 4,950 | 187,800 | 990 |
| 1997-10-20 | 4,960 | 5,000 | 4,890 | 4,930 | 116,200 | 986 |
| 1997-10-17 | 4,930 | 5,070 | 4,930 | 5,010 | 198,600 | 1,002 |
| 1997-10-16 | 4,960 | 5,030 | 4,920 | 4,980 | 338,800 | 996 |
| 1997-10-15 | 5,070 | 5,130 | 4,930 | 4,980 | 600,400 | 996 |
| 1997-10-14 | 4,890 | 5,070 | 4,880 | 5,050 | 305,300 | 1,010 |
| 1997-10-13 | 4,940 | 4,950 | 4,840 | 4,940 | 260,200 | 988 |
| 1997-10-09 | 5,040 | 5,070 | 4,950 | 4,970 | 659,600 | 994 |
| 1997-10-08 | 4,880 | 5,160 | 4,880 | 5,110 | 1,130,600 | 1,022 |
| 1997-10-07 | 4,900 | 4,950 | 4,800 | 4,830 | 659,000 | 966 |
| 1997-10-06 | 4,560 | 4,600 | 4,510 | 4,510 | 214,300 | 902 |
| 1997-10-03 | 4,500 | 4,630 | 4,490 | 4,560 | 156,200 | 912 |
| 1997-10-02 | 4,640 | 4,640 | 4,520 | 4,520 | 167,900 | 904 |
| 1997-10-01 | 4,570 | 4,690 | 4,540 | 4,670 | 186,200 | 934 |
| 1997-09-30 | 4,600 | 4,620 | 4,570 | 4,590 | 174,300 | 918 |
| 1997-09-29 | 4,400 | 4,540 | 4,400 | 4,540 | 217,700 | 908 |
| 1997-09-26 | 4,660 | 4,700 | 4,570 | 4,600 | 390,500 | 920 |
| 1997-09-25 | 4,840 | 4,870 | 4,710 | 4,760 | 238,700 | 952 |
| 1997-09-24 | 4,850 | 4,900 | 4,730 | 4,900 | 197,100 | 980 |
| 1997-09-22 | 4,610 | 4,760 | 4,610 | 4,700 | 138,400 | 940 |
| 1997-09-19 | 4,600 | 4,700 | 4,560 | 4,600 | 173,100 | 920 |
| 1997-09-18 | 4,610 | 4,680 | 4,580 | 4,680 | 258,600 | 936 |
| 1997-09-17 | 4,820 | 4,880 | 4,690 | 4,700 | 255,700 | 940 |
| 1997-09-16 | 4,860 | 4,870 | 4,760 | 4,770 | 244,300 | 954 |
| 1997-09-12 | 4,900 | 4,900 | 4,770 | 4,840 | 478,300 | 968 |
| 1997-09-11 | 4,900 | 4,940 | 4,810 | 4,850 | 296,600 | 970 |
| 1997-09-10 | 4,970 | 5,000 | 4,920 | 4,940 | 260,900 | 988 |
| 1997-09-09 | 4,970 | 4,990 | 4,950 | 4,990 | 176,500 | 998 |
| 1997-09-08 | 5,100 | 5,140 | 4,950 | 4,950 | 434,600 | 990 |
| 1997-09-05 | 5,020 | 5,100 | 5,000 | 5,100 | 535,200 | 1,020 |
| 1997-09-04 | 4,980 | 4,990 | 4,930 | 4,980 | 372,800 | 996 |
| 1997-09-03 | 4,930 | 5,020 | 4,900 | 4,990 | 680,100 | 998 |
| 1997-09-02 | 4,550 | 4,790 | 4,550 | 4,780 | 297,000 | 956 |
| 1997-09-01 | 4,620 | 4,620 | 4,530 | 4,550 | 193,000 | 910 |
| 1997-08-29 | 4,560 | 4,640 | 4,530 | 4,620 | 603,900 | 924 |
| 1997-08-28 | 4,680 | 4,750 | 4,650 | 4,660 | 425,100 | 932 |
| 1997-08-27 | 4,690 | 4,830 | 4,650 | 4,720 | 508,400 | 944 |
| 1997-08-26 | 4,600 | 4,760 | 4,590 | 4,710 | 379,600 | 942 |
| 1997-08-25 | 4,680 | 4,700 | 4,530 | 4,570 | 576,100 | 914 |
| 1997-08-22 | 4,750 | 4,840 | 4,720 | 4,730 | 386,200 | 946 |
| 1997-08-21 | 4,900 | 4,920 | 4,750 | 4,750 | 378,500 | 950 |
| 1997-08-20 | 4,900 | 5,000 | 4,870 | 4,900 | 278,700 | 980 |
| 1997-08-19 | 5,030 | 5,050 | 4,920 | 4,950 | 404,800 | 990 |
| 1997-08-18 | 4,910 | 4,960 | 4,860 | 4,950 | 312,600 | 990 |
| 1997-08-15 | 5,150 | 5,200 | 5,080 | 5,080 | 412,000 | 1,016 |
| 1997-08-14 | 4,960 | 5,190 | 4,960 | 5,090 | 433,800 | 1,018 |
| 1997-08-13 | 4,860 | 5,050 | 4,860 | 4,970 | 315,200 | 994 |
| 1997-08-12 | 4,950 | 4,960 | 4,860 | 4,860 | 473,200 | 972 |
| 1997-08-11 | 4,950 | 5,010 | 4,840 | 4,860 | 585,000 | 972 |
| 1997-08-08 | 5,100 | 5,180 | 5,050 | 5,150 | 570,100 | 1,030 |
| 1997-08-07 | 5,400 | 5,460 | 5,240 | 5,300 | 487,600 | 1,060 |
| 1997-08-06 | 5,150 | 5,370 | 5,010 | 5,360 | 865,800 | 1,072 |
| 1997-08-05 | 5,210 | 5,290 | 5,080 | 5,090 | 567,200 | 1,018 |
| 1997-08-04 | 5,400 | 5,440 | 5,150 | 5,250 | 573,900 | 1,050 |
| 1997-08-01 | 5,580 | 5,600 | 5,330 | 5,390 | 1,429,700 | 1,078 |
| 1997-07-31 | 5,490 | 5,540 | 5,390 | 5,540 | 2,120,200 | 1,108 |
| 1997-07-30 | 5,050 | 5,500 | 5,010 | 5,350 | 2,491,100 | 1,070 |
| 1997-07-29 | 4,950 | 5,080 | 4,920 | 5,030 | 1,686,700 | 1,006 |
| 1997-07-28 | 4,860 | 4,900 | 4,830 | 4,900 | 588,700 | 980 |
| 1997-07-25 | 4,880 | 4,900 | 4,750 | 4,820 | 1,027,600 | 964 |
| 1997-07-24 | 4,670 | 4,860 | 4,660 | 4,860 | 859,600 | 972 |
| 1997-07-23 | 4,680 | 4,700 | 4,620 | 4,670 | 366,500 | 934 |
| 1997-07-22 | 4,590 | 4,650 | 4,520 | 4,630 | 281,900 | 926 |
| 1997-07-18 | 4,690 | 4,750 | 4,600 | 4,640 | 766,200 | 928 |
| 1997-07-17 | 4,640 | 4,740 | 4,600 | 4,700 | 1,748,100 | 940 |
| 1997-07-16 | 4,400 | 4,540 | 4,400 | 4,540 | 1,103,800 | 908 |
| 1997-07-15 | 4,360 | 4,420 | 4,340 | 4,400 | 381,200 | 880 |
| 1997-07-14 | 4,290 | 4,350 | 4,280 | 4,320 | 192,500 | 864 |
| 1997-07-11 | 4,280 | 4,320 | 4,250 | 4,290 | 301,800 | 858 |
| 1997-07-10 | 4,240 | 4,280 | 4,200 | 4,280 | 167,800 | 856 |
| 1997-07-09 | 4,150 | 4,200 | 4,140 | 4,190 | 224,300 | 838 |
| 1997-07-08 | 4,090 | 4,140 | 4,070 | 4,080 | 139,700 | 816 |
| 1997-07-07 | 4,110 | 4,130 | 4,070 | 4,130 | 371,000 | 826 |
| 1997-07-04 | 4,260 | 4,260 | 4,200 | 4,210 | 81,400 | 842 |
| 1997-07-03 | 4,260 | 4,270 | 4,190 | 4,210 | 124,100 | 842 |
| 1997-07-02 | 4,330 | 4,330 | 4,210 | 4,220 | 157,600 | 844 |
| 1997-07-01 | 4,340 | 4,350 | 4,250 | 4,280 | 205,000 | 856 |
| 1997-06-30 | 4,300 | 4,400 | 4,270 | 4,400 | 192,400 | 880 |
| 1997-06-27 | 4,220 | 4,300 | 4,220 | 4,290 | 314,600 | 858 |
| 1997-06-26 | 4,350 | 4,370 | 4,260 | 4,270 | 300,300 | 854 |
| 1997-06-25 | 4,300 | 4,400 | 4,280 | 4,290 | 528,900 | 858 |
| 1997-06-24 | 4,310 | 4,320 | 4,270 | 4,300 | 313,400 | 860 |
| 1997-06-23 | 4,220 | 4,370 | 4,220 | 4,340 | 366,700 | 868 |
| 1997-06-20 | 4,230 | 4,260 | 4,180 | 4,220 | 321,900 | 844 |
| 1997-06-19 | 4,200 | 4,250 | 4,190 | 4,230 | 355,500 | 846 |
| 1997-06-18 | 4,300 | 4,330 | 4,210 | 4,250 | 204,800 | 850 |
| 1997-06-17 | 4,330 | 4,350 | 4,270 | 4,290 | 214,300 | 858 |
| 1997-06-16 | 4,430 | 4,430 | 4,360 | 4,380 | 200,400 | 876 |
| 1997-06-13 | 4,470 | 4,520 | 4,430 | 4,440 | 1,072,600 | 888 |
| 1997-06-12 | 4,360 | 4,490 | 4,360 | 4,420 | 930,000 | 884 |
| 1997-06-11 | 4,300 | 4,360 | 4,280 | 4,330 | 377,200 | 866 |
| 1997-06-10 | 4,310 | 4,310 | 4,290 | 4,300 | 168,600 | 860 |
| 1997-06-09 | 4,270 | 4,300 | 4,250 | 4,300 | 180,700 | 860 |
| 1997-06-06 | 4,350 | 4,370 | 4,280 | 4,320 | 390,200 | 864 |
| 1997-06-05 | 4,200 | 4,370 | 4,190 | 4,300 | 360,800 | 860 |
| 1997-06-04 | 4,200 | 4,250 | 4,180 | 4,200 | 459,500 | 840 |
| 1997-06-03 | 4,150 | 4,250 | 4,150 | 4,220 | 219,500 | 844 |
| 1997-06-02 | 4,100 | 4,150 | 4,080 | 4,150 | 223,300 | 830 |
| 1997-05-30 | 4,360 | 4,380 | 4,110 | 4,150 | 451,100 | 830 |
| 1997-05-29 | 4,270 | 4,300 | 4,230 | 4,300 | 253,900 | 860 |
| 1997-05-28 | 4,160 | 4,270 | 4,160 | 4,270 | 226,200 | 854 |
| 1997-05-27 | 4,160 | 4,220 | 4,160 | 4,180 | 216,200 | 836 |
| 1997-05-26 | 4,130 | 4,180 | 4,090 | 4,180 | 125,700 | 836 |
| 1997-05-23 | 4,030 | 4,100 | 4,030 | 4,080 | 157,000 | 816 |
| 1997-05-22 | 4,040 | 4,060 | 4,010 | 4,010 | 243,300 | 802 |
| 1997-05-21 | 4,100 | 4,100 | 4,030 | 4,040 | 145,900 | 808 |
| 1997-05-20 | 4,170 | 4,170 | 4,110 | 4,120 | 142,100 | 824 |
| 1997-05-19 | 4,170 | 4,240 | 4,130 | 4,170 | 256,500 | 834 |
| 1997-05-16 | 4,110 | 4,200 | 4,110 | 4,170 | 198,000 | 834 |
| 1997-05-15 | 4,210 | 4,230 | 4,110 | 4,150 | 253,100 | 830 |
| 1997-05-14 | 4,210 | 4,230 | 4,200 | 4,220 | 173,000 | 844 |
| 1997-05-13 | 4,220 | 4,260 | 4,200 | 4,210 | 311,700 | 842 |
| 1997-05-12 | 4,120 | 4,240 | 4,120 | 4,240 | 139,900 | 848 |
| 1997-05-09 | 4,280 | 4,290 | 4,190 | 4,260 | 291,800 | 852 |
| 1997-05-08 | 4,140 | 4,270 | 4,140 | 4,270 | 444,700 | 854 |
| 1997-05-07 | 4,210 | 4,250 | 4,120 | 4,160 | 463,700 | 832 |
| 1997-05-06 | 4,400 | 4,400 | 4,280 | 4,310 | 819,000 | 862 |
| 1997-05-02 | 4,260 | 4,340 | 4,250 | 4,280 | 660,300 | 856 |
| 1997-05-01 | 4,380 | 4,400 | 4,290 | 4,310 | 315,900 | 862 |
| 1997-04-30 | 4,310 | 4,340 | 4,290 | 4,330 | 304,500 | 866 |
| 1997-04-28 | 4,300 | 4,300 | 4,260 | 4,290 | 132,500 | 858 |
| 1997-04-25 | 4,230 | 4,310 | 4,180 | 4,300 | 466,500 | 860 |
| 1997-04-24 | 4,400 | 4,430 | 4,270 | 4,270 | 706,400 | 854 |
| 1997-04-23 | 4,340 | 4,420 | 4,300 | 4,390 | 724,400 | 878 |
| 1997-04-22 | 4,230 | 4,310 | 4,180 | 4,290 | 496,900 | 858 |
| 1997-04-21 | 4,220 | 4,230 | 4,150 | 4,230 | 311,700 | 846 |
| 1997-04-18 | 4,240 | 4,240 | 4,160 | 4,200 | 433,000 | 840 |
| 1997-04-17 | 4,320 | 4,350 | 4,190 | 4,240 | 692,700 | 848 |
| 1997-04-16 | 4,200 | 4,320 | 4,170 | 4,290 | 873,200 | 858 |
| 1997-04-15 | 4,160 | 4,180 | 4,140 | 4,170 | 454,000 | 834 |
| 1997-04-14 | 4,120 | 4,220 | 4,120 | 4,130 | 496,300 | 826 |
| 1997-04-11 | 4,080 | 4,190 | 4,050 | 4,160 | 374,100 | 832 |
| 1997-04-10 | 4,130 | 4,160 | 4,080 | 4,080 | 398,000 | 816 |
| 1997-04-09 | 4,130 | 4,130 | 4,050 | 4,090 | 425,000 | 818 |
| 1997-04-08 | 4,030 | 4,150 | 4,010 | 4,100 | 642,700 | 820 |
| 1997-04-07 | 4,050 | 4,060 | 3,980 | 3,990 | 243,800 | 798 |
| 1997-04-04 | 4,100 | 4,120 | 4,010 | 4,050 | 583,700 | 810 |
| 1997-04-03 | 3,980 | 4,090 | 3,950 | 4,080 | 977,700 | 816 |
| 1997-04-02 | 3,870 | 3,980 | 3,860 | 3,980 | 665,800 | 796 |
| 1997-04-01 | 3,800 | 3,880 | 3,760 | 3,870 | 262,600 | 774 |
| 1997-03-31 | 3,760 | 3,880 | 3,760 | 3,800 | 237,900 | 760 |
| 1997-03-28 | 3,750 | 3,830 | 3,700 | 3,830 | 227,300 | 766 |
| 1997-03-27 | 3,720 | 3,770 | 3,680 | 3,700 | 357,000 | 740 |
| 1997-03-26 | 3,660 | 3,720 | 3,630 | 3,720 | 129,000 | 744 |
| 1997-03-25 | 3,650 | 3,720 | 3,650 | 3,680 | 181,900 | 736 |
| 1997-03-24 | 3,730 | 3,750 | 3,710 | 3,730 | 212,300 | 746 |
| 1997-03-21 | 3,610 | 3,690 | 3,610 | 3,680 | 158,300 | 736 |
| 1997-03-19 | 3,610 | 3,680 | 3,610 | 3,660 | 222,600 | 732 |
| 1997-03-18 | 3,630 | 3,640 | 3,580 | 3,590 | 394,900 | 718 |
| 1997-03-17 | 3,640 | 3,660 | 3,610 | 3,650 | 212,000 | 730 |
| 1997-03-14 | 3,600 | 3,670 | 3,580 | 3,670 | 279,200 | 734 |
| 1997-03-13 | 3,660 | 3,670 | 3,600 | 3,650 | 138,600 | 730 |
| 1997-03-12 | 3,690 | 3,710 | 3,640 | 3,670 | 262,100 | 734 |
| 1997-03-11 | 3,660 | 3,700 | 3,620 | 3,640 | 256,100 | 728 |
| 1997-03-10 | 3,700 | 3,700 | 3,600 | 3,610 | 266,100 | 722 |
| 1997-03-07 | 3,650 | 3,750 | 3,640 | 3,750 | 188,300 | 750 |
| 1997-03-06 | 3,760 | 3,760 | 3,640 | 3,670 | 382,100 | 734 |
| 1997-03-05 | 3,810 | 3,820 | 3,720 | 3,730 | 311,300 | 746 |
| 1997-03-04 | 3,880 | 3,880 | 3,780 | 3,800 | 331,200 | 760 |
| 1997-03-03 | 3,760 | 3,880 | 3,750 | 3,850 | 362,900 | 770 |
| 1997-02-28 | 3,840 | 3,840 | 3,730 | 3,750 | 548,300 | 750 |
| 1997-02-27 | 3,870 | 3,970 | 3,870 | 3,930 | 809,700 | 786 |
| 1997-02-26 | 3,830 | 3,970 | 3,820 | 3,920 | 1,728,700 | 784 |
| 1997-02-25 | 3,700 | 3,730 | 3,690 | 3,730 | 232,000 | 746 |
| 1997-02-24 | 3,730 | 3,780 | 3,670 | 3,700 | 140,700 | 740 |
| 1997-02-21 | 3,810 | 3,830 | 3,750 | 3,830 | 278,000 | 766 |
| 1997-02-20 | 3,800 | 3,860 | 3,790 | 3,820 | 344,000 | 764 |
| 1997-02-19 | 3,750 | 3,800 | 3,700 | 3,800 | 186,100 | 760 |
| 1997-02-18 | 3,740 | 3,800 | 3,710 | 3,710 | 233,900 | 742 |
| 1997-02-17 | 3,700 | 3,760 | 3,700 | 3,720 | 147,900 | 744 |
| 1997-02-14 | 3,800 | 3,820 | 3,720 | 3,770 | 414,100 | 754 |
| 1997-02-13 | 3,700 | 3,880 | 3,690 | 3,800 | 833,100 | 760 |
| 1997-02-12 | 3,520 | 3,640 | 3,520 | 3,640 | 362,700 | 728 |
| 1997-02-10 | 3,470 | 3,600 | 3,460 | 3,570 | 222,100 | 714 |
| 1997-02-07 | 3,480 | 3,530 | 3,470 | 3,470 | 252,600 | 694 |
| 1997-02-06 | 3,500 | 3,560 | 3,470 | 3,520 | 175,500 | 704 |
| 1997-02-05 | 3,510 | 3,540 | 3,440 | 3,500 | 124,100 | 700 |
| 1997-02-04 | 3,520 | 3,590 | 3,500 | 3,560 | 325,000 | 712 |
| 1997-02-03 | 3,400 | 3,590 | 3,400 | 3,500 | 197,600 | 700 |
| 1997-01-31 | 3,430 | 3,430 | 3,380 | 3,390 | 211,300 | 678 |
| 1997-01-30 | 3,380 | 3,440 | 3,370 | 3,380 | 251,700 | 676 |
| 1997-01-29 | 3,350 | 3,390 | 3,300 | 3,390 | 202,300 | 678 |
| 1997-01-28 | 3,370 | 3,420 | 3,350 | 3,400 | 184,700 | 680 |
| 1997-01-27 | 3,410 | 3,420 | 3,350 | 3,420 | 203,800 | 684 |
| 1997-01-24 | 3,420 | 3,420 | 3,330 | 3,420 | 222,300 | 684 |
| 1997-01-23 | 3,450 | 3,480 | 3,400 | 3,440 | 139,200 | 688 |
| 1997-01-22 | 3,540 | 3,580 | 3,460 | 3,480 | 129,200 | 696 |
| 1997-01-21 | 3,600 | 3,600 | 3,500 | 3,510 | 316,300 | 702 |
| 1997-01-20 | 3,580 | 3,590 | 3,450 | 3,570 | 460,300 | 714 |
| 1997-01-17 | 3,550 | 3,590 | 3,530 | 3,570 | 261,600 | 714 |
| 1997-01-16 | 3,480 | 3,600 | 3,480 | 3,590 | 293,100 | 718 |
| 1997-01-14 | 3,320 | 3,540 | 3,320 | 3,520 | 180,900 | 704 |
| 1997-01-13 | 3,330 | 3,570 | 3,280 | 3,500 | 208,400 | 700 |
| 1997-01-10 | 3,460 | 3,490 | 3,210 | 3,330 | 546,000 | 666 |
| 1997-01-09 | 3,530 | 3,570 | 3,480 | 3,500 | 382,300 | 700 |
| 1997-01-08 | 3,720 | 3,720 | 3,650 | 3,670 | 221,500 | 734 |
| 1997-01-07 | 3,740 | 3,790 | 3,720 | 3,740 | 404,400 | 748 |
| 1997-01-06 | 3,710 | 3,720 | 3,680 | 3,700 | 245,500 | 740 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
