6967 新光電気工業(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 | 4,400 | 4,450 | 4,350 | 4,370 | 19,200 | 1,456.67 |
| 1997-12-29 | 4,540 | 4,540 | 4,320 | 4,370 | 46,300 | 1,456.67 |
| 1997-12-26 | 4,510 | 4,550 | 4,500 | 4,510 | 24,000 | 1,503.33 |
| 1997-12-25 | 4,310 | 4,640 | 4,300 | 4,580 | 26,700 | 1,526.67 |
| 1997-12-24 | 4,320 | 4,390 | 4,300 | 4,350 | 56,600 | 1,450 |
| 1997-12-22 | 4,370 | 4,400 | 4,270 | 4,270 | 90,600 | 1,423.33 |
| 1997-12-19 | 4,360 | 4,460 | 4,320 | 4,450 | 64,100 | 1,483.33 |
| 1997-12-18 | 4,320 | 4,430 | 4,300 | 4,430 | 108,200 | 1,476.67 |
| 1997-12-17 | 4,370 | 4,500 | 4,160 | 4,270 | 206,500 | 1,423.33 |
| 1997-12-16 | 4,550 | 4,600 | 4,260 | 4,320 | 182,000 | 1,440 |
| 1997-12-15 | 4,670 | 4,750 | 4,370 | 4,450 | 170,100 | 1,483.33 |
| 1997-12-12 | 4,970 | 5,010 | 4,840 | 4,870 | 177,100 | 1,623.33 |
| 1997-12-11 | 5,020 | 5,080 | 4,940 | 5,070 | 41,200 | 1,690 |
| 1997-12-10 | 5,300 | 5,300 | 5,100 | 5,120 | 63,600 | 1,706.67 |
| 1997-12-09 | 5,150 | 5,270 | 5,100 | 5,200 | 119,200 | 1,733.33 |
| 1997-12-08 | 5,050 | 5,080 | 4,940 | 5,000 | 82,600 | 1,666.67 |
| 1997-12-05 | 5,080 | 5,140 | 5,040 | 5,040 | 32,900 | 1,680 |
| 1997-12-04 | 5,050 | 5,150 | 5,050 | 5,050 | 70,300 | 1,683.33 |
| 1997-12-03 | 5,230 | 5,230 | 5,080 | 5,150 | 42,200 | 1,716.67 |
| 1997-12-02 | 5,070 | 5,250 | 5,070 | 5,250 | 97,700 | 1,750 |
| 1997-12-01 | 5,210 | 5,300 | 5,020 | 5,050 | 56,700 | 1,683.33 |
| 1997-11-28 | 5,300 | 5,300 | 4,960 | 5,150 | 83,500 | 1,716.67 |
| 1997-11-27 | 5,150 | 5,350 | 5,110 | 5,300 | 65,600 | 1,766.67 |
| 1997-11-26 | 5,030 | 5,150 | 5,000 | 5,150 | 46,600 | 1,716.67 |
| 1997-11-25 | 4,870 | 4,980 | 4,870 | 4,980 | 110,700 | 1,660 |
| 1997-11-21 | 5,060 | 5,240 | 5,060 | 5,160 | 104,300 | 1,720 |
| 1997-11-20 | 4,910 | 5,090 | 4,910 | 5,040 | 84,400 | 1,680 |
| 1997-11-19 | 4,820 | 5,010 | 4,820 | 4,900 | 68,200 | 1,633.33 |
| 1997-11-18 | 4,700 | 5,050 | 4,700 | 5,000 | 113,100 | 1,666.67 |
| 1997-11-17 | 4,600 | 4,770 | 4,550 | 4,600 | 152,300 | 1,533.33 |
| 1997-11-14 | 4,500 | 4,600 | 4,450 | 4,600 | 96,800 | 1,533.33 |
| 1997-11-13 | 4,450 | 4,650 | 4,440 | 4,600 | 296,700 | 1,533.33 |
| 1997-11-12 | 4,710 | 4,800 | 4,700 | 4,700 | 150,200 | 1,566.67 |
| 1997-11-11 | 4,860 | 4,900 | 4,650 | 4,760 | 231,900 | 1,586.67 |
| 1997-11-10 | 5,070 | 5,150 | 4,860 | 4,940 | 130,700 | 1,646.67 |
| 1997-11-07 | 5,070 | 5,140 | 5,060 | 5,090 | 116,800 | 1,696.67 |
| 1997-11-06 | 5,090 | 5,300 | 5,090 | 5,170 | 58,500 | 1,723.33 |
| 1997-11-05 | 5,100 | 5,100 | 4,980 | 5,090 | 27,100 | 1,696.67 |
| 1997-11-04 | 5,100 | 5,110 | 4,960 | 5,100 | 20,900 | 1,700 |
| 1997-10-31 | 4,850 | 5,100 | 4,840 | 5,100 | 128,000 | 1,700 |
| 1997-10-30 | 5,270 | 5,270 | 4,950 | 4,990 | 103,000 | 1,663.33 |
| 1997-10-29 | 5,350 | 5,350 | 5,180 | 5,270 | 160,800 | 1,756.67 |
| 1997-10-28 | 4,800 | 4,950 | 4,800 | 4,950 | 119,500 | 1,650 |
| 1997-10-27 | 5,160 | 5,210 | 5,150 | 5,150 | 139,300 | 1,716.67 |
| 1997-10-24 | 5,150 | 5,420 | 5,140 | 5,390 | 126,700 | 1,796.67 |
| 1997-10-23 | 5,500 | 5,500 | 5,150 | 5,250 | 278,700 | 1,750 |
| 1997-10-22 | 5,470 | 5,540 | 5,430 | 5,540 | 188,000 | 1,846.67 |
| 1997-10-21 | 5,740 | 5,740 | 5,410 | 5,430 | 135,000 | 1,810 |
| 1997-10-20 | 5,650 | 5,710 | 5,600 | 5,650 | 144,600 | 1,883.33 |
| 1997-10-17 | 5,780 | 5,850 | 5,720 | 5,790 | 153,700 | 1,930 |
| 1997-10-16 | 5,640 | 5,860 | 5,560 | 5,840 | 228,800 | 1,946.67 |
| 1997-10-15 | 5,600 | 5,700 | 5,600 | 5,640 | 211,300 | 1,880 |
| 1997-10-14 | 5,710 | 5,720 | 5,500 | 5,700 | 206,400 | 1,900 |
| 1997-10-13 | 5,770 | 5,800 | 5,620 | 5,680 | 225,700 | 1,893.33 |
| 1997-10-09 | 5,910 | 5,910 | 5,820 | 5,870 | 172,300 | 1,956.67 |
| 1997-10-08 | 5,950 | 6,050 | 5,870 | 5,900 | 336,300 | 1,966.67 |
| 1997-10-07 | 5,880 | 6,000 | 5,800 | 5,960 | 818,001 | 1,986.67 |
| 1997-10-06 | 5,760 | 5,900 | 5,710 | 5,900 | 456,400 | 1,966.67 |
| 1997-10-03 | 5,530 | 5,700 | 5,510 | 5,700 | 427,200 | 1,900 |
| 1997-10-02 | 5,450 | 5,530 | 5,370 | 5,490 | 193,600 | 1,830 |
| 1997-10-01 | 5,330 | 5,480 | 5,310 | 5,380 | 407,800 | 1,793.33 |
| 1997-09-30 | 5,450 | 5,480 | 5,330 | 5,330 | 74,200 | 1,776.67 |
| 1997-09-29 | 5,460 | 5,460 | 5,320 | 5,330 | 87,800 | 1,776.67 |
| 1997-09-26 | 5,580 | 5,620 | 5,450 | 5,500 | 250,600 | 1,833.33 |
| 1997-09-25 | 5,480 | 5,660 | 5,450 | 5,550 | 398,700 | 1,850 |
| 1997-09-24 | 5,400 | 5,500 | 5,300 | 5,500 | 178,900 | 1,833.33 |
| 1997-09-22 | 5,360 | 5,380 | 5,260 | 5,320 | 73,500 | 1,773.33 |
| 1997-09-19 | 5,190 | 5,300 | 5,110 | 5,300 | 132,800 | 1,766.67 |
| 1997-09-18 | 5,110 | 5,160 | 5,110 | 5,160 | 81,100 | 1,720 |
| 1997-09-17 | 5,300 | 5,370 | 5,180 | 5,180 | 109,900 | 1,726.67 |
| 1997-09-16 | 5,300 | 5,300 | 5,120 | 5,220 | 60,700 | 1,740 |
| 1997-09-12 | 5,340 | 5,400 | 5,230 | 5,240 | 289,800 | 1,746.67 |
| 1997-09-11 | 5,350 | 5,450 | 5,310 | 5,380 | 235,600 | 1,793.33 |
| 1997-09-10 | 5,250 | 5,440 | 5,250 | 5,410 | 161,100 | 1,803.33 |
| 1997-09-09 | 5,210 | 5,330 | 5,190 | 5,300 | 138,000 | 1,766.67 |
| 1997-09-08 | 5,390 | 5,420 | 5,300 | 5,310 | 190,300 | 1,770 |
| 1997-09-05 | 5,280 | 5,380 | 5,260 | 5,380 | 175,500 | 1,793.33 |
| 1997-09-04 | 5,370 | 5,370 | 5,280 | 5,310 | 250,400 | 1,770 |
| 1997-09-03 | 5,270 | 5,420 | 5,180 | 5,420 | 368,000 | 1,806.67 |
| 1997-09-02 | 4,900 | 5,070 | 4,870 | 5,070 | 283,700 | 1,690 |
| 1997-09-01 | 5,160 | 5,160 | 4,910 | 4,980 | 314,500 | 1,660 |
| 1997-08-29 | 5,010 | 5,200 | 4,960 | 5,160 | 553,301 | 1,720 |
| 1997-08-28 | 5,330 | 5,350 | 5,160 | 5,210 | 254,800 | 1,736.67 |
| 1997-08-27 | 5,640 | 5,640 | 5,300 | 5,320 | 503,501 | 1,773.33 |
| 1997-08-26 | 5,100 | 5,500 | 5,100 | 5,470 | 247,700 | 1,823.33 |
| 1997-08-25 | 5,410 | 5,440 | 5,170 | 5,170 | 232,300 | 1,723.33 |
| 1997-08-22 | 5,730 | 5,730 | 5,400 | 5,470 | 608,201 | 1,823.33 |
| 1997-08-21 | 5,830 | 5,880 | 5,690 | 5,700 | 592,501 | 1,900 |
| 1997-08-20 | 5,700 | 5,830 | 5,670 | 5,770 | 375,000 | 1,923.33 |
| 1997-08-19 | 5,880 | 5,900 | 5,580 | 5,660 | 706,801 | 1,886.67 |
| 1997-08-18 | 5,450 | 5,750 | 5,400 | 5,750 | 586,801 | 1,916.67 |
| 1997-08-15 | 5,680 | 5,790 | 5,640 | 5,750 | 864,801 | 1,916.67 |
| 1997-08-14 | 5,230 | 5,600 | 5,200 | 5,580 | 1,534,102 | 1,860 |
| 1997-08-13 | 4,990 | 5,150 | 4,950 | 5,130 | 447,800 | 1,710 |
| 1997-08-12 | 4,890 | 5,040 | 4,880 | 5,000 | 353,300 | 1,666.67 |
| 1997-08-11 | 4,860 | 4,920 | 4,860 | 4,880 | 181,900 | 1,626.67 |
| 1997-08-08 | 4,950 | 5,010 | 4,900 | 4,960 | 129,200 | 1,653.33 |
| 1997-08-07 | 5,090 | 5,130 | 4,900 | 4,990 | 279,100 | 1,663.33 |
| 1997-08-06 | 4,950 | 5,090 | 4,850 | 5,090 | 481,200 | 1,696.67 |
| 1997-08-05 | 5,000 | 5,010 | 4,780 | 4,930 | 445,100 | 1,643.33 |
| 1997-08-04 | 5,000 | 5,100 | 4,850 | 5,020 | 452,500 | 1,673.33 |
| 1997-08-01 | 5,120 | 5,140 | 4,940 | 4,940 | 477,000 | 1,646.67 |
| 1997-07-31 | 4,930 | 5,140 | 4,880 | 5,120 | 1,617,702 | 1,706.67 |
| 1997-07-30 | 4,600 | 4,890 | 4,580 | 4,880 | 1,196,901 | 1,626.67 |
| 1997-07-29 | 4,610 | 4,730 | 4,530 | 4,650 | 1,205,701 | 1,550 |
| 1997-07-28 | 4,400 | 4,550 | 4,380 | 4,540 | 954,101 | 1,513.33 |
| 1997-07-25 | 4,300 | 4,380 | 4,300 | 4,370 | 132,100 | 1,456.67 |
| 1997-07-24 | 4,280 | 4,350 | 4,280 | 4,280 | 173,700 | 1,426.67 |
| 1997-07-23 | 4,220 | 4,300 | 4,220 | 4,300 | 149,200 | 1,433.33 |
| 1997-07-22 | 4,230 | 4,230 | 4,210 | 4,230 | 126,900 | 1,410 |
| 1997-07-18 | 4,200 | 4,280 | 4,180 | 4,250 | 208,300 | 1,416.67 |
| 1997-07-17 | 4,260 | 4,290 | 4,200 | 4,200 | 114,300 | 1,400 |
| 1997-07-16 | 4,300 | 4,330 | 4,210 | 4,250 | 184,900 | 1,416.67 |
| 1997-07-15 | 4,350 | 4,360 | 4,300 | 4,300 | 100,500 | 1,433.33 |
| 1997-07-14 | 4,400 | 4,410 | 4,260 | 4,300 | 127,700 | 1,433.33 |
| 1997-07-11 | 4,280 | 4,440 | 4,260 | 4,400 | 359,400 | 1,466.67 |
| 1997-07-10 | 4,020 | 4,180 | 4,000 | 4,140 | 67,700 | 1,380 |
| 1997-07-09 | 4,030 | 4,060 | 3,990 | 4,000 | 74,500 | 1,333.33 |
| 1997-07-08 | 3,860 | 3,990 | 3,860 | 3,980 | 90,400 | 1,326.67 |
| 1997-07-07 | 3,810 | 3,880 | 3,780 | 3,840 | 65,000 | 1,280 |
| 1997-07-04 | 4,000 | 4,010 | 3,900 | 3,900 | 114,100 | 1,300 |
| 1997-07-03 | 4,030 | 4,030 | 3,960 | 3,970 | 116,700 | 1,323.33 |
| 1997-07-02 | 4,100 | 4,130 | 4,030 | 4,030 | 90,800 | 1,343.33 |
| 1997-07-01 | 4,150 | 4,180 | 4,040 | 4,100 | 179,100 | 1,366.67 |
| 1997-06-30 | 4,210 | 4,210 | 4,180 | 4,190 | 42,600 | 1,396.67 |
| 1997-06-27 | 4,250 | 4,250 | 4,200 | 4,200 | 78,300 | 1,400 |
| 1997-06-26 | 4,230 | 4,250 | 4,180 | 4,210 | 80,900 | 1,403.33 |
| 1997-06-25 | 4,230 | 4,300 | 4,220 | 4,250 | 66,300 | 1,416.67 |
| 1997-06-24 | 4,210 | 4,300 | 4,200 | 4,280 | 42,200 | 1,426.67 |
| 1997-06-23 | 4,350 | 4,350 | 4,250 | 4,260 | 102,600 | 1,420 |
| 1997-06-20 | 4,320 | 4,380 | 4,290 | 4,300 | 102,800 | 1,433.33 |
| 1997-06-19 | 4,250 | 4,360 | 4,200 | 4,290 | 96,200 | 1,430 |
| 1997-06-18 | 4,180 | 4,240 | 4,170 | 4,230 | 67,100 | 1,410 |
| 1997-06-17 | 4,230 | 4,260 | 4,190 | 4,210 | 173,500 | 1,403.33 |
| 1997-06-16 | 4,260 | 4,280 | 4,200 | 4,230 | 197,600 | 1,410 |
| 1997-06-13 | 4,380 | 4,390 | 4,300 | 4,310 | 205,100 | 1,436.67 |
| 1997-06-12 | 4,370 | 4,410 | 4,370 | 4,400 | 82,000 | 1,466.67 |
| 1997-06-11 | 4,390 | 4,420 | 4,380 | 4,400 | 49,200 | 1,466.67 |
| 1997-06-10 | 4,380 | 4,430 | 4,360 | 4,380 | 68,100 | 1,460 |
| 1997-06-09 | 4,460 | 4,460 | 4,350 | 4,390 | 59,800 | 1,463.33 |
| 1997-06-06 | 4,470 | 4,470 | 4,430 | 4,460 | 136,100 | 1,486.67 |
| 1997-06-05 | 4,460 | 4,470 | 4,410 | 4,410 | 89,600 | 1,470 |
| 1997-06-04 | 4,430 | 4,460 | 4,370 | 4,460 | 156,700 | 1,486.67 |
| 1997-06-03 | 4,370 | 4,440 | 4,340 | 4,410 | 145,300 | 1,470 |
| 1997-06-02 | 4,330 | 4,390 | 4,330 | 4,370 | 111,800 | 1,456.67 |
| 1997-05-30 | 4,480 | 4,500 | 4,420 | 4,470 | 436,700 | 1,490 |
| 1997-05-29 | 4,270 | 4,450 | 4,250 | 4,450 | 391,900 | 1,483.33 |
| 1997-05-28 | 4,260 | 4,280 | 4,220 | 4,270 | 136,800 | 1,423.33 |
| 1997-05-27 | 4,270 | 4,290 | 4,240 | 4,250 | 131,000 | 1,416.67 |
| 1997-05-26 | 4,210 | 4,290 | 4,210 | 4,260 | 50,500 | 1,420 |
| 1997-05-23 | 4,200 | 4,240 | 4,190 | 4,200 | 105,500 | 1,400 |
| 1997-05-22 | 4,150 | 4,240 | 4,150 | 4,230 | 33,000 | 1,410 |
| 1997-05-21 | 4,300 | 4,300 | 4,180 | 4,200 | 193,000 | 1,400 |
| 1997-05-20 | 4,430 | 4,430 | 4,280 | 4,280 | 117,100 | 1,426.67 |
| 1997-05-19 | 4,300 | 4,390 | 4,270 | 4,390 | 185,200 | 1,463.33 |
| 1997-05-16 | 4,220 | 4,300 | 4,220 | 4,300 | 87,900 | 1,433.33 |
| 1997-05-15 | 4,260 | 4,260 | 4,190 | 4,250 | 243,100 | 1,416.67 |
| 1997-05-14 | 4,200 | 4,300 | 4,180 | 4,270 | 208,200 | 1,423.33 |
| 1997-05-13 | 4,210 | 4,250 | 4,160 | 4,220 | 95,100 | 1,406.67 |
| 1997-05-12 | 4,160 | 4,200 | 4,150 | 4,160 | 160,900 | 1,386.67 |
| 1997-05-09 | 4,390 | 4,400 | 4,190 | 4,280 | 110,100 | 1,426.67 |
| 1997-05-08 | 4,410 | 4,430 | 4,360 | 4,400 | 85,000 | 1,466.67 |
| 1997-05-07 | 4,400 | 4,450 | 4,390 | 4,450 | 165,500 | 1,483.33 |
| 1997-05-06 | 4,390 | 4,430 | 4,360 | 4,390 | 130,700 | 1,463.33 |
| 1997-05-02 | 4,380 | 4,400 | 4,290 | 4,330 | 201,700 | 1,443.33 |
| 1997-05-01 | 4,390 | 4,420 | 4,360 | 4,390 | 215,700 | 1,463.33 |
| 1997-04-30 | 4,350 | 4,390 | 4,340 | 4,350 | 96,500 | 1,450 |
| 1997-04-28 | 4,340 | 4,340 | 4,310 | 4,330 | 37,000 | 1,443.33 |
| 1997-04-25 | 4,260 | 4,350 | 4,250 | 4,320 | 105,100 | 1,440 |
| 1997-04-24 | 4,370 | 4,390 | 4,250 | 4,300 | 177,500 | 1,433.33 |
| 1997-04-23 | 4,310 | 4,430 | 4,300 | 4,410 | 188,700 | 1,470 |
| 1997-04-22 | 4,290 | 4,300 | 4,220 | 4,290 | 71,900 | 1,430 |
| 1997-04-21 | 4,320 | 4,320 | 4,250 | 4,280 | 69,000 | 1,426.67 |
| 1997-04-18 | 4,260 | 4,350 | 4,250 | 4,330 | 55,900 | 1,443.33 |
| 1997-04-17 | 4,270 | 4,280 | 4,200 | 4,240 | 117,200 | 1,413.33 |
| 1997-04-16 | 4,350 | 4,370 | 4,270 | 4,320 | 70,000 | 1,440 |
| 1997-04-15 | 4,330 | 4,350 | 4,290 | 4,350 | 73,000 | 1,450 |
| 1997-04-14 | 4,350 | 4,370 | 4,250 | 4,290 | 59,500 | 1,430 |
| 1997-04-11 | 4,350 | 4,370 | 4,330 | 4,370 | 74,300 | 1,456.67 |
| 1997-04-10 | 4,460 | 4,460 | 4,350 | 4,370 | 90,700 | 1,456.67 |
| 1997-04-09 | 4,540 | 4,550 | 4,420 | 4,490 | 296,600 | 1,496.67 |
| 1997-04-08 | 4,380 | 4,530 | 4,380 | 4,530 | 358,100 | 1,510 |
| 1997-04-07 | 4,460 | 4,480 | 4,390 | 4,430 | 129,200 | 1,476.67 |
| 1997-04-04 | 4,430 | 4,460 | 4,380 | 4,460 | 605,201 | 1,486.67 |
| 1997-04-03 | 4,310 | 4,380 | 4,290 | 4,330 | 223,000 | 1,443.33 |
| 1997-04-02 | 4,260 | 4,340 | 4,220 | 4,260 | 304,200 | 1,420 |
| 1997-04-01 | 4,210 | 4,280 | 4,100 | 4,270 | 89,400 | 1,423.33 |
| 1997-03-31 | 4,250 | 4,280 | 4,210 | 4,260 | 104,000 | 1,420 |
| 1997-03-28 | 4,140 | 4,260 | 4,140 | 4,240 | 96,300 | 1,413.33 |
| 1997-03-27 | 4,200 | 4,200 | 4,120 | 4,170 | 46,300 | 1,390 |
| 1997-03-26 | 4,090 | 4,150 | 4,080 | 4,110 | 99,300 | 1,370 |
| 1997-03-25 | 4,220 | 4,240 | 4,100 | 4,150 | 85,300 | 1,383.33 |
| 1997-03-24 | 4,130 | 4,240 | 4,100 | 4,200 | 118,000 | 1,400 |
| 1997-03-21 | 4,080 | 4,130 | 4,080 | 4,130 | 31,200 | 1,376.67 |
| 1997-03-19 | 4,200 | 4,220 | 4,130 | 4,130 | 328,800 | 1,376.67 |
| 1997-03-18 | 4,160 | 4,220 | 4,150 | 4,200 | 362,900 | 1,400 |
| 1997-03-17 | 4,120 | 4,180 | 4,120 | 4,160 | 212,800 | 1,386.67 |
| 1997-03-14 | 4,080 | 4,130 | 4,070 | 4,100 | 169,700 | 1,366.67 |
| 1997-03-13 | 4,120 | 4,140 | 4,080 | 4,100 | 148,200 | 1,366.67 |
| 1997-03-12 | 4,050 | 4,120 | 4,050 | 4,110 | 105,800 | 1,370 |
| 1997-03-11 | 4,080 | 4,130 | 4,010 | 4,100 | 62,500 | 1,366.67 |
| 1997-03-10 | 4,080 | 4,140 | 4,080 | 4,130 | 60,900 | 1,376.67 |
| 1997-03-07 | 4,000 | 4,120 | 4,000 | 4,100 | 33,800 | 1,366.67 |
| 1997-03-06 | 4,000 | 4,130 | 4,000 | 4,100 | 115,900 | 1,366.67 |
| 1997-03-05 | 4,140 | 4,140 | 4,020 | 4,050 | 150,900 | 1,350 |
| 1997-03-04 | 4,070 | 4,140 | 4,070 | 4,100 | 74,700 | 1,366.67 |
| 1997-03-03 | 4,090 | 4,100 | 4,050 | 4,100 | 69,400 | 1,366.67 |
| 1997-02-28 | 4,120 | 4,150 | 4,080 | 4,140 | 133,100 | 1,380 |
| 1997-02-27 | 4,050 | 4,180 | 4,050 | 4,170 | 91,000 | 1,390 |
| 1997-02-26 | 4,140 | 4,170 | 4,100 | 4,100 | 166,600 | 1,366.67 |
| 1997-02-25 | 4,010 | 4,140 | 4,010 | 4,140 | 87,400 | 1,380 |
| 1997-02-24 | 4,090 | 4,100 | 4,000 | 4,000 | 57,800 | 1,333.33 |
| 1997-02-21 | 4,130 | 4,140 | 4,050 | 4,140 | 202,100 | 1,380 |
| 1997-02-20 | 4,160 | 4,210 | 4,150 | 4,160 | 109,300 | 1,386.67 |
| 1997-02-19 | 4,210 | 4,210 | 4,100 | 4,120 | 121,900 | 1,373.33 |
| 1997-02-18 | 4,160 | 4,260 | 4,130 | 4,260 | 141,400 | 1,420 |
| 1997-02-17 | 4,330 | 4,350 | 4,260 | 4,260 | 137,100 | 1,420 |
| 1997-02-14 | 4,370 | 4,400 | 4,290 | 4,350 | 264,300 | 1,450 |
| 1997-02-13 | 4,400 | 4,410 | 4,330 | 4,340 | 495,900 | 1,446.67 |
| 1997-02-12 | 4,250 | 4,380 | 4,250 | 4,350 | 393,000 | 1,450 |
| 1997-02-10 | 4,190 | 4,250 | 4,180 | 4,250 | 55,000 | 1,416.67 |
| 1997-02-07 | 4,160 | 4,200 | 4,140 | 4,180 | 129,100 | 1,393.33 |
| 1997-02-06 | 4,200 | 4,250 | 4,120 | 4,210 | 166,900 | 1,403.33 |
| 1997-02-05 | 4,340 | 4,350 | 4,220 | 4,250 | 120,800 | 1,416.67 |
| 1997-02-04 | 4,320 | 4,340 | 4,260 | 4,340 | 196,500 | 1,446.67 |
| 1997-02-03 | 4,360 | 4,390 | 4,290 | 4,320 | 166,700 | 1,440 |
| 1997-01-31 | 4,470 | 4,490 | 4,380 | 4,380 | 560,601 | 1,460 |
| 1997-01-30 | 4,290 | 4,460 | 4,270 | 4,370 | 1,054,901 | 1,456.67 |
| 1997-01-29 | 4,140 | 4,240 | 4,110 | 4,240 | 675,101 | 1,413.33 |
| 1997-01-28 | 3,980 | 4,100 | 3,970 | 4,090 | 212,600 | 1,363.33 |
| 1997-01-27 | 4,080 | 4,090 | 4,000 | 4,030 | 158,600 | 1,343.33 |
| 1997-01-24 | 4,040 | 4,120 | 4,030 | 4,040 | 206,800 | 1,346.67 |
| 1997-01-23 | 3,980 | 4,080 | 3,970 | 4,080 | 190,600 | 1,360 |
| 1997-01-22 | 3,990 | 4,050 | 3,970 | 4,000 | 230,200 | 1,333.33 |
| 1997-01-21 | 3,990 | 4,000 | 3,900 | 3,940 | 77,800 | 1,313.33 |
| 1997-01-20 | 4,050 | 4,050 | 3,930 | 3,990 | 106,000 | 1,330 |
| 1997-01-17 | 3,990 | 4,100 | 3,970 | 4,000 | 442,600 | 1,333.33 |
| 1997-01-16 | 3,920 | 4,040 | 3,920 | 4,000 | 328,700 | 1,333.33 |
| 1997-01-14 | 3,950 | 3,950 | 3,860 | 3,910 | 36,100 | 1,303.33 |
| 1997-01-13 | 3,940 | 3,990 | 3,850 | 3,990 | 128,900 | 1,330 |
| 1997-01-10 | 4,050 | 4,050 | 3,950 | 4,000 | 197,300 | 1,333.33 |
| 1997-01-09 | 3,910 | 4,090 | 3,910 | 4,000 | 694,501 | 1,333.33 |
| 1997-01-08 | 3,880 | 3,940 | 3,840 | 3,900 | 114,800 | 1,300 |
| 1997-01-07 | 3,900 | 3,960 | 3,870 | 3,870 | 185,700 | 1,290 |
| 1997-01-06 | 3,790 | 3,860 | 3,790 | 3,860 | 23,700 | 1,286.67 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
