6963 ローム(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 | 13,200 | 13,200 | 13,100 | 13,100 | 2,000 | 3,275 |
| 1997-12-26 | 13,200 | 13,200 | 13,200 | 13,200 | 1,000 | 3,300 |
| 1997-12-25 | 13,200 | 13,700 | 13,200 | 13,700 | 3,000 | 3,425 |
| 1997-12-24 | 13,100 | 13,100 | 12,800 | 13,100 | 5,000 | 3,275 |
| 1997-12-22 | 13,000 | 13,000 | 12,800 | 13,000 | 105,000 | 3,250 |
| 1997-12-19 | 12,800 | 12,900 | 12,800 | 12,900 | 3,000 | 3,225 |
| 1997-12-18 | 13,000 | 13,000 | 13,000 | 13,000 | 2,000 | 3,250 |
| 1997-12-17 | 12,800 | 13,000 | 12,500 | 13,000 | 10,000 | 3,250 |
| 1997-12-16 | 12,100 | 12,200 | 12,100 | 12,200 | 4,000 | 3,050 |
| 1997-12-15 | 12,100 | 12,100 | 12,000 | 12,000 | 2,000 | 3,000 |
| 1997-12-12 | 13,100 | 13,100 | 12,500 | 12,500 | 59,000 | 3,125 |
| 1997-12-11 | 13,500 | 13,500 | 13,400 | 13,400 | 4,000 | 3,350 |
| 1997-12-10 | 13,400 | 13,400 | 13,400 | 13,400 | 1,000 | 3,350 |
| 1997-12-09 | 13,500 | 13,700 | 13,500 | 13,600 | 4,000 | 3,400 |
| 1997-12-08 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 | 3,325 |
| 1997-12-05 | 13,400 | 13,400 | 13,400 | 13,400 | 2,000 | 3,350 |
| 1997-12-04 | 13,100 | 13,100 | 13,000 | 13,000 | 4,000 | 3,250 |
| 1997-12-03 | 13,000 | 13,000 | 12,900 | 12,900 | 6,000 | 3,225 |
| 1997-12-02 | 12,900 | 12,900 | 12,900 | 12,900 | 5,000 | 3,225 |
| 1997-12-01 | 12,800 | 12,800 | 12,800 | 12,800 | 3,000 | 3,200 |
| 1997-11-28 | 12,400 | 12,500 | 12,400 | 12,500 | 6,000 | 3,125 |
| 1997-11-27 | 12,500 | 12,500 | 12,500 | 12,500 | 1,000 | 3,125 |
| 1997-11-26 | 12,200 | 12,400 | 12,100 | 12,300 | 10,000 | 3,075 |
| 1997-11-25 | 11,700 | 11,700 | 11,700 | 11,700 | 14,000 | 2,925 |
| 1997-11-21 | 12,400 | 12,600 | 12,400 | 12,600 | 3,000 | 3,150 |
| 1997-11-20 | 12,300 | 12,300 | 12,200 | 12,200 | 2,000 | 3,050 |
| 1997-11-19 | 12,700 | 12,700 | 12,500 | 12,500 | 2,000 | 3,125 |
| 1997-11-18 | 12,800 | 13,000 | 12,700 | 12,800 | 9,000 | 3,200 |
| 1997-11-17 | 12,600 | 12,900 | 12,600 | 12,900 | 8,000 | 3,225 |
| 1997-11-14 | 11,800 | 11,800 | 11,800 | 11,800 | 4,000 | 2,950 |
| 1997-11-13 | 11,800 | 11,800 | 11,800 | 11,800 | 2,000 | 2,950 |
| 1997-11-12 | 12,100 | 12,100 | 12,100 | 12,100 | 2,000 | 3,025 |
| 1997-11-11 | 12,000 | 12,000 | 12,000 | 12,000 | 7,000 | 3,000 |
| 1997-11-10 | 12,200 | 12,200 | 12,000 | 12,100 | 9,000 | 3,025 |
| 1997-11-07 | 12,500 | 12,500 | 12,500 | 12,500 | 30,000 | 3,125 |
| 1997-11-06 | 13,000 | 13,300 | 12,900 | 13,000 | 15,000 | 3,250 |
| 1997-11-05 | 12,500 | 12,900 | 12,500 | 12,900 | 3,000 | 3,225 |
| 1997-11-04 | 12,500 | 12,600 | 12,300 | 12,500 | 21,000 | 3,125 |
| 1997-10-31 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 | 2,875 |
| 1997-10-30 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 3,000 |
| 1997-10-29 | 12,400 | 12,400 | 12,400 | 12,400 | 2,000 | 3,100 |
| 1997-10-28 | 11,200 | 11,200 | 11,200 | 11,200 | 1,000 | 2,800 |
| 1997-10-27 | 12,000 | 12,200 | 12,000 | 12,200 | 3,000 | 3,050 |
| 1997-10-24 | 12,800 | 13,000 | 12,700 | 12,900 | 7,000 | 3,225 |
| 1997-10-23 | 13,400 | 13,400 | 13,200 | 13,200 | 6,000 | 3,300 |
| 1997-10-22 | 13,400 | 13,400 | 13,300 | 13,300 | 4,000 | 3,325 |
| 1997-10-21 | 13,500 | 13,600 | 13,300 | 13,300 | 20,000 | 3,325 |
| 1997-10-20 | 13,900 | 13,900 | 13,800 | 13,800 | 2,000 | 3,450 |
| 1997-10-17 | 14,300 | 14,300 | 14,100 | 14,100 | 9,000 | 3,525 |
| 1997-10-16 | 14,400 | 14,400 | 14,400 | 14,400 | 1,000 | 3,600 |
| 1997-10-15 | 14,600 | 14,600 | 14,500 | 14,500 | 11,000 | 3,625 |
| 1997-10-14 | 14,100 | 14,700 | 14,100 | 14,700 | 131,000 | 3,675 |
| 1997-10-13 | 14,100 | 14,100 | 14,100 | 14,100 | 5,000 | 3,525 |
| 1997-10-09 | 14,100 | 14,100 | 14,100 | 14,100 | 2,000 | 3,525 |
| 1997-10-08 | 14,500 | 14,500 | 14,500 | 14,500 | 3,000 | 3,625 |
| 1997-10-07 | 14,800 | 14,800 | 14,700 | 14,800 | 5,000 | 3,700 |
| 1997-10-06 | 14,800 | 14,800 | 14,700 | 14,700 | 6,000 | 3,675 |
| 1997-10-03 | 14,500 | 14,500 | 14,500 | 14,500 | 5,000 | 3,625 |
| 1997-10-02 | 14,700 | 14,700 | 14,400 | 14,400 | 8,000 | 3,600 |
| 1997-10-01 | 13,900 | 14,900 | 13,900 | 14,800 | 9,000 | 3,700 |
| 1997-09-29 | 13,900 | 13,900 | 13,900 | 13,900 | 8,000 | 3,475 |
| 1997-09-26 | 14,100 | 14,100 | 14,100 | 14,100 | 2,000 | 3,525 |
| 1997-09-25 | 14,100 | 14,100 | 14,100 | 14,100 | 6,000 | 3,525 |
| 1997-09-24 | 14,000 | 14,200 | 14,000 | 14,100 | 11,000 | 3,525 |
| 1997-09-22 | 13,500 | 13,600 | 13,500 | 13,600 | 4,000 | 3,400 |
| 1997-09-19 | 13,100 | 13,400 | 13,100 | 13,400 | 34,000 | 3,350 |
| 1997-09-18 | 12,900 | 13,100 | 12,900 | 13,100 | 33,000 | 3,275 |
| 1997-09-17 | 13,000 | 13,000 | 12,400 | 12,400 | 4,000 | 3,100 |
| 1997-09-16 | 12,500 | 12,500 | 12,500 | 12,500 | 1,000 | 3,125 |
| 1997-09-12 | 12,400 | 12,500 | 12,200 | 12,200 | 34,000 | 3,050 |
| 1997-09-11 | 13,300 | 13,300 | 12,900 | 12,900 | 4,000 | 3,225 |
| 1997-09-10 | 13,300 | 13,600 | 13,300 | 13,600 | 2,000 | 3,400 |
| 1997-09-09 | 13,600 | 13,600 | 13,600 | 13,600 | 1,000 | 3,400 |
| 1997-09-08 | 13,900 | 13,900 | 13,900 | 13,900 | 3,000 | 3,475 |
| 1997-09-05 | 13,700 | 13,700 | 13,700 | 13,700 | 1,000 | 3,425 |
| 1997-09-04 | 13,700 | 13,900 | 13,600 | 13,900 | 7,000 | 3,475 |
| 1997-09-02 | 12,200 | 12,600 | 12,200 | 12,600 | 7,000 | 3,150 |
| 1997-09-01 | 12,200 | 12,200 | 12,100 | 12,100 | 9,000 | 3,025 |
| 1997-08-29 | 12,300 | 12,300 | 12,300 | 12,300 | 1,000 | 3,075 |
| 1997-08-28 | 12,900 | 12,900 | 12,800 | 12,800 | 2,000 | 3,200 |
| 1997-08-27 | 12,800 | 12,900 | 12,800 | 12,900 | 3,000 | 3,225 |
| 1997-08-26 | 13,100 | 13,100 | 13,000 | 13,000 | 10,000 | 3,250 |
| 1997-08-25 | 13,400 | 13,400 | 13,000 | 13,000 | 5,000 | 3,250 |
| 1997-08-22 | 13,900 | 13,900 | 13,600 | 13,600 | 7,000 | 3,400 |
| 1997-08-21 | 13,900 | 14,000 | 13,900 | 14,000 | 8,000 | 3,500 |
| 1997-08-20 | 13,800 | 13,900 | 13,600 | 13,700 | 11,000 | 3,425 |
| 1997-08-19 | 14,300 | 14,300 | 13,900 | 13,900 | 4,000 | 3,475 |
| 1997-08-18 | 14,300 | 14,300 | 14,200 | 14,200 | 5,000 | 3,550 |
| 1997-08-15 | 14,700 | 14,800 | 14,700 | 14,800 | 5,000 | 3,700 |
| 1997-08-14 | 14,400 | 14,500 | 14,400 | 14,500 | 23,000 | 3,625 |
| 1997-08-13 | 14,000 | 14,000 | 14,000 | 14,000 | 1,000 | 3,500 |
| 1997-08-12 | 13,900 | 13,900 | 13,900 | 13,900 | 1,000 | 3,475 |
| 1997-08-11 | 13,900 | 13,900 | 13,900 | 13,900 | 1,000 | 3,475 |
| 1997-08-08 | 14,400 | 14,400 | 14,200 | 14,200 | 7,000 | 3,550 |
| 1997-08-07 | 15,000 | 15,000 | 14,700 | 14,700 | 2,000 | 3,675 |
| 1997-08-06 | 14,800 | 14,800 | 14,600 | 14,600 | 21,000 | 3,650 |
| 1997-08-05 | 14,300 | 14,300 | 14,200 | 14,200 | 5,000 | 3,550 |
| 1997-08-04 | 14,600 | 14,800 | 14,600 | 14,800 | 4,000 | 3,700 |
| 1997-08-01 | 14,900 | 14,900 | 14,500 | 14,500 | 5,000 | 3,625 |
| 1997-07-31 | 14,600 | 14,800 | 14,600 | 14,800 | 6,000 | 3,700 |
| 1997-07-30 | 14,400 | 14,600 | 14,400 | 14,600 | 6,000 | 3,650 |
| 1997-07-29 | 13,700 | 14,200 | 13,700 | 14,200 | 8,000 | 3,550 |
| 1997-07-28 | 13,500 | 13,500 | 13,500 | 13,500 | 2,000 | 3,375 |
| 1997-07-25 | 13,300 | 13,300 | 13,200 | 13,200 | 2,000 | 3,300 |
| 1997-07-24 | 12,800 | 13,000 | 12,800 | 13,000 | 6,000 | 3,250 |
| 1997-07-23 | 12,800 | 12,800 | 12,600 | 12,600 | 6,000 | 3,150 |
| 1997-07-22 | 12,600 | 12,700 | 12,600 | 12,700 | 3,000 | 3,175 |
| 1997-07-18 | 13,000 | 13,000 | 13,000 | 13,000 | 2,000 | 3,250 |
| 1997-07-17 | 13,300 | 13,300 | 13,100 | 13,100 | 7,000 | 3,275 |
| 1997-07-16 | 13,100 | 13,100 | 13,000 | 13,000 | 5,000 | 3,250 |
| 1997-07-15 | 13,300 | 13,300 | 13,200 | 13,200 | 2,000 | 3,300 |
| 1997-07-14 | 13,200 | 13,200 | 13,100 | 13,100 | 3,000 | 3,275 |
| 1997-07-11 | 12,700 | 12,900 | 12,600 | 12,900 | 4,000 | 3,225 |
| 1997-07-10 | 11,700 | 12,500 | 11,700 | 12,500 | 12,000 | 3,125 |
| 1997-07-09 | 11,900 | 11,900 | 11,700 | 11,700 | 2,000 | 2,925 |
| 1997-07-08 | 11,900 | 11,900 | 11,700 | 11,700 | 4,000 | 2,925 |
| 1997-07-07 | 11,800 | 11,800 | 11,800 | 11,800 | 2,000 | 2,950 |
| 1997-07-04 | 11,800 | 11,900 | 11,800 | 11,900 | 4,000 | 2,975 |
| 1997-07-03 | 11,700 | 11,700 | 11,700 | 11,700 | 3,000 | 2,925 |
| 1997-07-02 | 11,700 | 11,700 | 11,600 | 11,700 | 3,000 | 2,925 |
| 1997-07-01 | 11,700 | 11,700 | 11,500 | 11,500 | 8,000 | 2,875 |
| 1997-06-30 | 11,900 | 11,900 | 11,600 | 11,600 | 6,000 | 2,900 |
| 1997-06-27 | 11,700 | 11,700 | 11,600 | 11,600 | 2,000 | 2,900 |
| 1997-06-26 | 11,900 | 11,900 | 11,900 | 11,900 | 3,000 | 2,975 |
| 1997-06-25 | 11,900 | 11,900 | 11,700 | 11,800 | 20,000 | 2,950 |
| 1997-06-24 | 11,600 | 11,600 | 11,600 | 11,600 | 1,000 | 2,900 |
| 1997-06-23 | 11,400 | 11,600 | 11,400 | 11,600 | 4,000 | 2,900 |
| 1997-06-20 | 11,300 | 11,300 | 11,300 | 11,300 | 1,000 | 2,825 |
| 1997-06-19 | 11,300 | 11,300 | 11,000 | 11,000 | 5,000 | 2,750 |
| 1997-06-18 | 11,500 | 11,500 | 11,400 | 11,400 | 5,000 | 2,850 |
| 1997-06-17 | 11,200 | 11,400 | 11,200 | 11,400 | 12,000 | 2,850 |
| 1997-06-16 | 11,300 | 11,300 | 11,100 | 11,100 | 2,000 | 2,775 |
| 1997-06-13 | 11,400 | 11,400 | 11,300 | 11,300 | 21,000 | 2,825 |
| 1997-06-12 | 11,300 | 11,400 | 11,200 | 11,200 | 16,000 | 2,800 |
| 1997-06-11 | 11,500 | 11,500 | 11,400 | 11,400 | 12,000 | 2,850 |
| 1997-06-10 | 11,400 | 11,500 | 11,400 | 11,500 | 9,000 | 2,875 |
| 1997-06-09 | 11,500 | 11,600 | 11,500 | 11,600 | 8,000 | 2,900 |
| 1997-06-06 | 11,500 | 11,500 | 11,200 | 11,200 | 9,000 | 2,800 |
| 1997-06-05 | 11,700 | 11,700 | 11,500 | 11,700 | 5,000 | 2,925 |
| 1997-06-04 | 11,900 | 12,000 | 11,800 | 11,800 | 12,000 | 2,950 |
| 1997-06-03 | 11,800 | 11,900 | 11,800 | 11,900 | 2,000 | 2,975 |
| 1997-06-02 | 11,700 | 11,700 | 11,700 | 11,700 | 2,000 | 2,925 |
| 1997-05-30 | 12,000 | 12,000 | 12,000 | 12,000 | 1,000 | 3,000 |
| 1997-05-29 | 11,700 | 11,800 | 11,700 | 11,800 | 2,000 | 2,950 |
| 1997-05-28 | 11,100 | 11,500 | 11,100 | 11,500 | 3,000 | 2,875 |
| 1997-05-27 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 | 2,750 |
| 1997-05-26 | 11,000 | 11,000 | 11,000 | 11,000 | 2,000 | 2,750 |
| 1997-05-23 | 10,500 | 10,900 | 10,500 | 10,900 | 15,000 | 2,725 |
| 1997-05-22 | 10,100 | 10,200 | 10,100 | 10,200 | 4,000 | 2,550 |
| 1997-05-21 | 10,400 | 10,400 | 10,100 | 10,100 | 5,000 | 2,525 |
| 1997-05-20 | 10,200 | 10,300 | 10,100 | 10,300 | 29,000 | 2,575 |
| 1997-05-19 | 9,960 | 10,400 | 9,960 | 10,100 | 7,000 | 2,525 |
| 1997-05-16 | 10,100 | 10,100 | 10,100 | 10,100 | 5,000 | 2,525 |
| 1997-05-15 | 10,000 | 10,200 | 9,950 | 10,200 | 9,000 | 2,550 |
| 1997-05-14 | 10,000 | 10,000 | 10,000 | 10,000 | 6,000 | 2,500 |
| 1997-05-13 | 10,100 | 10,400 | 10,100 | 10,400 | 8,000 | 2,600 |
| 1997-05-12 | 9,620 | 9,930 | 9,620 | 9,930 | 5,000 | 2,482.50 |
| 1997-05-09 | 9,850 | 9,850 | 9,850 | 9,850 | 1,000 | 2,462.50 |
| 1997-05-08 | 10,200 | 10,200 | 10,200 | 10,200 | 1,000 | 2,550 |
| 1997-05-07 | 10,100 | 10,200 | 10,100 | 10,200 | 4,000 | 2,550 |
| 1997-05-06 | 10,300 | 10,300 | 10,000 | 10,000 | 5,000 | 2,500 |
| 1997-05-02 | 10,000 | 10,100 | 10,000 | 10,100 | 10,000 | 2,525 |
| 1997-05-01 | 10,000 | 10,000 | 9,850 | 9,850 | 4,000 | 2,462.50 |
| 1997-04-30 | 9,680 | 9,680 | 9,680 | 9,680 | 1,000 | 2,420 |
| 1997-04-28 | 9,440 | 9,440 | 9,410 | 9,410 | 3,000 | 2,352.50 |
| 1997-04-25 | 9,500 | 9,600 | 9,500 | 9,600 | 2,000 | 2,400 |
| 1997-04-24 | 9,720 | 9,760 | 9,720 | 9,760 | 3,000 | 2,440 |
| 1997-04-23 | 9,570 | 9,570 | 9,560 | 9,560 | 9,000 | 2,390 |
| 1997-04-22 | 9,420 | 9,510 | 9,420 | 9,510 | 7,000 | 2,377.50 |
| 1997-04-21 | 9,220 | 9,220 | 9,220 | 9,220 | 5,000 | 2,305 |
| 1997-04-18 | 9,070 | 9,100 | 9,070 | 9,100 | 8,000 | 2,275 |
| 1997-04-17 | 9,230 | 9,230 | 9,020 | 9,020 | 6,000 | 2,255 |
| 1997-04-16 | 9,430 | 9,430 | 9,390 | 9,400 | 5,000 | 2,350 |
| 1997-04-15 | 9,320 | 9,390 | 9,320 | 9,390 | 2,000 | 2,347.50 |
| 1997-04-14 | 9,480 | 9,550 | 9,350 | 9,350 | 16,000 | 2,337.50 |
| 1997-04-11 | 9,600 | 9,680 | 9,600 | 9,680 | 12,000 | 2,420 |
| 1997-04-10 | 9,720 | 9,720 | 9,720 | 9,720 | 4,000 | 2,430 |
| 1997-04-09 | 9,800 | 9,800 | 9,720 | 9,720 | 12,000 | 2,430 |
| 1997-04-08 | 9,720 | 9,840 | 9,720 | 9,840 | 7,000 | 2,460 |
| 1997-04-07 | 9,440 | 9,550 | 9,420 | 9,550 | 5,000 | 2,387.50 |
| 1997-04-04 | 9,280 | 9,280 | 9,280 | 9,280 | 2,000 | 2,320 |
| 1997-04-03 | 9,550 | 9,550 | 9,500 | 9,540 | 6,000 | 2,385 |
| 1997-04-02 | 9,300 | 9,550 | 9,300 | 9,550 | 3,000 | 2,387.50 |
| 1997-04-01 | 9,030 | 9,030 | 9,030 | 9,030 | 2,000 | 2,257.50 |
| 1997-03-31 | 9,130 | 9,130 | 9,130 | 9,130 | 1,000 | 2,282.50 |
| 1997-03-28 | 9,120 | 9,120 | 9,120 | 9,120 | 1,000 | 2,280 |
| 1997-03-27 | 9,050 | 9,050 | 9,050 | 9,050 | 1,000 | 2,262.50 |
| 1997-03-26 | 8,950 | 9,240 | 8,950 | 9,240 | 7,000 | 2,310 |
| 1997-03-25 | 8,750 | 8,850 | 8,750 | 8,850 | 48,000 | 2,212.50 |
| 1997-03-24 | 8,800 | 8,800 | 8,740 | 8,750 | 54,000 | 2,187.50 |
| 1997-03-21 | 8,700 | 8,750 | 8,690 | 8,750 | 33,000 | 2,187.50 |
| 1997-03-19 | 8,650 | 8,650 | 8,650 | 8,650 | 2,000 | 2,162.50 |
| 1997-03-18 | 8,780 | 8,780 | 8,630 | 8,630 | 2,000 | 2,157.50 |
| 1997-03-17 | 8,640 | 8,640 | 8,640 | 8,640 | 5,000 | 2,160 |
| 1997-03-14 | 8,410 | 8,560 | 8,400 | 8,510 | 30,000 | 2,127.50 |
| 1997-03-13 | 8,450 | 8,500 | 8,450 | 8,480 | 4,000 | 2,120 |
| 1997-03-12 | 8,580 | 8,690 | 8,580 | 8,690 | 6,000 | 2,172.50 |
| 1997-03-11 | 8,740 | 8,740 | 8,740 | 8,740 | 1,000 | 2,185 |
| 1997-03-10 | 8,790 | 8,790 | 8,740 | 8,740 | 5,000 | 2,185 |
| 1997-03-07 | 8,690 | 8,730 | 8,690 | 8,730 | 4,000 | 2,182.50 |
| 1997-03-06 | 8,730 | 8,730 | 8,730 | 8,730 | 5,000 | 2,182.50 |
| 1997-03-05 | 8,760 | 8,790 | 8,710 | 8,770 | 4,000 | 2,192.50 |
| 1997-03-04 | 8,710 | 8,710 | 8,700 | 8,700 | 4,000 | 2,175 |
| 1997-03-03 | 8,620 | 8,620 | 8,610 | 8,620 | 5,000 | 2,155 |
| 1997-02-28 | 8,660 | 8,730 | 8,660 | 8,730 | 6,000 | 2,182.50 |
| 1997-02-27 | 8,610 | 8,610 | 8,610 | 8,610 | 1,000 | 2,152.50 |
| 1997-02-26 | 8,700 | 8,700 | 8,700 | 8,700 | 5,000 | 2,175 |
| 1997-02-25 | 8,450 | 8,450 | 8,450 | 8,450 | 1,000 | 2,112.50 |
| 1997-02-21 | 8,590 | 8,590 | 8,590 | 8,590 | 1,000 | 2,147.50 |
| 1997-02-20 | 8,730 | 8,730 | 8,730 | 8,730 | 3,000 | 2,182.50 |
| 1997-02-19 | 8,400 | 8,420 | 8,400 | 8,420 | 6,000 | 2,105 |
| 1997-02-18 | 8,830 | 8,830 | 8,680 | 8,680 | 3,000 | 2,170 |
| 1997-02-17 | 8,940 | 8,950 | 8,940 | 8,950 | 5,000 | 2,237.50 |
| 1997-02-14 | 9,050 | 9,050 | 9,000 | 9,000 | 4,000 | 2,250 |
| 1997-02-13 | 8,710 | 9,100 | 8,710 | 9,100 | 9,000 | 2,275 |
| 1997-02-12 | 8,520 | 8,630 | 8,500 | 8,630 | 14,000 | 2,157.50 |
| 1997-02-10 | 8,080 | 8,230 | 8,080 | 8,230 | 2,000 | 2,057.50 |
| 1997-02-07 | 7,930 | 8,000 | 7,900 | 8,000 | 28,000 | 2,000 |
| 1997-02-06 | 7,910 | 7,920 | 7,860 | 7,860 | 3,000 | 1,965 |
| 1997-02-05 | 7,770 | 7,920 | 7,770 | 7,920 | 4,000 | 1,980 |
| 1997-02-04 | 7,860 | 7,860 | 7,860 | 7,860 | 2,000 | 1,965 |
| 1997-02-03 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 | 1,975 |
| 1997-01-30 | 7,930 | 7,930 | 7,780 | 7,780 | 3,000 | 1,945 |
| 1997-01-29 | 7,930 | 7,930 | 7,850 | 7,930 | 407,000 | 1,982.50 |
| 1997-01-28 | 7,570 | 7,700 | 7,560 | 7,700 | 4,000 | 1,925 |
| 1997-01-27 | 7,560 | 7,630 | 7,560 | 7,630 | 2,000 | 1,907.50 |
| 1997-01-24 | 7,730 | 7,740 | 7,720 | 7,720 | 14,000 | 1,930 |
| 1997-01-23 | 7,700 | 7,750 | 7,700 | 7,750 | 4,000 | 1,937.50 |
| 1997-01-22 | 7,760 | 7,760 | 7,720 | 7,720 | 3,000 | 1,930 |
| 1997-01-21 | 7,580 | 7,580 | 7,580 | 7,580 | 1,000 | 1,895 |
| 1997-01-20 | 7,550 | 7,550 | 7,540 | 7,540 | 3,000 | 1,885 |
| 1997-01-17 | 7,440 | 7,690 | 7,440 | 7,690 | 8,000 | 1,922.50 |
| 1997-01-16 | 7,440 | 7,440 | 7,440 | 7,440 | 1,000 | 1,860 |
| 1997-01-14 | 7,120 | 7,250 | 7,120 | 7,240 | 8,000 | 1,810 |
| 1997-01-13 | 7,330 | 7,340 | 7,150 | 7,210 | 16,000 | 1,802.50 |
| 1997-01-10 | 7,650 | 7,650 | 7,370 | 7,580 | 24,000 | 1,895 |
| 1997-01-09 | 7,680 | 7,700 | 7,680 | 7,700 | 5,000 | 1,925 |
| 1997-01-08 | 7,730 | 7,750 | 7,650 | 7,750 | 9,000 | 1,937.50 |
| 1997-01-07 | 7,810 | 7,810 | 7,750 | 7,750 | 25,000 | 1,937.50 |
| 1997-01-06 | 7,650 | 7,780 | 7,650 | 7,780 | 3,000 | 1,945 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
