7729 (株)東京精密 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 | 2,990 | 2,990 | 2,920 | 2,920 | 12,000 | 2,920 |
| 1997-12-29 | 2,970 | 2,970 | 2,910 | 2,950 | 29,000 | 2,950 |
| 1997-12-26 | 3,090 | 3,090 | 3,070 | 3,070 | 6,000 | 3,070 |
| 1997-12-25 | 3,000 | 3,200 | 3,000 | 3,150 | 43,000 | 3,150 |
| 1997-12-24 | 2,910 | 3,020 | 2,910 | 3,000 | 79,000 | 3,000 |
| 1997-12-22 | 3,000 | 3,050 | 2,910 | 3,000 | 35,000 | 3,000 |
| 1997-12-19 | 3,110 | 3,110 | 2,990 | 3,050 | 64,000 | 3,050 |
| 1997-12-18 | 3,200 | 3,210 | 3,080 | 3,130 | 80,000 | 3,130 |
| 1997-12-17 | 2,800 | 3,180 | 2,800 | 3,180 | 219,000 | 3,180 |
| 1997-12-16 | 2,980 | 2,980 | 2,920 | 2,920 | 65,000 | 2,920 |
| 1997-12-15 | 3,050 | 3,050 | 2,960 | 3,050 | 87,000 | 3,050 |
| 1997-12-12 | 3,000 | 3,100 | 3,000 | 3,070 | 139,000 | 3,070 |
| 1997-12-11 | 3,220 | 3,250 | 3,210 | 3,250 | 87,000 | 3,250 |
| 1997-12-10 | 3,160 | 3,220 | 3,150 | 3,220 | 40,000 | 3,220 |
| 1997-12-09 | 3,140 | 3,210 | 3,140 | 3,210 | 103,000 | 3,210 |
| 1997-12-08 | 3,130 | 3,150 | 3,130 | 3,150 | 24,000 | 3,150 |
| 1997-12-05 | 3,060 | 3,160 | 3,060 | 3,130 | 17,000 | 3,130 |
| 1997-12-04 | 3,100 | 3,100 | 3,050 | 3,060 | 49,000 | 3,060 |
| 1997-12-03 | 3,140 | 3,140 | 3,100 | 3,100 | 14,000 | 3,100 |
| 1997-12-02 | 3,150 | 3,160 | 3,140 | 3,150 | 32,000 | 3,150 |
| 1997-12-01 | 3,050 | 3,190 | 3,020 | 3,150 | 130,000 | 3,150 |
| 1997-11-28 | 3,100 | 3,100 | 2,900 | 3,000 | 146,000 | 3,000 |
| 1997-11-27 | 3,020 | 3,100 | 3,020 | 3,100 | 66,000 | 3,100 |
| 1997-11-26 | 2,940 | 3,000 | 2,920 | 2,950 | 88,000 | 2,950 |
| 1997-11-25 | 2,950 | 2,990 | 2,920 | 2,940 | 99,000 | 2,940 |
| 1997-11-21 | 2,950 | 3,100 | 2,940 | 3,100 | 144,000 | 3,100 |
| 1997-11-20 | 2,960 | 3,000 | 2,880 | 2,890 | 57,000 | 2,890 |
| 1997-11-19 | 2,960 | 2,990 | 2,880 | 2,880 | 118,000 | 2,880 |
| 1997-11-18 | 2,800 | 3,120 | 2,800 | 2,960 | 176,000 | 2,960 |
| 1997-11-17 | 2,740 | 2,900 | 2,730 | 2,760 | 63,000 | 2,760 |
| 1997-11-14 | 2,740 | 2,770 | 2,730 | 2,750 | 58,000 | 2,750 |
| 1997-11-13 | 2,750 | 2,800 | 2,650 | 2,700 | 165,000 | 2,700 |
| 1997-11-12 | 2,890 | 2,900 | 2,720 | 2,800 | 136,000 | 2,800 |
| 1997-11-11 | 3,030 | 3,050 | 2,970 | 2,970 | 65,000 | 2,970 |
| 1997-11-10 | 3,160 | 3,160 | 3,060 | 3,070 | 60,000 | 3,070 |
| 1997-11-07 | 3,190 | 3,210 | 3,090 | 3,210 | 31,000 | 3,210 |
| 1997-11-06 | 3,150 | 3,200 | 3,150 | 3,200 | 101,000 | 3,200 |
| 1997-11-05 | 3,150 | 3,150 | 3,070 | 3,150 | 86,000 | 3,150 |
| 1997-11-04 | 3,250 | 3,250 | 3,100 | 3,150 | 125,000 | 3,150 |
| 1997-10-31 | 3,250 | 3,250 | 3,150 | 3,250 | 54,000 | 3,250 |
| 1997-10-30 | 3,280 | 3,310 | 3,170 | 3,300 | 62,000 | 3,300 |
| 1997-10-29 | 3,520 | 3,520 | 3,430 | 3,480 | 97,000 | 3,480 |
| 1997-10-28 | 3,080 | 3,320 | 3,080 | 3,290 | 138,000 | 3,290 |
| 1997-10-27 | 3,520 | 3,520 | 3,320 | 3,320 | 172,000 | 3,320 |
| 1997-10-24 | 3,350 | 3,530 | 3,350 | 3,530 | 125,000 | 3,530 |
| 1997-10-23 | 3,440 | 3,440 | 3,390 | 3,390 | 50,000 | 3,390 |
| 1997-10-22 | 3,460 | 3,470 | 3,390 | 3,430 | 156,000 | 3,430 |
| 1997-10-21 | 3,560 | 3,560 | 3,390 | 3,390 | 100,000 | 3,390 |
| 1997-10-20 | 3,670 | 3,670 | 3,570 | 3,590 | 136,000 | 3,590 |
| 1997-10-17 | 3,430 | 3,740 | 3,430 | 3,680 | 226,000 | 3,680 |
| 1997-10-16 | 3,470 | 3,550 | 3,380 | 3,530 | 71,000 | 3,530 |
| 1997-10-15 | 3,400 | 3,480 | 3,400 | 3,420 | 125,000 | 3,420 |
| 1997-10-14 | 3,390 | 3,490 | 3,380 | 3,490 | 80,000 | 3,490 |
| 1997-10-13 | 3,590 | 3,600 | 3,490 | 3,490 | 62,000 | 3,490 |
| 1997-10-09 | 3,600 | 3,600 | 3,510 | 3,600 | 145,000 | 3,600 |
| 1997-10-08 | 3,480 | 3,630 | 3,480 | 3,600 | 244,000 | 3,600 |
| 1997-10-07 | 3,450 | 3,540 | 3,430 | 3,500 | 109,000 | 3,500 |
| 1997-10-06 | 3,500 | 3,550 | 3,450 | 3,500 | 76,000 | 3,500 |
| 1997-10-03 | 3,310 | 3,500 | 3,310 | 3,500 | 56,000 | 3,500 |
| 1997-10-02 | 3,500 | 3,520 | 3,390 | 3,410 | 61,000 | 3,410 |
| 1997-10-01 | 3,300 | 3,480 | 3,280 | 3,450 | 67,000 | 3,450 |
| 1997-09-30 | 3,250 | 3,280 | 3,240 | 3,250 | 74,000 | 3,250 |
| 1997-09-29 | 3,280 | 3,330 | 3,250 | 3,290 | 48,000 | 3,290 |
| 1997-09-26 | 3,510 | 3,510 | 3,420 | 3,430 | 150,000 | 3,430 |
| 1997-09-25 | 3,550 | 3,660 | 3,550 | 3,610 | 295,000 | 3,610 |
| 1997-09-24 | 3,500 | 3,520 | 3,450 | 3,490 | 123,000 | 3,490 |
| 1997-09-22 | 3,270 | 3,350 | 3,240 | 3,350 | 83,000 | 3,350 |
| 1997-09-19 | 3,130 | 3,280 | 3,110 | 3,280 | 165,000 | 3,280 |
| 1997-09-18 | 3,100 | 3,130 | 3,090 | 3,120 | 73,000 | 3,120 |
| 1997-09-17 | 3,110 | 3,180 | 3,100 | 3,100 | 105,000 | 3,100 |
| 1997-09-16 | 3,220 | 3,220 | 3,000 | 3,040 | 121,000 | 3,040 |
| 1997-09-12 | 3,180 | 3,230 | 3,170 | 3,230 | 118,000 | 3,230 |
| 1997-09-11 | 3,370 | 3,370 | 3,280 | 3,280 | 80,000 | 3,280 |
| 1997-09-10 | 3,350 | 3,420 | 3,350 | 3,400 | 80,000 | 3,400 |
| 1997-09-09 | 3,450 | 3,470 | 3,380 | 3,430 | 134,000 | 3,430 |
| 1997-09-08 | 3,450 | 3,570 | 3,450 | 3,470 | 86,000 | 3,470 |
| 1997-09-05 | 3,420 | 3,580 | 3,420 | 3,550 | 156,000 | 3,550 |
| 1997-09-04 | 3,510 | 3,540 | 3,410 | 3,410 | 157,000 | 3,410 |
| 1997-09-03 | 3,570 | 3,690 | 3,500 | 3,610 | 367,000 | 3,610 |
| 1997-09-02 | 3,250 | 3,450 | 3,250 | 3,420 | 198,000 | 3,420 |
| 1997-09-01 | 3,050 | 3,250 | 3,000 | 3,200 | 198,000 | 3,200 |
| 1997-08-29 | 3,000 | 3,100 | 2,970 | 3,050 | 455,000 | 3,050 |
| 1997-08-28 | 3,420 | 3,470 | 3,230 | 3,290 | 290,000 | 3,290 |
| 1997-08-27 | 3,500 | 3,640 | 3,460 | 3,460 | 142,000 | 3,460 |
| 1997-08-26 | 3,500 | 3,610 | 3,360 | 3,580 | 487,000 | 3,580 |
| 1997-08-25 | 3,750 | 3,750 | 3,490 | 3,600 | 235,000 | 3,600 |
| 1997-08-22 | 3,950 | 3,970 | 3,820 | 3,820 | 357,000 | 3,820 |
| 1997-08-21 | 4,150 | 4,150 | 3,980 | 4,050 | 291,000 | 4,050 |
| 1997-08-20 | 4,030 | 4,150 | 3,990 | 4,100 | 572,000 | 4,100 |
| 1997-08-19 | 4,030 | 4,200 | 3,950 | 4,010 | 795,000 | 4,010 |
| 1997-08-18 | 3,680 | 3,880 | 3,680 | 3,880 | 364,000 | 3,880 |
| 1997-08-15 | 3,860 | 3,930 | 3,820 | 3,830 | 651,000 | 3,830 |
| 1997-08-14 | 3,550 | 3,780 | 3,550 | 3,780 | 621,000 | 3,780 |
| 1997-08-13 | 3,360 | 3,550 | 3,310 | 3,530 | 461,000 | 3,530 |
| 1997-08-12 | 3,300 | 3,400 | 3,280 | 3,400 | 290,000 | 3,400 |
| 1997-08-11 | 3,320 | 3,320 | 3,250 | 3,250 | 216,000 | 3,250 |
| 1997-08-08 | 3,320 | 3,400 | 3,320 | 3,400 | 192,000 | 3,400 |
| 1997-08-07 | 3,350 | 3,400 | 3,260 | 3,390 | 335,000 | 3,390 |
| 1997-08-06 | 3,160 | 3,330 | 3,150 | 3,310 | 541,000 | 3,310 |
| 1997-08-05 | 3,260 | 3,290 | 3,100 | 3,120 | 195,000 | 3,120 |
| 1997-08-04 | 3,240 | 3,330 | 3,210 | 3,310 | 420,000 | 3,310 |
| 1997-08-01 | 3,360 | 3,430 | 3,260 | 3,270 | 342,000 | 3,270 |
| 1997-07-31 | 3,210 | 3,340 | 3,140 | 3,310 | 490,000 | 3,310 |
| 1997-07-30 | 3,060 | 3,290 | 3,010 | 3,210 | 718,000 | 3,210 |
| 1997-07-29 | 2,980 | 3,080 | 2,930 | 3,070 | 391,000 | 3,070 |
| 1997-07-28 | 2,940 | 3,030 | 2,940 | 2,980 | 494,000 | 2,980 |
| 1997-07-25 | 2,910 | 2,950 | 2,900 | 2,920 | 354,000 | 2,920 |
| 1997-07-24 | 2,850 | 2,910 | 2,850 | 2,890 | 424,000 | 2,890 |
| 1997-07-23 | 2,800 | 2,810 | 2,700 | 2,770 | 276,000 | 2,770 |
| 1997-07-22 | 2,840 | 2,850 | 2,770 | 2,820 | 102,000 | 2,820 |
| 1997-07-18 | 2,870 | 2,890 | 2,840 | 2,840 | 184,000 | 2,840 |
| 1997-07-17 | 2,910 | 2,920 | 2,820 | 2,840 | 279,000 | 2,840 |
| 1997-07-16 | 2,900 | 2,940 | 2,850 | 2,890 | 513,000 | 2,890 |
| 1997-07-15 | 2,840 | 2,890 | 2,780 | 2,850 | 405,000 | 2,850 |
| 1997-07-14 | 2,700 | 2,930 | 2,700 | 2,890 | 985,000 | 2,890 |
| 1997-07-11 | 2,540 | 2,750 | 2,530 | 2,700 | 1,290,000 | 2,700 |
| 1997-07-10 | 2,360 | 2,500 | 2,360 | 2,500 | 518,000 | 2,500 |
| 1997-07-09 | 2,360 | 2,360 | 2,330 | 2,360 | 124,000 | 2,360 |
| 1997-07-08 | 2,350 | 2,370 | 2,340 | 2,360 | 188,000 | 2,360 |
| 1997-07-07 | 2,310 | 2,360 | 2,310 | 2,350 | 99,000 | 2,350 |
| 1997-07-04 | 2,390 | 2,430 | 2,370 | 2,390 | 447,000 | 2,390 |
| 1997-07-03 | 2,310 | 2,400 | 2,310 | 2,390 | 855,000 | 2,390 |
| 1997-07-02 | 2,250 | 2,310 | 2,220 | 2,280 | 314,000 | 2,280 |
| 1997-07-01 | 2,240 | 2,250 | 2,200 | 2,240 | 256,000 | 2,240 |
| 1997-06-30 | 2,260 | 2,270 | 2,220 | 2,240 | 209,000 | 2,240 |
| 1997-06-27 | 2,270 | 2,280 | 2,230 | 2,250 | 292,000 | 2,250 |
| 1997-06-26 | 2,230 | 2,330 | 2,230 | 2,250 | 661,000 | 2,250 |
| 1997-06-25 | 2,220 | 2,240 | 2,200 | 2,240 | 214,000 | 2,240 |
| 1997-06-24 | 2,220 | 2,230 | 2,190 | 2,230 | 257,000 | 2,230 |
| 1997-06-23 | 2,230 | 2,240 | 2,210 | 2,240 | 417,000 | 2,240 |
| 1997-06-20 | 2,160 | 2,200 | 2,130 | 2,200 | 601,000 | 2,200 |
| 1997-06-19 | 2,080 | 2,200 | 2,080 | 2,170 | 1,114,000 | 2,170 |
| 1997-06-18 | 2,030 | 2,070 | 2,020 | 2,070 | 108,000 | 2,070 |
| 1997-06-17 | 2,060 | 2,060 | 2,040 | 2,040 | 46,000 | 2,040 |
| 1997-06-16 | 2,050 | 2,060 | 2,040 | 2,060 | 133,000 | 2,060 |
| 1997-06-13 | 2,060 | 2,060 | 2,030 | 2,030 | 146,000 | 2,030 |
| 1997-06-12 | 2,070 | 2,070 | 2,040 | 2,050 | 90,000 | 2,050 |
| 1997-06-11 | 2,080 | 2,090 | 2,030 | 2,030 | 216,000 | 2,030 |
| 1997-06-10 | 2,030 | 2,080 | 2,010 | 2,080 | 210,000 | 2,080 |
| 1997-06-09 | 2,030 | 2,040 | 2,020 | 2,030 | 89,000 | 2,030 |
| 1997-06-06 | 2,070 | 2,070 | 2,030 | 2,050 | 208,000 | 2,050 |
| 1997-06-05 | 2,070 | 2,070 | 2,050 | 2,060 | 158,000 | 2,060 |
| 1997-06-04 | 2,050 | 2,080 | 2,040 | 2,070 | 418,000 | 2,070 |
| 1997-06-03 | 2,030 | 2,070 | 2,020 | 2,050 | 598,000 | 2,050 |
| 1997-06-02 | 2,010 | 2,020 | 1,990 | 2,020 | 71,000 | 2,020 |
| 1997-05-30 | 1,990 | 2,060 | 1,990 | 2,050 | 755,000 | 2,050 |
| 1997-05-29 | 1,900 | 2,020 | 1,890 | 1,990 | 790,000 | 1,990 |
| 1997-05-28 | 1,910 | 1,920 | 1,880 | 1,900 | 234,000 | 1,900 |
| 1997-05-27 | 1,880 | 1,900 | 1,860 | 1,880 | 412,000 | 1,880 |
| 1997-05-26 | 1,870 | 1,880 | 1,860 | 1,870 | 57,000 | 1,870 |
| 1997-05-23 | 1,850 | 1,870 | 1,850 | 1,860 | 63,000 | 1,860 |
| 1997-05-22 | 1,840 | 1,860 | 1,840 | 1,860 | 138,000 | 1,860 |
| 1997-05-21 | 1,870 | 1,870 | 1,830 | 1,840 | 102,000 | 1,840 |
| 1997-05-20 | 1,820 | 1,900 | 1,810 | 1,890 | 284,000 | 1,890 |
| 1997-05-19 | 1,820 | 1,820 | 1,810 | 1,820 | 16,000 | 1,820 |
| 1997-05-16 | 1,840 | 1,840 | 1,810 | 1,820 | 83,000 | 1,820 |
| 1997-05-15 | 1,820 | 1,840 | 1,800 | 1,840 | 150,000 | 1,840 |
| 1997-05-14 | 1,800 | 1,810 | 1,800 | 1,810 | 60,000 | 1,810 |
| 1997-05-13 | 1,810 | 1,810 | 1,790 | 1,810 | 88,000 | 1,810 |
| 1997-05-12 | 1,790 | 1,800 | 1,750 | 1,800 | 147,000 | 1,800 |
| 1997-05-09 | 1,820 | 1,820 | 1,800 | 1,810 | 217,000 | 1,810 |
| 1997-05-08 | 1,760 | 1,840 | 1,750 | 1,840 | 265,000 | 1,840 |
| 1997-05-07 | 1,700 | 1,770 | 1,690 | 1,770 | 167,000 | 1,770 |
| 1997-05-06 | 1,680 | 1,710 | 1,670 | 1,710 | 228,000 | 1,710 |
| 1997-05-02 | 1,600 | 1,630 | 1,590 | 1,630 | 224,000 | 1,630 |
| 1997-05-01 | 1,600 | 1,610 | 1,590 | 1,600 | 135,000 | 1,600 |
| 1997-04-30 | 1,560 | 1,600 | 1,560 | 1,590 | 156,000 | 1,590 |
| 1997-04-28 | 1,540 | 1,560 | 1,540 | 1,560 | 34,000 | 1,560 |
| 1997-04-25 | 1,550 | 1,560 | 1,520 | 1,530 | 49,000 | 1,530 |
| 1997-04-24 | 1,590 | 1,590 | 1,550 | 1,570 | 62,000 | 1,570 |
| 1997-04-23 | 1,480 | 1,590 | 1,480 | 1,580 | 92,000 | 1,580 |
| 1997-04-22 | 1,480 | 1,490 | 1,460 | 1,490 | 33,000 | 1,490 |
| 1997-04-21 | 1,510 | 1,510 | 1,460 | 1,480 | 26,000 | 1,480 |
| 1997-04-18 | 1,480 | 1,500 | 1,460 | 1,500 | 121,000 | 1,500 |
| 1997-04-17 | 1,500 | 1,520 | 1,470 | 1,470 | 86,000 | 1,470 |
| 1997-04-16 | 1,500 | 1,530 | 1,500 | 1,510 | 96,000 | 1,510 |
| 1997-04-15 | 1,510 | 1,530 | 1,500 | 1,500 | 37,000 | 1,500 |
| 1997-04-14 | 1,530 | 1,550 | 1,500 | 1,540 | 26,000 | 1,540 |
| 1997-04-11 | 1,570 | 1,570 | 1,540 | 1,570 | 128,000 | 1,570 |
| 1997-04-10 | 1,570 | 1,600 | 1,560 | 1,590 | 303,000 | 1,590 |
| 1997-04-09 | 1,500 | 1,520 | 1,490 | 1,520 | 243,000 | 1,520 |
| 1997-04-08 | 1,430 | 1,480 | 1,430 | 1,480 | 99,000 | 1,480 |
| 1997-04-07 | 1,450 | 1,470 | 1,420 | 1,420 | 89,000 | 1,420 |
| 1997-04-04 | 1,410 | 1,440 | 1,410 | 1,430 | 113,000 | 1,430 |
| 1997-04-03 | 1,370 | 1,430 | 1,370 | 1,410 | 56,000 | 1,410 |
| 1997-04-02 | 1,340 | 1,400 | 1,340 | 1,380 | 85,000 | 1,380 |
| 1997-04-01 | 1,230 | 1,330 | 1,230 | 1,330 | 107,000 | 1,330 |
| 1997-03-31 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1997-03-28 | 1,230 | 1,250 | 1,230 | 1,250 | 21,000 | 1,250 |
| 1997-03-27 | 1,270 | 1,280 | 1,230 | 1,230 | 12,000 | 1,230 |
| 1997-03-26 | 1,270 | 1,270 | 1,250 | 1,260 | 20,000 | 1,260 |
| 1997-03-25 | 1,250 | 1,270 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1997-03-24 | 1,230 | 1,250 | 1,210 | 1,210 | 18,000 | 1,210 |
| 1997-03-21 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 1,250 |
| 1997-03-19 | 1,240 | 1,260 | 1,240 | 1,240 | 15,000 | 1,240 |
| 1997-03-18 | 1,260 | 1,290 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1997-03-17 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 | 1,260 |
| 1997-03-14 | 1,210 | 1,240 | 1,210 | 1,240 | 16,000 | 1,240 |
| 1997-03-13 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1997-03-12 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 | 1,250 |
| 1997-03-11 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 1,260 |
| 1997-03-10 | 1,280 | 1,280 | 1,250 | 1,270 | 7,000 | 1,270 |
| 1997-03-07 | 1,290 | 1,290 | 1,270 | 1,290 | 13,000 | 1,290 |
| 1997-03-06 | 1,320 | 1,330 | 1,300 | 1,300 | 26,000 | 1,300 |
| 1997-03-05 | 1,300 | 1,320 | 1,290 | 1,320 | 12,000 | 1,320 |
| 1997-03-04 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1997-03-03 | 1,280 | 1,290 | 1,280 | 1,280 | 18,000 | 1,280 |
| 1997-02-28 | 1,310 | 1,310 | 1,280 | 1,290 | 38,000 | 1,290 |
| 1997-02-27 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1997-02-26 | 1,320 | 1,320 | 1,310 | 1,310 | 12,000 | 1,310 |
| 1997-02-25 | 1,320 | 1,330 | 1,310 | 1,330 | 11,000 | 1,330 |
| 1997-02-24 | 1,350 | 1,350 | 1,310 | 1,310 | 15,000 | 1,310 |
| 1997-02-21 | 1,390 | 1,400 | 1,330 | 1,350 | 34,000 | 1,350 |
| 1997-02-20 | 1,370 | 1,390 | 1,370 | 1,380 | 34,000 | 1,380 |
| 1997-02-19 | 1,340 | 1,340 | 1,300 | 1,330 | 31,000 | 1,330 |
| 1997-02-18 | 1,390 | 1,400 | 1,350 | 1,350 | 52,000 | 1,350 |
| 1997-02-17 | 1,410 | 1,410 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1997-02-14 | 1,410 | 1,420 | 1,390 | 1,400 | 40,000 | 1,400 |
| 1997-02-13 | 1,400 | 1,400 | 1,360 | 1,400 | 36,000 | 1,400 |
| 1997-02-12 | 1,370 | 1,380 | 1,360 | 1,370 | 8,000 | 1,370 |
| 1997-02-10 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1997-02-07 | 1,290 | 1,320 | 1,290 | 1,320 | 18,000 | 1,320 |
| 1997-02-06 | 1,330 | 1,340 | 1,310 | 1,310 | 13,000 | 1,310 |
| 1997-02-05 | 1,400 | 1,400 | 1,340 | 1,340 | 29,000 | 1,340 |
| 1997-02-04 | 1,430 | 1,430 | 1,380 | 1,380 | 17,000 | 1,380 |
| 1997-02-03 | 1,420 | 1,440 | 1,420 | 1,420 | 18,000 | 1,420 |
| 1997-01-31 | 1,390 | 1,450 | 1,390 | 1,420 | 65,000 | 1,420 |
| 1997-01-30 | 1,440 | 1,450 | 1,380 | 1,380 | 66,000 | 1,380 |
| 1997-01-29 | 1,370 | 1,420 | 1,370 | 1,420 | 89,000 | 1,420 |
| 1997-01-28 | 1,300 | 1,370 | 1,300 | 1,370 | 73,000 | 1,370 |
| 1997-01-27 | 1,380 | 1,390 | 1,300 | 1,340 | 97,000 | 1,340 |
| 1997-01-24 | 1,270 | 1,370 | 1,270 | 1,370 | 109,000 | 1,370 |
| 1997-01-23 | 1,200 | 1,250 | 1,200 | 1,250 | 30,000 | 1,250 |
| 1997-01-22 | 1,220 | 1,250 | 1,210 | 1,220 | 33,000 | 1,220 |
| 1997-01-21 | 1,200 | 1,220 | 1,200 | 1,210 | 23,000 | 1,210 |
| 1997-01-20 | 1,220 | 1,220 | 1,170 | 1,200 | 23,000 | 1,200 |
| 1997-01-17 | 1,210 | 1,240 | 1,210 | 1,220 | 101,000 | 1,220 |
| 1997-01-16 | 1,160 | 1,200 | 1,160 | 1,200 | 62,000 | 1,200 |
| 1997-01-14 | 1,120 | 1,170 | 1,120 | 1,160 | 28,000 | 1,160 |
| 1997-01-13 | 1,110 | 1,150 | 1,080 | 1,140 | 35,000 | 1,140 |
| 1997-01-10 | 1,110 | 1,140 | 1,110 | 1,120 | 40,000 | 1,120 |
| 1997-01-09 | 1,160 | 1,190 | 1,150 | 1,150 | 35,000 | 1,150 |
| 1997-01-08 | 1,220 | 1,220 | 1,150 | 1,170 | 31,000 | 1,170 |
| 1997-01-07 | 1,200 | 1,220 | 1,200 | 1,220 | 18,000 | 1,220 |
| 1997-01-06 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 | 1,200 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
