7259 (株)アイシン 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 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1997-12-29 | 1,340 | 1,340 | 1,310 | 1,330 | 141,000 | 1,330 |
| 1997-12-26 | 1,350 | 1,350 | 1,310 | 1,320 | 119,000 | 1,320 |
| 1997-12-25 | 1,300 | 1,370 | 1,300 | 1,330 | 171,000 | 1,330 |
| 1997-12-24 | 1,270 | 1,290 | 1,240 | 1,290 | 126,000 | 1,290 |
| 1997-12-22 | 1,270 | 1,290 | 1,250 | 1,280 | 72,000 | 1,280 |
| 1997-12-19 | 1,280 | 1,280 | 1,260 | 1,260 | 158,000 | 1,260 |
| 1997-12-18 | 1,320 | 1,320 | 1,280 | 1,280 | 97,000 | 1,280 |
| 1997-12-17 | 1,290 | 1,330 | 1,280 | 1,330 | 183,000 | 1,330 |
| 1997-12-16 | 1,310 | 1,340 | 1,290 | 1,300 | 438,000 | 1,300 |
| 1997-12-15 | 1,320 | 1,330 | 1,290 | 1,290 | 104,000 | 1,290 |
| 1997-12-12 | 1,340 | 1,340 | 1,290 | 1,300 | 593,000 | 1,300 |
| 1997-12-11 | 1,350 | 1,350 | 1,290 | 1,300 | 104,000 | 1,300 |
| 1997-12-10 | 1,350 | 1,350 | 1,320 | 1,330 | 110,000 | 1,330 |
| 1997-12-09 | 1,340 | 1,380 | 1,330 | 1,350 | 177,000 | 1,350 |
| 1997-12-08 | 1,370 | 1,380 | 1,320 | 1,330 | 267,000 | 1,330 |
| 1997-12-05 | 1,400 | 1,400 | 1,360 | 1,370 | 321,000 | 1,370 |
| 1997-12-04 | 1,440 | 1,450 | 1,400 | 1,410 | 278,000 | 1,410 |
| 1997-12-03 | 1,470 | 1,500 | 1,460 | 1,460 | 147,000 | 1,460 |
| 1997-12-02 | 1,520 | 1,530 | 1,510 | 1,520 | 205,000 | 1,520 |
| 1997-12-01 | 1,540 | 1,570 | 1,510 | 1,530 | 251,000 | 1,530 |
| 1997-11-28 | 1,450 | 1,520 | 1,420 | 1,510 | 275,000 | 1,510 |
| 1997-11-27 | 1,480 | 1,530 | 1,480 | 1,530 | 158,000 | 1,530 |
| 1997-11-26 | 1,450 | 1,490 | 1,440 | 1,460 | 104,000 | 1,460 |
| 1997-11-25 | 1,450 | 1,500 | 1,410 | 1,490 | 262,000 | 1,490 |
| 1997-11-21 | 1,480 | 1,480 | 1,450 | 1,480 | 504,000 | 1,480 |
| 1997-11-20 | 1,420 | 1,450 | 1,410 | 1,420 | 188,000 | 1,420 |
| 1997-11-19 | 1,390 | 1,400 | 1,370 | 1,390 | 129,000 | 1,390 |
| 1997-11-18 | 1,390 | 1,430 | 1,380 | 1,420 | 185,000 | 1,420 |
| 1997-11-17 | 1,350 | 1,400 | 1,340 | 1,390 | 495,000 | 1,390 |
| 1997-11-14 | 1,310 | 1,340 | 1,310 | 1,330 | 31,000 | 1,330 |
| 1997-11-13 | 1,330 | 1,330 | 1,300 | 1,320 | 171,000 | 1,320 |
| 1997-11-12 | 1,350 | 1,360 | 1,330 | 1,350 | 95,000 | 1,350 |
| 1997-11-11 | 1,310 | 1,340 | 1,300 | 1,330 | 278,000 | 1,330 |
| 1997-11-10 | 1,270 | 1,300 | 1,270 | 1,300 | 328,000 | 1,300 |
| 1997-11-07 | 1,310 | 1,320 | 1,290 | 1,290 | 438,000 | 1,290 |
| 1997-11-06 | 1,270 | 1,320 | 1,270 | 1,320 | 370,000 | 1,320 |
| 1997-11-05 | 1,310 | 1,310 | 1,270 | 1,270 | 579,000 | 1,270 |
| 1997-11-04 | 1,390 | 1,390 | 1,270 | 1,330 | 779,000 | 1,330 |
| 1997-10-31 | 1,370 | 1,390 | 1,340 | 1,370 | 358,000 | 1,370 |
| 1997-10-30 | 1,410 | 1,420 | 1,380 | 1,380 | 508,000 | 1,380 |
| 1997-10-29 | 1,450 | 1,460 | 1,430 | 1,430 | 193,000 | 1,430 |
| 1997-10-28 | 1,450 | 1,470 | 1,430 | 1,450 | 253,000 | 1,450 |
| 1997-10-27 | 1,450 | 1,480 | 1,450 | 1,480 | 101,000 | 1,480 |
| 1997-10-24 | 1,460 | 1,480 | 1,450 | 1,470 | 50,000 | 1,470 |
| 1997-10-23 | 1,480 | 1,480 | 1,460 | 1,480 | 178,000 | 1,480 |
| 1997-10-22 | 1,480 | 1,490 | 1,470 | 1,480 | 178,000 | 1,480 |
| 1997-10-21 | 1,490 | 1,490 | 1,470 | 1,480 | 466,000 | 1,480 |
| 1997-10-20 | 1,540 | 1,540 | 1,500 | 1,500 | 182,000 | 1,500 |
| 1997-10-17 | 1,540 | 1,540 | 1,510 | 1,520 | 200,000 | 1,520 |
| 1997-10-16 | 1,550 | 1,560 | 1,540 | 1,560 | 214,000 | 1,560 |
| 1997-10-15 | 1,560 | 1,590 | 1,560 | 1,560 | 143,000 | 1,560 |
| 1997-10-14 | 1,520 | 1,550 | 1,520 | 1,550 | 91,000 | 1,550 |
| 1997-10-13 | 1,530 | 1,530 | 1,500 | 1,520 | 161,000 | 1,520 |
| 1997-10-09 | 1,580 | 1,580 | 1,540 | 1,560 | 192,000 | 1,560 |
| 1997-10-08 | 1,550 | 1,590 | 1,550 | 1,590 | 45,000 | 1,590 |
| 1997-10-07 | 1,580 | 1,590 | 1,530 | 1,530 | 137,000 | 1,530 |
| 1997-10-06 | 1,600 | 1,610 | 1,550 | 1,580 | 227,000 | 1,580 |
| 1997-10-03 | 1,590 | 1,610 | 1,570 | 1,610 | 161,000 | 1,610 |
| 1997-10-02 | 1,650 | 1,650 | 1,570 | 1,580 | 299,000 | 1,580 |
| 1997-10-01 | 1,650 | 1,720 | 1,630 | 1,720 | 100,000 | 1,720 |
| 1997-09-30 | 1,640 | 1,650 | 1,640 | 1,650 | 191,000 | 1,650 |
| 1997-09-29 | 1,690 | 1,690 | 1,640 | 1,650 | 179,000 | 1,650 |
| 1997-09-26 | 1,690 | 1,700 | 1,670 | 1,690 | 242,000 | 1,690 |
| 1997-09-25 | 1,720 | 1,720 | 1,670 | 1,690 | 119,000 | 1,690 |
| 1997-09-24 | 1,750 | 1,760 | 1,710 | 1,730 | 385,000 | 1,730 |
| 1997-09-22 | 1,760 | 1,760 | 1,730 | 1,750 | 410,000 | 1,750 |
| 1997-09-19 | 1,710 | 1,710 | 1,690 | 1,710 | 182,000 | 1,710 |
| 1997-09-18 | 1,670 | 1,700 | 1,660 | 1,700 | 196,000 | 1,700 |
| 1997-09-17 | 1,670 | 1,670 | 1,620 | 1,650 | 173,000 | 1,650 |
| 1997-09-16 | 1,650 | 1,650 | 1,630 | 1,650 | 117,000 | 1,650 |
| 1997-09-12 | 1,600 | 1,640 | 1,600 | 1,640 | 175,000 | 1,640 |
| 1997-09-11 | 1,640 | 1,640 | 1,620 | 1,630 | 85,000 | 1,630 |
| 1997-09-10 | 1,670 | 1,670 | 1,630 | 1,650 | 295,000 | 1,650 |
| 1997-09-09 | 1,650 | 1,690 | 1,650 | 1,670 | 275,000 | 1,670 |
| 1997-09-08 | 1,690 | 1,700 | 1,660 | 1,690 | 383,000 | 1,690 |
| 1997-09-05 | 1,670 | 1,680 | 1,660 | 1,680 | 18,000 | 1,680 |
| 1997-09-04 | 1,670 | 1,680 | 1,670 | 1,670 | 51,000 | 1,670 |
| 1997-09-03 | 1,670 | 1,680 | 1,670 | 1,680 | 90,000 | 1,680 |
| 1997-09-02 | 1,650 | 1,660 | 1,640 | 1,650 | 39,000 | 1,650 |
| 1997-09-01 | 1,640 | 1,650 | 1,630 | 1,650 | 119,000 | 1,650 |
| 1997-08-29 | 1,610 | 1,640 | 1,600 | 1,640 | 129,000 | 1,640 |
| 1997-08-28 | 1,660 | 1,660 | 1,620 | 1,620 | 91,000 | 1,620 |
| 1997-08-27 | 1,640 | 1,660 | 1,630 | 1,640 | 73,000 | 1,640 |
| 1997-08-26 | 1,650 | 1,660 | 1,620 | 1,650 | 116,000 | 1,650 |
| 1997-08-25 | 1,650 | 1,670 | 1,650 | 1,650 | 170,000 | 1,650 |
| 1997-08-22 | 1,670 | 1,670 | 1,640 | 1,640 | 281,000 | 1,640 |
| 1997-08-21 | 1,670 | 1,670 | 1,650 | 1,650 | 209,000 | 1,650 |
| 1997-08-20 | 1,620 | 1,650 | 1,620 | 1,650 | 144,000 | 1,650 |
| 1997-08-19 | 1,650 | 1,650 | 1,610 | 1,610 | 99,000 | 1,610 |
| 1997-08-18 | 1,630 | 1,640 | 1,600 | 1,640 | 230,000 | 1,640 |
| 1997-08-15 | 1,640 | 1,650 | 1,630 | 1,630 | 79,000 | 1,630 |
| 1997-08-14 | 1,650 | 1,650 | 1,630 | 1,650 | 107,000 | 1,650 |
| 1997-08-13 | 1,630 | 1,650 | 1,620 | 1,650 | 147,000 | 1,650 |
| 1997-08-12 | 1,610 | 1,630 | 1,600 | 1,620 | 165,000 | 1,620 |
| 1997-08-11 | 1,620 | 1,650 | 1,620 | 1,620 | 116,000 | 1,620 |
| 1997-08-08 | 1,650 | 1,650 | 1,610 | 1,650 | 352,000 | 1,650 |
| 1997-08-07 | 1,670 | 1,670 | 1,610 | 1,650 | 375,000 | 1,650 |
| 1997-08-06 | 1,640 | 1,700 | 1,630 | 1,700 | 392,000 | 1,700 |
| 1997-08-05 | 1,660 | 1,670 | 1,590 | 1,610 | 423,000 | 1,610 |
| 1997-08-04 | 1,710 | 1,710 | 1,670 | 1,670 | 296,000 | 1,670 |
| 1997-08-01 | 1,720 | 1,750 | 1,720 | 1,730 | 74,000 | 1,730 |
| 1997-07-31 | 1,740 | 1,760 | 1,720 | 1,760 | 231,000 | 1,760 |
| 1997-07-30 | 1,700 | 1,730 | 1,700 | 1,730 | 129,000 | 1,730 |
| 1997-07-29 | 1,700 | 1,720 | 1,700 | 1,700 | 171,000 | 1,700 |
| 1997-07-28 | 1,710 | 1,740 | 1,710 | 1,720 | 414,000 | 1,720 |
| 1997-07-25 | 1,710 | 1,710 | 1,700 | 1,710 | 362,000 | 1,710 |
| 1997-07-24 | 1,710 | 1,720 | 1,680 | 1,700 | 590,000 | 1,700 |
| 1997-07-23 | 1,720 | 1,730 | 1,710 | 1,710 | 225,000 | 1,710 |
| 1997-07-22 | 1,750 | 1,750 | 1,720 | 1,720 | 163,000 | 1,720 |
| 1997-07-18 | 1,770 | 1,780 | 1,740 | 1,750 | 459,000 | 1,750 |
| 1997-07-17 | 1,810 | 1,810 | 1,750 | 1,790 | 450,000 | 1,790 |
| 1997-07-16 | 1,800 | 1,800 | 1,790 | 1,790 | 85,000 | 1,790 |
| 1997-07-15 | 1,790 | 1,800 | 1,780 | 1,790 | 81,000 | 1,790 |
| 1997-07-14 | 1,790 | 1,800 | 1,770 | 1,800 | 200,000 | 1,800 |
| 1997-07-11 | 1,760 | 1,780 | 1,750 | 1,780 | 330,000 | 1,780 |
| 1997-07-10 | 1,750 | 1,770 | 1,740 | 1,760 | 366,000 | 1,760 |
| 1997-07-09 | 1,720 | 1,750 | 1,710 | 1,740 | 369,000 | 1,740 |
| 1997-07-08 | 1,720 | 1,720 | 1,710 | 1,710 | 143,000 | 1,710 |
| 1997-07-07 | 1,730 | 1,740 | 1,730 | 1,730 | 86,000 | 1,730 |
| 1997-07-04 | 1,750 | 1,750 | 1,740 | 1,750 | 139,000 | 1,750 |
| 1997-07-03 | 1,770 | 1,770 | 1,750 | 1,750 | 91,000 | 1,750 |
| 1997-07-02 | 1,750 | 1,760 | 1,730 | 1,760 | 508,000 | 1,760 |
| 1997-07-01 | 1,740 | 1,750 | 1,710 | 1,720 | 139,000 | 1,720 |
| 1997-06-30 | 1,800 | 1,800 | 1,750 | 1,750 | 260,000 | 1,750 |
| 1997-06-27 | 1,790 | 1,800 | 1,740 | 1,750 | 96,000 | 1,750 |
| 1997-06-26 | 1,800 | 1,820 | 1,780 | 1,800 | 606,000 | 1,800 |
| 1997-06-25 | 1,790 | 1,800 | 1,780 | 1,800 | 581,000 | 1,800 |
| 1997-06-24 | 1,760 | 1,790 | 1,760 | 1,770 | 265,000 | 1,770 |
| 1997-06-23 | 1,800 | 1,800 | 1,780 | 1,780 | 609,000 | 1,780 |
| 1997-06-20 | 1,770 | 1,790 | 1,760 | 1,760 | 508,000 | 1,760 |
| 1997-06-19 | 1,770 | 1,770 | 1,740 | 1,760 | 87,000 | 1,760 |
| 1997-06-18 | 1,780 | 1,790 | 1,760 | 1,760 | 107,000 | 1,760 |
| 1997-06-17 | 1,790 | 1,790 | 1,790 | 1,790 | 61,000 | 1,790 |
| 1997-06-16 | 1,800 | 1,800 | 1,800 | 1,800 | 43,000 | 1,800 |
| 1997-06-13 | 1,790 | 1,790 | 1,780 | 1,790 | 265,000 | 1,790 |
| 1997-06-12 | 1,760 | 1,780 | 1,760 | 1,770 | 87,000 | 1,770 |
| 1997-06-11 | 1,800 | 1,800 | 1,750 | 1,750 | 248,000 | 1,750 |
| 1997-06-10 | 1,790 | 1,800 | 1,780 | 1,800 | 240,000 | 1,800 |
| 1997-06-09 | 1,780 | 1,790 | 1,780 | 1,790 | 306,000 | 1,790 |
| 1997-06-06 | 1,770 | 1,780 | 1,750 | 1,770 | 339,000 | 1,770 |
| 1997-06-05 | 1,770 | 1,770 | 1,760 | 1,770 | 130,000 | 1,770 |
| 1997-06-04 | 1,790 | 1,790 | 1,760 | 1,770 | 105,000 | 1,770 |
| 1997-06-03 | 1,820 | 1,820 | 1,800 | 1,810 | 138,000 | 1,810 |
| 1997-06-02 | 1,800 | 1,800 | 1,780 | 1,800 | 273,000 | 1,800 |
| 1997-05-30 | 1,820 | 1,820 | 1,800 | 1,800 | 252,000 | 1,800 |
| 1997-05-29 | 1,790 | 1,810 | 1,770 | 1,810 | 249,000 | 1,810 |
| 1997-05-28 | 1,760 | 1,800 | 1,750 | 1,800 | 88,000 | 1,800 |
| 1997-05-27 | 1,750 | 1,780 | 1,750 | 1,760 | 73,000 | 1,760 |
| 1997-05-26 | 1,730 | 1,790 | 1,730 | 1,750 | 232,000 | 1,750 |
| 1997-05-23 | 1,730 | 1,760 | 1,730 | 1,750 | 52,000 | 1,750 |
| 1997-05-22 | 1,690 | 1,730 | 1,690 | 1,720 | 245,000 | 1,720 |
| 1997-05-21 | 1,760 | 1,760 | 1,660 | 1,660 | 433,000 | 1,660 |
| 1997-05-20 | 1,800 | 1,800 | 1,760 | 1,760 | 319,000 | 1,760 |
| 1997-05-19 | 1,800 | 1,800 | 1,780 | 1,800 | 194,000 | 1,800 |
| 1997-05-16 | 1,820 | 1,830 | 1,780 | 1,780 | 343,000 | 1,780 |
| 1997-05-15 | 1,760 | 1,820 | 1,760 | 1,820 | 375,000 | 1,820 |
| 1997-05-14 | 1,820 | 1,840 | 1,770 | 1,810 | 678,000 | 1,810 |
| 1997-05-13 | 1,840 | 1,840 | 1,820 | 1,820 | 286,000 | 1,820 |
| 1997-05-12 | 1,840 | 1,850 | 1,820 | 1,840 | 77,000 | 1,840 |
| 1997-05-09 | 1,890 | 1,890 | 1,820 | 1,850 | 124,000 | 1,850 |
| 1997-05-08 | 1,850 | 1,900 | 1,850 | 1,890 | 153,000 | 1,890 |
| 1997-05-07 | 1,910 | 1,940 | 1,880 | 1,880 | 202,000 | 1,880 |
| 1997-05-06 | 1,900 | 1,950 | 1,900 | 1,930 | 319,000 | 1,930 |
| 1997-05-02 | 1,820 | 1,870 | 1,810 | 1,870 | 323,000 | 1,870 |
| 1997-05-01 | 1,850 | 1,860 | 1,840 | 1,850 | 423,000 | 1,850 |
| 1997-04-30 | 1,810 | 1,850 | 1,810 | 1,840 | 544,000 | 1,840 |
| 1997-04-28 | 1,800 | 1,800 | 1,780 | 1,780 | 33,000 | 1,780 |
| 1997-04-25 | 1,790 | 1,810 | 1,780 | 1,790 | 360,000 | 1,790 |
| 1997-04-24 | 1,790 | 1,810 | 1,780 | 1,790 | 263,000 | 1,790 |
| 1997-04-23 | 1,760 | 1,790 | 1,760 | 1,770 | 398,000 | 1,770 |
| 1997-04-22 | 1,800 | 1,800 | 1,760 | 1,760 | 139,000 | 1,760 |
| 1997-04-21 | 1,780 | 1,800 | 1,780 | 1,780 | 381,000 | 1,780 |
| 1997-04-18 | 1,770 | 1,780 | 1,760 | 1,770 | 489,000 | 1,770 |
| 1997-04-17 | 1,780 | 1,790 | 1,770 | 1,780 | 197,000 | 1,780 |
| 1997-04-16 | 1,790 | 1,790 | 1,780 | 1,790 | 321,000 | 1,790 |
| 1997-04-15 | 1,780 | 1,800 | 1,750 | 1,760 | 385,000 | 1,760 |
| 1997-04-14 | 1,780 | 1,790 | 1,760 | 1,780 | 469,000 | 1,780 |
| 1997-04-11 | 1,780 | 1,810 | 1,760 | 1,780 | 212,000 | 1,780 |
| 1997-04-10 | 1,800 | 1,830 | 1,780 | 1,780 | 332,000 | 1,780 |
| 1997-04-09 | 1,780 | 1,830 | 1,780 | 1,820 | 720,000 | 1,820 |
| 1997-04-08 | 1,740 | 1,780 | 1,730 | 1,780 | 283,000 | 1,780 |
| 1997-04-07 | 1,770 | 1,770 | 1,710 | 1,710 | 252,000 | 1,710 |
| 1997-04-04 | 1,730 | 1,770 | 1,730 | 1,770 | 207,000 | 1,770 |
| 1997-04-03 | 1,700 | 1,750 | 1,670 | 1,730 | 245,000 | 1,730 |
| 1997-04-02 | 1,640 | 1,670 | 1,620 | 1,670 | 409,000 | 1,670 |
| 1997-04-01 | 1,650 | 1,650 | 1,620 | 1,640 | 556,000 | 1,640 |
| 1997-03-31 | 1,670 | 1,720 | 1,660 | 1,670 | 45,000 | 1,670 |
| 1997-03-28 | 1,690 | 1,710 | 1,680 | 1,700 | 93,000 | 1,700 |
| 1997-03-27 | 1,610 | 1,670 | 1,610 | 1,630 | 327,000 | 1,630 |
| 1997-03-26 | 1,590 | 1,590 | 1,580 | 1,580 | 67,000 | 1,580 |
| 1997-03-25 | 1,550 | 1,610 | 1,550 | 1,590 | 189,000 | 1,590 |
| 1997-03-24 | 1,600 | 1,620 | 1,510 | 1,510 | 228,000 | 1,510 |
| 1997-03-21 | 1,630 | 1,640 | 1,600 | 1,600 | 112,000 | 1,600 |
| 1997-03-19 | 1,650 | 1,650 | 1,610 | 1,620 | 63,000 | 1,620 |
| 1997-03-18 | 1,630 | 1,650 | 1,620 | 1,650 | 284,000 | 1,650 |
| 1997-03-17 | 1,620 | 1,640 | 1,610 | 1,630 | 343,000 | 1,630 |
| 1997-03-14 | 1,650 | 1,650 | 1,610 | 1,610 | 265,000 | 1,610 |
| 1997-03-13 | 1,630 | 1,650 | 1,620 | 1,630 | 88,000 | 1,630 |
| 1997-03-12 | 1,640 | 1,670 | 1,630 | 1,650 | 338,000 | 1,650 |
| 1997-03-11 | 1,620 | 1,640 | 1,620 | 1,640 | 103,000 | 1,640 |
| 1997-03-10 | 1,620 | 1,620 | 1,610 | 1,620 | 158,000 | 1,620 |
| 1997-03-07 | 1,610 | 1,630 | 1,610 | 1,630 | 164,000 | 1,630 |
| 1997-03-06 | 1,670 | 1,670 | 1,620 | 1,620 | 266,000 | 1,620 |
| 1997-03-05 | 1,660 | 1,670 | 1,640 | 1,640 | 216,000 | 1,640 |
| 1997-03-04 | 1,680 | 1,690 | 1,670 | 1,680 | 154,000 | 1,680 |
| 1997-03-03 | 1,680 | 1,680 | 1,660 | 1,680 | 104,000 | 1,680 |
| 1997-02-28 | 1,700 | 1,700 | 1,660 | 1,690 | 174,000 | 1,690 |
| 1997-02-27 | 1,670 | 1,700 | 1,660 | 1,700 | 151,000 | 1,700 |
| 1997-02-26 | 1,710 | 1,710 | 1,670 | 1,670 | 301,000 | 1,670 |
| 1997-02-25 | 1,730 | 1,740 | 1,710 | 1,740 | 445,000 | 1,740 |
| 1997-02-24 | 1,720 | 1,730 | 1,710 | 1,720 | 340,000 | 1,720 |
| 1997-02-21 | 1,700 | 1,720 | 1,690 | 1,710 | 325,000 | 1,710 |
| 1997-02-20 | 1,700 | 1,720 | 1,690 | 1,700 | 249,000 | 1,700 |
| 1997-02-19 | 1,660 | 1,690 | 1,660 | 1,680 | 169,000 | 1,680 |
| 1997-02-18 | 1,700 | 1,700 | 1,660 | 1,660 | 221,000 | 1,660 |
| 1997-02-17 | 1,700 | 1,730 | 1,700 | 1,720 | 211,000 | 1,720 |
| 1997-02-14 | 1,750 | 1,750 | 1,700 | 1,700 | 266,000 | 1,700 |
| 1997-02-13 | 1,740 | 1,750 | 1,730 | 1,740 | 289,000 | 1,740 |
| 1997-02-12 | 1,690 | 1,720 | 1,680 | 1,720 | 323,000 | 1,720 |
| 1997-02-10 | 1,680 | 1,690 | 1,670 | 1,690 | 330,000 | 1,690 |
| 1997-02-07 | 1,690 | 1,700 | 1,670 | 1,680 | 213,000 | 1,680 |
| 1997-02-06 | 1,690 | 1,690 | 1,650 | 1,670 | 239,000 | 1,670 |
| 1997-02-05 | 1,680 | 1,680 | 1,660 | 1,660 | 262,000 | 1,660 |
| 1997-02-04 | 1,670 | 1,690 | 1,660 | 1,690 | 686,000 | 1,690 |
| 1997-02-03 | 1,650 | 1,700 | 1,640 | 1,650 | 1,405,000 | 1,650 |
| 1997-01-31 | 1,750 | 1,770 | 1,740 | 1,770 | 209,000 | 1,770 |
| 1997-01-30 | 1,770 | 1,780 | 1,750 | 1,750 | 911,000 | 1,750 |
| 1997-01-29 | 1,750 | 1,770 | 1,740 | 1,760 | 461,000 | 1,760 |
| 1997-01-28 | 1,740 | 1,770 | 1,730 | 1,750 | 519,000 | 1,750 |
| 1997-01-27 | 1,750 | 1,750 | 1,720 | 1,740 | 105,000 | 1,740 |
| 1997-01-24 | 1,760 | 1,770 | 1,740 | 1,770 | 123,000 | 1,770 |
| 1997-01-23 | 1,740 | 1,780 | 1,740 | 1,780 | 142,000 | 1,780 |
| 1997-01-22 | 1,740 | 1,780 | 1,740 | 1,760 | 566,000 | 1,760 |
| 1997-01-21 | 1,740 | 1,750 | 1,730 | 1,750 | 261,000 | 1,750 |
| 1997-01-20 | 1,750 | 1,750 | 1,710 | 1,720 | 293,000 | 1,720 |
| 1997-01-17 | 1,780 | 1,790 | 1,740 | 1,740 | 679,000 | 1,740 |
| 1997-01-16 | 1,760 | 1,790 | 1,760 | 1,790 | 361,000 | 1,790 |
| 1997-01-14 | 1,750 | 1,790 | 1,730 | 1,750 | 337,000 | 1,750 |
| 1997-01-13 | 1,780 | 1,790 | 1,760 | 1,770 | 387,000 | 1,770 |
| 1997-01-10 | 1,820 | 1,820 | 1,760 | 1,810 | 411,000 | 1,810 |
| 1997-01-09 | 1,830 | 1,840 | 1,810 | 1,820 | 158,000 | 1,820 |
| 1997-01-08 | 1,840 | 1,850 | 1,820 | 1,830 | 408,000 | 1,830 |
| 1997-01-07 | 1,830 | 1,850 | 1,820 | 1,840 | 738,000 | 1,840 |
| 1997-01-06 | 1,820 | 1,830 | 1,800 | 1,820 | 109,000 | 1,820 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
