6965 浜松ホトニクス(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 | 1,810 | 1,900 | 1,810 | 1,900 | 6,000 | 237.50 |
| 1997-12-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 225 |
| 1997-12-26 | 1,880 | 1,880 | 1,790 | 1,790 | 9,000 | 223.75 |
| 1997-12-25 | 1,740 | 1,740 | 1,720 | 1,730 | 11,000 | 216.25 |
| 1997-12-24 | 1,750 | 1,750 | 1,730 | 1,730 | 10,000 | 216.25 |
| 1997-12-22 | 1,830 | 1,830 | 1,750 | 1,790 | 15,000 | 223.75 |
| 1997-12-19 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 231.25 |
| 1997-12-18 | 1,890 | 1,900 | 1,850 | 1,850 | 7,000 | 231.25 |
| 1997-12-17 | 1,760 | 1,870 | 1,760 | 1,850 | 5,000 | 231.25 |
| 1997-12-16 | 1,770 | 1,800 | 1,750 | 1,750 | 19,000 | 218.75 |
| 1997-12-15 | 1,750 | 1,750 | 1,730 | 1,740 | 13,000 | 217.50 |
| 1997-12-12 | 1,850 | 1,850 | 1,830 | 1,830 | 14,000 | 228.75 |
| 1997-12-11 | 1,990 | 1,990 | 1,900 | 1,900 | 4,000 | 237.50 |
| 1997-12-10 | 1,920 | 1,980 | 1,920 | 1,980 | 3,000 | 247.50 |
| 1997-12-09 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 247.50 |
| 1997-12-08 | 1,850 | 1,870 | 1,840 | 1,870 | 4,000 | 233.75 |
| 1997-12-05 | 1,960 | 1,960 | 1,880 | 1,880 | 15,000 | 235 |
| 1997-12-04 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 | 237.50 |
| 1997-12-03 | 1,990 | 1,990 | 1,920 | 1,920 | 15,000 | 240 |
| 1997-12-02 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 253.75 |
| 1997-11-27 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 247.50 |
| 1997-11-26 | 2,020 | 2,020 | 2,020 | 2,020 | 7,000 | 252.50 |
| 1997-11-25 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 | 245 |
| 1997-11-21 | 1,960 | 1,970 | 1,960 | 1,970 | 5,000 | 246.25 |
| 1997-11-20 | 2,000 | 2,040 | 2,000 | 2,040 | 15,000 | 255 |
| 1997-11-19 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 250 |
| 1997-11-18 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 250 |
| 1997-11-14 | 1,970 | 1,970 | 1,970 | 1,970 | 6,000 | 246.25 |
| 1997-11-13 | 1,960 | 1,970 | 1,960 | 1,970 | 7,000 | 246.25 |
| 1997-11-12 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 255 |
| 1997-11-11 | 1,990 | 1,990 | 1,980 | 1,980 | 9,000 | 247.50 |
| 1997-11-10 | 1,990 | 1,990 | 1,990 | 1,990 | 7,000 | 248.75 |
| 1997-11-07 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 250 |
| 1997-11-06 | 1,990 | 1,990 | 1,990 | 1,990 | 12,000 | 248.75 |
| 1997-11-05 | 2,040 | 2,040 | 1,990 | 1,990 | 8,000 | 248.75 |
| 1997-11-04 | 1,990 | 2,000 | 1,990 | 1,990 | 9,000 | 248.75 |
| 1997-10-31 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 250 |
| 1997-10-30 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 252.50 |
| 1997-10-29 | 2,010 | 2,020 | 2,000 | 2,010 | 18,000 | 251.25 |
| 1997-10-28 | 2,050 | 2,050 | 1,980 | 1,990 | 9,000 | 248.75 |
| 1997-10-27 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 260 |
| 1997-10-24 | 2,080 | 2,080 | 2,040 | 2,080 | 33,000 | 260 |
| 1997-10-23 | 2,100 | 2,100 | 2,070 | 2,100 | 10,000 | 262.50 |
| 1997-10-22 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 262.50 |
| 1997-10-21 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 261.25 |
| 1997-10-20 | 2,150 | 2,150 | 2,100 | 2,100 | 19,000 | 262.50 |
| 1997-10-17 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 262.50 |
| 1997-10-16 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 263.75 |
| 1997-10-15 | 2,080 | 2,100 | 2,070 | 2,100 | 22,000 | 262.50 |
| 1997-10-14 | 2,110 | 2,110 | 2,090 | 2,100 | 18,000 | 262.50 |
| 1997-10-13 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 263.75 |
| 1997-10-09 | 2,200 | 2,200 | 2,160 | 2,160 | 11,000 | 270 |
| 1997-10-08 | 2,160 | 2,200 | 2,160 | 2,200 | 12,000 | 275 |
| 1997-10-07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 275 |
| 1997-10-06 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 280 |
| 1997-10-03 | 2,210 | 2,210 | 2,180 | 2,200 | 8,000 | 275 |
| 1997-10-02 | 2,240 | 2,240 | 2,210 | 2,220 | 39,000 | 277.50 |
| 1997-10-01 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 275 |
| 1997-09-30 | 2,160 | 2,250 | 2,160 | 2,240 | 41,000 | 280 |
| 1997-09-29 | 2,160 | 2,200 | 2,150 | 2,200 | 16,000 | 275 |
| 1997-09-26 | 2,260 | 2,260 | 2,200 | 2,200 | 17,000 | 275 |
| 1997-09-25 | 2,210 | 2,230 | 2,210 | 2,220 | 11,000 | 277.50 |
| 1997-09-24 | 2,200 | 2,250 | 2,200 | 2,230 | 15,000 | 278.75 |
| 1997-09-22 | 2,170 | 2,270 | 2,170 | 2,250 | 15,000 | 281.25 |
| 1997-09-19 | 2,170 | 2,170 | 2,120 | 2,120 | 22,000 | 265 |
| 1997-09-18 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 270 |
| 1997-09-17 | 2,160 | 2,200 | 2,160 | 2,160 | 12,000 | 270 |
| 1997-09-16 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 275 |
| 1997-09-12 | 2,200 | 2,280 | 2,200 | 2,280 | 15,000 | 285 |
| 1997-09-11 | 2,230 | 2,230 | 2,230 | 2,230 | 4,000 | 278.75 |
| 1997-09-10 | 2,220 | 2,290 | 2,220 | 2,230 | 6,000 | 278.75 |
| 1997-09-09 | 2,290 | 2,300 | 2,290 | 2,300 | 15,000 | 287.50 |
| 1997-09-08 | 2,220 | 2,300 | 2,220 | 2,300 | 36,000 | 287.50 |
| 1997-09-05 | 2,280 | 2,290 | 2,240 | 2,240 | 4,000 | 280 |
| 1997-09-04 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 280 |
| 1997-09-03 | 2,220 | 2,240 | 2,220 | 2,240 | 12,000 | 280 |
| 1997-09-02 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 277.50 |
| 1997-09-01 | 2,260 | 2,260 | 2,230 | 2,230 | 3,000 | 278.75 |
| 1997-08-29 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 | 282.50 |
| 1997-08-28 | 2,290 | 2,300 | 2,260 | 2,300 | 9,000 | 287.50 |
| 1997-08-27 | 2,220 | 2,300 | 2,220 | 2,300 | 12,000 | 287.50 |
| 1997-08-26 | 2,250 | 2,270 | 2,240 | 2,240 | 12,000 | 280 |
| 1997-08-25 | 2,270 | 2,270 | 2,260 | 2,260 | 20,000 | 282.50 |
| 1997-08-22 | 2,260 | 2,260 | 2,200 | 2,200 | 3,000 | 275 |
| 1997-08-21 | 2,230 | 2,270 | 2,230 | 2,270 | 3,000 | 283.75 |
| 1997-08-20 | 2,230 | 2,270 | 2,230 | 2,270 | 4,000 | 283.75 |
| 1997-08-19 | 2,270 | 2,280 | 2,230 | 2,230 | 5,000 | 278.75 |
| 1997-08-18 | 2,300 | 2,300 | 2,230 | 2,290 | 5,000 | 286.25 |
| 1997-08-15 | 2,280 | 2,300 | 2,250 | 2,300 | 58,000 | 287.50 |
| 1997-08-14 | 2,150 | 2,280 | 2,130 | 2,280 | 25,000 | 285 |
| 1997-08-13 | 2,110 | 2,120 | 2,100 | 2,110 | 12,000 | 263.75 |
| 1997-08-12 | 2,150 | 2,150 | 2,140 | 2,150 | 18,000 | 268.75 |
| 1997-08-11 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 | 272.50 |
| 1997-08-08 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 275 |
| 1997-08-07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 275 |
| 1997-08-06 | 2,220 | 2,220 | 2,200 | 2,200 | 5,000 | 275 |
| 1997-08-05 | 2,240 | 2,250 | 2,230 | 2,230 | 20,000 | 278.75 |
| 1997-08-04 | 2,240 | 2,240 | 2,210 | 2,210 | 4,000 | 276.25 |
| 1997-08-01 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 275 |
| 1997-07-31 | 2,160 | 2,160 | 2,150 | 2,160 | 12,000 | 270 |
| 1997-07-30 | 2,220 | 2,220 | 2,150 | 2,150 | 42,000 | 268.75 |
| 1997-07-29 | 2,200 | 2,230 | 2,200 | 2,230 | 18,000 | 278.75 |
| 1997-07-28 | 2,180 | 2,200 | 2,180 | 2,200 | 5,000 | 275 |
| 1997-07-25 | 2,200 | 2,240 | 2,170 | 2,170 | 18,000 | 271.25 |
| 1997-07-24 | 2,250 | 2,250 | 2,190 | 2,190 | 25,000 | 273.75 |
| 1997-07-23 | 2,170 | 2,180 | 2,170 | 2,170 | 11,000 | 271.25 |
| 1997-07-22 | 2,230 | 2,240 | 2,170 | 2,170 | 8,000 | 271.25 |
| 1997-07-18 | 2,260 | 2,260 | 2,190 | 2,190 | 7,000 | 273.75 |
| 1997-07-17 | 2,200 | 2,250 | 2,200 | 2,210 | 9,000 | 276.25 |
| 1997-07-16 | 2,240 | 2,240 | 2,180 | 2,190 | 27,000 | 273.75 |
| 1997-07-15 | 2,260 | 2,260 | 2,250 | 2,260 | 9,000 | 282.50 |
| 1997-07-14 | 2,270 | 2,270 | 2,260 | 2,260 | 4,000 | 282.50 |
| 1997-07-11 | 2,270 | 2,270 | 2,270 | 2,270 | 10,000 | 283.75 |
| 1997-07-10 | 2,250 | 2,260 | 2,240 | 2,260 | 7,000 | 282.50 |
| 1997-07-09 | 2,240 | 2,270 | 2,240 | 2,260 | 22,000 | 282.50 |
| 1997-07-08 | 2,240 | 2,250 | 2,240 | 2,240 | 6,000 | 280 |
| 1997-07-07 | 2,270 | 2,270 | 2,250 | 2,250 | 10,000 | 281.25 |
| 1997-07-04 | 2,290 | 2,290 | 2,260 | 2,270 | 19,000 | 283.75 |
| 1997-07-03 | 2,260 | 2,270 | 2,250 | 2,250 | 17,000 | 281.25 |
| 1997-07-02 | 2,280 | 2,280 | 2,260 | 2,260 | 8,000 | 282.50 |
| 1997-07-01 | 2,300 | 2,300 | 2,290 | 2,290 | 4,000 | 286.25 |
| 1997-06-30 | 2,310 | 2,310 | 2,270 | 2,300 | 13,000 | 287.50 |
| 1997-06-27 | 2,290 | 2,320 | 2,260 | 2,320 | 18,000 | 290 |
| 1997-06-26 | 2,320 | 2,320 | 2,290 | 2,290 | 23,000 | 286.25 |
| 1997-06-25 | 2,290 | 2,330 | 2,290 | 2,330 | 25,000 | 291.25 |
| 1997-06-24 | 2,300 | 2,300 | 2,290 | 2,290 | 18,000 | 286.25 |
| 1997-06-23 | 2,250 | 2,290 | 2,250 | 2,290 | 8,000 | 286.25 |
| 1997-06-20 | 2,240 | 2,240 | 2,230 | 2,240 | 4,000 | 280 |
| 1997-06-19 | 2,270 | 2,270 | 2,230 | 2,230 | 17,000 | 278.75 |
| 1997-06-18 | 2,300 | 2,300 | 2,240 | 2,270 | 8,000 | 283.75 |
| 1997-06-17 | 2,300 | 2,320 | 2,280 | 2,280 | 10,000 | 285 |
| 1997-06-16 | 2,250 | 2,330 | 2,250 | 2,290 | 46,000 | 286.25 |
| 1997-06-13 | 2,210 | 2,210 | 2,190 | 2,190 | 24,000 | 273.75 |
| 1997-06-12 | 2,190 | 2,250 | 2,190 | 2,250 | 29,000 | 281.25 |
| 1997-06-11 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 275 |
| 1997-06-10 | 2,240 | 2,240 | 2,170 | 2,170 | 94,000 | 271.25 |
| 1997-06-09 | 2,180 | 2,180 | 2,180 | 2,180 | 15,000 | 272.50 |
| 1997-06-06 | 2,200 | 2,240 | 2,180 | 2,180 | 43,000 | 272.50 |
| 1997-06-05 | 2,220 | 2,220 | 2,220 | 2,220 | 11,000 | 277.50 |
| 1997-06-04 | 2,180 | 2,240 | 2,180 | 2,220 | 39,000 | 277.50 |
| 1997-06-03 | 2,240 | 2,240 | 2,180 | 2,180 | 9,000 | 272.50 |
| 1997-06-02 | 2,180 | 2,200 | 2,180 | 2,200 | 7,000 | 275 |
| 1997-05-30 | 2,250 | 2,250 | 2,180 | 2,180 | 18,000 | 272.50 |
| 1997-05-29 | 2,150 | 2,240 | 2,150 | 2,190 | 17,000 | 273.75 |
| 1997-05-28 | 2,230 | 2,230 | 2,120 | 2,120 | 6,000 | 265 |
| 1997-05-27 | 2,230 | 2,240 | 2,200 | 2,240 | 30,000 | 280 |
| 1997-05-26 | 2,240 | 2,240 | 2,230 | 2,230 | 4,000 | 278.75 |
| 1997-05-23 | 2,150 | 2,200 | 2,150 | 2,200 | 26,000 | 275 |
| 1997-05-22 | 2,210 | 2,210 | 2,160 | 2,160 | 25,000 | 270 |
| 1997-05-21 | 2,210 | 2,210 | 2,180 | 2,210 | 25,000 | 276.25 |
| 1997-05-20 | 2,300 | 2,300 | 2,210 | 2,250 | 20,000 | 281.25 |
| 1997-05-19 | 2,210 | 2,260 | 2,210 | 2,260 | 12,000 | 282.50 |
| 1997-05-16 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 276.25 |
| 1997-05-15 | 2,230 | 2,230 | 2,200 | 2,200 | 8,000 | 275 |
| 1997-05-14 | 2,240 | 2,240 | 2,220 | 2,230 | 5,000 | 278.75 |
| 1997-05-13 | 2,230 | 2,250 | 2,200 | 2,250 | 30,000 | 281.25 |
| 1997-05-12 | 2,210 | 2,240 | 2,200 | 2,230 | 13,000 | 278.75 |
| 1997-05-09 | 2,250 | 2,250 | 2,230 | 2,230 | 11,000 | 278.75 |
| 1997-05-08 | 2,260 | 2,260 | 2,230 | 2,260 | 11,000 | 282.50 |
| 1997-05-07 | 2,250 | 2,270 | 2,250 | 2,270 | 21,000 | 283.75 |
| 1997-05-06 | 2,270 | 2,290 | 2,230 | 2,230 | 44,000 | 278.75 |
| 1997-05-02 | 2,200 | 2,260 | 2,200 | 2,230 | 150,000 | 278.75 |
| 1997-05-01 | 2,120 | 2,250 | 2,120 | 2,200 | 20,000 | 275 |
| 1997-04-30 | 2,140 | 2,140 | 2,110 | 2,110 | 16,000 | 263.75 |
| 1997-04-28 | 2,100 | 2,120 | 2,080 | 2,110 | 22,000 | 263.75 |
| 1997-04-25 | 2,070 | 2,100 | 2,070 | 2,090 | 25,000 | 261.25 |
| 1997-04-24 | 2,100 | 2,100 | 2,070 | 2,070 | 19,000 | 258.75 |
| 1997-04-23 | 2,120 | 2,120 | 2,100 | 2,100 | 12,000 | 262.50 |
| 1997-04-22 | 2,090 | 2,140 | 2,090 | 2,140 | 63,000 | 267.50 |
| 1997-04-21 | 2,090 | 2,090 | 2,070 | 2,070 | 8,000 | 258.75 |
| 1997-04-18 | 2,100 | 2,120 | 2,050 | 2,050 | 21,000 | 256.25 |
| 1997-04-16 | 2,100 | 2,100 | 2,090 | 2,090 | 11,000 | 261.25 |
| 1997-04-15 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 263.75 |
| 1997-04-14 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 261.25 |
| 1997-04-11 | 2,030 | 2,100 | 2,000 | 2,100 | 11,000 | 262.50 |
| 1997-04-10 | 2,080 | 2,090 | 2,040 | 2,040 | 14,000 | 255 |
| 1997-04-09 | 2,060 | 2,100 | 2,040 | 2,040 | 38,000 | 255 |
| 1997-04-08 | 2,100 | 2,100 | 2,030 | 2,040 | 24,000 | 255 |
| 1997-04-07 | 2,170 | 2,170 | 2,100 | 2,100 | 14,000 | 262.50 |
| 1997-04-04 | 2,200 | 2,230 | 2,190 | 2,190 | 17,000 | 273.75 |
| 1997-04-03 | 2,210 | 2,210 | 2,200 | 2,210 | 6,000 | 276.25 |
| 1997-04-02 | 2,190 | 2,210 | 2,190 | 2,210 | 13,000 | 276.25 |
| 1997-04-01 | 2,320 | 2,320 | 2,230 | 2,230 | 6,000 | 278.75 |
| 1997-03-31 | 2,300 | 2,320 | 2,300 | 2,320 | 20,000 | 290 |
| 1997-03-28 | 2,220 | 2,250 | 2,220 | 2,230 | 6,000 | 278.75 |
| 1997-03-27 | 2,240 | 2,310 | 2,230 | 2,300 | 23,000 | 287.50 |
| 1997-03-26 | 2,300 | 2,300 | 2,230 | 2,230 | 31,000 | 278.75 |
| 1997-03-25 | 2,280 | 2,280 | 2,200 | 2,230 | 20,000 | 278.75 |
| 1997-03-24 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 | 287.50 |
| 1997-03-21 | 2,340 | 2,340 | 2,300 | 2,310 | 20,000 | 288.75 |
| 1997-03-19 | 2,310 | 2,310 | 2,300 | 2,300 | 5,000 | 287.50 |
| 1997-03-18 | 2,320 | 2,320 | 2,300 | 2,300 | 13,000 | 287.50 |
| 1997-03-17 | 2,310 | 2,310 | 2,300 | 2,300 | 9,000 | 287.50 |
| 1997-03-14 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 290 |
| 1997-03-13 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 293.75 |
| 1997-03-12 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 293.75 |
| 1997-03-11 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 293.75 |
| 1997-03-10 | 2,420 | 2,430 | 2,350 | 2,350 | 7,000 | 293.75 |
| 1997-03-07 | 2,470 | 2,470 | 2,410 | 2,410 | 5,000 | 301.25 |
| 1997-03-06 | 2,500 | 2,500 | 2,490 | 2,490 | 5,000 | 311.25 |
| 1997-03-05 | 2,500 | 2,500 | 2,480 | 2,500 | 22,000 | 312.50 |
| 1997-03-04 | 2,470 | 2,490 | 2,440 | 2,490 | 18,000 | 311.25 |
| 1997-03-03 | 2,390 | 2,440 | 2,390 | 2,440 | 12,000 | 305 |
| 1997-02-28 | 2,400 | 2,430 | 2,390 | 2,390 | 13,000 | 298.75 |
| 1997-02-27 | 2,400 | 2,410 | 2,390 | 2,400 | 13,000 | 300 |
| 1997-02-26 | 2,400 | 2,400 | 2,380 | 2,400 | 17,000 | 300 |
| 1997-02-25 | 2,400 | 2,400 | 2,390 | 2,400 | 10,000 | 300 |
| 1997-02-24 | 2,440 | 2,440 | 2,400 | 2,400 | 9,000 | 300 |
| 1997-02-21 | 2,320 | 2,320 | 2,300 | 2,320 | 20,000 | 290 |
| 1997-02-20 | 2,350 | 2,360 | 2,320 | 2,320 | 11,000 | 290 |
| 1997-02-19 | 2,370 | 2,370 | 2,350 | 2,350 | 2,000 | 293.75 |
| 1997-02-18 | 2,400 | 2,400 | 2,390 | 2,400 | 11,000 | 300 |
| 1997-02-17 | 2,400 | 2,400 | 2,390 | 2,390 | 11,000 | 298.75 |
| 1997-02-14 | 2,430 | 2,430 | 2,360 | 2,400 | 30,000 | 300 |
| 1997-02-13 | 2,430 | 2,450 | 2,430 | 2,450 | 26,000 | 306.25 |
| 1997-02-12 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 303.75 |
| 1997-02-10 | 2,360 | 2,430 | 2,350 | 2,430 | 12,000 | 303.75 |
| 1997-02-06 | 2,360 | 2,360 | 2,360 | 2,360 | 11,000 | 295 |
| 1997-02-05 | 2,470 | 2,470 | 2,400 | 2,400 | 9,000 | 300 |
| 1997-02-04 | 2,470 | 2,470 | 2,400 | 2,450 | 19,000 | 306.25 |
| 1997-02-03 | 2,510 | 2,510 | 2,470 | 2,470 | 7,000 | 308.75 |
| 1997-01-31 | 2,490 | 2,490 | 2,410 | 2,470 | 30,000 | 308.75 |
| 1997-01-30 | 2,430 | 2,460 | 2,430 | 2,430 | 37,000 | 303.75 |
| 1997-01-29 | 2,400 | 2,400 | 2,390 | 2,400 | 25,000 | 300 |
| 1997-01-28 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 305 |
| 1997-01-27 | 2,440 | 2,540 | 2,440 | 2,540 | 19,000 | 317.50 |
| 1997-01-24 | 2,380 | 2,400 | 2,340 | 2,360 | 19,000 | 295 |
| 1997-01-23 | 2,320 | 2,350 | 2,320 | 2,350 | 11,000 | 293.75 |
| 1997-01-22 | 2,330 | 2,340 | 2,330 | 2,340 | 2,000 | 292.50 |
| 1997-01-21 | 2,320 | 2,330 | 2,320 | 2,330 | 15,000 | 291.25 |
| 1997-01-20 | 2,460 | 2,460 | 2,350 | 2,350 | 14,000 | 293.75 |
| 1997-01-17 | 2,400 | 2,430 | 2,400 | 2,400 | 11,000 | 300 |
| 1997-01-16 | 2,370 | 2,370 | 2,360 | 2,370 | 16,000 | 296.25 |
| 1997-01-14 | 2,380 | 2,380 | 2,280 | 2,330 | 23,000 | 291.25 |
| 1997-01-13 | 2,440 | 2,440 | 2,360 | 2,370 | 7,000 | 296.25 |
| 1997-01-10 | 2,530 | 2,530 | 2,440 | 2,440 | 41,000 | 305 |
| 1997-01-09 | 2,590 | 2,590 | 2,500 | 2,500 | 8,000 | 312.50 |
| 1997-01-08 | 2,540 | 2,550 | 2,540 | 2,550 | 3,000 | 318.75 |
| 1997-01-07 | 2,690 | 2,690 | 2,630 | 2,630 | 9,000 | 328.75 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
