7269 スズキ(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 | 1,190 | 1,220 | 1,180 | 1,180 | 210,000 | 295 |
| 1997-12-29 | 1,170 | 1,170 | 1,140 | 1,170 | 764,000 | 292.50 |
| 1997-12-26 | 1,230 | 1,230 | 1,180 | 1,210 | 419,000 | 302.50 |
| 1997-12-25 | 1,150 | 1,230 | 1,150 | 1,210 | 792,000 | 302.50 |
| 1997-12-24 | 1,120 | 1,170 | 1,110 | 1,140 | 429,000 | 285 |
| 1997-12-22 | 1,130 | 1,150 | 1,090 | 1,130 | 552,000 | 282.50 |
| 1997-12-19 | 1,160 | 1,180 | 1,130 | 1,150 | 793,000 | 287.50 |
| 1997-12-18 | 1,170 | 1,190 | 1,160 | 1,180 | 561,000 | 295 |
| 1997-12-17 | 1,170 | 1,250 | 1,120 | 1,190 | 939,000 | 297.50 |
| 1997-12-16 | 1,220 | 1,230 | 1,160 | 1,170 | 700,000 | 292.50 |
| 1997-12-15 | 1,200 | 1,220 | 1,180 | 1,210 | 448,000 | 302.50 |
| 1997-12-12 | 1,200 | 1,240 | 1,190 | 1,210 | 2,475,000 | 302.50 |
| 1997-12-11 | 1,330 | 1,340 | 1,280 | 1,280 | 477,000 | 320 |
| 1997-12-10 | 1,360 | 1,360 | 1,320 | 1,340 | 211,000 | 335 |
| 1997-12-09 | 1,320 | 1,380 | 1,320 | 1,380 | 390,000 | 345 |
| 1997-12-08 | 1,290 | 1,300 | 1,260 | 1,280 | 391,000 | 320 |
| 1997-12-05 | 1,260 | 1,300 | 1,250 | 1,270 | 481,000 | 317.50 |
| 1997-12-04 | 1,320 | 1,320 | 1,250 | 1,270 | 646,000 | 317.50 |
| 1997-12-03 | 1,410 | 1,410 | 1,370 | 1,370 | 293,000 | 342.50 |
| 1997-12-02 | 1,420 | 1,460 | 1,410 | 1,440 | 816,000 | 360 |
| 1997-12-01 | 1,360 | 1,440 | 1,360 | 1,430 | 644,000 | 357.50 |
| 1997-11-28 | 1,390 | 1,400 | 1,370 | 1,390 | 360,000 | 347.50 |
| 1997-11-27 | 1,350 | 1,400 | 1,320 | 1,390 | 509,000 | 347.50 |
| 1997-11-26 | 1,310 | 1,340 | 1,290 | 1,330 | 644,000 | 332.50 |
| 1997-11-25 | 1,290 | 1,330 | 1,270 | 1,300 | 984,000 | 325 |
| 1997-11-21 | 1,320 | 1,390 | 1,320 | 1,370 | 558,000 | 342.50 |
| 1997-11-20 | 1,270 | 1,320 | 1,260 | 1,300 | 733,000 | 325 |
| 1997-11-19 | 1,280 | 1,300 | 1,230 | 1,250 | 715,000 | 312.50 |
| 1997-11-18 | 1,250 | 1,350 | 1,250 | 1,300 | 624,000 | 325 |
| 1997-11-17 | 1,230 | 1,290 | 1,230 | 1,270 | 999,000 | 317.50 |
| 1997-11-14 | 1,200 | 1,260 | 1,200 | 1,220 | 1,770,000 | 305 |
| 1997-11-13 | 1,160 | 1,250 | 1,160 | 1,220 | 1,164,000 | 305 |
| 1997-11-12 | 1,250 | 1,250 | 1,150 | 1,150 | 1,382,000 | 287.50 |
| 1997-11-11 | 1,220 | 1,240 | 1,210 | 1,240 | 630,000 | 310 |
| 1997-11-10 | 1,180 | 1,200 | 1,170 | 1,200 | 1,242,000 | 300 |
| 1997-11-07 | 1,280 | 1,280 | 1,220 | 1,220 | 862,000 | 305 |
| 1997-11-06 | 1,300 | 1,310 | 1,290 | 1,300 | 364,000 | 325 |
| 1997-11-05 | 1,310 | 1,330 | 1,290 | 1,310 | 1,262,000 | 327.50 |
| 1997-11-04 | 1,280 | 1,300 | 1,270 | 1,290 | 1,408,000 | 322.50 |
| 1997-10-31 | 1,230 | 1,280 | 1,220 | 1,280 | 826,000 | 320 |
| 1997-10-30 | 1,270 | 1,270 | 1,230 | 1,250 | 702,000 | 312.50 |
| 1997-10-29 | 1,240 | 1,270 | 1,220 | 1,250 | 898,000 | 312.50 |
| 1997-10-28 | 1,190 | 1,210 | 1,180 | 1,200 | 759,000 | 300 |
| 1997-10-27 | 1,260 | 1,270 | 1,230 | 1,240 | 876,000 | 310 |
| 1997-10-24 | 1,250 | 1,260 | 1,230 | 1,250 | 1,848,000 | 312.50 |
| 1997-10-23 | 1,330 | 1,340 | 1,280 | 1,280 | 1,166,000 | 320 |
| 1997-10-22 | 1,290 | 1,330 | 1,280 | 1,330 | 910,000 | 332.50 |
| 1997-10-21 | 1,230 | 1,280 | 1,230 | 1,250 | 855,000 | 312.50 |
| 1997-10-20 | 1,180 | 1,230 | 1,180 | 1,210 | 365,000 | 302.50 |
| 1997-10-17 | 1,220 | 1,220 | 1,190 | 1,190 | 623,000 | 297.50 |
| 1997-10-16 | 1,200 | 1,250 | 1,180 | 1,250 | 545,000 | 312.50 |
| 1997-10-15 | 1,150 | 1,210 | 1,140 | 1,210 | 1,788,000 | 302.50 |
| 1997-10-14 | 1,100 | 1,130 | 1,080 | 1,110 | 673,000 | 277.50 |
| 1997-10-13 | 1,120 | 1,140 | 1,110 | 1,120 | 291,000 | 280 |
| 1997-10-09 | 1,130 | 1,140 | 1,120 | 1,120 | 1,070,000 | 280 |
| 1997-10-08 | 1,100 | 1,130 | 1,100 | 1,120 | 542,000 | 280 |
| 1997-10-07 | 1,120 | 1,120 | 1,080 | 1,090 | 644,000 | 272.50 |
| 1997-10-06 | 1,090 | 1,140 | 1,090 | 1,130 | 1,283,000 | 282.50 |
| 1997-10-03 | 1,060 | 1,110 | 1,050 | 1,090 | 1,771,000 | 272.50 |
| 1997-10-02 | 1,070 | 1,070 | 1,010 | 1,040 | 1,869,000 | 260 |
| 1997-10-01 | 1,140 | 1,170 | 1,110 | 1,130 | 1,190,000 | 282.50 |
| 1997-09-30 | 1,200 | 1,200 | 1,160 | 1,160 | 418,000 | 290 |
| 1997-09-29 | 1,200 | 1,200 | 1,160 | 1,200 | 437,000 | 300 |
| 1997-09-26 | 1,230 | 1,230 | 1,170 | 1,180 | 700,000 | 295 |
| 1997-09-25 | 1,260 | 1,260 | 1,200 | 1,230 | 846,000 | 307.50 |
| 1997-09-24 | 1,270 | 1,290 | 1,260 | 1,280 | 709,000 | 320 |
| 1997-09-22 | 1,260 | 1,270 | 1,250 | 1,250 | 405,000 | 312.50 |
| 1997-09-19 | 1,260 | 1,280 | 1,240 | 1,260 | 655,000 | 315 |
| 1997-09-18 | 1,250 | 1,290 | 1,250 | 1,290 | 710,000 | 322.50 |
| 1997-09-17 | 1,290 | 1,290 | 1,250 | 1,250 | 1,131,000 | 312.50 |
| 1997-09-16 | 1,230 | 1,270 | 1,220 | 1,260 | 624,000 | 315 |
| 1997-09-12 | 1,250 | 1,250 | 1,220 | 1,230 | 1,649,000 | 307.50 |
| 1997-09-11 | 1,240 | 1,250 | 1,230 | 1,250 | 548,000 | 312.50 |
| 1997-09-10 | 1,260 | 1,260 | 1,230 | 1,250 | 694,000 | 312.50 |
| 1997-09-09 | 1,280 | 1,290 | 1,260 | 1,270 | 850,000 | 317.50 |
| 1997-09-08 | 1,250 | 1,280 | 1,250 | 1,260 | 873,000 | 315 |
| 1997-09-05 | 1,210 | 1,250 | 1,200 | 1,230 | 995,000 | 307.50 |
| 1997-09-04 | 1,210 | 1,230 | 1,190 | 1,210 | 1,119,000 | 302.50 |
| 1997-09-03 | 1,180 | 1,240 | 1,180 | 1,200 | 1,440,000 | 300 |
| 1997-09-02 | 1,080 | 1,120 | 1,070 | 1,100 | 1,128,000 | 275 |
| 1997-09-01 | 1,110 | 1,120 | 1,040 | 1,060 | 1,300,000 | 265 |
| 1997-08-29 | 1,110 | 1,160 | 1,110 | 1,140 | 1,456,000 | 285 |
| 1997-08-28 | 1,240 | 1,240 | 1,160 | 1,190 | 804,000 | 297.50 |
| 1997-08-27 | 1,310 | 1,310 | 1,240 | 1,250 | 552,000 | 312.50 |
| 1997-08-26 | 1,340 | 1,340 | 1,310 | 1,320 | 411,000 | 330 |
| 1997-08-25 | 1,330 | 1,340 | 1,310 | 1,340 | 292,000 | 335 |
| 1997-08-22 | 1,400 | 1,400 | 1,340 | 1,340 | 564,000 | 335 |
| 1997-08-21 | 1,410 | 1,440 | 1,400 | 1,420 | 619,000 | 355 |
| 1997-08-20 | 1,380 | 1,400 | 1,360 | 1,390 | 519,000 | 347.50 |
| 1997-08-19 | 1,410 | 1,410 | 1,370 | 1,400 | 383,000 | 350 |
| 1997-08-18 | 1,390 | 1,400 | 1,370 | 1,400 | 894,000 | 350 |
| 1997-08-15 | 1,430 | 1,440 | 1,390 | 1,400 | 881,000 | 350 |
| 1997-08-14 | 1,420 | 1,440 | 1,410 | 1,420 | 521,000 | 355 |
| 1997-08-13 | 1,410 | 1,430 | 1,390 | 1,410 | 718,000 | 352.50 |
| 1997-08-12 | 1,410 | 1,440 | 1,400 | 1,410 | 506,000 | 352.50 |
| 1997-08-11 | 1,460 | 1,480 | 1,420 | 1,420 | 493,000 | 355 |
| 1997-08-08 | 1,480 | 1,500 | 1,470 | 1,500 | 577,000 | 375 |
| 1997-08-07 | 1,500 | 1,520 | 1,490 | 1,490 | 1,215,000 | 372.50 |
| 1997-08-06 | 1,410 | 1,480 | 1,410 | 1,470 | 748,000 | 367.50 |
| 1997-08-05 | 1,410 | 1,420 | 1,380 | 1,410 | 292,000 | 352.50 |
| 1997-08-04 | 1,420 | 1,430 | 1,390 | 1,400 | 456,000 | 350 |
| 1997-08-01 | 1,440 | 1,440 | 1,390 | 1,400 | 441,000 | 350 |
| 1997-07-31 | 1,410 | 1,450 | 1,400 | 1,440 | 641,000 | 360 |
| 1997-07-30 | 1,410 | 1,420 | 1,390 | 1,400 | 515,000 | 350 |
| 1997-07-29 | 1,460 | 1,460 | 1,400 | 1,410 | 274,000 | 352.50 |
| 1997-07-28 | 1,440 | 1,440 | 1,410 | 1,440 | 877,000 | 360 |
| 1997-07-25 | 1,440 | 1,450 | 1,410 | 1,420 | 303,000 | 355 |
| 1997-07-24 | 1,400 | 1,440 | 1,400 | 1,430 | 411,000 | 357.50 |
| 1997-07-23 | 1,430 | 1,440 | 1,380 | 1,400 | 1,066,000 | 350 |
| 1997-07-22 | 1,450 | 1,450 | 1,410 | 1,420 | 772,000 | 355 |
| 1997-07-18 | 1,470 | 1,480 | 1,450 | 1,460 | 246,000 | 365 |
| 1997-07-17 | 1,480 | 1,490 | 1,460 | 1,470 | 365,000 | 367.50 |
| 1997-07-16 | 1,490 | 1,510 | 1,470 | 1,480 | 1,023,000 | 370 |
| 1997-07-15 | 1,440 | 1,470 | 1,440 | 1,460 | 901,000 | 365 |
| 1997-07-14 | 1,430 | 1,440 | 1,420 | 1,440 | 337,000 | 360 |
| 1997-07-11 | 1,440 | 1,450 | 1,410 | 1,430 | 621,000 | 357.50 |
| 1997-07-10 | 1,450 | 1,460 | 1,430 | 1,440 | 678,000 | 360 |
| 1997-07-09 | 1,510 | 1,510 | 1,430 | 1,460 | 1,098,000 | 365 |
| 1997-07-08 | 1,480 | 1,520 | 1,470 | 1,510 | 1,218,000 | 377.50 |
| 1997-07-07 | 1,480 | 1,500 | 1,470 | 1,490 | 970,000 | 372.50 |
| 1997-07-04 | 1,440 | 1,470 | 1,430 | 1,460 | 918,000 | 365 |
| 1997-07-03 | 1,420 | 1,420 | 1,400 | 1,400 | 93,000 | 350 |
| 1997-07-02 | 1,440 | 1,440 | 1,400 | 1,400 | 229,000 | 350 |
| 1997-07-01 | 1,470 | 1,470 | 1,400 | 1,420 | 371,000 | 355 |
| 1997-06-30 | 1,460 | 1,470 | 1,450 | 1,450 | 139,000 | 362.50 |
| 1997-06-27 | 1,470 | 1,470 | 1,440 | 1,460 | 252,000 | 365 |
| 1997-06-26 | 1,490 | 1,490 | 1,460 | 1,460 | 697,000 | 365 |
| 1997-06-25 | 1,470 | 1,490 | 1,460 | 1,490 | 459,000 | 372.50 |
| 1997-06-24 | 1,440 | 1,450 | 1,430 | 1,450 | 271,000 | 362.50 |
| 1997-06-23 | 1,430 | 1,460 | 1,430 | 1,460 | 372,000 | 365 |
| 1997-06-20 | 1,450 | 1,460 | 1,410 | 1,420 | 911,000 | 355 |
| 1997-06-19 | 1,440 | 1,460 | 1,430 | 1,440 | 655,000 | 360 |
| 1997-06-18 | 1,440 | 1,470 | 1,430 | 1,450 | 752,000 | 362.50 |
| 1997-06-17 | 1,500 | 1,500 | 1,460 | 1,460 | 527,000 | 365 |
| 1997-06-16 | 1,510 | 1,520 | 1,480 | 1,480 | 666,000 | 370 |
| 1997-06-13 | 1,490 | 1,500 | 1,480 | 1,490 | 2,079,000 | 372.50 |
| 1997-06-12 | 1,430 | 1,450 | 1,420 | 1,450 | 1,090,000 | 362.50 |
| 1997-06-11 | 1,460 | 1,460 | 1,400 | 1,410 | 842,000 | 352.50 |
| 1997-06-10 | 1,440 | 1,490 | 1,440 | 1,470 | 660,000 | 367.50 |
| 1997-06-09 | 1,460 | 1,460 | 1,430 | 1,430 | 247,000 | 357.50 |
| 1997-06-06 | 1,450 | 1,460 | 1,450 | 1,450 | 535,000 | 362.50 |
| 1997-06-05 | 1,460 | 1,460 | 1,450 | 1,450 | 393,000 | 362.50 |
| 1997-06-04 | 1,470 | 1,480 | 1,460 | 1,470 | 500,000 | 367.50 |
| 1997-06-03 | 1,450 | 1,490 | 1,450 | 1,480 | 1,178,000 | 370 |
| 1997-06-02 | 1,440 | 1,440 | 1,430 | 1,440 | 262,000 | 360 |
| 1997-05-30 | 1,440 | 1,460 | 1,430 | 1,460 | 980,000 | 365 |
| 1997-05-29 | 1,420 | 1,420 | 1,400 | 1,410 | 980,000 | 352.50 |
| 1997-05-28 | 1,390 | 1,420 | 1,380 | 1,410 | 693,000 | 352.50 |
| 1997-05-27 | 1,370 | 1,410 | 1,370 | 1,380 | 558,000 | 345 |
| 1997-05-26 | 1,370 | 1,380 | 1,360 | 1,370 | 496,000 | 342.50 |
| 1997-05-23 | 1,380 | 1,400 | 1,380 | 1,380 | 884,000 | 345 |
| 1997-05-22 | 1,370 | 1,370 | 1,350 | 1,360 | 587,000 | 340 |
| 1997-05-21 | 1,420 | 1,420 | 1,380 | 1,390 | 636,000 | 347.50 |
| 1997-05-20 | 1,470 | 1,470 | 1,430 | 1,440 | 504,000 | 360 |
| 1997-05-19 | 1,430 | 1,470 | 1,430 | 1,460 | 297,000 | 365 |
| 1997-05-16 | 1,440 | 1,460 | 1,420 | 1,440 | 634,000 | 360 |
| 1997-05-15 | 1,430 | 1,440 | 1,410 | 1,430 | 589,000 | 357.50 |
| 1997-05-14 | 1,430 | 1,450 | 1,420 | 1,450 | 482,000 | 362.50 |
| 1997-05-13 | 1,440 | 1,450 | 1,410 | 1,420 | 658,000 | 355 |
| 1997-05-12 | 1,400 | 1,470 | 1,380 | 1,450 | 1,333,000 | 362.50 |
| 1997-05-09 | 1,460 | 1,460 | 1,400 | 1,410 | 1,221,000 | 352.50 |
| 1997-05-08 | 1,440 | 1,460 | 1,440 | 1,460 | 657,000 | 365 |
| 1997-05-07 | 1,420 | 1,450 | 1,420 | 1,440 | 762,000 | 360 |
| 1997-05-06 | 1,430 | 1,480 | 1,420 | 1,430 | 1,078,000 | 357.50 |
| 1997-05-02 | 1,370 | 1,390 | 1,360 | 1,390 | 707,000 | 347.50 |
| 1997-05-01 | 1,380 | 1,410 | 1,370 | 1,390 | 1,126,000 | 347.50 |
| 1997-04-30 | 1,390 | 1,400 | 1,340 | 1,350 | 1,160,000 | 337.50 |
| 1997-04-28 | 1,380 | 1,390 | 1,360 | 1,380 | 220,000 | 345 |
| 1997-04-25 | 1,380 | 1,400 | 1,370 | 1,370 | 609,000 | 342.50 |
| 1997-04-24 | 1,380 | 1,400 | 1,370 | 1,400 | 1,161,000 | 350 |
| 1997-04-23 | 1,350 | 1,380 | 1,340 | 1,360 | 853,000 | 340 |
| 1997-04-22 | 1,330 | 1,350 | 1,320 | 1,340 | 804,000 | 335 |
| 1997-04-21 | 1,320 | 1,340 | 1,310 | 1,340 | 480,000 | 335 |
| 1997-04-18 | 1,300 | 1,320 | 1,290 | 1,320 | 827,000 | 330 |
| 1997-04-17 | 1,310 | 1,330 | 1,280 | 1,300 | 1,054,000 | 325 |
| 1997-04-16 | 1,360 | 1,380 | 1,330 | 1,350 | 1,145,000 | 337.50 |
| 1997-04-15 | 1,350 | 1,390 | 1,350 | 1,360 | 1,558,000 | 340 |
| 1997-04-14 | 1,370 | 1,380 | 1,330 | 1,350 | 478,000 | 337.50 |
| 1997-04-11 | 1,400 | 1,410 | 1,370 | 1,390 | 1,977,000 | 347.50 |
| 1997-04-10 | 1,370 | 1,410 | 1,360 | 1,390 | 2,862,000 | 347.50 |
| 1997-04-09 | 1,340 | 1,350 | 1,310 | 1,330 | 1,335,000 | 332.50 |
| 1997-04-08 | 1,230 | 1,320 | 1,230 | 1,280 | 2,518,000 | 320 |
| 1997-04-07 | 1,200 | 1,210 | 1,200 | 1,210 | 604,000 | 302.50 |
| 1997-04-04 | 1,220 | 1,220 | 1,200 | 1,200 | 978,000 | 300 |
| 1997-04-03 | 1,190 | 1,200 | 1,180 | 1,190 | 631,000 | 297.50 |
| 1997-04-02 | 1,180 | 1,200 | 1,170 | 1,200 | 1,093,000 | 300 |
| 1997-04-01 | 1,190 | 1,190 | 1,160 | 1,170 | 1,211,000 | 292.50 |
| 1997-03-31 | 1,220 | 1,230 | 1,200 | 1,200 | 508,000 | 300 |
| 1997-03-28 | 1,220 | 1,240 | 1,210 | 1,240 | 307,000 | 310 |
| 1997-03-27 | 1,230 | 1,240 | 1,210 | 1,230 | 1,304,000 | 307.50 |
| 1997-03-26 | 1,200 | 1,220 | 1,190 | 1,220 | 546,000 | 305 |
| 1997-03-25 | 1,200 | 1,210 | 1,190 | 1,200 | 508,000 | 300 |
| 1997-03-24 | 1,220 | 1,230 | 1,190 | 1,190 | 1,043,000 | 297.50 |
| 1997-03-21 | 1,230 | 1,230 | 1,200 | 1,200 | 513,000 | 300 |
| 1997-03-19 | 1,260 | 1,270 | 1,210 | 1,230 | 973,000 | 307.50 |
| 1997-03-18 | 1,240 | 1,260 | 1,240 | 1,260 | 1,241,000 | 315 |
| 1997-03-17 | 1,210 | 1,250 | 1,210 | 1,240 | 1,235,000 | 310 |
| 1997-03-14 | 1,140 | 1,190 | 1,140 | 1,190 | 1,794,000 | 297.50 |
| 1997-03-13 | 1,200 | 1,200 | 1,170 | 1,180 | 624,000 | 295 |
| 1997-03-12 | 1,210 | 1,240 | 1,210 | 1,230 | 1,368,000 | 307.50 |
| 1997-03-11 | 1,190 | 1,200 | 1,180 | 1,190 | 751,000 | 297.50 |
| 1997-03-10 | 1,160 | 1,180 | 1,150 | 1,180 | 909,000 | 295 |
| 1997-03-07 | 1,150 | 1,170 | 1,140 | 1,150 | 524,000 | 287.50 |
| 1997-03-06 | 1,160 | 1,160 | 1,140 | 1,140 | 697,000 | 285 |
| 1997-03-05 | 1,170 | 1,170 | 1,150 | 1,160 | 1,844,000 | 290 |
| 1997-03-04 | 1,140 | 1,170 | 1,130 | 1,160 | 884,000 | 290 |
| 1997-03-03 | 1,130 | 1,140 | 1,120 | 1,130 | 408,000 | 282.50 |
| 1997-02-28 | 1,150 | 1,170 | 1,130 | 1,130 | 1,010,000 | 282.50 |
| 1997-02-27 | 1,150 | 1,150 | 1,130 | 1,150 | 760,000 | 287.50 |
| 1997-02-26 | 1,150 | 1,160 | 1,130 | 1,130 | 572,000 | 282.50 |
| 1997-02-25 | 1,130 | 1,150 | 1,130 | 1,150 | 651,000 | 287.50 |
| 1997-02-24 | 1,150 | 1,160 | 1,120 | 1,120 | 698,000 | 280 |
| 1997-02-21 | 1,160 | 1,170 | 1,150 | 1,150 | 892,000 | 287.50 |
| 1997-02-20 | 1,150 | 1,170 | 1,140 | 1,170 | 1,040,000 | 292.50 |
| 1997-02-19 | 1,120 | 1,130 | 1,110 | 1,130 | 584,000 | 282.50 |
| 1997-02-18 | 1,140 | 1,140 | 1,120 | 1,120 | 948,000 | 280 |
| 1997-02-17 | 1,140 | 1,140 | 1,120 | 1,130 | 624,000 | 282.50 |
| 1997-02-14 | 1,170 | 1,170 | 1,140 | 1,140 | 1,056,000 | 285 |
| 1997-02-13 | 1,180 | 1,200 | 1,160 | 1,180 | 891,000 | 295 |
| 1997-02-12 | 1,120 | 1,180 | 1,120 | 1,160 | 1,456,000 | 290 |
| 1997-02-10 | 1,110 | 1,120 | 1,100 | 1,120 | 734,000 | 280 |
| 1997-02-07 | 1,130 | 1,140 | 1,110 | 1,110 | 800,000 | 277.50 |
| 1997-02-06 | 1,140 | 1,150 | 1,120 | 1,120 | 541,000 | 280 |
| 1997-02-05 | 1,130 | 1,150 | 1,120 | 1,150 | 1,280,000 | 287.50 |
| 1997-02-04 | 1,140 | 1,140 | 1,110 | 1,110 | 1,048,000 | 277.50 |
| 1997-02-03 | 1,130 | 1,130 | 1,110 | 1,110 | 536,000 | 277.50 |
| 1997-01-31 | 1,130 | 1,160 | 1,120 | 1,150 | 1,119,000 | 287.50 |
| 1997-01-30 | 1,130 | 1,140 | 1,100 | 1,110 | 842,000 | 277.50 |
| 1997-01-29 | 1,140 | 1,150 | 1,120 | 1,150 | 974,000 | 287.50 |
| 1997-01-28 | 1,090 | 1,140 | 1,070 | 1,140 | 697,000 | 285 |
| 1997-01-27 | 1,080 | 1,100 | 1,070 | 1,090 | 503,000 | 272.50 |
| 1997-01-24 | 1,090 | 1,100 | 1,080 | 1,100 | 387,000 | 275 |
| 1997-01-23 | 1,110 | 1,140 | 1,100 | 1,100 | 537,000 | 275 |
| 1997-01-22 | 1,070 | 1,110 | 1,060 | 1,110 | 785,000 | 277.50 |
| 1997-01-21 | 1,060 | 1,080 | 1,040 | 1,050 | 711,000 | 262.50 |
| 1997-01-20 | 1,120 | 1,120 | 1,020 | 1,060 | 1,139,000 | 265 |
| 1997-01-17 | 1,110 | 1,150 | 1,100 | 1,130 | 849,000 | 282.50 |
| 1997-01-16 | 1,120 | 1,130 | 1,110 | 1,130 | 675,000 | 282.50 |
| 1997-01-14 | 1,080 | 1,110 | 1,050 | 1,100 | 1,224,000 | 275 |
| 1997-01-13 | 1,070 | 1,140 | 1,050 | 1,140 | 1,574,000 | 285 |
| 1997-01-10 | 1,040 | 1,090 | 1,010 | 1,060 | 1,939,000 | 265 |
| 1997-01-09 | 1,050 | 1,070 | 1,040 | 1,070 | 767,000 | 267.50 |
| 1997-01-08 | 1,070 | 1,080 | 1,040 | 1,070 | 723,000 | 267.50 |
| 1997-01-07 | 1,090 | 1,090 | 1,070 | 1,070 | 1,174,000 | 267.50 |
| 1997-01-06 | 1,080 | 1,090 | 1,070 | 1,080 | 1,202,000 | 270 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
