7241 フタバ産業(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 | 1,380 | 1,420 | 1,380 | 1,400 | 28,000 | 1,333.33 |
| 1997-12-29 | 1,360 | 1,380 | 1,360 | 1,380 | 33,000 | 1,314.29 |
| 1997-12-26 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 1,285.71 |
| 1997-12-25 | 1,400 | 1,430 | 1,390 | 1,400 | 185,000 | 1,333.33 |
| 1997-12-24 | 1,370 | 1,390 | 1,360 | 1,380 | 44,000 | 1,314.29 |
| 1997-12-22 | 1,400 | 1,400 | 1,360 | 1,360 | 30,000 | 1,295.24 |
| 1997-12-19 | 1,390 | 1,400 | 1,370 | 1,390 | 96,000 | 1,323.81 |
| 1997-12-18 | 1,420 | 1,420 | 1,410 | 1,410 | 45,000 | 1,342.86 |
| 1997-12-17 | 1,430 | 1,430 | 1,360 | 1,430 | 117,000 | 1,361.90 |
| 1997-12-16 | 1,390 | 1,390 | 1,370 | 1,390 | 32,000 | 1,323.81 |
| 1997-12-15 | 1,390 | 1,400 | 1,350 | 1,350 | 48,000 | 1,285.71 |
| 1997-12-12 | 1,420 | 1,420 | 1,400 | 1,400 | 135,000 | 1,333.33 |
| 1997-12-11 | 1,530 | 1,530 | 1,420 | 1,420 | 40,000 | 1,352.38 |
| 1997-12-10 | 1,550 | 1,560 | 1,510 | 1,560 | 39,000 | 1,485.71 |
| 1997-12-09 | 1,540 | 1,580 | 1,540 | 1,560 | 65,000 | 1,485.71 |
| 1997-12-08 | 1,570 | 1,570 | 1,550 | 1,550 | 33,000 | 1,476.19 |
| 1997-12-05 | 1,520 | 1,580 | 1,520 | 1,580 | 60,000 | 1,504.76 |
| 1997-12-04 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 | 1,438.10 |
| 1997-12-03 | 1,610 | 1,610 | 1,590 | 1,600 | 54,000 | 1,523.81 |
| 1997-12-02 | 1,570 | 1,600 | 1,570 | 1,590 | 25,000 | 1,514.29 |
| 1997-12-01 | 1,500 | 1,570 | 1,490 | 1,540 | 12,000 | 1,466.67 |
| 1997-11-28 | 1,540 | 1,570 | 1,490 | 1,490 | 44,000 | 1,419.05 |
| 1997-11-27 | 1,490 | 1,540 | 1,480 | 1,490 | 35,000 | 1,419.05 |
| 1997-11-26 | 1,420 | 1,480 | 1,420 | 1,480 | 10,000 | 1,409.52 |
| 1997-11-25 | 1,450 | 1,450 | 1,400 | 1,440 | 45,000 | 1,371.43 |
| 1997-11-21 | 1,530 | 1,530 | 1,520 | 1,530 | 39,000 | 1,457.14 |
| 1997-11-20 | 1,490 | 1,570 | 1,490 | 1,570 | 36,000 | 1,495.24 |
| 1997-11-19 | 1,540 | 1,550 | 1,530 | 1,540 | 128,000 | 1,466.67 |
| 1997-11-18 | 1,600 | 1,600 | 1,590 | 1,590 | 62,000 | 1,514.29 |
| 1997-11-17 | 1,500 | 1,660 | 1,500 | 1,640 | 42,000 | 1,561.90 |
| 1997-11-14 | 1,500 | 1,500 | 1,460 | 1,460 | 3,000 | 1,390.48 |
| 1997-11-13 | 1,500 | 1,520 | 1,500 | 1,520 | 26,000 | 1,447.62 |
| 1997-11-12 | 1,550 | 1,570 | 1,550 | 1,560 | 38,000 | 1,485.71 |
| 1997-11-11 | 1,450 | 1,510 | 1,450 | 1,510 | 8,000 | 1,438.10 |
| 1997-11-10 | 1,450 | 1,470 | 1,450 | 1,460 | 30,000 | 1,390.48 |
| 1997-11-07 | 1,520 | 1,530 | 1,440 | 1,440 | 20,000 | 1,371.43 |
| 1997-11-06 | 1,540 | 1,550 | 1,540 | 1,540 | 9,000 | 1,466.67 |
| 1997-11-05 | 1,650 | 1,650 | 1,570 | 1,570 | 27,000 | 1,495.24 |
| 1997-11-04 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,523.81 |
| 1997-10-31 | 1,620 | 1,630 | 1,600 | 1,600 | 22,000 | 1,523.81 |
| 1997-10-30 | 1,570 | 1,570 | 1,530 | 1,530 | 23,000 | 1,457.14 |
| 1997-10-29 | 1,620 | 1,630 | 1,510 | 1,570 | 151,000 | 1,495.24 |
| 1997-10-28 | 1,610 | 1,650 | 1,600 | 1,620 | 57,000 | 1,542.86 |
| 1997-10-27 | 1,630 | 1,640 | 1,610 | 1,640 | 29,000 | 1,561.90 |
| 1997-10-24 | 1,610 | 1,650 | 1,600 | 1,640 | 13,000 | 1,561.90 |
| 1997-10-23 | 1,630 | 1,630 | 1,600 | 1,600 | 27,000 | 1,523.81 |
| 1997-10-22 | 1,610 | 1,630 | 1,600 | 1,630 | 26,000 | 1,552.38 |
| 1997-10-21 | 1,600 | 1,630 | 1,600 | 1,600 | 60,000 | 1,523.81 |
| 1997-10-20 | 1,600 | 1,600 | 1,600 | 1,600 | 57,000 | 1,523.81 |
| 1997-10-17 | 1,500 | 1,580 | 1,500 | 1,570 | 214,000 | 1,495.24 |
| 1997-10-16 | 1,510 | 1,550 | 1,500 | 1,500 | 50,000 | 1,428.57 |
| 1997-10-15 | 1,450 | 1,500 | 1,450 | 1,500 | 45,000 | 1,428.57 |
| 1997-10-14 | 1,400 | 1,440 | 1,400 | 1,440 | 16,000 | 1,371.43 |
| 1997-10-13 | 1,470 | 1,490 | 1,470 | 1,480 | 65,000 | 1,409.52 |
| 1997-10-09 | 1,460 | 1,480 | 1,430 | 1,450 | 105,000 | 1,380.95 |
| 1997-10-08 | 1,460 | 1,480 | 1,450 | 1,450 | 54,000 | 1,380.95 |
| 1997-10-07 | 1,440 | 1,510 | 1,440 | 1,460 | 138,000 | 1,390.48 |
| 1997-10-06 | 1,440 | 1,480 | 1,410 | 1,440 | 106,000 | 1,371.43 |
| 1997-10-03 | 1,410 | 1,430 | 1,380 | 1,400 | 127,000 | 1,333.33 |
| 1997-10-02 | 1,520 | 1,520 | 1,450 | 1,450 | 76,000 | 1,380.95 |
| 1997-10-01 | 1,580 | 1,590 | 1,500 | 1,530 | 42,000 | 1,457.14 |
| 1997-09-30 | 1,600 | 1,620 | 1,560 | 1,580 | 22,000 | 1,504.76 |
| 1997-09-29 | 1,710 | 1,710 | 1,670 | 1,680 | 38,000 | 1,600 |
| 1997-09-26 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,647.62 |
| 1997-09-25 | 1,750 | 1,760 | 1,700 | 1,730 | 129,000 | 1,647.62 |
| 1997-09-24 | 1,860 | 1,880 | 1,850 | 1,850 | 162,000 | 1,761.90 |
| 1997-09-22 | 1,760 | 1,830 | 1,760 | 1,830 | 102,000 | 1,742.86 |
| 1997-09-19 | 1,730 | 1,760 | 1,710 | 1,760 | 55,000 | 1,676.19 |
| 1997-09-18 | 1,670 | 1,740 | 1,670 | 1,740 | 30,000 | 1,657.14 |
| 1997-09-17 | 1,710 | 1,710 | 1,650 | 1,690 | 83,000 | 1,609.52 |
| 1997-09-16 | 1,730 | 1,730 | 1,700 | 1,710 | 17,000 | 1,628.57 |
| 1997-09-12 | 1,800 | 1,800 | 1,700 | 1,700 | 67,000 | 1,619.05 |
| 1997-09-11 | 1,810 | 1,830 | 1,770 | 1,780 | 28,000 | 1,695.24 |
| 1997-09-10 | 1,810 | 1,820 | 1,810 | 1,820 | 23,000 | 1,733.33 |
| 1997-09-09 | 1,840 | 1,840 | 1,780 | 1,820 | 59,000 | 1,733.33 |
| 1997-09-08 | 1,850 | 1,850 | 1,840 | 1,840 | 18,000 | 1,752.38 |
| 1997-09-05 | 1,860 | 1,860 | 1,830 | 1,860 | 101,000 | 1,771.43 |
| 1997-09-04 | 1,830 | 1,850 | 1,830 | 1,850 | 47,000 | 1,761.90 |
| 1997-09-03 | 1,840 | 1,840 | 1,830 | 1,830 | 30,000 | 1,742.86 |
| 1997-09-02 | 1,840 | 1,840 | 1,780 | 1,780 | 33,000 | 1,695.24 |
| 1997-09-01 | 1,800 | 1,820 | 1,800 | 1,810 | 26,000 | 1,723.81 |
| 1997-08-29 | 1,790 | 1,800 | 1,760 | 1,800 | 9,000 | 1,714.29 |
| 1997-08-28 | 1,820 | 1,830 | 1,810 | 1,820 | 32,000 | 1,733.33 |
| 1997-08-27 | 1,820 | 1,820 | 1,810 | 1,810 | 13,000 | 1,723.81 |
| 1997-08-26 | 1,820 | 1,870 | 1,820 | 1,820 | 102,000 | 1,733.33 |
| 1997-08-25 | 1,800 | 1,820 | 1,800 | 1,820 | 18,000 | 1,733.33 |
| 1997-08-22 | 1,840 | 1,850 | 1,800 | 1,800 | 11,000 | 1,714.29 |
| 1997-08-21 | 1,830 | 1,850 | 1,820 | 1,840 | 33,000 | 1,752.38 |
| 1997-08-20 | 1,820 | 1,820 | 1,820 | 1,820 | 12,000 | 1,733.33 |
| 1997-08-19 | 1,820 | 1,830 | 1,810 | 1,820 | 87,000 | 1,733.33 |
| 1997-08-18 | 1,840 | 1,850 | 1,820 | 1,820 | 16,000 | 1,733.33 |
| 1997-08-15 | 1,890 | 1,890 | 1,850 | 1,850 | 29,000 | 1,761.90 |
| 1997-08-14 | 1,880 | 1,880 | 1,830 | 1,840 | 172,000 | 1,752.38 |
| 1997-08-13 | 1,850 | 1,900 | 1,850 | 1,900 | 41,000 | 1,809.52 |
| 1997-08-12 | 1,870 | 1,880 | 1,870 | 1,880 | 5,000 | 1,790.48 |
| 1997-08-11 | 1,850 | 1,860 | 1,850 | 1,860 | 63,000 | 1,771.43 |
| 1997-08-08 | 1,860 | 1,860 | 1,850 | 1,860 | 60,000 | 1,771.43 |
| 1997-08-07 | 1,860 | 1,860 | 1,850 | 1,850 | 56,000 | 1,761.90 |
| 1997-08-06 | 1,860 | 1,920 | 1,860 | 1,860 | 8,000 | 1,771.43 |
| 1997-08-05 | 1,900 | 1,900 | 1,850 | 1,870 | 22,000 | 1,780.95 |
| 1997-08-04 | 1,930 | 1,930 | 1,900 | 1,900 | 32,000 | 1,809.52 |
| 1997-08-01 | 1,920 | 1,940 | 1,920 | 1,920 | 23,000 | 1,828.57 |
| 1997-07-31 | 1,930 | 1,930 | 1,870 | 1,920 | 24,000 | 1,828.57 |
| 1997-07-30 | 1,920 | 1,940 | 1,900 | 1,940 | 39,000 | 1,847.62 |
| 1997-07-29 | 1,910 | 1,910 | 1,880 | 1,900 | 54,000 | 1,809.52 |
| 1997-07-28 | 1,860 | 1,870 | 1,850 | 1,850 | 122,000 | 1,761.90 |
| 1997-07-25 | 1,850 | 1,850 | 1,830 | 1,840 | 36,000 | 1,752.38 |
| 1997-07-24 | 1,880 | 1,880 | 1,850 | 1,850 | 31,000 | 1,761.90 |
| 1997-07-23 | 1,850 | 1,870 | 1,840 | 1,870 | 233,000 | 1,780.95 |
| 1997-07-22 | 1,820 | 1,830 | 1,820 | 1,830 | 29,000 | 1,742.86 |
| 1997-07-18 | 1,860 | 1,860 | 1,840 | 1,840 | 18,000 | 1,752.38 |
| 1997-07-17 | 1,860 | 1,870 | 1,830 | 1,860 | 70,000 | 1,771.43 |
| 1997-07-16 | 1,900 | 1,900 | 1,890 | 1,890 | 71,000 | 1,800 |
| 1997-07-15 | 1,900 | 1,900 | 1,890 | 1,890 | 46,000 | 1,800 |
| 1997-07-14 | 1,920 | 1,920 | 1,880 | 1,880 | 102,000 | 1,790.48 |
| 1997-07-11 | 1,900 | 1,910 | 1,890 | 1,890 | 54,000 | 1,800 |
| 1997-07-10 | 1,890 | 1,900 | 1,890 | 1,900 | 40,000 | 1,809.52 |
| 1997-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 30,000 | 1,790.48 |
| 1997-07-08 | 1,910 | 1,910 | 1,880 | 1,880 | 30,000 | 1,790.48 |
| 1997-07-07 | 1,910 | 1,930 | 1,900 | 1,910 | 19,000 | 1,819.05 |
| 1997-07-04 | 1,880 | 1,940 | 1,880 | 1,940 | 53,000 | 1,847.62 |
| 1997-07-03 | 1,890 | 1,900 | 1,880 | 1,890 | 11,000 | 1,800 |
| 1997-07-02 | 1,920 | 1,920 | 1,880 | 1,880 | 26,000 | 1,790.48 |
| 1997-07-01 | 1,920 | 1,920 | 1,860 | 1,880 | 29,000 | 1,790.48 |
| 1997-06-30 | 1,960 | 1,960 | 1,910 | 1,920 | 59,000 | 1,828.57 |
| 1997-06-27 | 1,930 | 1,960 | 1,930 | 1,940 | 187,000 | 1,847.62 |
| 1997-06-26 | 1,900 | 1,930 | 1,880 | 1,920 | 85,000 | 1,828.57 |
| 1997-06-25 | 1,900 | 1,910 | 1,890 | 1,890 | 85,000 | 1,800 |
| 1997-06-24 | 1,920 | 1,920 | 1,890 | 1,890 | 46,000 | 1,800 |
| 1997-06-23 | 1,840 | 1,930 | 1,840 | 1,920 | 57,000 | 1,828.57 |
| 1997-06-20 | 1,850 | 1,860 | 1,830 | 1,840 | 194,000 | 1,752.38 |
| 1997-06-19 | 1,890 | 1,890 | 1,850 | 1,850 | 13,000 | 1,761.90 |
| 1997-06-18 | 1,930 | 1,930 | 1,890 | 1,890 | 22,000 | 1,800 |
| 1997-06-17 | 1,910 | 1,910 | 1,900 | 1,900 | 46,000 | 1,809.52 |
| 1997-06-16 | 1,900 | 1,930 | 1,900 | 1,910 | 120,000 | 1,819.05 |
| 1997-06-13 | 1,860 | 1,910 | 1,860 | 1,900 | 102,000 | 1,809.52 |
| 1997-06-12 | 1,900 | 1,900 | 1,850 | 1,850 | 15,000 | 1,761.90 |
| 1997-06-11 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 1,809.52 |
| 1997-06-10 | 1,880 | 1,890 | 1,860 | 1,860 | 11,000 | 1,771.43 |
| 1997-06-09 | 1,870 | 1,900 | 1,870 | 1,890 | 67,000 | 1,800 |
| 1997-06-06 | 1,900 | 1,920 | 1,870 | 1,870 | 99,000 | 1,780.95 |
| 1997-06-05 | 1,950 | 1,950 | 1,910 | 1,910 | 127,000 | 1,819.05 |
| 1997-06-04 | 1,910 | 1,950 | 1,910 | 1,950 | 172,000 | 1,857.14 |
| 1997-06-03 | 1,900 | 1,900 | 1,870 | 1,900 | 145,000 | 1,809.52 |
| 1997-06-02 | 1,880 | 1,900 | 1,860 | 1,900 | 21,000 | 1,809.52 |
| 1997-05-30 | 1,840 | 1,850 | 1,840 | 1,850 | 93,000 | 1,761.90 |
| 1997-05-29 | 1,840 | 1,840 | 1,800 | 1,800 | 8,000 | 1,714.29 |
| 1997-05-28 | 1,830 | 1,840 | 1,820 | 1,840 | 63,000 | 1,752.38 |
| 1997-05-27 | 1,820 | 1,820 | 1,810 | 1,810 | 17,000 | 1,723.81 |
| 1997-05-26 | 1,800 | 1,810 | 1,800 | 1,810 | 9,000 | 1,723.81 |
| 1997-05-23 | 1,840 | 1,840 | 1,800 | 1,800 | 49,000 | 1,714.29 |
| 1997-05-22 | 1,820 | 1,840 | 1,800 | 1,800 | 31,000 | 1,714.29 |
| 1997-05-21 | 1,850 | 1,850 | 1,800 | 1,810 | 135,000 | 1,723.81 |
| 1997-05-20 | 1,870 | 1,870 | 1,820 | 1,850 | 23,000 | 1,761.90 |
| 1997-05-19 | 1,870 | 1,870 | 1,860 | 1,860 | 108,000 | 1,771.43 |
| 1997-05-16 | 1,860 | 1,880 | 1,860 | 1,870 | 85,000 | 1,780.95 |
| 1997-05-15 | 1,880 | 1,880 | 1,810 | 1,850 | 110,000 | 1,761.90 |
| 1997-05-14 | 1,900 | 1,900 | 1,870 | 1,870 | 204,000 | 1,780.95 |
| 1997-05-13 | 1,930 | 1,950 | 1,920 | 1,930 | 57,000 | 1,838.10 |
| 1997-05-12 | 1,920 | 1,930 | 1,860 | 1,930 | 149,000 | 1,838.10 |
| 1997-05-09 | 1,950 | 1,950 | 1,930 | 1,940 | 59,000 | 1,847.62 |
| 1997-05-08 | 1,940 | 1,970 | 1,940 | 1,950 | 53,000 | 1,857.14 |
| 1997-05-07 | 1,980 | 1,990 | 1,940 | 1,940 | 95,000 | 1,847.62 |
| 1997-05-06 | 1,970 | 1,980 | 1,950 | 1,970 | 76,000 | 1,876.19 |
| 1997-05-02 | 1,920 | 1,950 | 1,920 | 1,940 | 106,000 | 1,847.62 |
| 1997-05-01 | 1,930 | 1,970 | 1,930 | 1,930 | 226,000 | 1,838.10 |
| 1997-04-30 | 1,910 | 1,940 | 1,900 | 1,930 | 179,000 | 1,838.10 |
| 1997-04-28 | 1,880 | 1,900 | 1,850 | 1,900 | 126,000 | 1,809.52 |
| 1997-04-25 | 1,810 | 1,880 | 1,810 | 1,880 | 154,000 | 1,790.48 |
| 1997-04-24 | 1,840 | 1,860 | 1,830 | 1,840 | 54,000 | 1,752.38 |
| 1997-04-23 | 1,810 | 1,840 | 1,810 | 1,830 | 94,000 | 1,742.86 |
| 1997-04-22 | 1,790 | 1,810 | 1,790 | 1,800 | 88,000 | 1,714.29 |
| 1997-04-21 | 1,760 | 1,780 | 1,740 | 1,760 | 90,000 | 1,676.19 |
| 1997-04-18 | 1,780 | 1,780 | 1,740 | 1,740 | 93,000 | 1,657.14 |
| 1997-04-17 | 1,770 | 1,770 | 1,750 | 1,750 | 63,000 | 1,666.67 |
| 1997-04-16 | 1,730 | 1,750 | 1,670 | 1,740 | 411,000 | 1,657.14 |
| 1997-04-15 | 1,670 | 1,730 | 1,660 | 1,730 | 326,000 | 1,647.62 |
| 1997-04-14 | 1,810 | 1,820 | 1,730 | 1,730 | 245,000 | 1,647.62 |
| 1997-04-11 | 1,830 | 1,830 | 1,770 | 1,820 | 176,000 | 1,733.33 |
| 1997-04-10 | 1,850 | 1,850 | 1,820 | 1,820 | 73,000 | 1,733.33 |
| 1997-04-09 | 1,860 | 1,860 | 1,820 | 1,840 | 56,000 | 1,752.38 |
| 1997-04-08 | 1,860 | 1,870 | 1,850 | 1,870 | 128,000 | 1,780.95 |
| 1997-04-07 | 1,860 | 1,880 | 1,860 | 1,860 | 64,000 | 1,771.43 |
| 1997-04-04 | 1,840 | 1,860 | 1,830 | 1,860 | 37,000 | 1,771.43 |
| 1997-04-03 | 1,810 | 1,830 | 1,800 | 1,830 | 16,000 | 1,742.86 |
| 1997-04-02 | 1,810 | 1,830 | 1,800 | 1,800 | 32,000 | 1,714.29 |
| 1997-04-01 | 1,810 | 1,810 | 1,800 | 1,810 | 93,000 | 1,723.81 |
| 1997-03-31 | 1,810 | 1,810 | 1,800 | 1,800 | 7,000 | 1,714.29 |
| 1997-03-28 | 1,780 | 1,820 | 1,780 | 1,810 | 26,000 | 1,723.81 |
| 1997-03-27 | 1,830 | 1,830 | 1,800 | 1,810 | 34,000 | 1,723.81 |
| 1997-03-26 | 1,830 | 1,850 | 1,800 | 1,840 | 24,000 | 1,752.38 |
| 1997-03-25 | 1,850 | 1,870 | 1,850 | 1,850 | 57,000 | 1,761.90 |
| 1997-03-24 | 1,880 | 1,890 | 1,850 | 1,850 | 11,000 | 1,761.90 |
| 1997-03-21 | 1,860 | 1,880 | 1,850 | 1,880 | 14,000 | 1,790.48 |
| 1997-03-19 | 1,880 | 1,880 | 1,850 | 1,850 | 15,000 | 1,761.90 |
| 1997-03-18 | 1,870 | 1,880 | 1,850 | 1,880 | 54,000 | 1,790.48 |
| 1997-03-17 | 1,830 | 1,860 | 1,820 | 1,860 | 39,000 | 1,771.43 |
| 1997-03-14 | 1,830 | 1,830 | 1,800 | 1,810 | 96,000 | 1,723.81 |
| 1997-03-13 | 1,800 | 1,830 | 1,760 | 1,800 | 445,000 | 1,714.29 |
| 1997-03-12 | 1,840 | 1,840 | 1,800 | 1,830 | 90,000 | 1,742.86 |
| 1997-03-11 | 1,840 | 1,850 | 1,810 | 1,850 | 107,000 | 1,761.90 |
| 1997-03-10 | 1,860 | 1,860 | 1,850 | 1,860 | 7,000 | 1,771.43 |
| 1997-03-07 | 1,860 | 1,870 | 1,860 | 1,870 | 25,000 | 1,780.95 |
| 1997-03-06 | 1,910 | 1,910 | 1,850 | 1,880 | 36,000 | 1,790.48 |
| 1997-03-05 | 1,930 | 1,930 | 1,900 | 1,900 | 12,000 | 1,809.52 |
| 1997-03-04 | 1,950 | 1,950 | 1,930 | 1,950 | 62,000 | 1,857.14 |
| 1997-03-03 | 1,940 | 1,950 | 1,930 | 1,950 | 73,000 | 1,857.14 |
| 1997-02-28 | 1,950 | 1,950 | 1,930 | 1,950 | 67,000 | 1,857.14 |
| 1997-02-27 | 1,950 | 1,950 | 1,930 | 1,950 | 33,000 | 1,857.14 |
| 1997-02-26 | 1,940 | 1,950 | 1,910 | 1,910 | 118,000 | 1,819.05 |
| 1997-02-25 | 1,930 | 1,950 | 1,900 | 1,950 | 204,000 | 1,857.14 |
| 1997-02-24 | 1,950 | 1,960 | 1,940 | 1,940 | 77,000 | 1,847.62 |
| 1997-02-21 | 1,950 | 1,960 | 1,950 | 1,960 | 32,000 | 1,866.67 |
| 1997-02-20 | 1,970 | 1,980 | 1,950 | 1,950 | 38,000 | 1,857.14 |
| 1997-02-19 | 1,920 | 1,930 | 1,920 | 1,930 | 25,000 | 1,838.10 |
| 1997-02-18 | 1,920 | 1,940 | 1,920 | 1,920 | 58,000 | 1,828.57 |
| 1997-02-17 | 1,930 | 1,930 | 1,920 | 1,920 | 25,000 | 1,828.57 |
| 1997-02-14 | 1,920 | 1,920 | 1,920 | 1,920 | 14,000 | 1,828.57 |
| 1997-02-13 | 1,940 | 1,950 | 1,920 | 1,920 | 9,000 | 1,828.57 |
| 1997-02-12 | 1,910 | 1,940 | 1,900 | 1,920 | 18,000 | 1,828.57 |
| 1997-02-10 | 1,880 | 1,910 | 1,880 | 1,910 | 47,000 | 1,819.05 |
| 1997-02-07 | 1,870 | 1,900 | 1,870 | 1,880 | 13,000 | 1,790.48 |
| 1997-02-06 | 1,900 | 1,900 | 1,880 | 1,890 | 33,000 | 1,800 |
| 1997-02-05 | 1,890 | 1,890 | 1,860 | 1,890 | 92,000 | 1,800 |
| 1997-02-04 | 1,890 | 1,900 | 1,870 | 1,890 | 54,000 | 1,800 |
| 1997-02-03 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 1,771.43 |
| 1997-01-31 | 1,860 | 1,870 | 1,860 | 1,860 | 11,000 | 1,771.43 |
| 1997-01-30 | 1,810 | 1,840 | 1,810 | 1,840 | 8,000 | 1,752.38 |
| 1997-01-29 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,742.86 |
| 1997-01-28 | 1,790 | 1,800 | 1,790 | 1,800 | 20,000 | 1,714.29 |
| 1997-01-27 | 1,800 | 1,820 | 1,790 | 1,790 | 69,000 | 1,704.76 |
| 1997-01-24 | 1,790 | 1,830 | 1,790 | 1,800 | 57,000 | 1,714.29 |
| 1997-01-23 | 1,750 | 1,790 | 1,750 | 1,780 | 41,000 | 1,695.24 |
| 1997-01-22 | 1,750 | 1,780 | 1,750 | 1,750 | 67,000 | 1,666.67 |
| 1997-01-21 | 1,760 | 1,760 | 1,700 | 1,730 | 101,000 | 1,647.62 |
| 1997-01-20 | 1,780 | 1,810 | 1,770 | 1,780 | 191,000 | 1,695.24 |
| 1997-01-17 | 1,790 | 1,790 | 1,770 | 1,780 | 78,000 | 1,695.24 |
| 1997-01-16 | 1,780 | 1,800 | 1,770 | 1,790 | 99,000 | 1,704.76 |
| 1997-01-14 | 1,800 | 1,800 | 1,750 | 1,790 | 17,000 | 1,704.76 |
| 1997-01-13 | 1,750 | 1,800 | 1,750 | 1,800 | 88,000 | 1,714.29 |
| 1997-01-10 | 1,860 | 1,860 | 1,750 | 1,750 | 155,000 | 1,666.67 |
| 1997-01-09 | 1,890 | 1,890 | 1,850 | 1,860 | 44,000 | 1,771.43 |
| 1997-01-08 | 1,980 | 1,990 | 1,880 | 1,900 | 84,000 | 1,809.52 |
| 1997-01-07 | 2,000 | 2,000 | 1,970 | 1,990 | 32,000 | 1,895.24 |
| 1997-01-06 | 1,970 | 2,000 | 1,940 | 2,000 | 18,000 | 1,904.76 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
