7203 トヨタ自動車(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 | 3,730 | 3,750 | 3,710 | 3,740 | 1,084,000 | 748 |
| 1997-12-29 | 3,710 | 3,720 | 3,680 | 3,720 | 1,139,000 | 744 |
| 1997-12-26 | 3,700 | 3,720 | 3,670 | 3,680 | 1,464,000 | 736 |
| 1997-12-25 | 3,560 | 3,740 | 3,560 | 3,690 | 2,767,000 | 738 |
| 1997-12-24 | 3,480 | 3,560 | 3,470 | 3,560 | 2,402,000 | 712 |
| 1997-12-22 | 3,610 | 3,610 | 3,410 | 3,500 | 1,978,000 | 700 |
| 1997-12-19 | 3,670 | 3,690 | 3,600 | 3,620 | 3,035,000 | 724 |
| 1997-12-18 | 3,580 | 3,670 | 3,570 | 3,670 | 2,998,000 | 734 |
| 1997-12-17 | 3,650 | 3,660 | 3,560 | 3,630 | 4,251,000 | 726 |
| 1997-12-16 | 3,760 | 3,790 | 3,610 | 3,640 | 3,003,000 | 728 |
| 1997-12-15 | 3,600 | 3,730 | 3,540 | 3,730 | 2,785,000 | 746 |
| 1997-12-12 | 3,650 | 3,670 | 3,580 | 3,630 | 6,074,000 | 726 |
| 1997-12-11 | 3,710 | 3,710 | 3,670 | 3,680 | 1,560,000 | 736 |
| 1997-12-10 | 3,740 | 3,740 | 3,680 | 3,720 | 1,597,000 | 744 |
| 1997-12-09 | 3,690 | 3,720 | 3,680 | 3,720 | 2,402,000 | 744 |
| 1997-12-08 | 3,680 | 3,700 | 3,630 | 3,660 | 1,913,000 | 732 |
| 1997-12-05 | 3,640 | 3,700 | 3,640 | 3,660 | 2,977,000 | 732 |
| 1997-12-04 | 3,650 | 3,670 | 3,630 | 3,630 | 1,911,000 | 726 |
| 1997-12-03 | 3,690 | 3,690 | 3,660 | 3,680 | 2,015,000 | 736 |
| 1997-12-02 | 3,700 | 3,730 | 3,660 | 3,690 | 2,234,000 | 738 |
| 1997-12-01 | 3,680 | 3,750 | 3,670 | 3,720 | 3,005,000 | 744 |
| 1997-11-28 | 3,660 | 3,720 | 3,640 | 3,680 | 3,512,000 | 736 |
| 1997-11-27 | 3,590 | 3,630 | 3,590 | 3,620 | 2,830,000 | 724 |
| 1997-11-26 | 3,500 | 3,600 | 3,500 | 3,540 | 3,091,000 | 708 |
| 1997-11-25 | 3,450 | 3,490 | 3,450 | 3,460 | 2,866,000 | 692 |
| 1997-11-21 | 3,490 | 3,610 | 3,470 | 3,580 | 2,440,000 | 716 |
| 1997-11-20 | 3,400 | 3,500 | 3,380 | 3,450 | 2,588,000 | 690 |
| 1997-11-19 | 3,430 | 3,470 | 3,400 | 3,400 | 3,017,000 | 680 |
| 1997-11-18 | 3,430 | 3,510 | 3,410 | 3,480 | 4,313,000 | 696 |
| 1997-11-17 | 3,340 | 3,440 | 3,320 | 3,430 | 3,426,000 | 686 |
| 1997-11-14 | 3,320 | 3,330 | 3,290 | 3,290 | 3,463,000 | 658 |
| 1997-11-13 | 3,290 | 3,360 | 3,290 | 3,340 | 3,564,000 | 668 |
| 1997-11-12 | 3,330 | 3,350 | 3,280 | 3,310 | 2,355,000 | 662 |
| 1997-11-11 | 3,320 | 3,330 | 3,290 | 3,330 | 4,142,000 | 666 |
| 1997-11-10 | 3,220 | 3,280 | 3,210 | 3,280 | 2,114,000 | 656 |
| 1997-11-07 | 3,290 | 3,300 | 3,260 | 3,270 | 2,514,000 | 654 |
| 1997-11-06 | 3,300 | 3,350 | 3,300 | 3,330 | 2,020,000 | 666 |
| 1997-11-05 | 3,330 | 3,340 | 3,290 | 3,300 | 2,970,000 | 660 |
| 1997-11-04 | 3,450 | 3,450 | 3,340 | 3,360 | 4,293,000 | 672 |
| 1997-10-31 | 3,360 | 3,390 | 3,300 | 3,350 | 4,970,000 | 670 |
| 1997-10-30 | 3,520 | 3,570 | 3,440 | 3,440 | 2,933,000 | 688 |
| 1997-10-29 | 3,610 | 3,620 | 3,520 | 3,570 | 2,288,000 | 714 |
| 1997-10-28 | 3,550 | 3,560 | 3,410 | 3,460 | 3,862,000 | 692 |
| 1997-10-27 | 3,670 | 3,720 | 3,640 | 3,640 | 2,275,000 | 728 |
| 1997-10-24 | 3,620 | 3,730 | 3,600 | 3,690 | 3,341,000 | 738 |
| 1997-10-23 | 3,780 | 3,790 | 3,660 | 3,660 | 1,887,000 | 732 |
| 1997-10-22 | 3,830 | 3,860 | 3,740 | 3,800 | 2,963,000 | 760 |
| 1997-10-21 | 3,890 | 3,920 | 3,830 | 3,830 | 2,714,000 | 766 |
| 1997-10-20 | 3,880 | 3,910 | 3,840 | 3,840 | 1,738,000 | 768 |
| 1997-10-17 | 3,860 | 3,950 | 3,850 | 3,930 | 4,222,000 | 786 |
| 1997-10-16 | 3,820 | 3,950 | 3,810 | 3,890 | 4,293,000 | 778 |
| 1997-10-15 | 3,740 | 3,830 | 3,730 | 3,830 | 4,176,000 | 766 |
| 1997-10-14 | 3,680 | 3,720 | 3,650 | 3,700 | 1,994,000 | 740 |
| 1997-10-13 | 3,660 | 3,690 | 3,650 | 3,670 | 1,616,000 | 734 |
| 1997-10-09 | 3,690 | 3,700 | 3,660 | 3,680 | 1,962,000 | 736 |
| 1997-10-08 | 3,680 | 3,720 | 3,670 | 3,690 | 2,277,000 | 738 |
| 1997-10-07 | 3,700 | 3,700 | 3,640 | 3,640 | 1,495,000 | 728 |
| 1997-10-06 | 3,700 | 3,720 | 3,670 | 3,700 | 1,707,000 | 740 |
| 1997-10-03 | 3,670 | 3,700 | 3,640 | 3,700 | 1,420,000 | 740 |
| 1997-10-02 | 3,690 | 3,690 | 3,640 | 3,650 | 1,756,000 | 730 |
| 1997-10-01 | 3,690 | 3,730 | 3,670 | 3,690 | 3,231,000 | 738 |
| 1997-09-30 | 3,670 | 3,700 | 3,660 | 3,700 | 2,296,000 | 740 |
| 1997-09-29 | 3,620 | 3,650 | 3,580 | 3,650 | 1,811,000 | 730 |
| 1997-09-26 | 3,700 | 3,720 | 3,640 | 3,640 | 2,297,000 | 728 |
| 1997-09-25 | 3,660 | 3,700 | 3,630 | 3,700 | 2,791,000 | 740 |
| 1997-09-24 | 3,750 | 3,800 | 3,700 | 3,760 | 7,528,000 | 752 |
| 1997-09-22 | 3,630 | 3,760 | 3,600 | 3,720 | 5,789,000 | 744 |
| 1997-09-19 | 3,490 | 3,590 | 3,470 | 3,570 | 5,577,000 | 714 |
| 1997-09-18 | 3,380 | 3,490 | 3,380 | 3,460 | 4,769,000 | 692 |
| 1997-09-17 | 3,390 | 3,400 | 3,320 | 3,350 | 7,917,000 | 670 |
| 1997-09-16 | 3,320 | 3,360 | 3,310 | 3,360 | 2,708,000 | 672 |
| 1997-09-12 | 3,280 | 3,320 | 3,230 | 3,320 | 4,884,000 | 664 |
| 1997-09-11 | 3,330 | 3,350 | 3,260 | 3,280 | 2,459,000 | 656 |
| 1997-09-10 | 3,320 | 3,350 | 3,320 | 3,350 | 2,341,000 | 670 |
| 1997-09-09 | 3,310 | 3,340 | 3,290 | 3,330 | 5,008,000 | 666 |
| 1997-09-08 | 3,330 | 3,350 | 3,310 | 3,320 | 2,487,000 | 664 |
| 1997-09-05 | 3,310 | 3,350 | 3,280 | 3,330 | 2,108,000 | 666 |
| 1997-09-04 | 3,300 | 3,370 | 3,300 | 3,350 | 6,155,000 | 670 |
| 1997-09-03 | 3,260 | 3,330 | 3,230 | 3,330 | 4,426,000 | 666 |
| 1997-09-02 | 3,110 | 3,220 | 3,110 | 3,170 | 2,622,000 | 634 |
| 1997-09-01 | 3,150 | 3,180 | 3,060 | 3,080 | 1,410,000 | 616 |
| 1997-08-29 | 3,100 | 3,170 | 3,060 | 3,150 | 3,048,000 | 630 |
| 1997-08-28 | 3,130 | 3,190 | 3,110 | 3,170 | 1,472,000 | 634 |
| 1997-08-27 | 3,150 | 3,170 | 3,110 | 3,130 | 1,476,000 | 626 |
| 1997-08-26 | 3,140 | 3,270 | 3,140 | 3,220 | 1,787,000 | 644 |
| 1997-08-25 | 3,100 | 3,150 | 3,100 | 3,120 | 1,773,000 | 624 |
| 1997-08-22 | 3,120 | 3,140 | 3,050 | 3,050 | 2,781,000 | 610 |
| 1997-08-21 | 3,270 | 3,270 | 3,130 | 3,150 | 2,473,000 | 630 |
| 1997-08-20 | 3,250 | 3,270 | 3,180 | 3,270 | 2,158,000 | 654 |
| 1997-08-19 | 3,390 | 3,400 | 3,220 | 3,300 | 2,229,000 | 660 |
| 1997-08-18 | 3,280 | 3,350 | 3,230 | 3,330 | 1,995,000 | 666 |
| 1997-08-15 | 3,400 | 3,400 | 3,330 | 3,350 | 2,420,000 | 670 |
| 1997-08-14 | 3,140 | 3,280 | 3,120 | 3,260 | 6,596,000 | 652 |
| 1997-08-13 | 3,120 | 3,140 | 3,090 | 3,100 | 2,381,000 | 620 |
| 1997-08-12 | 3,160 | 3,170 | 3,070 | 3,120 | 2,878,000 | 624 |
| 1997-08-11 | 3,170 | 3,220 | 3,120 | 3,140 | 2,140,000 | 628 |
| 1997-08-08 | 3,210 | 3,310 | 3,210 | 3,310 | 1,736,000 | 662 |
| 1997-08-07 | 3,280 | 3,300 | 3,200 | 3,250 | 1,959,000 | 650 |
| 1997-08-06 | 3,200 | 3,260 | 3,150 | 3,260 | 3,038,000 | 652 |
| 1997-08-05 | 3,240 | 3,260 | 3,100 | 3,160 | 4,234,000 | 632 |
| 1997-08-04 | 3,380 | 3,400 | 3,230 | 3,290 | 2,330,000 | 658 |
| 1997-08-01 | 3,640 | 3,650 | 3,470 | 3,510 | 1,404,000 | 702 |
| 1997-07-31 | 3,630 | 3,640 | 3,600 | 3,630 | 1,308,000 | 726 |
| 1997-07-30 | 3,630 | 3,650 | 3,620 | 3,620 | 1,878,000 | 724 |
| 1997-07-29 | 3,640 | 3,660 | 3,620 | 3,620 | 3,727,000 | 724 |
| 1997-07-28 | 3,580 | 3,620 | 3,570 | 3,590 | 3,091,000 | 718 |
| 1997-07-25 | 3,550 | 3,560 | 3,520 | 3,560 | 2,130,000 | 712 |
| 1997-07-24 | 3,490 | 3,540 | 3,490 | 3,520 | 2,724,000 | 704 |
| 1997-07-23 | 3,500 | 3,500 | 3,430 | 3,470 | 1,442,000 | 694 |
| 1997-07-22 | 3,450 | 3,490 | 3,440 | 3,460 | 1,644,000 | 692 |
| 1997-07-18 | 3,500 | 3,520 | 3,420 | 3,430 | 2,315,000 | 686 |
| 1997-07-17 | 3,500 | 3,540 | 3,460 | 3,520 | 2,797,000 | 704 |
| 1997-07-16 | 3,410 | 3,450 | 3,400 | 3,450 | 3,383,000 | 690 |
| 1997-07-15 | 3,350 | 3,380 | 3,310 | 3,350 | 1,849,000 | 670 |
| 1997-07-14 | 3,310 | 3,340 | 3,300 | 3,340 | 1,505,000 | 668 |
| 1997-07-11 | 3,270 | 3,310 | 3,250 | 3,310 | 1,919,000 | 662 |
| 1997-07-10 | 3,210 | 3,260 | 3,210 | 3,230 | 1,761,000 | 646 |
| 1997-07-09 | 3,240 | 3,260 | 3,200 | 3,240 | 1,626,000 | 648 |
| 1997-07-08 | 3,220 | 3,260 | 3,200 | 3,200 | 1,339,000 | 640 |
| 1997-07-07 | 3,270 | 3,270 | 3,180 | 3,190 | 1,408,000 | 638 |
| 1997-07-04 | 3,330 | 3,350 | 3,260 | 3,280 | 1,482,000 | 656 |
| 1997-07-03 | 3,360 | 3,360 | 3,300 | 3,330 | 1,372,000 | 666 |
| 1997-07-02 | 3,360 | 3,370 | 3,310 | 3,370 | 1,415,000 | 674 |
| 1997-07-01 | 3,350 | 3,350 | 3,290 | 3,330 | 1,654,000 | 666 |
| 1997-06-30 | 3,350 | 3,400 | 3,340 | 3,380 | 1,572,000 | 676 |
| 1997-06-27 | 3,350 | 3,380 | 3,310 | 3,330 | 2,359,000 | 666 |
| 1997-06-26 | 3,430 | 3,440 | 3,370 | 3,370 | 2,218,000 | 674 |
| 1997-06-25 | 3,410 | 3,440 | 3,400 | 3,430 | 2,119,000 | 686 |
| 1997-06-24 | 3,330 | 3,390 | 3,330 | 3,380 | 1,203,000 | 676 |
| 1997-06-23 | 3,380 | 3,380 | 3,330 | 3,350 | 1,403,000 | 670 |
| 1997-06-20 | 3,340 | 3,370 | 3,240 | 3,350 | 2,383,000 | 670 |
| 1997-06-19 | 3,360 | 3,370 | 3,290 | 3,290 | 1,917,000 | 658 |
| 1997-06-18 | 3,380 | 3,380 | 3,330 | 3,340 | 1,370,000 | 668 |
| 1997-06-17 | 3,410 | 3,410 | 3,370 | 3,400 | 1,423,000 | 680 |
| 1997-06-16 | 3,400 | 3,410 | 3,380 | 3,410 | 2,167,000 | 682 |
| 1997-06-13 | 3,400 | 3,400 | 3,350 | 3,380 | 4,914,000 | 676 |
| 1997-06-12 | 3,290 | 3,360 | 3,260 | 3,330 | 2,963,000 | 666 |
| 1997-06-11 | 3,350 | 3,370 | 3,290 | 3,290 | 2,832,000 | 658 |
| 1997-06-10 | 3,330 | 3,380 | 3,330 | 3,340 | 1,242,000 | 668 |
| 1997-06-09 | 3,400 | 3,410 | 3,340 | 3,340 | 1,657,000 | 668 |
| 1997-06-06 | 3,410 | 3,420 | 3,380 | 3,410 | 1,715,000 | 682 |
| 1997-06-05 | 3,470 | 3,480 | 3,410 | 3,410 | 1,080,000 | 682 |
| 1997-06-04 | 3,450 | 3,480 | 3,440 | 3,460 | 1,231,000 | 692 |
| 1997-06-03 | 3,420 | 3,470 | 3,420 | 3,430 | 2,852,000 | 686 |
| 1997-06-02 | 3,330 | 3,430 | 3,330 | 3,410 | 2,530,000 | 682 |
| 1997-05-30 | 3,470 | 3,480 | 3,290 | 3,340 | 3,033,000 | 668 |
| 1997-05-29 | 3,520 | 3,520 | 3,440 | 3,450 | 1,512,000 | 690 |
| 1997-05-28 | 3,490 | 3,530 | 3,440 | 3,520 | 2,003,000 | 704 |
| 1997-05-27 | 3,610 | 3,640 | 3,510 | 3,510 | 1,607,000 | 702 |
| 1997-05-26 | 3,500 | 3,620 | 3,470 | 3,590 | 3,724,000 | 718 |
| 1997-05-23 | 3,390 | 3,440 | 3,380 | 3,420 | 3,465,000 | 684 |
| 1997-05-22 | 3,330 | 3,360 | 3,290 | 3,340 | 6,267,000 | 668 |
| 1997-05-21 | 3,560 | 3,570 | 3,460 | 3,480 | 3,900,000 | 696 |
| 1997-05-20 | 3,700 | 3,710 | 3,580 | 3,580 | 3,237,000 | 716 |
| 1997-05-19 | 3,540 | 3,690 | 3,530 | 3,650 | 4,212,000 | 730 |
| 1997-05-16 | 3,570 | 3,620 | 3,560 | 3,570 | 3,609,000 | 714 |
| 1997-05-15 | 3,570 | 3,590 | 3,490 | 3,540 | 3,293,000 | 708 |
| 1997-05-14 | 3,630 | 3,670 | 3,580 | 3,660 | 2,525,000 | 732 |
| 1997-05-13 | 3,700 | 3,770 | 3,650 | 3,670 | 5,654,000 | 734 |
| 1997-05-12 | 3,670 | 3,740 | 3,660 | 3,740 | 4,381,000 | 748 |
| 1997-05-09 | 3,930 | 3,930 | 3,800 | 3,820 | 2,903,000 | 764 |
| 1997-05-08 | 3,890 | 3,950 | 3,880 | 3,940 | 3,091,000 | 788 |
| 1997-05-07 | 3,980 | 4,000 | 3,940 | 3,940 | 3,136,000 | 788 |
| 1997-05-06 | 4,000 | 4,030 | 3,970 | 4,030 | 6,944,000 | 806 |
| 1997-05-02 | 3,680 | 3,810 | 3,680 | 3,810 | 3,862,000 | 762 |
| 1997-05-01 | 3,720 | 3,750 | 3,670 | 3,680 | 4,221,000 | 736 |
| 1997-04-30 | 3,620 | 3,690 | 3,610 | 3,680 | 4,724,000 | 736 |
| 1997-04-28 | 3,570 | 3,600 | 3,560 | 3,570 | 1,902,000 | 714 |
| 1997-04-25 | 3,510 | 3,610 | 3,500 | 3,590 | 5,815,000 | 718 |
| 1997-04-24 | 3,440 | 3,570 | 3,430 | 3,530 | 6,807,000 | 706 |
| 1997-04-23 | 3,380 | 3,440 | 3,370 | 3,440 | 4,642,000 | 688 |
| 1997-04-22 | 3,340 | 3,340 | 3,310 | 3,330 | 2,334,000 | 666 |
| 1997-04-21 | 3,350 | 3,360 | 3,310 | 3,350 | 2,924,000 | 670 |
| 1997-04-18 | 3,350 | 3,390 | 3,340 | 3,350 | 3,181,000 | 670 |
| 1997-04-17 | 3,360 | 3,370 | 3,290 | 3,340 | 2,350,000 | 668 |
| 1997-04-16 | 3,370 | 3,400 | 3,360 | 3,370 | 3,311,000 | 674 |
| 1997-04-15 | 3,350 | 3,380 | 3,340 | 3,370 | 2,168,000 | 674 |
| 1997-04-14 | 3,350 | 3,390 | 3,320 | 3,350 | 1,514,000 | 670 |
| 1997-04-11 | 3,380 | 3,410 | 3,350 | 3,400 | 1,914,000 | 680 |
| 1997-04-10 | 3,450 | 3,470 | 3,360 | 3,370 | 2,621,000 | 674 |
| 1997-04-09 | 3,430 | 3,460 | 3,430 | 3,440 | 3,052,000 | 688 |
| 1997-04-08 | 3,400 | 3,470 | 3,380 | 3,460 | 5,106,000 | 692 |
| 1997-04-07 | 3,190 | 3,280 | 3,180 | 3,280 | 3,113,000 | 656 |
| 1997-04-04 | 3,180 | 3,180 | 3,140 | 3,160 | 2,190,000 | 632 |
| 1997-04-03 | 3,160 | 3,200 | 3,160 | 3,170 | 3,785,000 | 634 |
| 1997-04-02 | 3,140 | 3,180 | 3,120 | 3,160 | 1,957,000 | 632 |
| 1997-04-01 | 3,100 | 3,150 | 3,090 | 3,140 | 3,419,000 | 628 |
| 1997-03-31 | 3,120 | 3,130 | 3,080 | 3,130 | 976,000 | 626 |
| 1997-03-28 | 3,090 | 3,120 | 3,080 | 3,110 | 1,220,000 | 622 |
| 1997-03-27 | 3,120 | 3,140 | 3,080 | 3,110 | 4,313,000 | 622 |
| 1997-03-26 | 3,120 | 3,130 | 3,060 | 3,090 | 2,533,000 | 618 |
| 1997-03-25 | 3,100 | 3,120 | 3,080 | 3,100 | 1,951,000 | 620 |
| 1997-03-24 | 3,140 | 3,140 | 3,050 | 3,050 | 1,343,000 | 610 |
| 1997-03-21 | 3,120 | 3,130 | 3,110 | 3,130 | 1,728,000 | 626 |
| 1997-03-19 | 3,140 | 3,150 | 3,100 | 3,120 | 2,288,000 | 624 |
| 1997-03-18 | 3,120 | 3,140 | 3,100 | 3,130 | 2,283,000 | 626 |
| 1997-03-17 | 3,120 | 3,140 | 3,090 | 3,100 | 2,592,000 | 620 |
| 1997-03-14 | 3,060 | 3,110 | 3,050 | 3,110 | 6,275,000 | 622 |
| 1997-03-13 | 3,100 | 3,110 | 3,090 | 3,110 | 1,789,000 | 622 |
| 1997-03-12 | 3,120 | 3,140 | 3,100 | 3,120 | 2,597,000 | 624 |
| 1997-03-11 | 3,100 | 3,110 | 3,070 | 3,110 | 1,745,000 | 622 |
| 1997-03-10 | 3,070 | 3,090 | 3,050 | 3,090 | 1,900,000 | 618 |
| 1997-03-07 | 3,050 | 3,080 | 3,040 | 3,080 | 1,927,000 | 616 |
| 1997-03-06 | 3,150 | 3,150 | 3,080 | 3,080 | 2,889,000 | 616 |
| 1997-03-05 | 3,170 | 3,190 | 3,130 | 3,140 | 12,383,000 | 628 |
| 1997-03-04 | 3,160 | 3,200 | 3,160 | 3,180 | 3,206,000 | 636 |
| 1997-03-03 | 3,090 | 3,130 | 3,080 | 3,120 | 2,639,000 | 624 |
| 1997-02-28 | 3,170 | 3,170 | 3,080 | 3,090 | 4,167,000 | 618 |
| 1997-02-27 | 3,140 | 3,200 | 3,120 | 3,180 | 2,792,000 | 636 |
| 1997-02-26 | 3,190 | 3,200 | 3,090 | 3,130 | 3,532,000 | 626 |
| 1997-02-25 | 3,170 | 3,250 | 3,150 | 3,200 | 4,479,000 | 640 |
| 1997-02-24 | 3,350 | 3,350 | 3,210 | 3,220 | 4,256,000 | 644 |
| 1997-02-21 | 3,270 | 3,320 | 3,220 | 3,300 | 3,166,000 | 660 |
| 1997-02-20 | 3,340 | 3,370 | 3,310 | 3,340 | 7,887,000 | 668 |
| 1997-02-19 | 3,340 | 3,350 | 3,280 | 3,290 | 3,240,000 | 658 |
| 1997-02-18 | 3,400 | 3,450 | 3,380 | 3,390 | 3,643,000 | 678 |
| 1997-02-17 | 3,470 | 3,490 | 3,410 | 3,410 | 2,207,000 | 682 |
| 1997-02-14 | 3,460 | 3,480 | 3,420 | 3,440 | 3,350,000 | 688 |
| 1997-02-13 | 3,450 | 3,510 | 3,400 | 3,410 | 5,268,000 | 682 |
| 1997-02-12 | 3,290 | 3,370 | 3,290 | 3,360 | 9,935,000 | 672 |
| 1997-02-10 | 3,180 | 3,250 | 3,170 | 3,250 | 3,282,000 | 650 |
| 1997-02-07 | 3,110 | 3,170 | 3,110 | 3,160 | 7,948,000 | 632 |
| 1997-02-06 | 3,080 | 3,110 | 3,070 | 3,100 | 7,971,000 | 620 |
| 1997-02-05 | 3,060 | 3,080 | 3,050 | 3,070 | 2,593,000 | 614 |
| 1997-02-04 | 3,090 | 3,110 | 3,060 | 3,080 | 2,347,000 | 616 |
| 1997-02-03 | 3,130 | 3,130 | 3,090 | 3,090 | 2,207,000 | 618 |
| 1997-01-31 | 3,170 | 3,180 | 3,130 | 3,130 | 2,383,000 | 626 |
| 1997-01-30 | 3,230 | 3,240 | 3,120 | 3,150 | 3,012,000 | 630 |
| 1997-01-29 | 3,200 | 3,230 | 3,190 | 3,230 | 7,845,000 | 646 |
| 1997-01-28 | 3,170 | 3,220 | 3,160 | 3,210 | 2,723,000 | 642 |
| 1997-01-27 | 3,230 | 3,230 | 3,180 | 3,190 | 4,156,000 | 638 |
| 1997-01-24 | 3,240 | 3,250 | 3,210 | 3,240 | 3,802,000 | 648 |
| 1997-01-23 | 3,230 | 3,230 | 3,200 | 3,230 | 2,615,000 | 646 |
| 1997-01-22 | 3,220 | 3,260 | 3,200 | 3,230 | 2,576,000 | 646 |
| 1997-01-21 | 3,170 | 3,220 | 3,160 | 3,200 | 2,872,000 | 640 |
| 1997-01-20 | 3,240 | 3,260 | 3,160 | 3,160 | 2,485,000 | 632 |
| 1997-01-17 | 3,220 | 3,260 | 3,200 | 3,220 | 3,119,000 | 644 |
| 1997-01-16 | 3,250 | 3,250 | 3,200 | 3,240 | 7,766,000 | 648 |
| 1997-01-14 | 3,090 | 3,240 | 3,040 | 3,240 | 4,468,000 | 648 |
| 1997-01-13 | 3,080 | 3,120 | 3,020 | 3,110 | 4,035,000 | 622 |
| 1997-01-10 | 3,150 | 3,180 | 2,960 | 3,080 | 4,737,000 | 616 |
| 1997-01-09 | 3,240 | 3,250 | 3,180 | 3,200 | 2,788,000 | 640 |
| 1997-01-08 | 3,280 | 3,300 | 3,250 | 3,260 | 2,804,000 | 652 |
| 1997-01-07 | 3,340 | 3,340 | 3,270 | 3,280 | 2,536,000 | 656 |
| 1997-01-06 | 3,340 | 3,350 | 3,320 | 3,350 | 1,804,000 | 670 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
