6981 (株)村田製作所 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 | 3,340 | 3,340 | 3,310 | 3,310 | 9,000 | 367.78 |
| 1997-12-29 | 3,310 | 3,320 | 3,290 | 3,300 | 7,000 | 366.67 |
| 1997-12-26 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 373.33 |
| 1997-12-25 | 3,490 | 3,500 | 3,490 | 3,500 | 4,000 | 388.89 |
| 1997-12-24 | 3,340 | 3,390 | 3,330 | 3,390 | 11,000 | 376.67 |
| 1997-12-22 | 3,440 | 3,440 | 3,300 | 3,340 | 12,000 | 371.11 |
| 1997-12-19 | 3,580 | 3,580 | 3,300 | 3,340 | 20,000 | 371.11 |
| 1997-12-18 | 3,580 | 3,640 | 3,580 | 3,630 | 10,000 | 403.33 |
| 1997-12-17 | 3,450 | 3,630 | 3,400 | 3,590 | 20,000 | 398.89 |
| 1997-12-16 | 3,400 | 3,500 | 3,380 | 3,500 | 15,000 | 388.89 |
| 1997-12-15 | 3,350 | 3,430 | 3,330 | 3,350 | 14,000 | 372.22 |
| 1997-12-12 | 3,650 | 3,650 | 3,300 | 3,300 | 120,000 | 366.67 |
| 1997-12-11 | 3,660 | 3,660 | 3,610 | 3,610 | 6,000 | 401.11 |
| 1997-12-10 | 3,850 | 3,850 | 3,770 | 3,770 | 2,000 | 418.89 |
| 1997-12-09 | 3,810 | 3,830 | 3,810 | 3,820 | 4,000 | 424.44 |
| 1997-12-08 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 434.44 |
| 1997-12-05 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 427.78 |
| 1997-12-04 | 3,950 | 3,950 | 3,850 | 3,850 | 2,000 | 427.78 |
| 1997-12-03 | 3,950 | 4,000 | 3,950 | 4,000 | 2,000 | 444.44 |
| 1997-12-02 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 444.44 |
| 1997-12-01 | 3,910 | 3,950 | 3,900 | 3,920 | 6,000 | 435.56 |
| 1997-11-28 | 3,850 | 3,860 | 3,820 | 3,860 | 3,000 | 428.89 |
| 1997-11-27 | 3,700 | 3,730 | 3,700 | 3,700 | 11,000 | 411.11 |
| 1997-11-26 | 3,840 | 3,920 | 3,760 | 3,760 | 7,000 | 417.78 |
| 1997-11-25 | 3,980 | 3,980 | 3,840 | 3,840 | 5,000 | 426.67 |
| 1997-11-21 | 4,100 | 4,140 | 4,100 | 4,130 | 18,000 | 458.89 |
| 1997-11-20 | 4,100 | 4,100 | 3,830 | 3,900 | 34,000 | 433.33 |
| 1997-11-19 | 4,230 | 4,230 | 4,170 | 4,170 | 17,000 | 463.33 |
| 1997-11-18 | 4,490 | 4,780 | 4,490 | 4,670 | 13,000 | 518.89 |
| 1997-11-17 | 4,330 | 4,460 | 4,310 | 4,440 | 32,000 | 493.33 |
| 1997-11-14 | 4,510 | 4,520 | 4,330 | 4,330 | 8,000 | 481.11 |
| 1997-11-13 | 4,440 | 4,550 | 4,400 | 4,540 | 7,000 | 504.44 |
| 1997-11-12 | 4,760 | 4,760 | 4,460 | 4,500 | 5,000 | 500 |
| 1997-11-11 | 4,790 | 4,790 | 4,790 | 4,790 | 4,000 | 532.22 |
| 1997-11-10 | 5,220 | 5,220 | 4,940 | 4,940 | 5,000 | 548.89 |
| 1997-11-07 | 5,280 | 5,280 | 5,280 | 5,280 | 3,000 | 586.67 |
| 1997-11-06 | 5,150 | 5,350 | 5,150 | 5,350 | 4,000 | 594.44 |
| 1997-11-05 | 5,110 | 5,110 | 5,110 | 5,110 | 1,000 | 567.78 |
| 1997-11-04 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 544.44 |
| 1997-10-31 | 4,890 | 4,890 | 4,840 | 4,840 | 3,000 | 537.78 |
| 1997-10-30 | 4,910 | 4,910 | 4,900 | 4,900 | 3,000 | 544.44 |
| 1997-10-29 | 4,800 | 4,810 | 4,790 | 4,810 | 7,000 | 534.44 |
| 1997-10-28 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 532.22 |
| 1997-10-27 | 5,030 | 5,030 | 4,950 | 5,000 | 4,000 | 555.56 |
| 1997-10-24 | 4,940 | 4,940 | 4,940 | 4,940 | 2,000 | 548.89 |
| 1997-10-22 | 5,540 | 5,540 | 5,540 | 5,540 | 3,000 | 615.56 |
| 1997-10-21 | 5,460 | 5,460 | 5,400 | 5,400 | 4,000 | 600 |
| 1997-10-20 | 5,760 | 5,760 | 5,660 | 5,660 | 2,000 | 628.89 |
| 1997-10-17 | 5,580 | 5,800 | 5,580 | 5,800 | 10,000 | 644.44 |
| 1997-10-16 | 5,550 | 5,650 | 5,550 | 5,650 | 6,000 | 627.78 |
| 1997-10-15 | 5,500 | 5,500 | 5,480 | 5,480 | 7,000 | 608.89 |
| 1997-10-14 | 5,500 | 5,500 | 5,500 | 5,500 | 7,000 | 611.11 |
| 1997-10-13 | 5,480 | 5,480 | 5,440 | 5,440 | 2,000 | 604.44 |
| 1997-10-09 | 5,500 | 5,500 | 5,480 | 5,490 | 7,000 | 610 |
| 1997-10-08 | 5,450 | 5,450 | 5,450 | 5,450 | 5,000 | 605.56 |
| 1997-10-07 | 5,320 | 5,400 | 5,300 | 5,300 | 16,000 | 588.89 |
| 1997-10-06 | 5,280 | 5,320 | 5,210 | 5,320 | 4,000 | 591.11 |
| 1997-10-03 | 5,200 | 5,300 | 5,200 | 5,300 | 2,000 | 588.89 |
| 1997-10-02 | 5,290 | 5,290 | 5,050 | 5,050 | 16,000 | 561.11 |
| 1997-10-01 | 5,200 | 5,210 | 5,110 | 5,180 | 8,000 | 575.56 |
| 1997-09-30 | 5,160 | 5,160 | 5,160 | 5,160 | 1,000 | 573.33 |
| 1997-09-29 | 5,120 | 5,170 | 5,120 | 5,150 | 13,000 | 572.22 |
| 1997-09-26 | 5,190 | 5,190 | 5,090 | 5,110 | 8,000 | 567.78 |
| 1997-09-25 | 5,190 | 5,190 | 5,190 | 5,190 | 2,000 | 576.67 |
| 1997-09-24 | 5,140 | 5,140 | 4,950 | 4,970 | 16,000 | 552.22 |
| 1997-09-22 | 5,240 | 5,240 | 5,240 | 5,240 | 1,000 | 582.22 |
| 1997-09-19 | 5,060 | 5,180 | 5,060 | 5,150 | 5,000 | 572.22 |
| 1997-09-17 | 5,200 | 5,200 | 4,950 | 4,950 | 11,000 | 550 |
| 1997-09-16 | 5,150 | 5,150 | 5,150 | 5,150 | 2,000 | 572.22 |
| 1997-09-12 | 5,070 | 5,150 | 5,070 | 5,150 | 45,000 | 572.22 |
| 1997-09-11 | 5,300 | 5,320 | 5,240 | 5,270 | 15,000 | 585.56 |
| 1997-09-10 | 5,240 | 5,400 | 5,230 | 5,400 | 8,000 | 600 |
| 1997-09-08 | 5,140 | 5,240 | 5,140 | 5,220 | 7,000 | 580 |
| 1997-09-05 | 5,190 | 5,200 | 5,190 | 5,200 | 13,000 | 577.78 |
| 1997-09-04 | 5,280 | 5,400 | 5,280 | 5,330 | 15,000 | 592.22 |
| 1997-09-03 | 5,300 | 5,300 | 5,300 | 5,300 | 19,000 | 588.89 |
| 1997-09-02 | 4,770 | 4,800 | 4,700 | 4,800 | 12,000 | 533.33 |
| 1997-09-01 | 4,880 | 4,890 | 4,840 | 4,840 | 4,000 | 537.78 |
| 1997-08-29 | 4,960 | 4,960 | 4,860 | 4,940 | 11,000 | 548.89 |
| 1997-08-28 | 5,110 | 5,110 | 5,000 | 5,070 | 13,000 | 563.33 |
| 1997-08-27 | 5,140 | 5,230 | 5,140 | 5,230 | 10,000 | 581.11 |
| 1997-08-26 | 5,190 | 5,190 | 5,140 | 5,140 | 7,000 | 571.11 |
| 1997-08-25 | 5,360 | 5,360 | 5,300 | 5,310 | 9,000 | 590 |
| 1997-08-22 | 5,360 | 5,370 | 5,320 | 5,370 | 9,000 | 596.67 |
| 1997-08-21 | 5,600 | 5,600 | 5,600 | 5,600 | 5,000 | 622.22 |
| 1997-08-20 | 5,650 | 5,660 | 5,600 | 5,600 | 6,000 | 622.22 |
| 1997-08-19 | 5,650 | 5,650 | 5,490 | 5,490 | 6,000 | 610 |
| 1997-08-18 | 5,620 | 5,620 | 5,590 | 5,590 | 3,000 | 621.11 |
| 1997-08-15 | 5,660 | 5,700 | 5,560 | 5,700 | 9,000 | 633.33 |
| 1997-08-14 | 5,630 | 5,630 | 5,520 | 5,630 | 7,000 | 625.56 |
| 1997-08-13 | 5,520 | 5,700 | 5,520 | 5,700 | 7,000 | 633.33 |
| 1997-08-12 | 5,500 | 5,500 | 5,420 | 5,490 | 8,000 | 610 |
| 1997-08-11 | 5,430 | 5,430 | 5,370 | 5,370 | 2,000 | 596.67 |
| 1997-08-08 | 5,400 | 5,620 | 5,400 | 5,530 | 9,000 | 614.44 |
| 1997-08-07 | 5,370 | 5,370 | 5,300 | 5,300 | 5,000 | 588.89 |
| 1997-08-06 | 5,270 | 5,300 | 5,200 | 5,300 | 10,000 | 588.89 |
| 1997-08-05 | 5,160 | 5,220 | 5,160 | 5,200 | 12,000 | 577.78 |
| 1997-08-04 | 5,190 | 5,210 | 5,090 | 5,090 | 14,000 | 565.56 |
| 1997-08-01 | 5,210 | 5,210 | 5,210 | 5,210 | 8,000 | 578.89 |
| 1997-07-31 | 5,750 | 5,750 | 5,700 | 5,700 | 11,000 | 633.33 |
| 1997-07-30 | 5,410 | 5,690 | 5,410 | 5,690 | 31,000 | 632.22 |
| 1997-07-29 | 5,120 | 5,310 | 5,120 | 5,300 | 60,000 | 588.89 |
| 1997-07-28 | 4,980 | 5,020 | 4,980 | 5,020 | 12,000 | 557.78 |
| 1997-07-25 | 4,940 | 4,940 | 4,910 | 4,910 | 4,000 | 545.56 |
| 1997-07-24 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 523.33 |
| 1997-07-23 | 4,730 | 4,760 | 4,710 | 4,710 | 3,000 | 523.33 |
| 1997-07-22 | 4,820 | 4,820 | 4,700 | 4,700 | 11,000 | 522.22 |
| 1997-07-18 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 | 537.78 |
| 1997-07-17 | 4,820 | 4,820 | 4,820 | 4,820 | 2,000 | 535.56 |
| 1997-07-16 | 4,810 | 4,820 | 4,810 | 4,810 | 8,000 | 534.44 |
| 1997-07-15 | 4,680 | 4,720 | 4,680 | 4,720 | 7,000 | 524.44 |
| 1997-07-14 | 4,550 | 4,640 | 4,550 | 4,640 | 12,000 | 515.56 |
| 1997-07-11 | 4,400 | 4,440 | 4,400 | 4,440 | 50,000 | 493.33 |
| 1997-07-10 | 4,220 | 4,320 | 4,220 | 4,320 | 2,000 | 480 |
| 1997-07-09 | 4,240 | 4,240 | 4,200 | 4,200 | 7,000 | 466.67 |
| 1997-07-08 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 466.67 |
| 1997-07-07 | 4,230 | 4,230 | 4,190 | 4,190 | 5,000 | 465.56 |
| 1997-07-03 | 4,430 | 4,460 | 4,420 | 4,460 | 4,000 | 495.56 |
| 1997-07-02 | 4,500 | 4,500 | 4,440 | 4,450 | 26,000 | 494.44 |
| 1997-07-01 | 4,480 | 4,580 | 4,420 | 4,450 | 17,000 | 494.44 |
| 1997-06-30 | 4,530 | 4,600 | 4,520 | 4,520 | 29,000 | 502.22 |
| 1997-06-27 | 4,560 | 4,560 | 4,470 | 4,550 | 9,000 | 505.56 |
| 1997-06-26 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 522.22 |
| 1997-06-25 | 4,660 | 4,700 | 4,650 | 4,700 | 5,000 | 522.22 |
| 1997-06-24 | 4,510 | 4,520 | 4,510 | 4,520 | 2,000 | 502.22 |
| 1997-06-23 | 4,480 | 4,500 | 4,470 | 4,500 | 3,000 | 500 |
| 1997-06-20 | 4,590 | 4,590 | 4,520 | 4,530 | 23,000 | 503.33 |
| 1997-06-19 | 4,610 | 4,610 | 4,550 | 4,560 | 16,000 | 506.67 |
| 1997-06-18 | 4,780 | 4,830 | 4,780 | 4,830 | 12,000 | 536.67 |
| 1997-06-17 | 4,610 | 4,650 | 4,600 | 4,630 | 22,000 | 514.44 |
| 1997-06-16 | 4,630 | 4,680 | 4,630 | 4,680 | 5,000 | 520 |
| 1997-06-13 | 4,640 | 4,660 | 4,640 | 4,660 | 75,000 | 517.78 |
| 1997-06-11 | 4,450 | 4,450 | 4,420 | 4,420 | 5,000 | 491.11 |
| 1997-06-10 | 4,450 | 4,490 | 4,450 | 4,450 | 10,000 | 494.44 |
| 1997-06-09 | 4,530 | 4,530 | 4,530 | 4,530 | 5,000 | 503.33 |
| 1997-06-06 | 4,720 | 4,740 | 4,720 | 4,720 | 12,000 | 524.44 |
| 1997-06-05 | 4,740 | 4,740 | 4,740 | 4,740 | 1,000 | 526.67 |
| 1997-06-04 | 4,650 | 4,740 | 4,650 | 4,740 | 13,000 | 526.67 |
| 1997-05-30 | 4,620 | 4,700 | 4,620 | 4,700 | 6,000 | 522.22 |
| 1997-05-29 | 4,530 | 4,540 | 4,510 | 4,540 | 4,000 | 504.44 |
| 1997-05-28 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 | 494.44 |
| 1997-05-27 | 4,460 | 4,500 | 4,460 | 4,470 | 12,000 | 496.67 |
| 1997-05-22 | 4,310 | 4,310 | 4,100 | 4,100 | 13,000 | 455.56 |
| 1997-05-21 | 4,660 | 4,660 | 4,360 | 4,360 | 8,000 | 484.44 |
| 1997-05-20 | 4,870 | 4,870 | 4,700 | 4,700 | 10,000 | 522.22 |
| 1997-05-19 | 4,890 | 4,890 | 4,890 | 4,890 | 3,000 | 543.33 |
| 1997-05-16 | 4,820 | 4,890 | 4,820 | 4,890 | 6,000 | 543.33 |
| 1997-05-15 | 4,950 | 4,950 | 4,810 | 4,810 | 23,000 | 534.44 |
| 1997-05-14 | 4,980 | 5,000 | 4,980 | 5,000 | 8,000 | 555.56 |
| 1997-05-13 | 5,000 | 5,090 | 4,980 | 5,000 | 37,000 | 555.56 |
| 1997-05-12 | 4,860 | 4,960 | 4,860 | 4,960 | 6,000 | 551.11 |
| 1997-05-09 | 4,950 | 5,050 | 4,950 | 4,980 | 17,000 | 553.33 |
| 1997-05-08 | 4,910 | 4,950 | 4,880 | 4,910 | 12,000 | 545.56 |
| 1997-05-07 | 5,080 | 5,080 | 4,980 | 5,010 | 4,000 | 556.67 |
| 1997-05-06 | 5,090 | 5,090 | 5,090 | 5,090 | 3,000 | 565.56 |
| 1997-05-02 | 4,760 | 4,800 | 4,760 | 4,790 | 11,000 | 532.22 |
| 1997-05-01 | 4,780 | 4,810 | 4,700 | 4,720 | 16,000 | 524.44 |
| 1997-04-30 | 4,680 | 4,730 | 4,670 | 4,730 | 6,000 | 525.56 |
| 1997-04-28 | 4,540 | 4,540 | 4,540 | 4,540 | 1,000 | 504.44 |
| 1997-04-25 | 4,460 | 4,550 | 4,450 | 4,500 | 5,000 | 500 |
| 1997-04-24 | 4,520 | 4,520 | 4,490 | 4,490 | 10,000 | 498.89 |
| 1997-04-23 | 4,530 | 4,530 | 4,490 | 4,490 | 9,000 | 498.89 |
| 1997-04-22 | 4,500 | 4,530 | 4,500 | 4,530 | 15,000 | 503.33 |
| 1997-04-21 | 4,520 | 4,530 | 4,450 | 4,500 | 9,000 | 500 |
| 1997-04-18 | 4,470 | 4,480 | 4,470 | 4,470 | 3,000 | 496.67 |
| 1997-04-17 | 4,590 | 4,590 | 4,460 | 4,490 | 9,000 | 498.89 |
| 1997-04-16 | 4,720 | 4,720 | 4,660 | 4,690 | 7,000 | 521.11 |
| 1997-04-15 | 4,650 | 4,650 | 4,590 | 4,600 | 15,000 | 511.11 |
| 1997-04-14 | 4,680 | 4,680 | 4,550 | 4,550 | 23,000 | 505.56 |
| 1997-04-11 | 4,670 | 4,730 | 4,670 | 4,730 | 5,000 | 525.56 |
| 1997-04-10 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 | 522.22 |
| 1997-04-09 | 4,710 | 4,730 | 4,700 | 4,700 | 7,000 | 522.22 |
| 1997-04-08 | 4,670 | 4,730 | 4,660 | 4,730 | 8,000 | 525.56 |
| 1997-04-07 | 4,730 | 4,730 | 4,700 | 4,720 | 24,000 | 524.44 |
| 1997-04-04 | 4,700 | 4,750 | 4,680 | 4,750 | 134,000 | 527.78 |
| 1997-04-03 | 4,590 | 4,650 | 4,590 | 4,650 | 12,000 | 516.67 |
| 1997-04-02 | 4,640 | 4,690 | 4,640 | 4,680 | 10,000 | 520 |
| 1997-04-01 | 4,390 | 4,390 | 4,390 | 4,390 | 5,000 | 487.78 |
| 1997-03-31 | 4,400 | 4,440 | 4,400 | 4,440 | 4,000 | 493.33 |
| 1997-03-28 | 4,380 | 4,430 | 4,380 | 4,430 | 3,000 | 492.22 |
| 1997-03-27 | 4,460 | 4,460 | 4,430 | 4,430 | 8,000 | 492.22 |
| 1997-03-26 | 4,270 | 4,270 | 4,250 | 4,260 | 5,000 | 473.33 |
| 1997-03-25 | 4,190 | 4,270 | 4,190 | 4,270 | 10,000 | 474.44 |
| 1997-03-24 | 4,290 | 4,290 | 4,160 | 4,160 | 4,000 | 462.22 |
| 1997-03-21 | 4,370 | 4,370 | 4,260 | 4,270 | 44,000 | 474.44 |
| 1997-03-19 | 4,470 | 4,500 | 4,400 | 4,400 | 7,000 | 488.89 |
| 1997-03-18 | 4,480 | 4,490 | 4,390 | 4,450 | 17,000 | 494.44 |
| 1997-03-17 | 4,520 | 4,560 | 4,520 | 4,530 | 208,000 | 503.33 |
| 1997-03-14 | 4,180 | 4,380 | 4,180 | 4,320 | 86,000 | 480 |
| 1997-03-13 | 4,300 | 4,310 | 4,280 | 4,280 | 4,000 | 475.56 |
| 1997-03-12 | 4,270 | 4,300 | 4,270 | 4,290 | 6,000 | 476.67 |
| 1997-03-10 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 463.33 |
| 1997-03-07 | 4,130 | 4,150 | 4,100 | 4,150 | 6,000 | 461.11 |
| 1997-03-06 | 4,160 | 4,160 | 4,080 | 4,090 | 29,000 | 454.44 |
| 1997-03-05 | 4,230 | 4,230 | 4,160 | 4,170 | 8,000 | 463.33 |
| 1997-03-03 | 4,210 | 4,230 | 4,210 | 4,230 | 9,000 | 470 |
| 1997-02-28 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 463.33 |
| 1997-02-27 | 4,120 | 4,220 | 4,120 | 4,220 | 12,000 | 468.89 |
| 1997-02-26 | 4,180 | 4,180 | 4,170 | 4,170 | 5,000 | 463.33 |
| 1997-02-25 | 4,140 | 4,140 | 4,070 | 4,080 | 4,000 | 453.33 |
| 1997-02-24 | 4,120 | 4,150 | 4,120 | 4,150 | 6,000 | 461.11 |
| 1997-02-21 | 4,250 | 4,250 | 4,170 | 4,170 | 14,000 | 463.33 |
| 1997-02-20 | 4,340 | 4,340 | 4,220 | 4,220 | 110,000 | 468.89 |
| 1997-02-19 | 4,280 | 4,280 | 4,250 | 4,250 | 24,000 | 472.22 |
| 1997-02-18 | 4,310 | 4,310 | 4,240 | 4,280 | 32,000 | 475.56 |
| 1997-02-17 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 475.56 |
| 1997-02-14 | 4,330 | 4,330 | 4,280 | 4,280 | 3,000 | 475.56 |
| 1997-02-13 | 4,380 | 4,380 | 4,350 | 4,350 | 23,000 | 483.33 |
| 1997-02-12 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 461.11 |
| 1997-02-07 | 3,920 | 3,980 | 3,920 | 3,950 | 12,000 | 438.89 |
| 1997-02-06 | 3,900 | 3,920 | 3,900 | 3,920 | 11,000 | 435.56 |
| 1997-02-05 | 3,880 | 3,900 | 3,880 | 3,900 | 5,000 | 433.33 |
| 1997-02-03 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 420 |
| 1997-01-31 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 420 |
| 1997-01-30 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 406.67 |
| 1997-01-28 | 3,660 | 3,660 | 3,610 | 3,610 | 5,000 | 401.11 |
| 1997-01-27 | 3,770 | 3,770 | 3,690 | 3,690 | 5,000 | 410 |
| 1997-01-24 | 3,770 | 3,770 | 3,710 | 3,720 | 4,000 | 413.33 |
| 1997-01-23 | 3,790 | 3,820 | 3,770 | 3,820 | 5,000 | 424.44 |
| 1997-01-22 | 3,840 | 3,840 | 3,840 | 3,840 | 3,000 | 426.67 |
| 1997-01-21 | 3,860 | 3,870 | 3,840 | 3,840 | 4,000 | 426.67 |
| 1997-01-20 | 3,820 | 3,820 | 3,770 | 3,810 | 11,000 | 423.33 |
| 1997-01-17 | 3,840 | 3,840 | 3,800 | 3,800 | 6,000 | 422.22 |
| 1997-01-16 | 3,790 | 3,820 | 3,790 | 3,820 | 11,000 | 424.44 |
| 1997-01-14 | 3,750 | 3,790 | 3,700 | 3,780 | 16,000 | 420 |
| 1997-01-13 | 3,880 | 3,880 | 3,760 | 3,760 | 23,000 | 417.78 |
| 1997-01-10 | 3,930 | 3,930 | 3,810 | 3,830 | 34,000 | 425.56 |
| 1997-01-09 | 3,930 | 3,940 | 3,880 | 3,880 | 11,000 | 431.11 |
| 1997-01-08 | 3,900 | 3,900 | 3,880 | 3,880 | 3,000 | 431.11 |
| 1997-01-07 | 3,880 | 3,880 | 3,830 | 3,830 | 6,000 | 425.56 |
| 1997-01-06 | 3,850 | 3,850 | 3,840 | 3,840 | 4,000 | 426.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
