6971 京セラ(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 | 5,810 | 5,970 | 5,810 | 5,920 | 118,700 | 740 |
| 1997-12-29 | 5,900 | 5,900 | 5,760 | 5,780 | 305,800 | 722.50 |
| 1997-12-26 | 6,100 | 6,100 | 5,850 | 5,850 | 119,900 | 731.25 |
| 1997-12-25 | 5,760 | 5,980 | 5,760 | 5,900 | 263,600 | 737.50 |
| 1997-12-24 | 5,750 | 5,880 | 5,750 | 5,810 | 334,800 | 726.25 |
| 1997-12-22 | 5,960 | 5,960 | 5,710 | 5,800 | 308,000 | 725 |
| 1997-12-19 | 5,900 | 5,900 | 5,800 | 5,900 | 275,800 | 737.50 |
| 1997-12-18 | 6,030 | 6,030 | 5,950 | 5,970 | 270,100 | 746.25 |
| 1997-12-17 | 5,790 | 6,040 | 5,710 | 5,950 | 404,900 | 743.75 |
| 1997-12-16 | 5,700 | 5,730 | 5,650 | 5,690 | 149,800 | 711.25 |
| 1997-12-15 | 5,670 | 5,770 | 5,600 | 5,660 | 242,600 | 707.50 |
| 1997-12-12 | 5,740 | 5,750 | 5,540 | 5,670 | 786,200 | 708.75 |
| 1997-12-11 | 6,090 | 6,090 | 5,740 | 5,840 | 732,400 | 730 |
| 1997-12-10 | 6,050 | 6,090 | 6,020 | 6,040 | 413,000 | 755 |
| 1997-12-09 | 6,200 | 6,240 | 6,140 | 6,170 | 181,700 | 771.25 |
| 1997-12-08 | 6,200 | 6,200 | 6,070 | 6,090 | 221,600 | 761.25 |
| 1997-12-05 | 6,200 | 6,270 | 6,170 | 6,190 | 211,700 | 773.75 |
| 1997-12-04 | 6,260 | 6,260 | 6,150 | 6,200 | 677,400 | 775 |
| 1997-12-03 | 6,100 | 6,290 | 6,090 | 6,250 | 595,500 | 781.25 |
| 1997-12-02 | 6,100 | 6,240 | 6,100 | 6,200 | 524,500 | 775 |
| 1997-12-01 | 6,150 | 6,180 | 6,040 | 6,100 | 484,400 | 762.50 |
| 1997-11-28 | 6,210 | 6,210 | 6,120 | 6,160 | 236,600 | 770 |
| 1997-11-27 | 6,290 | 6,290 | 6,200 | 6,230 | 208,000 | 778.75 |
| 1997-11-26 | 6,140 | 6,150 | 6,100 | 6,100 | 336,500 | 762.50 |
| 1997-11-25 | 6,010 | 6,100 | 6,000 | 6,040 | 490,900 | 755 |
| 1997-11-21 | 6,410 | 6,410 | 6,300 | 6,310 | 330,900 | 788.75 |
| 1997-11-20 | 6,210 | 6,320 | 6,170 | 6,210 | 349,900 | 776.25 |
| 1997-11-19 | 6,310 | 6,330 | 6,240 | 6,280 | 378,700 | 785 |
| 1997-11-18 | 6,370 | 6,430 | 6,330 | 6,410 | 450,200 | 801.25 |
| 1997-11-17 | 6,140 | 6,440 | 6,140 | 6,430 | 474,700 | 803.75 |
| 1997-11-14 | 6,130 | 6,180 | 6,100 | 6,110 | 462,600 | 763.75 |
| 1997-11-13 | 6,300 | 6,320 | 6,100 | 6,160 | 1,379,300 | 770 |
| 1997-11-12 | 6,610 | 6,670 | 6,550 | 6,610 | 411,900 | 826.25 |
| 1997-11-11 | 6,700 | 6,770 | 6,550 | 6,740 | 436,600 | 842.50 |
| 1997-11-10 | 6,800 | 6,950 | 6,720 | 6,800 | 258,300 | 850 |
| 1997-11-07 | 6,810 | 6,860 | 6,800 | 6,830 | 277,500 | 853.75 |
| 1997-11-06 | 6,890 | 6,970 | 6,870 | 6,910 | 560,100 | 863.75 |
| 1997-11-05 | 7,050 | 7,090 | 6,980 | 7,080 | 390,000 | 885 |
| 1997-11-04 | 7,050 | 7,080 | 7,010 | 7,030 | 754,700 | 878.75 |
| 1997-10-31 | 6,770 | 6,970 | 6,770 | 6,890 | 457,900 | 861.25 |
| 1997-10-30 | 7,250 | 7,250 | 6,890 | 6,910 | 728,000 | 863.75 |
| 1997-10-29 | 7,480 | 7,550 | 7,350 | 7,380 | 370,100 | 922.50 |
| 1997-10-28 | 7,140 | 7,280 | 7,140 | 7,280 | 303,000 | 910 |
| 1997-10-27 | 7,400 | 7,580 | 7,380 | 7,580 | 269,700 | 947.50 |
| 1997-10-24 | 7,280 | 7,600 | 7,280 | 7,550 | 339,200 | 943.75 |
| 1997-10-23 | 7,550 | 7,720 | 7,480 | 7,480 | 192,800 | 935 |
| 1997-10-22 | 7,420 | 7,700 | 7,420 | 7,700 | 285,100 | 962.50 |
| 1997-10-21 | 7,490 | 7,560 | 7,400 | 7,410 | 190,700 | 926.25 |
| 1997-10-20 | 7,490 | 7,540 | 7,390 | 7,440 | 120,500 | 930 |
| 1997-10-17 | 7,400 | 7,660 | 7,390 | 7,590 | 270,500 | 948.75 |
| 1997-10-16 | 7,150 | 7,520 | 7,150 | 7,450 | 436,000 | 931.25 |
| 1997-10-15 | 7,320 | 7,330 | 7,050 | 7,120 | 396,700 | 890 |
| 1997-10-14 | 7,340 | 7,350 | 7,240 | 7,300 | 250,100 | 912.50 |
| 1997-10-13 | 7,420 | 7,460 | 7,320 | 7,370 | 421,500 | 921.25 |
| 1997-10-09 | 7,710 | 7,710 | 7,550 | 7,680 | 281,900 | 960 |
| 1997-10-08 | 7,820 | 7,860 | 7,760 | 7,760 | 248,400 | 970 |
| 1997-10-07 | 7,930 | 7,930 | 7,780 | 7,780 | 261,500 | 972.50 |
| 1997-10-06 | 7,900 | 7,920 | 7,800 | 7,880 | 263,200 | 985 |
| 1997-10-03 | 7,920 | 7,950 | 7,830 | 7,910 | 242,000 | 988.75 |
| 1997-10-02 | 8,040 | 8,070 | 7,870 | 7,920 | 270,100 | 990 |
| 1997-10-01 | 7,810 | 8,080 | 7,750 | 7,910 | 380,400 | 988.75 |
| 1997-09-30 | 7,900 | 7,940 | 7,860 | 7,890 | 333,300 | 986.25 |
| 1997-09-29 | 7,700 | 7,760 | 7,670 | 7,760 | 187,100 | 970 |
| 1997-09-26 | 7,800 | 7,800 | 7,690 | 7,700 | 391,700 | 962.50 |
| 1997-09-25 | 7,890 | 7,920 | 7,700 | 7,800 | 293,100 | 975 |
| 1997-09-24 | 7,900 | 7,960 | 7,850 | 7,920 | 477,800 | 990 |
| 1997-09-22 | 7,840 | 7,880 | 7,810 | 7,850 | 266,600 | 981.25 |
| 1997-09-19 | 7,820 | 7,820 | 7,750 | 7,750 | 236,300 | 968.75 |
| 1997-09-18 | 7,750 | 7,750 | 7,680 | 7,720 | 432,700 | 965 |
| 1997-09-17 | 7,800 | 7,850 | 7,600 | 7,600 | 531,000 | 950 |
| 1997-09-16 | 8,000 | 8,010 | 7,710 | 7,800 | 329,800 | 975 |
| 1997-09-12 | 7,930 | 7,990 | 7,860 | 7,990 | 773,400 | 998.75 |
| 1997-09-11 | 8,120 | 8,140 | 8,000 | 8,110 | 311,900 | 1,013.75 |
| 1997-09-10 | 8,340 | 8,350 | 8,250 | 8,320 | 268,000 | 1,040 |
| 1997-09-09 | 8,170 | 8,350 | 8,140 | 8,340 | 410,900 | 1,042.50 |
| 1997-09-08 | 8,110 | 8,240 | 8,080 | 8,170 | 421,800 | 1,021.25 |
| 1997-09-05 | 7,940 | 8,070 | 7,890 | 8,070 | 312,000 | 1,008.75 |
| 1997-09-04 | 7,980 | 7,980 | 7,840 | 7,970 | 538,100 | 996.25 |
| 1997-09-03 | 7,750 | 8,020 | 7,740 | 7,990 | 1,268,700 | 998.75 |
| 1997-09-02 | 7,470 | 7,590 | 7,370 | 7,550 | 749,800 | 943.75 |
| 1997-09-01 | 7,510 | 7,540 | 7,410 | 7,450 | 390,400 | 931.25 |
| 1997-08-29 | 7,400 | 7,600 | 7,370 | 7,600 | 1,005,200 | 950 |
| 1997-08-28 | 7,960 | 7,970 | 7,820 | 7,900 | 659,600 | 987.50 |
| 1997-08-27 | 8,110 | 8,180 | 8,000 | 8,000 | 421,800 | 1,000 |
| 1997-08-26 | 8,010 | 8,200 | 7,970 | 8,200 | 646,300 | 1,025 |
| 1997-08-25 | 8,560 | 8,590 | 8,200 | 8,300 | 631,400 | 1,037.50 |
| 1997-08-22 | 8,550 | 8,620 | 8,480 | 8,570 | 580,100 | 1,071.25 |
| 1997-08-21 | 8,980 | 8,990 | 8,710 | 8,730 | 421,400 | 1,091.25 |
| 1997-08-20 | 8,860 | 8,970 | 8,840 | 8,930 | 291,000 | 1,116.25 |
| 1997-08-19 | 9,080 | 9,150 | 8,830 | 8,830 | 410,800 | 1,103.75 |
| 1997-08-18 | 9,000 | 9,080 | 8,930 | 9,070 | 441,700 | 1,133.75 |
| 1997-08-15 | 9,380 | 9,380 | 9,170 | 9,170 | 450,600 | 1,146.25 |
| 1997-08-14 | 9,000 | 9,250 | 8,990 | 9,250 | 464,500 | 1,156.25 |
| 1997-08-13 | 8,990 | 9,100 | 8,940 | 9,070 | 515,900 | 1,133.75 |
| 1997-08-12 | 8,960 | 9,020 | 8,880 | 9,000 | 688,100 | 1,125 |
| 1997-08-11 | 8,900 | 8,950 | 8,780 | 8,810 | 470,200 | 1,101.25 |
| 1997-08-08 | 9,430 | 9,430 | 9,050 | 9,100 | 915,600 | 1,137.50 |
| 1997-08-07 | 9,790 | 9,790 | 9,480 | 9,530 | 536,200 | 1,191.25 |
| 1997-08-06 | 9,630 | 9,890 | 9,450 | 9,800 | 438,400 | 1,225 |
| 1997-08-05 | 9,790 | 9,920 | 9,560 | 9,600 | 366,600 | 1,200 |
| 1997-08-04 | 9,970 | 10,100 | 9,690 | 9,990 | 416,600 | 1,248.75 |
| 1997-08-01 | 10,200 | 10,200 | 9,960 | 9,990 | 572,900 | 1,248.75 |
| 1997-07-31 | 10,000 | 10,200 | 9,960 | 10,200 | 1,535,300 | 1,275 |
| 1997-07-30 | 9,940 | 10,200 | 9,880 | 10,000 | 1,217,200 | 1,250 |
| 1997-07-29 | 9,980 | 10,000 | 9,850 | 9,850 | 1,264,400 | 1,231.25 |
| 1997-07-28 | 9,700 | 9,880 | 9,640 | 9,880 | 958,300 | 1,235 |
| 1997-07-25 | 9,500 | 9,570 | 9,470 | 9,540 | 396,700 | 1,192.50 |
| 1997-07-24 | 9,390 | 9,460 | 9,380 | 9,430 | 264,100 | 1,178.75 |
| 1997-07-23 | 9,340 | 9,420 | 9,250 | 9,290 | 370,700 | 1,161.25 |
| 1997-07-22 | 9,520 | 9,560 | 9,280 | 9,280 | 461,800 | 1,160 |
| 1997-07-18 | 9,510 | 9,690 | 9,480 | 9,570 | 373,600 | 1,196.25 |
| 1997-07-17 | 9,800 | 9,840 | 9,460 | 9,590 | 864,800 | 1,198.75 |
| 1997-07-16 | 9,510 | 9,670 | 9,470 | 9,650 | 1,178,900 | 1,206.25 |
| 1997-07-15 | 9,440 | 9,470 | 9,310 | 9,360 | 620,600 | 1,170 |
| 1997-07-14 | 9,230 | 9,440 | 9,220 | 9,440 | 1,270,700 | 1,180 |
| 1997-07-11 | 9,140 | 9,240 | 9,040 | 9,230 | 550,700 | 1,153.75 |
| 1997-07-10 | 9,150 | 9,200 | 9,090 | 9,140 | 610,700 | 1,142.50 |
| 1997-07-09 | 8,880 | 9,030 | 8,810 | 9,000 | 322,600 | 1,125 |
| 1997-07-08 | 8,750 | 8,780 | 8,700 | 8,780 | 157,600 | 1,097.50 |
| 1997-07-07 | 8,790 | 8,790 | 8,700 | 8,750 | 100,000 | 1,093.75 |
| 1997-07-04 | 8,800 | 8,840 | 8,710 | 8,790 | 221,800 | 1,098.75 |
| 1997-07-03 | 8,830 | 8,880 | 8,800 | 8,840 | 202,800 | 1,105 |
| 1997-07-02 | 9,010 | 9,010 | 8,870 | 8,920 | 243,700 | 1,115 |
| 1997-07-01 | 9,100 | 9,100 | 8,990 | 9,010 | 244,700 | 1,126.25 |
| 1997-06-30 | 9,150 | 9,170 | 9,090 | 9,100 | 304,700 | 1,137.50 |
| 1997-06-27 | 9,120 | 9,170 | 9,070 | 9,150 | 441,000 | 1,143.75 |
| 1997-06-26 | 9,080 | 9,240 | 9,060 | 9,120 | 795,600 | 1,140 |
| 1997-06-25 | 9,100 | 9,110 | 8,990 | 9,090 | 523,100 | 1,136.25 |
| 1997-06-24 | 8,960 | 9,040 | 8,930 | 9,030 | 633,100 | 1,128.75 |
| 1997-06-23 | 9,000 | 9,010 | 8,940 | 9,010 | 278,700 | 1,126.25 |
| 1997-06-20 | 9,000 | 9,000 | 8,790 | 8,990 | 580,100 | 1,123.75 |
| 1997-06-19 | 8,990 | 9,010 | 8,890 | 8,940 | 428,300 | 1,117.50 |
| 1997-06-18 | 8,900 | 9,080 | 8,900 | 9,010 | 712,800 | 1,126.25 |
| 1997-06-17 | 8,800 | 8,870 | 8,780 | 8,800 | 328,100 | 1,100 |
| 1997-06-16 | 8,820 | 8,840 | 8,700 | 8,780 | 513,900 | 1,097.50 |
| 1997-06-13 | 8,950 | 9,000 | 8,630 | 8,720 | 1,093,500 | 1,090 |
| 1997-06-12 | 8,960 | 9,120 | 8,960 | 9,030 | 559,500 | 1,128.75 |
| 1997-06-11 | 9,080 | 9,090 | 8,960 | 8,970 | 793,800 | 1,121.25 |
| 1997-06-10 | 9,020 | 9,170 | 9,020 | 9,120 | 576,300 | 1,140 |
| 1997-06-09 | 9,080 | 9,100 | 8,970 | 9,050 | 467,600 | 1,131.25 |
| 1997-06-06 | 9,040 | 9,210 | 9,040 | 9,130 | 575,600 | 1,141.25 |
| 1997-06-05 | 9,210 | 9,320 | 9,080 | 9,240 | 1,463,200 | 1,155 |
| 1997-06-04 | 8,670 | 9,380 | 8,670 | 9,110 | 2,792,000 | 1,138.75 |
| 1997-06-03 | 8,400 | 8,550 | 8,400 | 8,510 | 622,800 | 1,063.75 |
| 1997-06-02 | 8,250 | 8,370 | 8,250 | 8,370 | 467,900 | 1,046.25 |
| 1997-05-30 | 8,340 | 8,560 | 8,280 | 8,390 | 1,648,600 | 1,048.75 |
| 1997-05-29 | 8,100 | 8,300 | 8,060 | 8,300 | 1,073,200 | 1,037.50 |
| 1997-05-28 | 7,910 | 8,090 | 7,890 | 8,060 | 843,200 | 1,007.50 |
| 1997-05-27 | 7,970 | 7,980 | 7,850 | 7,850 | 439,100 | 981.25 |
| 1997-05-26 | 7,860 | 7,940 | 7,820 | 7,920 | 521,100 | 990 |
| 1997-05-23 | 7,780 | 7,870 | 7,730 | 7,860 | 626,100 | 982.50 |
| 1997-05-22 | 7,640 | 7,720 | 7,600 | 7,600 | 244,100 | 950 |
| 1997-05-21 | 7,770 | 7,770 | 7,610 | 7,640 | 398,600 | 955 |
| 1997-05-20 | 7,750 | 7,850 | 7,720 | 7,780 | 981,700 | 972.50 |
| 1997-05-19 | 7,420 | 7,740 | 7,410 | 7,660 | 627,400 | 957.50 |
| 1997-05-16 | 7,430 | 7,430 | 7,310 | 7,390 | 474,400 | 923.75 |
| 1997-05-15 | 7,470 | 7,470 | 7,370 | 7,430 | 291,200 | 928.75 |
| 1997-05-14 | 7,450 | 7,460 | 7,410 | 7,460 | 248,200 | 932.50 |
| 1997-05-13 | 7,500 | 7,530 | 7,450 | 7,470 | 277,500 | 933.75 |
| 1997-05-12 | 7,440 | 7,500 | 7,420 | 7,500 | 237,200 | 937.50 |
| 1997-05-09 | 7,640 | 7,670 | 7,520 | 7,540 | 382,800 | 942.50 |
| 1997-05-08 | 7,660 | 7,700 | 7,630 | 7,640 | 212,300 | 955 |
| 1997-05-07 | 7,700 | 7,760 | 7,700 | 7,710 | 268,200 | 963.75 |
| 1997-05-06 | 7,800 | 7,840 | 7,710 | 7,800 | 1,056,300 | 975 |
| 1997-05-02 | 7,560 | 7,600 | 7,520 | 7,600 | 427,000 | 950 |
| 1997-05-01 | 7,640 | 7,690 | 7,540 | 7,560 | 701,900 | 945 |
| 1997-04-30 | 7,410 | 7,600 | 7,410 | 7,600 | 508,700 | 950 |
| 1997-04-28 | 7,400 | 7,410 | 7,380 | 7,400 | 131,600 | 925 |
| 1997-04-25 | 7,400 | 7,500 | 7,390 | 7,420 | 215,600 | 927.50 |
| 1997-04-24 | 7,460 | 7,500 | 7,400 | 7,400 | 220,000 | 925 |
| 1997-04-23 | 7,410 | 7,490 | 7,390 | 7,460 | 524,200 | 932.50 |
| 1997-04-22 | 7,400 | 7,410 | 7,340 | 7,380 | 242,300 | 922.50 |
| 1997-04-21 | 7,370 | 7,390 | 7,350 | 7,390 | 236,700 | 923.75 |
| 1997-04-18 | 7,320 | 7,380 | 7,320 | 7,350 | 208,000 | 918.75 |
| 1997-04-17 | 7,400 | 7,430 | 7,360 | 7,380 | 246,000 | 922.50 |
| 1997-04-16 | 7,380 | 7,440 | 7,380 | 7,410 | 266,200 | 926.25 |
| 1997-04-15 | 7,360 | 7,420 | 7,350 | 7,380 | 284,200 | 922.50 |
| 1997-04-14 | 7,400 | 7,410 | 7,350 | 7,380 | 224,100 | 922.50 |
| 1997-04-11 | 7,340 | 7,430 | 7,330 | 7,420 | 253,200 | 927.50 |
| 1997-04-10 | 7,470 | 7,480 | 7,430 | 7,430 | 540,400 | 928.75 |
| 1997-04-09 | 7,480 | 7,480 | 7,410 | 7,450 | 299,500 | 931.25 |
| 1997-04-08 | 7,420 | 7,500 | 7,420 | 7,470 | 746,500 | 933.75 |
| 1997-04-07 | 7,370 | 7,410 | 7,320 | 7,360 | 409,700 | 920 |
| 1997-04-04 | 7,330 | 7,430 | 7,310 | 7,370 | 718,400 | 921.25 |
| 1997-04-03 | 7,180 | 7,340 | 7,170 | 7,250 | 729,300 | 906.25 |
| 1997-04-02 | 7,050 | 7,200 | 7,030 | 7,170 | 485,700 | 896.25 |
| 1997-04-01 | 6,990 | 7,010 | 6,940 | 7,000 | 240,000 | 875 |
| 1997-03-31 | 7,080 | 7,080 | 6,980 | 7,020 | 91,600 | 877.50 |
| 1997-03-28 | 6,980 | 7,030 | 6,970 | 7,000 | 104,000 | 875 |
| 1997-03-27 | 7,070 | 7,070 | 6,950 | 6,970 | 241,400 | 871.25 |
| 1997-03-26 | 6,820 | 7,020 | 6,770 | 6,970 | 447,400 | 871.25 |
| 1997-03-25 | 6,750 | 6,790 | 6,700 | 6,750 | 186,300 | 843.75 |
| 1997-03-24 | 6,760 | 6,830 | 6,710 | 6,720 | 203,900 | 840 |
| 1997-03-21 | 6,720 | 6,720 | 6,670 | 6,710 | 207,600 | 838.75 |
| 1997-03-19 | 6,750 | 6,760 | 6,700 | 6,720 | 236,300 | 840 |
| 1997-03-18 | 6,720 | 6,800 | 6,700 | 6,750 | 269,700 | 843.75 |
| 1997-03-17 | 6,850 | 6,860 | 6,650 | 6,720 | 226,200 | 840 |
| 1997-03-14 | 6,800 | 6,880 | 6,780 | 6,850 | 284,000 | 856.25 |
| 1997-03-13 | 6,930 | 6,980 | 6,850 | 6,900 | 306,900 | 862.50 |
| 1997-03-12 | 7,070 | 7,090 | 6,970 | 7,000 | 233,200 | 875 |
| 1997-03-11 | 7,030 | 7,060 | 7,020 | 7,050 | 157,500 | 881.25 |
| 1997-03-10 | 7,000 | 7,040 | 7,000 | 7,040 | 127,900 | 880 |
| 1997-03-07 | 7,000 | 7,000 | 6,940 | 6,990 | 261,400 | 873.75 |
| 1997-03-06 | 7,140 | 7,140 | 7,040 | 7,060 | 212,600 | 882.50 |
| 1997-03-05 | 7,150 | 7,160 | 7,080 | 7,110 | 177,300 | 888.75 |
| 1997-03-04 | 7,180 | 7,180 | 7,100 | 7,150 | 206,600 | 893.75 |
| 1997-03-03 | 7,150 | 7,150 | 7,070 | 7,120 | 120,500 | 890 |
| 1997-02-28 | 7,160 | 7,160 | 7,130 | 7,150 | 145,700 | 893.75 |
| 1997-02-27 | 7,100 | 7,130 | 7,070 | 7,120 | 128,700 | 890 |
| 1997-02-26 | 7,150 | 7,190 | 7,130 | 7,150 | 152,600 | 893.75 |
| 1997-02-25 | 7,140 | 7,190 | 7,120 | 7,140 | 99,900 | 892.50 |
| 1997-02-24 | 7,150 | 7,160 | 7,110 | 7,140 | 167,800 | 892.50 |
| 1997-02-21 | 7,210 | 7,250 | 7,100 | 7,160 | 350,300 | 895 |
| 1997-02-20 | 7,250 | 7,270 | 7,190 | 7,210 | 227,600 | 901.25 |
| 1997-02-19 | 7,210 | 7,220 | 7,180 | 7,220 | 135,900 | 902.50 |
| 1997-02-18 | 7,290 | 7,290 | 7,200 | 7,210 | 271,400 | 901.25 |
| 1997-02-17 | 7,280 | 7,320 | 7,260 | 7,290 | 105,200 | 911.25 |
| 1997-02-14 | 7,250 | 7,320 | 7,170 | 7,320 | 468,800 | 915 |
| 1997-02-13 | 7,310 | 7,330 | 7,160 | 7,170 | 575,400 | 896.25 |
| 1997-02-12 | 7,100 | 7,230 | 7,100 | 7,210 | 1,215,300 | 901.25 |
| 1997-02-10 | 7,130 | 7,140 | 6,990 | 7,000 | 341,000 | 875 |
| 1997-02-07 | 7,150 | 7,180 | 7,110 | 7,130 | 153,000 | 891.25 |
| 1997-02-06 | 7,090 | 7,150 | 7,080 | 7,150 | 249,800 | 893.75 |
| 1997-02-05 | 7,130 | 7,190 | 7,100 | 7,150 | 304,100 | 893.75 |
| 1997-02-04 | 6,970 | 7,180 | 6,970 | 7,140 | 421,000 | 892.50 |
| 1997-02-03 | 7,120 | 7,120 | 6,900 | 7,040 | 352,900 | 880 |
| 1997-01-31 | 6,980 | 7,130 | 6,930 | 7,120 | 464,000 | 890 |
| 1997-01-30 | 6,890 | 6,940 | 6,840 | 6,900 | 511,000 | 862.50 |
| 1997-01-29 | 6,820 | 6,900 | 6,800 | 6,880 | 431,000 | 860 |
| 1997-01-28 | 6,550 | 6,790 | 6,540 | 6,620 | 723,000 | 827.50 |
| 1997-01-27 | 6,690 | 6,740 | 6,460 | 6,510 | 1,042,000 | 813.75 |
| 1997-01-24 | 7,010 | 7,050 | 6,840 | 6,870 | 616,000 | 858.75 |
| 1997-01-23 | 7,120 | 7,200 | 7,040 | 7,090 | 438,000 | 886.25 |
| 1997-01-22 | 7,180 | 7,220 | 7,160 | 7,220 | 240,000 | 902.50 |
| 1997-01-21 | 7,250 | 7,260 | 7,160 | 7,160 | 208,000 | 895 |
| 1997-01-20 | 7,280 | 7,310 | 7,250 | 7,270 | 336,000 | 908.75 |
| 1997-01-17 | 7,290 | 7,310 | 7,230 | 7,280 | 414,000 | 910 |
| 1997-01-16 | 7,370 | 7,370 | 7,290 | 7,300 | 542,000 | 912.50 |
| 1997-01-14 | 7,250 | 7,290 | 7,140 | 7,270 | 300,000 | 908.75 |
| 1997-01-13 | 7,110 | 7,330 | 7,100 | 7,310 | 323,000 | 913.75 |
| 1997-01-10 | 7,150 | 7,160 | 7,080 | 7,100 | 444,000 | 887.50 |
| 1997-01-09 | 7,220 | 7,240 | 7,110 | 7,150 | 376,000 | 893.75 |
| 1997-01-08 | 7,390 | 7,400 | 7,280 | 7,320 | 409,000 | 915 |
| 1997-01-07 | 7,460 | 7,460 | 7,370 | 7,410 | 339,000 | 926.25 |
| 1997-01-06 | 7,270 | 7,500 | 7,240 | 7,460 | 210,000 | 932.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
