7731 (株)ニコン 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 | 1,280 | 1,300 | 1,270 | 1,290 | 149,000 | 1,290 |
| 1997-12-29 | 1,280 | 1,280 | 1,230 | 1,270 | 637,000 | 1,270 |
| 1997-12-26 | 1,340 | 1,360 | 1,270 | 1,280 | 395,000 | 1,280 |
| 1997-12-25 | 1,330 | 1,370 | 1,310 | 1,340 | 579,000 | 1,340 |
| 1997-12-24 | 1,310 | 1,330 | 1,280 | 1,330 | 646,000 | 1,330 |
| 1997-12-22 | 1,370 | 1,370 | 1,300 | 1,330 | 473,000 | 1,330 |
| 1997-12-19 | 1,360 | 1,390 | 1,280 | 1,390 | 830,000 | 1,390 |
| 1997-12-18 | 1,390 | 1,420 | 1,380 | 1,400 | 683,000 | 1,400 |
| 1997-12-17 | 1,330 | 1,440 | 1,310 | 1,370 | 977,000 | 1,370 |
| 1997-12-16 | 1,360 | 1,370 | 1,300 | 1,330 | 1,030,000 | 1,330 |
| 1997-12-15 | 1,390 | 1,400 | 1,340 | 1,360 | 992,000 | 1,360 |
| 1997-12-12 | 1,430 | 1,430 | 1,360 | 1,410 | 3,016,000 | 1,410 |
| 1997-12-11 | 1,450 | 1,460 | 1,420 | 1,430 | 389,000 | 1,430 |
| 1997-12-10 | 1,480 | 1,500 | 1,420 | 1,450 | 1,604,000 | 1,450 |
| 1997-12-09 | 1,460 | 1,520 | 1,460 | 1,510 | 750,000 | 1,510 |
| 1997-12-08 | 1,470 | 1,480 | 1,430 | 1,440 | 514,000 | 1,440 |
| 1997-12-05 | 1,450 | 1,470 | 1,420 | 1,450 | 810,000 | 1,450 |
| 1997-12-04 | 1,480 | 1,490 | 1,420 | 1,420 | 820,000 | 1,420 |
| 1997-12-03 | 1,540 | 1,580 | 1,470 | 1,480 | 603,000 | 1,480 |
| 1997-12-02 | 1,500 | 1,590 | 1,500 | 1,570 | 539,000 | 1,570 |
| 1997-12-01 | 1,400 | 1,510 | 1,400 | 1,480 | 920,000 | 1,480 |
| 1997-11-28 | 1,530 | 1,560 | 1,410 | 1,420 | 927,000 | 1,420 |
| 1997-11-27 | 1,500 | 1,550 | 1,480 | 1,540 | 767,000 | 1,540 |
| 1997-11-26 | 1,470 | 1,550 | 1,460 | 1,480 | 723,000 | 1,480 |
| 1997-11-25 | 1,450 | 1,530 | 1,420 | 1,440 | 1,555,000 | 1,440 |
| 1997-11-21 | 1,550 | 1,570 | 1,540 | 1,550 | 432,000 | 1,550 |
| 1997-11-20 | 1,500 | 1,550 | 1,490 | 1,520 | 541,000 | 1,520 |
| 1997-11-19 | 1,530 | 1,550 | 1,470 | 1,510 | 571,000 | 1,510 |
| 1997-11-18 | 1,540 | 1,620 | 1,540 | 1,580 | 1,232,000 | 1,580 |
| 1997-11-17 | 1,480 | 1,560 | 1,460 | 1,560 | 619,000 | 1,560 |
| 1997-11-14 | 1,430 | 1,470 | 1,430 | 1,470 | 1,089,000 | 1,470 |
| 1997-11-13 | 1,410 | 1,510 | 1,410 | 1,460 | 621,000 | 1,460 |
| 1997-11-12 | 1,500 | 1,500 | 1,420 | 1,450 | 683,000 | 1,450 |
| 1997-11-11 | 1,500 | 1,510 | 1,460 | 1,500 | 826,000 | 1,500 |
| 1997-11-10 | 1,430 | 1,490 | 1,420 | 1,480 | 754,000 | 1,480 |
| 1997-11-07 | 1,520 | 1,520 | 1,450 | 1,450 | 904,000 | 1,450 |
| 1997-11-06 | 1,510 | 1,550 | 1,500 | 1,540 | 832,000 | 1,540 |
| 1997-11-05 | 1,460 | 1,520 | 1,450 | 1,520 | 1,202,000 | 1,520 |
| 1997-11-04 | 1,380 | 1,430 | 1,370 | 1,420 | 985,000 | 1,420 |
| 1997-10-31 | 1,320 | 1,410 | 1,310 | 1,340 | 1,347,000 | 1,340 |
| 1997-10-30 | 1,470 | 1,470 | 1,330 | 1,370 | 1,708,000 | 1,370 |
| 1997-10-29 | 1,490 | 1,500 | 1,470 | 1,470 | 1,967,000 | 1,470 |
| 1997-10-28 | 1,490 | 1,500 | 1,390 | 1,400 | 1,288,000 | 1,400 |
| 1997-10-27 | 1,690 | 1,700 | 1,540 | 1,590 | 1,862,000 | 1,590 |
| 1997-10-24 | 1,710 | 1,760 | 1,680 | 1,740 | 983,000 | 1,740 |
| 1997-10-23 | 1,770 | 1,800 | 1,740 | 1,740 | 1,397,000 | 1,740 |
| 1997-10-22 | 1,710 | 1,740 | 1,700 | 1,740 | 568,000 | 1,740 |
| 1997-10-21 | 1,690 | 1,700 | 1,660 | 1,660 | 596,000 | 1,660 |
| 1997-10-20 | 1,650 | 1,690 | 1,650 | 1,650 | 750,000 | 1,650 |
| 1997-10-17 | 1,730 | 1,750 | 1,700 | 1,710 | 1,490,000 | 1,710 |
| 1997-10-16 | 1,860 | 1,860 | 1,730 | 1,780 | 2,882,000 | 1,780 |
| 1997-10-15 | 1,950 | 1,950 | 1,870 | 1,880 | 1,236,000 | 1,880 |
| 1997-10-14 | 1,950 | 1,970 | 1,910 | 1,950 | 409,000 | 1,950 |
| 1997-10-13 | 1,940 | 1,960 | 1,920 | 1,930 | 651,000 | 1,930 |
| 1997-10-09 | 1,940 | 1,980 | 1,920 | 1,950 | 1,166,000 | 1,950 |
| 1997-10-08 | 1,910 | 1,960 | 1,900 | 1,910 | 510,000 | 1,910 |
| 1997-10-07 | 1,910 | 1,910 | 1,860 | 1,880 | 484,000 | 1,880 |
| 1997-10-06 | 1,890 | 1,940 | 1,890 | 1,940 | 556,000 | 1,940 |
| 1997-10-03 | 1,870 | 1,920 | 1,860 | 1,920 | 759,000 | 1,920 |
| 1997-10-02 | 1,890 | 1,910 | 1,860 | 1,890 | 719,000 | 1,890 |
| 1997-10-01 | 1,860 | 1,910 | 1,840 | 1,910 | 858,000 | 1,910 |
| 1997-09-30 | 1,940 | 1,960 | 1,840 | 1,900 | 548,000 | 1,900 |
| 1997-09-29 | 1,870 | 1,930 | 1,840 | 1,930 | 1,118,000 | 1,930 |
| 1997-09-26 | 1,930 | 1,950 | 1,860 | 1,870 | 1,038,000 | 1,870 |
| 1997-09-25 | 2,010 | 2,040 | 1,980 | 1,980 | 590,000 | 1,980 |
| 1997-09-24 | 1,990 | 2,070 | 1,950 | 2,060 | 1,265,000 | 2,060 |
| 1997-09-22 | 1,900 | 1,950 | 1,900 | 1,930 | 1,031,000 | 1,930 |
| 1997-09-19 | 1,860 | 1,880 | 1,810 | 1,880 | 1,928,000 | 1,880 |
| 1997-09-18 | 1,810 | 1,870 | 1,800 | 1,860 | 1,673,000 | 1,860 |
| 1997-09-17 | 1,890 | 1,900 | 1,820 | 1,830 | 2,300,000 | 1,830 |
| 1997-09-16 | 1,880 | 1,880 | 1,790 | 1,840 | 1,834,000 | 1,840 |
| 1997-09-12 | 1,950 | 1,950 | 1,840 | 1,880 | 3,990,000 | 1,880 |
| 1997-09-11 | 1,980 | 2,020 | 1,960 | 1,990 | 1,792,000 | 1,990 |
| 1997-09-10 | 1,950 | 1,990 | 1,940 | 1,970 | 1,221,000 | 1,970 |
| 1997-09-09 | 1,960 | 1,960 | 1,860 | 1,910 | 2,082,000 | 1,910 |
| 1997-09-08 | 1,960 | 2,000 | 1,960 | 1,990 | 2,067,000 | 1,990 |
| 1997-09-05 | 2,060 | 2,110 | 2,060 | 2,110 | 589,000 | 2,110 |
| 1997-09-04 | 2,090 | 2,140 | 2,060 | 2,080 | 891,000 | 2,080 |
| 1997-09-03 | 2,190 | 2,190 | 2,140 | 2,170 | 1,717,000 | 2,170 |
| 1997-09-02 | 1,970 | 2,070 | 1,970 | 2,070 | 813,000 | 2,070 |
| 1997-09-01 | 1,990 | 2,000 | 1,950 | 1,950 | 642,000 | 1,950 |
| 1997-08-29 | 2,010 | 2,030 | 1,970 | 1,990 | 1,683,000 | 1,990 |
| 1997-08-28 | 2,150 | 2,170 | 2,080 | 2,090 | 1,353,000 | 2,090 |
| 1997-08-27 | 2,190 | 2,240 | 2,160 | 2,170 | 1,791,000 | 2,170 |
| 1997-08-26 | 2,200 | 2,240 | 2,120 | 2,230 | 1,432,000 | 2,230 |
| 1997-08-25 | 2,260 | 2,290 | 2,180 | 2,200 | 1,500,000 | 2,200 |
| 1997-08-22 | 2,320 | 2,340 | 2,250 | 2,270 | 1,182,000 | 2,270 |
| 1997-08-21 | 2,420 | 2,440 | 2,370 | 2,370 | 1,100,000 | 2,370 |
| 1997-08-20 | 2,440 | 2,470 | 2,330 | 2,360 | 2,467,000 | 2,360 |
| 1997-08-19 | 2,530 | 2,570 | 2,440 | 2,470 | 1,892,000 | 2,470 |
| 1997-08-18 | 2,480 | 2,540 | 2,450 | 2,480 | 1,505,000 | 2,480 |
| 1997-08-15 | 2,550 | 2,660 | 2,550 | 2,560 | 3,053,000 | 2,560 |
| 1997-08-14 | 2,360 | 2,520 | 2,360 | 2,510 | 2,440,000 | 2,510 |
| 1997-08-13 | 2,230 | 2,360 | 2,210 | 2,320 | 1,104,000 | 2,320 |
| 1997-08-12 | 2,300 | 2,310 | 2,250 | 2,260 | 602,000 | 2,260 |
| 1997-08-11 | 2,330 | 2,350 | 2,240 | 2,280 | 1,082,000 | 2,280 |
| 1997-08-08 | 2,330 | 2,430 | 2,290 | 2,410 | 1,780,000 | 2,410 |
| 1997-08-07 | 2,300 | 2,420 | 2,290 | 2,360 | 3,019,000 | 2,360 |
| 1997-08-06 | 2,190 | 2,270 | 2,160 | 2,270 | 3,564,000 | 2,270 |
| 1997-08-05 | 2,110 | 2,180 | 2,100 | 2,120 | 2,411,000 | 2,120 |
| 1997-08-04 | 2,060 | 2,110 | 2,040 | 2,100 | 758,000 | 2,100 |
| 1997-08-01 | 2,110 | 2,170 | 2,040 | 2,060 | 1,460,000 | 2,060 |
| 1997-07-31 | 2,000 | 2,100 | 1,980 | 2,090 | 1,312,000 | 2,090 |
| 1997-07-30 | 2,000 | 2,010 | 1,980 | 1,990 | 443,000 | 1,990 |
| 1997-07-29 | 1,970 | 2,010 | 1,960 | 1,990 | 1,199,000 | 1,990 |
| 1997-07-28 | 1,990 | 1,990 | 1,960 | 1,970 | 659,000 | 1,970 |
| 1997-07-25 | 1,980 | 2,000 | 1,970 | 2,000 | 297,000 | 2,000 |
| 1997-07-24 | 1,950 | 1,980 | 1,950 | 1,980 | 398,000 | 1,980 |
| 1997-07-23 | 1,990 | 1,990 | 1,930 | 1,950 | 308,000 | 1,950 |
| 1997-07-22 | 1,970 | 1,970 | 1,930 | 1,970 | 292,000 | 1,970 |
| 1997-07-18 | 1,970 | 1,980 | 1,960 | 1,970 | 294,000 | 1,970 |
| 1997-07-17 | 2,020 | 2,030 | 1,970 | 1,990 | 741,000 | 1,990 |
| 1997-07-16 | 2,000 | 2,030 | 1,990 | 2,010 | 1,397,000 | 2,010 |
| 1997-07-15 | 1,960 | 1,970 | 1,920 | 1,970 | 669,000 | 1,970 |
| 1997-07-14 | 1,930 | 1,980 | 1,920 | 1,980 | 1,296,000 | 1,980 |
| 1997-07-11 | 1,890 | 1,920 | 1,860 | 1,900 | 953,000 | 1,900 |
| 1997-07-10 | 1,860 | 1,890 | 1,840 | 1,880 | 1,243,000 | 1,880 |
| 1997-07-09 | 1,820 | 1,840 | 1,800 | 1,840 | 542,000 | 1,840 |
| 1997-07-08 | 1,750 | 1,790 | 1,750 | 1,790 | 261,000 | 1,790 |
| 1997-07-07 | 1,770 | 1,770 | 1,730 | 1,760 | 852,000 | 1,760 |
| 1997-07-04 | 1,830 | 1,830 | 1,790 | 1,800 | 572,000 | 1,800 |
| 1997-07-03 | 1,870 | 1,880 | 1,840 | 1,850 | 498,000 | 1,850 |
| 1997-07-02 | 1,880 | 1,880 | 1,850 | 1,870 | 322,000 | 1,870 |
| 1997-07-01 | 1,920 | 1,920 | 1,870 | 1,870 | 472,000 | 1,870 |
| 1997-06-30 | 1,920 | 1,930 | 1,900 | 1,930 | 314,000 | 1,930 |
| 1997-06-27 | 1,910 | 1,930 | 1,890 | 1,900 | 396,000 | 1,900 |
| 1997-06-26 | 1,940 | 1,970 | 1,910 | 1,910 | 1,726,000 | 1,910 |
| 1997-06-25 | 1,900 | 1,940 | 1,900 | 1,930 | 1,236,000 | 1,930 |
| 1997-06-24 | 1,870 | 1,880 | 1,860 | 1,880 | 564,000 | 1,880 |
| 1997-06-23 | 1,880 | 1,900 | 1,870 | 1,900 | 394,000 | 1,900 |
| 1997-06-20 | 1,910 | 1,920 | 1,850 | 1,860 | 903,000 | 1,860 |
| 1997-06-19 | 1,920 | 1,960 | 1,920 | 1,930 | 1,160,000 | 1,930 |
| 1997-06-18 | 1,900 | 1,950 | 1,890 | 1,940 | 1,043,000 | 1,940 |
| 1997-06-17 | 1,930 | 1,930 | 1,890 | 1,900 | 516,000 | 1,900 |
| 1997-06-16 | 1,940 | 1,950 | 1,930 | 1,940 | 546,000 | 1,940 |
| 1997-06-13 | 1,910 | 1,920 | 1,880 | 1,920 | 2,304,000 | 1,920 |
| 1997-06-12 | 1,880 | 1,900 | 1,860 | 1,880 | 1,856,000 | 1,880 |
| 1997-06-11 | 1,920 | 1,920 | 1,860 | 1,900 | 1,551,000 | 1,900 |
| 1997-06-10 | 1,940 | 1,970 | 1,920 | 1,940 | 1,377,000 | 1,940 |
| 1997-06-09 | 1,970 | 1,990 | 1,950 | 1,950 | 309,000 | 1,950 |
| 1997-06-06 | 2,020 | 2,020 | 1,980 | 2,000 | 413,000 | 2,000 |
| 1997-06-05 | 2,070 | 2,070 | 2,020 | 2,030 | 847,000 | 2,030 |
| 1997-06-04 | 2,070 | 2,120 | 2,050 | 2,070 | 1,749,000 | 2,070 |
| 1997-06-03 | 2,050 | 2,090 | 2,030 | 2,050 | 669,000 | 2,050 |
| 1997-06-02 | 1,990 | 2,100 | 1,980 | 2,090 | 1,408,000 | 2,090 |
| 1997-05-30 | 2,020 | 2,050 | 1,940 | 1,970 | 2,778,000 | 1,970 |
| 1997-05-29 | 1,910 | 2,020 | 1,910 | 2,020 | 2,299,000 | 2,020 |
| 1997-05-28 | 1,840 | 1,900 | 1,840 | 1,900 | 850,000 | 1,900 |
| 1997-05-27 | 1,830 | 1,830 | 1,810 | 1,830 | 564,000 | 1,830 |
| 1997-05-26 | 1,820 | 1,830 | 1,820 | 1,830 | 203,000 | 1,830 |
| 1997-05-23 | 1,800 | 1,810 | 1,790 | 1,810 | 386,000 | 1,810 |
| 1997-05-22 | 1,800 | 1,800 | 1,770 | 1,770 | 946,000 | 1,770 |
| 1997-05-21 | 1,840 | 1,840 | 1,790 | 1,800 | 1,359,000 | 1,800 |
| 1997-05-20 | 1,890 | 1,900 | 1,840 | 1,850 | 1,799,000 | 1,850 |
| 1997-05-19 | 1,850 | 1,930 | 1,850 | 1,890 | 1,587,000 | 1,890 |
| 1997-05-16 | 1,860 | 1,880 | 1,850 | 1,850 | 847,000 | 1,850 |
| 1997-05-15 | 1,860 | 1,870 | 1,840 | 1,860 | 828,000 | 1,860 |
| 1997-05-14 | 1,860 | 1,870 | 1,850 | 1,870 | 687,000 | 1,870 |
| 1997-05-13 | 1,890 | 1,890 | 1,850 | 1,870 | 1,480,000 | 1,870 |
| 1997-05-12 | 1,840 | 1,860 | 1,810 | 1,860 | 660,000 | 1,860 |
| 1997-05-09 | 1,900 | 1,900 | 1,830 | 1,870 | 1,660,000 | 1,870 |
| 1997-05-08 | 1,890 | 1,900 | 1,880 | 1,890 | 778,000 | 1,890 |
| 1997-05-07 | 1,900 | 1,910 | 1,880 | 1,900 | 860,000 | 1,900 |
| 1997-05-06 | 1,860 | 1,930 | 1,860 | 1,900 | 2,254,000 | 1,900 |
| 1997-05-02 | 1,790 | 1,830 | 1,790 | 1,830 | 416,000 | 1,830 |
| 1997-05-01 | 1,830 | 1,850 | 1,800 | 1,810 | 935,000 | 1,810 |
| 1997-04-30 | 1,820 | 1,830 | 1,810 | 1,820 | 885,000 | 1,820 |
| 1997-04-28 | 1,770 | 1,790 | 1,770 | 1,790 | 108,000 | 1,790 |
| 1997-04-25 | 1,790 | 1,820 | 1,770 | 1,780 | 720,000 | 1,780 |
| 1997-04-24 | 1,800 | 1,810 | 1,780 | 1,800 | 1,475,000 | 1,800 |
| 1997-04-23 | 1,810 | 1,820 | 1,780 | 1,800 | 1,370,000 | 1,800 |
| 1997-04-22 | 1,750 | 1,790 | 1,750 | 1,780 | 529,000 | 1,780 |
| 1997-04-21 | 1,770 | 1,780 | 1,760 | 1,780 | 549,000 | 1,780 |
| 1997-04-18 | 1,750 | 1,790 | 1,740 | 1,770 | 1,415,000 | 1,770 |
| 1997-04-17 | 1,770 | 1,780 | 1,730 | 1,740 | 549,000 | 1,740 |
| 1997-04-16 | 1,800 | 1,800 | 1,770 | 1,770 | 624,000 | 1,770 |
| 1997-04-15 | 1,760 | 1,810 | 1,760 | 1,770 | 1,152,000 | 1,770 |
| 1997-04-14 | 1,780 | 1,800 | 1,750 | 1,790 | 560,000 | 1,790 |
| 1997-04-11 | 1,820 | 1,830 | 1,770 | 1,810 | 1,461,000 | 1,810 |
| 1997-04-10 | 1,900 | 1,920 | 1,830 | 1,830 | 1,366,000 | 1,830 |
| 1997-04-09 | 1,850 | 1,920 | 1,830 | 1,890 | 1,929,000 | 1,890 |
| 1997-04-08 | 1,750 | 1,880 | 1,750 | 1,860 | 1,677,000 | 1,860 |
| 1997-04-07 | 1,720 | 1,740 | 1,710 | 1,730 | 281,000 | 1,730 |
| 1997-04-04 | 1,720 | 1,750 | 1,700 | 1,710 | 1,646,000 | 1,710 |
| 1997-04-03 | 1,690 | 1,740 | 1,690 | 1,710 | 1,649,000 | 1,710 |
| 1997-04-02 | 1,630 | 1,690 | 1,630 | 1,690 | 1,290,000 | 1,690 |
| 1997-04-01 | 1,590 | 1,650 | 1,570 | 1,650 | 1,216,000 | 1,650 |
| 1997-03-31 | 1,620 | 1,630 | 1,600 | 1,620 | 608,000 | 1,620 |
| 1997-03-28 | 1,630 | 1,650 | 1,620 | 1,640 | 413,000 | 1,640 |
| 1997-03-27 | 1,690 | 1,700 | 1,620 | 1,640 | 913,000 | 1,640 |
| 1997-03-26 | 1,660 | 1,690 | 1,620 | 1,690 | 759,000 | 1,690 |
| 1997-03-25 | 1,630 | 1,690 | 1,630 | 1,690 | 502,000 | 1,690 |
| 1997-03-24 | 1,670 | 1,670 | 1,600 | 1,600 | 562,000 | 1,600 |
| 1997-03-21 | 1,650 | 1,670 | 1,650 | 1,670 | 359,000 | 1,670 |
| 1997-03-19 | 1,680 | 1,680 | 1,650 | 1,650 | 989,000 | 1,650 |
| 1997-03-18 | 1,680 | 1,690 | 1,660 | 1,660 | 716,000 | 1,660 |
| 1997-03-17 | 1,660 | 1,680 | 1,650 | 1,660 | 893,000 | 1,660 |
| 1997-03-14 | 1,620 | 1,650 | 1,620 | 1,650 | 5,603,000 | 1,650 |
| 1997-03-13 | 1,690 | 1,710 | 1,660 | 1,680 | 1,822,000 | 1,680 |
| 1997-03-12 | 1,770 | 1,780 | 1,770 | 1,780 | 768,000 | 1,780 |
| 1997-03-11 | 1,750 | 1,770 | 1,740 | 1,760 | 656,000 | 1,760 |
| 1997-03-10 | 1,760 | 1,760 | 1,730 | 1,730 | 1,021,000 | 1,730 |
| 1997-03-07 | 1,750 | 1,770 | 1,740 | 1,760 | 491,000 | 1,760 |
| 1997-03-06 | 1,820 | 1,820 | 1,750 | 1,760 | 1,100,000 | 1,760 |
| 1997-03-05 | 1,820 | 1,820 | 1,780 | 1,780 | 1,273,000 | 1,780 |
| 1997-03-04 | 1,780 | 1,800 | 1,770 | 1,790 | 874,000 | 1,790 |
| 1997-03-03 | 1,770 | 1,790 | 1,740 | 1,770 | 1,082,000 | 1,770 |
| 1997-02-28 | 1,800 | 1,800 | 1,770 | 1,770 | 979,000 | 1,770 |
| 1997-02-27 | 1,780 | 1,810 | 1,780 | 1,800 | 623,000 | 1,800 |
| 1997-02-26 | 1,810 | 1,820 | 1,780 | 1,800 | 1,387,000 | 1,800 |
| 1997-02-25 | 1,710 | 1,810 | 1,710 | 1,800 | 1,819,000 | 1,800 |
| 1997-02-24 | 1,750 | 1,750 | 1,720 | 1,720 | 1,221,000 | 1,720 |
| 1997-02-21 | 1,690 | 1,760 | 1,670 | 1,750 | 2,613,000 | 1,750 |
| 1997-02-20 | 1,800 | 1,810 | 1,700 | 1,710 | 3,080,000 | 1,710 |
| 1997-02-19 | 1,770 | 1,820 | 1,740 | 1,800 | 2,006,000 | 1,800 |
| 1997-02-18 | 1,850 | 1,850 | 1,790 | 1,790 | 2,404,000 | 1,790 |
| 1997-02-17 | 1,880 | 1,920 | 1,860 | 1,860 | 3,426,000 | 1,860 |
| 1997-02-14 | 1,770 | 1,890 | 1,740 | 1,860 | 4,404,000 | 1,860 |
| 1997-02-13 | 1,740 | 1,780 | 1,720 | 1,750 | 3,800,000 | 1,750 |
| 1997-02-12 | 1,600 | 1,700 | 1,600 | 1,680 | 2,331,000 | 1,680 |
| 1997-02-10 | 1,550 | 1,590 | 1,540 | 1,570 | 1,017,000 | 1,570 |
| 1997-02-07 | 1,580 | 1,590 | 1,540 | 1,550 | 1,501,000 | 1,550 |
| 1997-02-06 | 1,600 | 1,610 | 1,550 | 1,560 | 3,825,000 | 1,560 |
| 1997-02-05 | 1,620 | 1,620 | 1,570 | 1,610 | 953,000 | 1,610 |
| 1997-02-04 | 1,650 | 1,660 | 1,610 | 1,620 | 1,534,000 | 1,620 |
| 1997-02-03 | 1,670 | 1,680 | 1,640 | 1,640 | 619,000 | 1,640 |
| 1997-01-31 | 1,690 | 1,710 | 1,680 | 1,680 | 1,508,000 | 1,680 |
| 1997-01-30 | 1,680 | 1,720 | 1,660 | 1,660 | 3,407,000 | 1,660 |
| 1997-01-29 | 1,670 | 1,690 | 1,650 | 1,660 | 2,482,000 | 1,660 |
| 1997-01-28 | 1,620 | 1,660 | 1,600 | 1,660 | 1,992,000 | 1,660 |
| 1997-01-27 | 1,610 | 1,630 | 1,600 | 1,620 | 926,000 | 1,620 |
| 1997-01-24 | 1,610 | 1,640 | 1,600 | 1,640 | 1,830,000 | 1,640 |
| 1997-01-23 | 1,590 | 1,620 | 1,590 | 1,610 | 1,589,000 | 1,610 |
| 1997-01-22 | 1,600 | 1,620 | 1,580 | 1,600 | 3,084,000 | 1,600 |
| 1997-01-21 | 1,500 | 1,570 | 1,490 | 1,560 | 1,947,000 | 1,560 |
| 1997-01-20 | 1,560 | 1,570 | 1,500 | 1,510 | 1,841,000 | 1,510 |
| 1997-01-17 | 1,560 | 1,600 | 1,550 | 1,560 | 2,986,000 | 1,560 |
| 1997-01-16 | 1,490 | 1,580 | 1,490 | 1,560 | 2,478,000 | 1,560 |
| 1997-01-14 | 1,460 | 1,500 | 1,450 | 1,480 | 1,260,000 | 1,480 |
| 1997-01-13 | 1,470 | 1,500 | 1,420 | 1,500 | 1,257,000 | 1,500 |
| 1997-01-10 | 1,510 | 1,530 | 1,450 | 1,460 | 2,460,000 | 1,460 |
| 1997-01-09 | 1,530 | 1,550 | 1,510 | 1,510 | 2,886,000 | 1,510 |
| 1997-01-08 | 1,490 | 1,560 | 1,480 | 1,530 | 3,683,000 | 1,530 |
| 1997-01-07 | 1,450 | 1,510 | 1,450 | 1,490 | 2,128,000 | 1,490 |
| 1997-01-06 | 1,440 | 1,450 | 1,430 | 1,440 | 224,000 | 1,440 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
