7267 ホンダ 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 | 4,800 | 4,800 | 4,760 | 4,790 | 406,000 | 798.33 |
| 1997-12-29 | 4,760 | 4,810 | 4,730 | 4,800 | 978,000 | 800 |
| 1997-12-26 | 4,780 | 4,800 | 4,720 | 4,750 | 490,000 | 791.67 |
| 1997-12-25 | 4,640 | 4,800 | 4,640 | 4,730 | 1,338,000 | 788.33 |
| 1997-12-24 | 4,600 | 4,660 | 4,600 | 4,660 | 1,134,000 | 776.67 |
| 1997-12-22 | 4,640 | 4,650 | 4,500 | 4,590 | 1,043,000 | 765 |
| 1997-12-19 | 4,650 | 4,680 | 4,590 | 4,630 | 1,698,000 | 771.67 |
| 1997-12-18 | 4,630 | 4,700 | 4,630 | 4,680 | 1,424,000 | 780 |
| 1997-12-17 | 4,650 | 4,720 | 4,590 | 4,680 | 2,357,000 | 780 |
| 1997-12-16 | 4,700 | 4,700 | 4,590 | 4,630 | 1,697,000 | 771.67 |
| 1997-12-15 | 4,650 | 4,670 | 4,620 | 4,650 | 1,359,000 | 775 |
| 1997-12-12 | 4,780 | 4,790 | 4,680 | 4,690 | 3,432,000 | 781.67 |
| 1997-12-11 | 4,810 | 4,820 | 4,750 | 4,780 | 1,064,000 | 796.67 |
| 1997-12-10 | 4,950 | 4,950 | 4,830 | 4,860 | 1,251,000 | 810 |
| 1997-12-09 | 4,980 | 5,000 | 4,910 | 4,960 | 1,995,000 | 826.67 |
| 1997-12-08 | 4,850 | 4,930 | 4,820 | 4,890 | 2,748,000 | 815 |
| 1997-12-05 | 4,690 | 4,830 | 4,690 | 4,760 | 2,213,000 | 793.33 |
| 1997-12-04 | 4,670 | 4,670 | 4,610 | 4,640 | 1,232,000 | 773.33 |
| 1997-12-03 | 4,700 | 4,750 | 4,650 | 4,670 | 1,854,000 | 778.33 |
| 1997-12-02 | 4,760 | 4,800 | 4,670 | 4,670 | 2,614,000 | 778.33 |
| 1997-12-01 | 4,600 | 4,790 | 4,570 | 4,750 | 1,827,000 | 791.67 |
| 1997-11-28 | 4,600 | 4,680 | 4,570 | 4,620 | 2,433,000 | 770 |
| 1997-11-27 | 4,470 | 4,600 | 4,450 | 4,600 | 2,460,000 | 766.67 |
| 1997-11-26 | 4,260 | 4,370 | 4,250 | 4,370 | 1,329,000 | 728.33 |
| 1997-11-25 | 4,200 | 4,280 | 4,200 | 4,230 | 2,394,000 | 705 |
| 1997-11-21 | 4,360 | 4,420 | 4,340 | 4,400 | 1,864,000 | 733.33 |
| 1997-11-20 | 4,310 | 4,380 | 4,200 | 4,320 | 2,041,000 | 720 |
| 1997-11-19 | 4,340 | 4,380 | 4,280 | 4,310 | 1,816,000 | 718.33 |
| 1997-11-18 | 4,290 | 4,480 | 4,280 | 4,380 | 2,750,000 | 730 |
| 1997-11-17 | 4,240 | 4,330 | 4,200 | 4,310 | 1,684,000 | 718.33 |
| 1997-11-14 | 4,160 | 4,310 | 4,160 | 4,190 | 3,600,000 | 698.33 |
| 1997-11-13 | 4,020 | 4,200 | 4,020 | 4,110 | 1,490,000 | 685 |
| 1997-11-12 | 4,110 | 4,130 | 4,030 | 4,050 | 1,178,000 | 675 |
| 1997-11-11 | 4,050 | 4,130 | 4,040 | 4,130 | 1,233,000 | 688.33 |
| 1997-11-10 | 3,960 | 4,050 | 3,950 | 4,050 | 1,201,000 | 675 |
| 1997-11-07 | 4,050 | 4,080 | 3,990 | 4,000 | 2,400,000 | 666.67 |
| 1997-11-06 | 4,120 | 4,170 | 4,110 | 4,170 | 929,000 | 695 |
| 1997-11-05 | 4,120 | 4,150 | 4,060 | 4,120 | 2,372,000 | 686.67 |
| 1997-11-04 | 4,150 | 4,180 | 4,100 | 4,120 | 869,000 | 686.67 |
| 1997-10-31 | 4,000 | 4,090 | 3,980 | 4,050 | 1,315,000 | 675 |
| 1997-10-30 | 4,090 | 4,100 | 4,040 | 4,040 | 1,375,000 | 673.33 |
| 1997-10-29 | 4,150 | 4,170 | 4,100 | 4,140 | 1,313,000 | 690 |
| 1997-10-28 | 4,030 | 4,060 | 3,980 | 4,000 | 3,173,000 | 666.67 |
| 1997-10-27 | 4,180 | 4,260 | 4,150 | 4,150 | 1,297,000 | 691.67 |
| 1997-10-24 | 4,110 | 4,210 | 4,110 | 4,200 | 2,307,000 | 700 |
| 1997-10-23 | 4,330 | 4,380 | 4,200 | 4,210 | 1,961,000 | 701.67 |
| 1997-10-22 | 4,480 | 4,490 | 4,380 | 4,380 | 1,187,000 | 730 |
| 1997-10-21 | 4,510 | 4,570 | 4,440 | 4,440 | 1,873,000 | 740 |
| 1997-10-20 | 4,430 | 4,560 | 4,400 | 4,500 | 1,234,000 | 750 |
| 1997-10-17 | 4,460 | 4,520 | 4,450 | 4,450 | 1,844,000 | 741.67 |
| 1997-10-16 | 4,450 | 4,590 | 4,440 | 4,530 | 2,515,000 | 755 |
| 1997-10-15 | 4,400 | 4,500 | 4,400 | 4,440 | 2,621,000 | 740 |
| 1997-10-14 | 4,240 | 4,370 | 4,230 | 4,350 | 1,151,000 | 725 |
| 1997-10-13 | 4,220 | 4,270 | 4,220 | 4,240 | 1,243,000 | 706.67 |
| 1997-10-09 | 4,360 | 4,390 | 4,300 | 4,320 | 1,978,000 | 720 |
| 1997-10-08 | 4,330 | 4,390 | 4,330 | 4,360 | 1,432,000 | 726.67 |
| 1997-10-07 | 4,430 | 4,430 | 4,330 | 4,330 | 1,444,000 | 721.67 |
| 1997-10-06 | 4,380 | 4,470 | 4,370 | 4,430 | 2,265,000 | 738.33 |
| 1997-10-03 | 4,300 | 4,410 | 4,250 | 4,350 | 1,742,000 | 725 |
| 1997-10-02 | 4,350 | 4,370 | 4,250 | 4,250 | 1,752,000 | 708.33 |
| 1997-10-01 | 4,180 | 4,400 | 4,130 | 4,350 | 2,313,000 | 725 |
| 1997-09-30 | 4,230 | 4,280 | 4,210 | 4,210 | 1,325,000 | 701.67 |
| 1997-09-29 | 4,270 | 4,270 | 4,180 | 4,260 | 1,504,000 | 710 |
| 1997-09-26 | 4,320 | 4,390 | 4,280 | 4,280 | 1,528,000 | 713.33 |
| 1997-09-25 | 4,320 | 4,350 | 4,270 | 4,320 | 1,890,000 | 720 |
| 1997-09-24 | 4,400 | 4,460 | 4,340 | 4,380 | 4,305,000 | 730 |
| 1997-09-22 | 4,170 | 4,290 | 4,170 | 4,280 | 2,844,000 | 713.33 |
| 1997-09-19 | 4,050 | 4,210 | 4,030 | 4,170 | 6,168,000 | 695 |
| 1997-09-18 | 3,830 | 3,960 | 3,830 | 3,950 | 3,188,000 | 658.33 |
| 1997-09-17 | 3,880 | 3,900 | 3,810 | 3,830 | 1,770,000 | 638.33 |
| 1997-09-16 | 3,780 | 3,850 | 3,760 | 3,820 | 1,469,000 | 636.67 |
| 1997-09-12 | 3,740 | 3,750 | 3,700 | 3,720 | 2,958,000 | 620 |
| 1997-09-11 | 3,790 | 3,810 | 3,740 | 3,770 | 1,452,000 | 628.33 |
| 1997-09-10 | 3,850 | 3,860 | 3,800 | 3,840 | 1,661,000 | 640 |
| 1997-09-09 | 3,880 | 3,910 | 3,830 | 3,900 | 1,667,000 | 650 |
| 1997-09-08 | 3,920 | 3,970 | 3,910 | 3,910 | 1,765,000 | 651.67 |
| 1997-09-05 | 3,810 | 3,940 | 3,810 | 3,910 | 2,788,000 | 651.67 |
| 1997-09-04 | 3,810 | 3,860 | 3,790 | 3,830 | 2,215,000 | 638.33 |
| 1997-09-03 | 3,780 | 3,850 | 3,750 | 3,830 | 3,379,000 | 638.33 |
| 1997-09-02 | 3,640 | 3,690 | 3,610 | 3,670 | 2,149,000 | 611.67 |
| 1997-09-01 | 3,710 | 3,810 | 3,640 | 3,640 | 2,352,000 | 606.67 |
| 1997-08-29 | 3,620 | 3,760 | 3,600 | 3,720 | 3,154,000 | 620 |
| 1997-08-28 | 3,620 | 3,670 | 3,610 | 3,640 | 1,432,000 | 606.67 |
| 1997-08-27 | 3,610 | 3,610 | 3,580 | 3,590 | 928,000 | 598.33 |
| 1997-08-26 | 3,600 | 3,630 | 3,570 | 3,630 | 1,046,000 | 605 |
| 1997-08-25 | 3,550 | 3,610 | 3,550 | 3,600 | 1,286,000 | 600 |
| 1997-08-22 | 3,600 | 3,600 | 3,500 | 3,540 | 2,399,000 | 590 |
| 1997-08-21 | 3,700 | 3,700 | 3,610 | 3,620 | 1,529,000 | 603.33 |
| 1997-08-20 | 3,660 | 3,710 | 3,630 | 3,700 | 1,296,000 | 616.67 |
| 1997-08-19 | 3,770 | 3,800 | 3,610 | 3,640 | 1,491,000 | 606.67 |
| 1997-08-18 | 3,660 | 3,740 | 3,640 | 3,740 | 1,083,000 | 623.33 |
| 1997-08-15 | 3,800 | 3,820 | 3,710 | 3,760 | 1,444,000 | 626.67 |
| 1997-08-14 | 3,680 | 3,780 | 3,680 | 3,780 | 1,721,000 | 630 |
| 1997-08-13 | 3,600 | 3,680 | 3,580 | 3,650 | 1,775,000 | 608.33 |
| 1997-08-12 | 3,640 | 3,670 | 3,580 | 3,600 | 1,488,000 | 600 |
| 1997-08-11 | 3,650 | 3,690 | 3,600 | 3,610 | 1,543,000 | 601.67 |
| 1997-08-08 | 3,680 | 3,790 | 3,670 | 3,780 | 1,710,000 | 630 |
| 1997-08-07 | 3,820 | 3,840 | 3,680 | 3,680 | 2,044,000 | 613.33 |
| 1997-08-06 | 3,690 | 3,790 | 3,650 | 3,790 | 2,509,000 | 631.67 |
| 1997-08-05 | 3,710 | 3,710 | 3,590 | 3,620 | 2,578,000 | 603.33 |
| 1997-08-04 | 3,820 | 3,820 | 3,660 | 3,730 | 2,240,000 | 621.67 |
| 1997-08-01 | 3,960 | 3,960 | 3,820 | 3,830 | 1,059,000 | 638.33 |
| 1997-07-31 | 3,890 | 3,960 | 3,850 | 3,960 | 2,476,000 | 660 |
| 1997-07-30 | 3,870 | 3,910 | 3,830 | 3,890 | 1,924,000 | 648.33 |
| 1997-07-29 | 3,870 | 3,970 | 3,850 | 3,900 | 3,371,000 | 650 |
| 1997-07-28 | 3,770 | 3,830 | 3,760 | 3,820 | 2,801,000 | 636.67 |
| 1997-07-25 | 3,670 | 3,730 | 3,640 | 3,720 | 2,594,000 | 620 |
| 1997-07-24 | 3,560 | 3,660 | 3,550 | 3,650 | 2,252,000 | 608.33 |
| 1997-07-23 | 3,550 | 3,550 | 3,470 | 3,510 | 1,466,000 | 585 |
| 1997-07-22 | 3,490 | 3,510 | 3,460 | 3,470 | 1,831,000 | 578.33 |
| 1997-07-18 | 3,650 | 3,660 | 3,390 | 3,390 | 3,519,000 | 565 |
| 1997-07-17 | 3,690 | 3,720 | 3,660 | 3,700 | 2,611,000 | 616.67 |
| 1997-07-16 | 3,600 | 3,670 | 3,580 | 3,660 | 2,981,000 | 610 |
| 1997-07-15 | 3,540 | 3,570 | 3,500 | 3,530 | 2,198,000 | 588.33 |
| 1997-07-14 | 3,480 | 3,540 | 3,470 | 3,540 | 1,201,000 | 590 |
| 1997-07-11 | 3,470 | 3,490 | 3,400 | 3,440 | 1,183,000 | 573.33 |
| 1997-07-10 | 3,420 | 3,480 | 3,410 | 3,440 | 1,924,000 | 573.33 |
| 1997-07-09 | 3,380 | 3,420 | 3,340 | 3,400 | 2,082,000 | 566.67 |
| 1997-07-08 | 3,320 | 3,370 | 3,300 | 3,300 | 918,000 | 550 |
| 1997-07-07 | 3,280 | 3,300 | 3,210 | 3,220 | 1,159,000 | 536.67 |
| 1997-07-04 | 3,380 | 3,380 | 3,320 | 3,330 | 911,000 | 555 |
| 1997-07-03 | 3,440 | 3,440 | 3,380 | 3,380 | 593,000 | 563.33 |
| 1997-07-02 | 3,420 | 3,420 | 3,370 | 3,420 | 685,000 | 570 |
| 1997-07-01 | 3,410 | 3,410 | 3,370 | 3,370 | 951,000 | 561.67 |
| 1997-06-30 | 3,410 | 3,450 | 3,410 | 3,450 | 767,000 | 575 |
| 1997-06-27 | 3,370 | 3,410 | 3,330 | 3,390 | 1,640,000 | 565 |
| 1997-06-26 | 3,400 | 3,410 | 3,350 | 3,350 | 821,000 | 558.33 |
| 1997-06-25 | 3,380 | 3,430 | 3,370 | 3,400 | 2,329,000 | 566.67 |
| 1997-06-24 | 3,260 | 3,380 | 3,250 | 3,330 | 1,882,000 | 555 |
| 1997-06-23 | 3,290 | 3,290 | 3,240 | 3,270 | 1,406,000 | 545 |
| 1997-06-20 | 3,240 | 3,260 | 3,070 | 3,210 | 4,247,000 | 535 |
| 1997-06-19 | 3,320 | 3,330 | 3,210 | 3,240 | 1,659,000 | 540 |
| 1997-06-18 | 3,300 | 3,370 | 3,280 | 3,340 | 1,870,000 | 556.67 |
| 1997-06-17 | 3,440 | 3,440 | 3,400 | 3,400 | 1,057,000 | 566.67 |
| 1997-06-16 | 3,400 | 3,450 | 3,400 | 3,440 | 1,137,000 | 573.33 |
| 1997-06-13 | 3,350 | 3,380 | 3,300 | 3,300 | 3,787,000 | 550 |
| 1997-06-12 | 3,300 | 3,360 | 3,290 | 3,310 | 2,964,000 | 551.67 |
| 1997-06-11 | 3,390 | 3,390 | 3,320 | 3,320 | 1,668,000 | 553.33 |
| 1997-06-10 | 3,400 | 3,440 | 3,390 | 3,390 | 1,137,000 | 565 |
| 1997-06-09 | 3,450 | 3,480 | 3,410 | 3,430 | 1,662,000 | 571.67 |
| 1997-06-06 | 3,500 | 3,510 | 3,460 | 3,500 | 758,000 | 583.33 |
| 1997-06-05 | 3,580 | 3,590 | 3,510 | 3,520 | 525,000 | 586.67 |
| 1997-06-04 | 3,570 | 3,600 | 3,560 | 3,580 | 639,000 | 596.67 |
| 1997-06-03 | 3,580 | 3,590 | 3,530 | 3,550 | 1,456,000 | 591.67 |
| 1997-06-02 | 3,520 | 3,590 | 3,500 | 3,580 | 981,000 | 596.67 |
| 1997-05-30 | 3,580 | 3,590 | 3,420 | 3,420 | 1,544,000 | 570 |
| 1997-05-29 | 3,580 | 3,580 | 3,520 | 3,540 | 1,135,000 | 590 |
| 1997-05-28 | 3,530 | 3,600 | 3,490 | 3,590 | 1,373,000 | 598.33 |
| 1997-05-27 | 3,600 | 3,630 | 3,540 | 3,540 | 840,000 | 590 |
| 1997-05-26 | 3,580 | 3,610 | 3,560 | 3,580 | 1,530,000 | 596.67 |
| 1997-05-23 | 3,500 | 3,560 | 3,470 | 3,530 | 3,085,000 | 588.33 |
| 1997-05-22 | 3,390 | 3,400 | 3,300 | 3,310 | 5,946,000 | 551.67 |
| 1997-05-21 | 3,580 | 3,580 | 3,460 | 3,480 | 2,928,000 | 580 |
| 1997-05-20 | 3,740 | 3,750 | 3,620 | 3,630 | 2,022,000 | 605 |
| 1997-05-19 | 3,620 | 3,810 | 3,600 | 3,750 | 2,769,000 | 625 |
| 1997-05-16 | 3,650 | 3,680 | 3,640 | 3,650 | 3,077,000 | 608.33 |
| 1997-05-15 | 3,770 | 3,770 | 3,670 | 3,710 | 1,447,000 | 618.33 |
| 1997-05-14 | 3,790 | 3,820 | 3,770 | 3,780 | 1,542,000 | 630 |
| 1997-05-13 | 3,850 | 3,870 | 3,760 | 3,840 | 3,642,000 | 640 |
| 1997-05-12 | 3,880 | 3,950 | 3,850 | 3,950 | 2,490,000 | 658.33 |
| 1997-05-09 | 4,140 | 4,140 | 4,010 | 4,030 | 2,095,000 | 671.67 |
| 1997-05-08 | 4,130 | 4,180 | 4,130 | 4,150 | 2,555,000 | 691.67 |
| 1997-05-07 | 4,060 | 4,140 | 4,060 | 4,100 | 2,570,000 | 683.33 |
| 1997-05-06 | 4,100 | 4,120 | 4,030 | 4,080 | 2,645,000 | 680 |
| 1997-05-02 | 3,900 | 4,000 | 3,890 | 4,000 | 2,736,000 | 666.67 |
| 1997-05-01 | 3,960 | 3,970 | 3,870 | 3,880 | 1,784,000 | 646.67 |
| 1997-04-30 | 3,930 | 3,940 | 3,910 | 3,940 | 1,844,000 | 656.67 |
| 1997-04-28 | 3,860 | 3,890 | 3,840 | 3,880 | 618,000 | 646.67 |
| 1997-04-25 | 3,840 | 3,900 | 3,820 | 3,840 | 1,243,000 | 640 |
| 1997-04-24 | 3,880 | 3,920 | 3,840 | 3,850 | 2,170,000 | 641.67 |
| 1997-04-23 | 3,880 | 3,930 | 3,830 | 3,890 | 2,895,000 | 648.33 |
| 1997-04-22 | 3,750 | 3,870 | 3,710 | 3,850 | 2,632,000 | 641.67 |
| 1997-04-21 | 3,650 | 3,720 | 3,650 | 3,710 | 1,232,000 | 618.33 |
| 1997-04-18 | 3,690 | 3,720 | 3,640 | 3,650 | 1,922,000 | 608.33 |
| 1997-04-17 | 3,710 | 3,730 | 3,650 | 3,680 | 1,453,000 | 613.33 |
| 1997-04-16 | 3,760 | 3,770 | 3,720 | 3,730 | 1,813,000 | 621.67 |
| 1997-04-15 | 3,710 | 3,760 | 3,710 | 3,730 | 1,115,000 | 621.67 |
| 1997-04-14 | 3,720 | 3,770 | 3,690 | 3,700 | 937,000 | 616.67 |
| 1997-04-11 | 3,770 | 3,790 | 3,700 | 3,770 | 1,307,000 | 628.33 |
| 1997-04-10 | 3,890 | 3,900 | 3,780 | 3,780 | 1,056,000 | 630 |
| 1997-04-09 | 3,890 | 3,910 | 3,860 | 3,880 | 2,045,000 | 646.67 |
| 1997-04-08 | 3,890 | 3,920 | 3,870 | 3,880 | 3,573,000 | 646.67 |
| 1997-04-07 | 3,720 | 3,890 | 3,720 | 3,850 | 3,006,000 | 641.67 |
| 1997-04-04 | 3,680 | 3,710 | 3,640 | 3,690 | 1,293,000 | 615 |
| 1997-04-03 | 3,620 | 3,710 | 3,620 | 3,660 | 1,790,000 | 610 |
| 1997-04-02 | 3,630 | 3,650 | 3,600 | 3,640 | 1,903,000 | 606.67 |
| 1997-04-01 | 3,600 | 3,670 | 3,590 | 3,670 | 1,768,000 | 611.67 |
| 1997-03-31 | 3,730 | 3,740 | 3,570 | 3,690 | 812,000 | 615 |
| 1997-03-28 | 3,680 | 3,750 | 3,650 | 3,740 | 963,000 | 623.33 |
| 1997-03-27 | 3,670 | 3,710 | 3,630 | 3,690 | 1,584,000 | 615 |
| 1997-03-26 | 3,670 | 3,670 | 3,610 | 3,640 | 1,217,000 | 606.67 |
| 1997-03-25 | 3,580 | 3,660 | 3,570 | 3,630 | 1,021,000 | 605 |
| 1997-03-24 | 3,640 | 3,660 | 3,550 | 3,550 | 1,295,000 | 591.67 |
| 1997-03-21 | 3,610 | 3,620 | 3,580 | 3,620 | 1,039,000 | 603.33 |
| 1997-03-19 | 3,680 | 3,690 | 3,570 | 3,620 | 1,766,000 | 603.33 |
| 1997-03-18 | 3,690 | 3,710 | 3,640 | 3,640 | 1,923,000 | 606.67 |
| 1997-03-17 | 3,680 | 3,710 | 3,620 | 3,650 | 2,066,000 | 608.33 |
| 1997-03-14 | 3,500 | 3,670 | 3,470 | 3,600 | 4,135,000 | 600 |
| 1997-03-13 | 3,620 | 3,660 | 3,550 | 3,550 | 4,083,000 | 591.67 |
| 1997-03-12 | 3,770 | 3,790 | 3,660 | 3,680 | 2,613,000 | 613.33 |
| 1997-03-11 | 3,780 | 3,790 | 3,740 | 3,760 | 1,594,000 | 626.67 |
| 1997-03-10 | 3,720 | 3,810 | 3,710 | 3,810 | 2,372,000 | 635 |
| 1997-03-07 | 3,630 | 3,720 | 3,610 | 3,720 | 2,908,000 | 620 |
| 1997-03-06 | 3,820 | 3,840 | 3,680 | 3,680 | 4,695,000 | 613.33 |
| 1997-03-05 | 3,880 | 3,880 | 3,750 | 3,780 | 3,983,000 | 630 |
| 1997-03-04 | 3,790 | 3,820 | 3,760 | 3,820 | 2,795,000 | 636.67 |
| 1997-03-03 | 3,680 | 3,730 | 3,660 | 3,700 | 1,467,000 | 616.67 |
| 1997-02-28 | 3,800 | 3,860 | 3,710 | 3,730 | 5,722,000 | 621.67 |
| 1997-02-27 | 3,670 | 3,810 | 3,670 | 3,750 | 3,796,000 | 625 |
| 1997-02-26 | 3,680 | 3,710 | 3,640 | 3,650 | 2,694,000 | 608.33 |
| 1997-02-25 | 3,680 | 3,730 | 3,620 | 3,630 | 3,077,000 | 605 |
| 1997-02-24 | 3,720 | 3,750 | 3,640 | 3,660 | 3,686,000 | 610 |
| 1997-02-21 | 3,650 | 3,790 | 3,630 | 3,760 | 3,935,000 | 626.67 |
| 1997-02-20 | 3,700 | 3,740 | 3,670 | 3,730 | 2,186,000 | 621.67 |
| 1997-02-19 | 3,700 | 3,710 | 3,590 | 3,650 | 2,379,000 | 608.33 |
| 1997-02-18 | 3,680 | 3,800 | 3,660 | 3,710 | 4,472,000 | 618.33 |
| 1997-02-17 | 3,690 | 3,740 | 3,670 | 3,690 | 2,256,000 | 615 |
| 1997-02-14 | 3,710 | 3,720 | 3,640 | 3,650 | 3,929,000 | 608.33 |
| 1997-02-13 | 3,590 | 3,720 | 3,580 | 3,640 | 3,856,000 | 606.67 |
| 1997-02-12 | 3,450 | 3,550 | 3,450 | 3,510 | 5,514,000 | 585 |
| 1997-02-10 | 3,300 | 3,380 | 3,300 | 3,380 | 2,800,000 | 563.33 |
| 1997-02-07 | 3,180 | 3,260 | 3,180 | 3,240 | 2,199,000 | 540 |
| 1997-02-06 | 3,150 | 3,180 | 3,130 | 3,170 | 2,038,000 | 528.33 |
| 1997-02-05 | 3,210 | 3,210 | 3,120 | 3,130 | 2,080,000 | 521.67 |
| 1997-02-04 | 3,260 | 3,270 | 3,210 | 3,210 | 1,862,000 | 535 |
| 1997-02-03 | 3,250 | 3,260 | 3,220 | 3,220 | 1,081,000 | 536.67 |
| 1997-01-31 | 3,300 | 3,310 | 3,250 | 3,250 | 1,329,000 | 541.67 |
| 1997-01-30 | 3,310 | 3,330 | 3,280 | 3,280 | 2,244,000 | 546.67 |
| 1997-01-29 | 3,280 | 3,340 | 3,260 | 3,330 | 3,133,000 | 555 |
| 1997-01-28 | 3,150 | 3,240 | 3,140 | 3,230 | 1,579,000 | 538.33 |
| 1997-01-27 | 3,160 | 3,180 | 3,150 | 3,150 | 1,191,000 | 525 |
| 1997-01-24 | 3,200 | 3,210 | 3,160 | 3,170 | 1,605,000 | 528.33 |
| 1997-01-23 | 3,200 | 3,230 | 3,200 | 3,210 | 1,104,000 | 535 |
| 1997-01-22 | 3,210 | 3,240 | 3,190 | 3,200 | 1,389,000 | 533.33 |
| 1997-01-21 | 3,150 | 3,220 | 3,140 | 3,160 | 1,458,000 | 526.67 |
| 1997-01-20 | 3,220 | 3,220 | 3,130 | 3,150 | 1,314,000 | 525 |
| 1997-01-17 | 3,220 | 3,240 | 3,170 | 3,180 | 2,072,000 | 530 |
| 1997-01-16 | 3,220 | 3,300 | 3,210 | 3,270 | 3,477,000 | 545 |
| 1997-01-14 | 3,130 | 3,210 | 3,100 | 3,170 | 5,781,000 | 528.33 |
| 1997-01-13 | 3,050 | 3,090 | 3,000 | 3,080 | 2,045,000 | 513.33 |
| 1997-01-10 | 3,070 | 3,080 | 2,950 | 3,050 | 5,816,000 | 508.33 |
| 1997-01-09 | 3,140 | 3,170 | 3,080 | 3,080 | 2,389,000 | 513.33 |
| 1997-01-08 | 3,260 | 3,270 | 3,200 | 3,220 | 2,788,000 | 536.67 |
| 1997-01-07 | 3,360 | 3,370 | 3,280 | 3,280 | 2,032,000 | 546.67 |
| 1997-01-06 | 3,340 | 3,360 | 3,320 | 3,340 | 989,000 | 556.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
