7741 HOYA(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 | 4,090 | 4,100 | 4,080 | 4,100 | 35,000 | 1,025 |
| 1997-12-29 | 4,100 | 4,130 | 4,050 | 4,080 | 61,000 | 1,020 |
| 1997-12-26 | 4,200 | 4,200 | 4,080 | 4,080 | 21,000 | 1,020 |
| 1997-12-25 | 4,110 | 4,270 | 4,100 | 4,230 | 220,000 | 1,057.50 |
| 1997-12-24 | 3,960 | 4,140 | 3,960 | 4,130 | 146,000 | 1,032.50 |
| 1997-12-22 | 4,000 | 4,030 | 3,960 | 4,010 | 108,000 | 1,002.50 |
| 1997-12-19 | 3,930 | 4,010 | 3,900 | 4,000 | 75,000 | 1,000 |
| 1997-12-18 | 4,200 | 4,250 | 4,160 | 4,210 | 161,000 | 1,052.50 |
| 1997-12-17 | 4,060 | 4,180 | 3,950 | 4,180 | 127,000 | 1,045 |
| 1997-12-16 | 3,980 | 4,030 | 3,950 | 4,010 | 72,000 | 1,002.50 |
| 1997-12-15 | 3,900 | 3,930 | 3,890 | 3,930 | 104,000 | 982.50 |
| 1997-12-12 | 3,920 | 3,920 | 3,880 | 3,900 | 211,000 | 975 |
| 1997-12-11 | 3,940 | 3,970 | 3,900 | 3,920 | 121,000 | 980 |
| 1997-12-10 | 4,000 | 4,000 | 3,930 | 3,950 | 173,000 | 987.50 |
| 1997-12-09 | 3,930 | 4,000 | 3,930 | 4,000 | 142,000 | 1,000 |
| 1997-12-08 | 3,930 | 3,970 | 3,900 | 3,930 | 162,000 | 982.50 |
| 1997-12-05 | 3,900 | 3,930 | 3,900 | 3,910 | 108,000 | 977.50 |
| 1997-12-04 | 3,920 | 3,940 | 3,880 | 3,900 | 101,000 | 975 |
| 1997-12-03 | 3,940 | 3,990 | 3,940 | 3,980 | 96,000 | 995 |
| 1997-12-02 | 3,920 | 3,980 | 3,920 | 3,950 | 209,000 | 987.50 |
| 1997-12-01 | 3,900 | 3,940 | 3,870 | 3,920 | 250,000 | 980 |
| 1997-11-28 | 3,830 | 3,900 | 3,790 | 3,900 | 148,000 | 975 |
| 1997-11-27 | 3,750 | 3,790 | 3,730 | 3,780 | 207,000 | 945 |
| 1997-11-26 | 3,700 | 3,730 | 3,680 | 3,720 | 91,000 | 930 |
| 1997-11-25 | 3,520 | 3,670 | 3,520 | 3,670 | 252,000 | 917.50 |
| 1997-11-21 | 3,750 | 3,830 | 3,720 | 3,820 | 148,000 | 955 |
| 1997-11-20 | 3,620 | 3,750 | 3,620 | 3,700 | 52,000 | 925 |
| 1997-11-19 | 3,640 | 3,680 | 3,580 | 3,600 | 93,000 | 900 |
| 1997-11-18 | 3,500 | 3,770 | 3,500 | 3,640 | 197,000 | 910 |
| 1997-11-17 | 3,490 | 3,580 | 3,460 | 3,510 | 232,000 | 877.50 |
| 1997-11-14 | 3,450 | 3,500 | 3,390 | 3,420 | 519,000 | 855 |
| 1997-11-13 | 3,650 | 3,650 | 3,490 | 3,540 | 760,000 | 885 |
| 1997-11-12 | 3,700 | 3,720 | 3,600 | 3,650 | 368,000 | 912.50 |
| 1997-11-11 | 3,870 | 3,890 | 3,830 | 3,850 | 380,000 | 962.50 |
| 1997-11-10 | 3,860 | 3,870 | 3,800 | 3,850 | 276,000 | 962.50 |
| 1997-11-07 | 4,080 | 4,080 | 3,950 | 3,960 | 73,000 | 990 |
| 1997-11-06 | 4,050 | 4,150 | 4,030 | 4,090 | 68,000 | 1,022.50 |
| 1997-11-05 | 4,140 | 4,140 | 4,000 | 4,090 | 178,000 | 1,022.50 |
| 1997-11-04 | 4,180 | 4,270 | 4,140 | 4,240 | 210,000 | 1,060 |
| 1997-10-31 | 4,050 | 4,190 | 4,010 | 4,180 | 202,000 | 1,045 |
| 1997-10-30 | 4,090 | 4,140 | 4,000 | 4,140 | 109,000 | 1,035 |
| 1997-10-29 | 4,010 | 4,150 | 4,010 | 4,140 | 161,000 | 1,035 |
| 1997-10-28 | 3,710 | 3,710 | 3,660 | 3,660 | 98,000 | 915 |
| 1997-10-27 | 3,970 | 4,040 | 3,960 | 3,980 | 214,000 | 995 |
| 1997-10-24 | 4,170 | 4,250 | 4,170 | 4,200 | 257,000 | 1,050 |
| 1997-10-23 | 4,260 | 4,280 | 4,210 | 4,250 | 156,000 | 1,062.50 |
| 1997-10-22 | 4,120 | 4,250 | 4,100 | 4,240 | 47,000 | 1,060 |
| 1997-10-21 | 4,220 | 4,230 | 4,160 | 4,160 | 54,000 | 1,040 |
| 1997-10-20 | 4,090 | 4,200 | 4,090 | 4,150 | 61,000 | 1,037.50 |
| 1997-10-17 | 4,110 | 4,130 | 4,070 | 4,070 | 133,000 | 1,017.50 |
| 1997-10-16 | 4,010 | 4,150 | 4,010 | 4,150 | 122,000 | 1,037.50 |
| 1997-10-15 | 4,020 | 4,050 | 3,960 | 4,010 | 223,000 | 1,002.50 |
| 1997-10-14 | 4,110 | 4,110 | 4,050 | 4,100 | 140,000 | 1,025 |
| 1997-10-13 | 4,250 | 4,250 | 4,200 | 4,200 | 48,000 | 1,050 |
| 1997-10-09 | 4,470 | 4,470 | 4,260 | 4,350 | 195,000 | 1,087.50 |
| 1997-10-08 | 4,370 | 4,540 | 4,370 | 4,490 | 132,000 | 1,122.50 |
| 1997-10-07 | 4,490 | 4,490 | 4,360 | 4,420 | 133,000 | 1,105 |
| 1997-10-06 | 4,410 | 4,530 | 4,410 | 4,500 | 130,000 | 1,125 |
| 1997-10-03 | 4,030 | 4,250 | 4,030 | 4,210 | 274,000 | 1,052.50 |
| 1997-10-02 | 4,050 | 4,060 | 3,970 | 4,050 | 355,000 | 1,012.50 |
| 1997-10-01 | 4,020 | 4,070 | 4,000 | 4,000 | 148,000 | 1,000 |
| 1997-09-30 | 4,100 | 4,100 | 3,950 | 4,070 | 394,000 | 1,017.50 |
| 1997-09-29 | 4,250 | 4,290 | 4,150 | 4,160 | 140,000 | 1,040 |
| 1997-09-26 | 4,560 | 4,560 | 4,350 | 4,390 | 434,000 | 1,097.50 |
| 1997-09-25 | 4,560 | 4,650 | 4,550 | 4,610 | 143,000 | 1,152.50 |
| 1997-09-24 | 4,670 | 4,670 | 4,530 | 4,610 | 593,000 | 1,152.50 |
| 1997-09-22 | 4,630 | 4,670 | 4,630 | 4,670 | 114,000 | 1,167.50 |
| 1997-09-19 | 4,560 | 4,700 | 4,540 | 4,700 | 257,000 | 1,175 |
| 1997-09-18 | 4,520 | 4,590 | 4,520 | 4,590 | 212,000 | 1,147.50 |
| 1997-09-17 | 4,560 | 4,570 | 4,500 | 4,520 | 138,000 | 1,130 |
| 1997-09-16 | 4,610 | 4,610 | 4,500 | 4,510 | 170,000 | 1,127.50 |
| 1997-09-12 | 4,570 | 4,620 | 4,520 | 4,620 | 349,000 | 1,155 |
| 1997-09-11 | 4,660 | 4,680 | 4,630 | 4,630 | 63,000 | 1,157.50 |
| 1997-09-10 | 4,650 | 4,750 | 4,650 | 4,710 | 140,000 | 1,177.50 |
| 1997-09-09 | 4,630 | 4,670 | 4,590 | 4,640 | 191,000 | 1,160 |
| 1997-09-08 | 4,670 | 4,710 | 4,620 | 4,620 | 215,000 | 1,155 |
| 1997-09-05 | 4,560 | 4,660 | 4,560 | 4,660 | 150,000 | 1,165 |
| 1997-09-04 | 4,560 | 4,560 | 4,480 | 4,560 | 228,000 | 1,140 |
| 1997-09-03 | 4,610 | 4,650 | 4,550 | 4,560 | 415,000 | 1,140 |
| 1997-09-02 | 4,450 | 4,650 | 4,450 | 4,550 | 229,000 | 1,137.50 |
| 1997-09-01 | 4,510 | 4,560 | 4,410 | 4,440 | 607,000 | 1,110 |
| 1997-08-29 | 5,100 | 5,120 | 5,010 | 5,110 | 286,000 | 1,277.50 |
| 1997-08-28 | 5,300 | 5,310 | 5,160 | 5,170 | 161,000 | 1,292.50 |
| 1997-08-27 | 5,350 | 5,410 | 5,110 | 5,180 | 255,000 | 1,295 |
| 1997-08-26 | 5,540 | 5,550 | 5,500 | 5,550 | 190,000 | 1,387.50 |
| 1997-08-25 | 5,800 | 5,800 | 5,560 | 5,600 | 125,000 | 1,400 |
| 1997-08-22 | 5,880 | 5,880 | 5,780 | 5,840 | 258,000 | 1,460 |
| 1997-08-21 | 5,890 | 5,920 | 5,800 | 5,880 | 202,000 | 1,470 |
| 1997-08-20 | 5,970 | 5,970 | 5,780 | 5,800 | 303,000 | 1,450 |
| 1997-08-19 | 6,150 | 6,180 | 6,030 | 6,070 | 203,000 | 1,517.50 |
| 1997-08-18 | 6,040 | 6,160 | 6,010 | 6,140 | 115,000 | 1,535 |
| 1997-08-15 | 6,150 | 6,240 | 6,110 | 6,140 | 169,000 | 1,535 |
| 1997-08-14 | 5,960 | 6,180 | 5,960 | 6,110 | 221,000 | 1,527.50 |
| 1997-08-13 | 5,960 | 5,980 | 5,900 | 5,960 | 213,000 | 1,490 |
| 1997-08-12 | 6,010 | 6,020 | 5,950 | 5,970 | 310,000 | 1,492.50 |
| 1997-08-11 | 6,160 | 6,170 | 5,910 | 5,910 | 357,000 | 1,477.50 |
| 1997-08-08 | 6,230 | 6,460 | 6,220 | 6,360 | 878,000 | 1,590 |
| 1997-08-07 | 6,190 | 6,370 | 6,160 | 6,230 | 517,000 | 1,557.50 |
| 1997-08-06 | 5,980 | 6,180 | 5,970 | 6,120 | 531,000 | 1,530 |
| 1997-08-05 | 5,960 | 5,960 | 5,880 | 5,950 | 250,000 | 1,487.50 |
| 1997-08-04 | 6,050 | 6,050 | 5,810 | 5,960 | 126,000 | 1,490 |
| 1997-08-01 | 6,080 | 6,080 | 5,980 | 6,020 | 186,000 | 1,505 |
| 1997-07-31 | 5,950 | 6,020 | 5,900 | 6,000 | 218,000 | 1,500 |
| 1997-07-30 | 5,970 | 5,970 | 5,830 | 5,890 | 135,000 | 1,472.50 |
| 1997-07-29 | 6,060 | 6,060 | 5,860 | 5,870 | 135,000 | 1,467.50 |
| 1997-07-28 | 5,960 | 6,080 | 5,960 | 6,070 | 294,000 | 1,517.50 |
| 1997-07-25 | 5,990 | 5,990 | 5,860 | 5,950 | 160,000 | 1,487.50 |
| 1997-07-24 | 5,790 | 5,950 | 5,770 | 5,930 | 260,000 | 1,482.50 |
| 1997-07-23 | 5,800 | 5,800 | 5,650 | 5,720 | 181,000 | 1,430 |
| 1997-07-22 | 5,600 | 5,640 | 5,510 | 5,600 | 102,000 | 1,400 |
| 1997-07-18 | 5,820 | 5,820 | 5,710 | 5,800 | 144,000 | 1,450 |
| 1997-07-17 | 5,860 | 5,880 | 5,770 | 5,880 | 564,000 | 1,470 |
| 1997-07-16 | 5,750 | 5,830 | 5,710 | 5,760 | 450,000 | 1,440 |
| 1997-07-15 | 5,740 | 5,740 | 5,570 | 5,650 | 214,000 | 1,412.50 |
| 1997-07-14 | 5,390 | 5,700 | 5,370 | 5,700 | 471,000 | 1,425 |
| 1997-07-11 | 5,240 | 5,330 | 5,210 | 5,300 | 223,000 | 1,325 |
| 1997-07-10 | 5,200 | 5,210 | 5,180 | 5,190 | 105,000 | 1,297.50 |
| 1997-07-09 | 5,250 | 5,250 | 5,180 | 5,190 | 117,000 | 1,297.50 |
| 1997-07-08 | 5,120 | 5,210 | 5,120 | 5,150 | 169,000 | 1,287.50 |
| 1997-07-07 | 5,100 | 5,120 | 5,070 | 5,120 | 64,000 | 1,280 |
| 1997-07-04 | 5,120 | 5,130 | 5,100 | 5,110 | 61,000 | 1,277.50 |
| 1997-07-03 | 5,080 | 5,140 | 5,070 | 5,140 | 144,000 | 1,285 |
| 1997-07-02 | 5,100 | 5,110 | 5,070 | 5,090 | 221,000 | 1,272.50 |
| 1997-07-01 | 5,120 | 5,150 | 5,050 | 5,090 | 93,000 | 1,272.50 |
| 1997-06-30 | 5,120 | 5,160 | 5,100 | 5,100 | 162,000 | 1,275 |
| 1997-06-27 | 5,100 | 5,150 | 5,090 | 5,100 | 219,000 | 1,275 |
| 1997-06-26 | 5,100 | 5,100 | 5,030 | 5,100 | 136,000 | 1,275 |
| 1997-06-25 | 5,150 | 5,150 | 5,040 | 5,100 | 89,000 | 1,275 |
| 1997-06-24 | 5,050 | 5,050 | 5,020 | 5,050 | 106,000 | 1,262.50 |
| 1997-06-23 | 5,030 | 5,070 | 5,020 | 5,050 | 179,000 | 1,262.50 |
| 1997-06-20 | 5,060 | 5,060 | 4,990 | 5,000 | 344,000 | 1,250 |
| 1997-06-19 | 5,060 | 5,060 | 4,960 | 4,990 | 154,000 | 1,247.50 |
| 1997-06-18 | 5,190 | 5,190 | 5,020 | 5,070 | 198,000 | 1,267.50 |
| 1997-06-17 | 5,240 | 5,240 | 5,180 | 5,200 | 218,000 | 1,300 |
| 1997-06-16 | 5,290 | 5,300 | 5,200 | 5,260 | 131,000 | 1,315 |
| 1997-06-13 | 5,300 | 5,300 | 5,200 | 5,200 | 93,000 | 1,300 |
| 1997-06-12 | 5,220 | 5,260 | 5,190 | 5,260 | 177,000 | 1,315 |
| 1997-06-11 | 5,280 | 5,280 | 5,170 | 5,170 | 246,000 | 1,292.50 |
| 1997-06-10 | 5,210 | 5,290 | 5,200 | 5,280 | 40,000 | 1,320 |
| 1997-06-09 | 5,200 | 5,270 | 5,190 | 5,220 | 98,000 | 1,305 |
| 1997-06-06 | 5,200 | 5,230 | 5,160 | 5,200 | 89,000 | 1,300 |
| 1997-06-05 | 5,230 | 5,230 | 5,200 | 5,200 | 260,000 | 1,300 |
| 1997-06-04 | 5,290 | 5,380 | 5,270 | 5,340 | 133,000 | 1,335 |
| 1997-06-03 | 5,370 | 5,370 | 5,300 | 5,320 | 102,000 | 1,330 |
| 1997-06-02 | 5,250 | 5,290 | 5,240 | 5,280 | 67,000 | 1,320 |
| 1997-05-30 | 5,300 | 5,350 | 5,290 | 5,290 | 218,000 | 1,322.50 |
| 1997-05-29 | 5,320 | 5,320 | 5,220 | 5,300 | 107,000 | 1,325 |
| 1997-05-28 | 5,300 | 5,320 | 5,260 | 5,290 | 144,000 | 1,322.50 |
| 1997-05-27 | 5,200 | 5,250 | 5,190 | 5,200 | 138,000 | 1,300 |
| 1997-05-26 | 5,160 | 5,250 | 5,150 | 5,250 | 134,000 | 1,312.50 |
| 1997-05-23 | 5,050 | 5,180 | 5,040 | 5,180 | 230,000 | 1,295 |
| 1997-05-22 | 4,920 | 5,000 | 4,870 | 5,000 | 653,000 | 1,250 |
| 1997-05-21 | 5,030 | 5,040 | 4,930 | 4,980 | 312,000 | 1,245 |
| 1997-05-20 | 5,100 | 5,130 | 4,920 | 5,000 | 548,000 | 1,250 |
| 1997-05-19 | 5,150 | 5,150 | 5,100 | 5,150 | 322,000 | 1,287.50 |
| 1997-05-16 | 5,150 | 5,200 | 5,140 | 5,170 | 455,000 | 1,292.50 |
| 1997-05-15 | 5,380 | 5,380 | 5,150 | 5,250 | 446,000 | 1,312.50 |
| 1997-05-14 | 5,410 | 5,470 | 5,390 | 5,470 | 149,000 | 1,367.50 |
| 1997-05-13 | 5,360 | 5,480 | 5,350 | 5,420 | 240,000 | 1,355 |
| 1997-05-12 | 5,140 | 5,270 | 5,110 | 5,260 | 262,000 | 1,315 |
| 1997-05-09 | 5,380 | 5,430 | 5,200 | 5,240 | 415,000 | 1,310 |
| 1997-05-08 | 5,430 | 5,500 | 5,400 | 5,440 | 320,000 | 1,360 |
| 1997-05-07 | 5,680 | 5,690 | 5,530 | 5,530 | 425,000 | 1,382.50 |
| 1997-05-06 | 5,710 | 5,780 | 5,660 | 5,680 | 328,000 | 1,420 |
| 1997-05-02 | 5,710 | 5,740 | 5,670 | 5,720 | 527,000 | 1,430 |
| 1997-05-01 | 5,850 | 5,850 | 5,740 | 5,790 | 246,000 | 1,447.50 |
| 1997-04-30 | 5,860 | 5,860 | 5,780 | 5,820 | 595,000 | 1,455 |
| 1997-04-28 | 5,720 | 5,830 | 5,720 | 5,760 | 175,000 | 1,440 |
| 1997-04-25 | 5,650 | 5,880 | 5,650 | 5,870 | 430,000 | 1,467.50 |
| 1997-04-24 | 5,730 | 5,750 | 5,620 | 5,620 | 631,000 | 1,405 |
| 1997-04-23 | 5,710 | 5,750 | 5,630 | 5,720 | 269,000 | 1,430 |
| 1997-04-22 | 5,750 | 5,750 | 5,660 | 5,700 | 117,000 | 1,425 |
| 1997-04-21 | 5,800 | 5,800 | 5,670 | 5,740 | 175,000 | 1,435 |
| 1997-04-18 | 5,720 | 5,720 | 5,640 | 5,710 | 165,000 | 1,427.50 |
| 1997-04-17 | 5,620 | 5,620 | 5,510 | 5,580 | 239,000 | 1,395 |
| 1997-04-16 | 5,760 | 5,770 | 5,700 | 5,720 | 271,000 | 1,430 |
| 1997-04-15 | 5,610 | 5,660 | 5,600 | 5,650 | 306,000 | 1,412.50 |
| 1997-04-14 | 5,670 | 5,670 | 5,510 | 5,550 | 162,000 | 1,387.50 |
| 1997-04-11 | 5,600 | 5,740 | 5,570 | 5,700 | 220,000 | 1,425 |
| 1997-04-10 | 5,800 | 5,840 | 5,650 | 5,650 | 195,000 | 1,412.50 |
| 1997-04-09 | 5,990 | 6,020 | 5,800 | 5,850 | 286,000 | 1,462.50 |
| 1997-04-08 | 5,860 | 6,040 | 5,850 | 6,000 | 578,000 | 1,500 |
| 1997-04-07 | 5,840 | 5,900 | 5,790 | 5,880 | 251,000 | 1,470 |
| 1997-04-04 | 5,750 | 5,840 | 5,700 | 5,840 | 290,000 | 1,460 |
| 1997-04-03 | 5,650 | 5,750 | 5,630 | 5,720 | 601,000 | 1,430 |
| 1997-04-02 | 5,690 | 5,690 | 5,570 | 5,590 | 325,000 | 1,397.50 |
| 1997-04-01 | 5,540 | 5,650 | 5,450 | 5,550 | 427,000 | 1,387.50 |
| 1997-03-31 | 5,440 | 5,540 | 5,430 | 5,540 | 79,000 | 1,385 |
| 1997-03-28 | 5,520 | 5,550 | 5,420 | 5,440 | 151,000 | 1,360 |
| 1997-03-27 | 5,480 | 5,550 | 5,460 | 5,540 | 364,000 | 1,385 |
| 1997-03-26 | 5,170 | 5,450 | 5,170 | 5,400 | 300,000 | 1,350 |
| 1997-03-25 | 4,980 | 5,200 | 4,980 | 5,180 | 155,000 | 1,295 |
| 1997-03-24 | 4,990 | 5,000 | 4,970 | 4,980 | 117,000 | 1,245 |
| 1997-03-21 | 4,930 | 4,940 | 4,860 | 4,940 | 130,000 | 1,235 |
| 1997-03-19 | 5,000 | 5,010 | 4,920 | 4,920 | 237,000 | 1,230 |
| 1997-03-18 | 4,950 | 5,000 | 4,860 | 4,910 | 230,000 | 1,227.50 |
| 1997-03-17 | 5,050 | 5,050 | 4,950 | 4,950 | 156,000 | 1,237.50 |
| 1997-03-14 | 5,090 | 5,100 | 5,050 | 5,050 | 331,000 | 1,262.50 |
| 1997-03-13 | 5,110 | 5,120 | 5,090 | 5,100 | 138,000 | 1,275 |
| 1997-03-12 | 5,120 | 5,120 | 5,080 | 5,090 | 152,000 | 1,272.50 |
| 1997-03-11 | 5,140 | 5,150 | 5,080 | 5,080 | 149,000 | 1,270 |
| 1997-03-10 | 5,090 | 5,170 | 5,080 | 5,140 | 120,000 | 1,285 |
| 1997-03-07 | 5,060 | 5,140 | 5,050 | 5,140 | 113,000 | 1,285 |
| 1997-03-06 | 5,190 | 5,190 | 5,090 | 5,140 | 191,000 | 1,285 |
| 1997-03-05 | 5,220 | 5,240 | 5,130 | 5,190 | 344,000 | 1,297.50 |
| 1997-03-04 | 5,090 | 5,170 | 5,070 | 5,160 | 219,000 | 1,290 |
| 1997-03-03 | 5,140 | 5,140 | 5,020 | 5,060 | 123,000 | 1,265 |
| 1997-02-28 | 5,100 | 5,180 | 5,080 | 5,140 | 193,000 | 1,285 |
| 1997-02-27 | 5,000 | 5,090 | 5,000 | 5,080 | 217,000 | 1,270 |
| 1997-02-26 | 4,960 | 5,060 | 4,960 | 4,980 | 196,000 | 1,245 |
| 1997-02-25 | 4,910 | 5,100 | 4,910 | 5,060 | 238,000 | 1,265 |
| 1997-02-24 | 5,200 | 5,210 | 4,890 | 4,890 | 267,000 | 1,222.50 |
| 1997-02-21 | 5,210 | 5,220 | 5,170 | 5,200 | 389,000 | 1,300 |
| 1997-02-20 | 5,300 | 5,350 | 5,250 | 5,250 | 247,000 | 1,312.50 |
| 1997-02-19 | 5,230 | 5,340 | 5,200 | 5,270 | 352,000 | 1,317.50 |
| 1997-02-18 | 5,530 | 5,530 | 5,270 | 5,380 | 158,000 | 1,345 |
| 1997-02-17 | 5,590 | 5,590 | 5,520 | 5,560 | 259,000 | 1,390 |
| 1997-02-14 | 5,450 | 5,640 | 5,440 | 5,590 | 481,000 | 1,397.50 |
| 1997-02-13 | 5,260 | 5,490 | 5,260 | 5,370 | 285,000 | 1,342.50 |
| 1997-02-12 | 5,160 | 5,260 | 5,140 | 5,180 | 299,000 | 1,295 |
| 1997-02-10 | 5,070 | 5,120 | 5,000 | 5,060 | 246,000 | 1,265 |
| 1997-02-07 | 5,070 | 5,110 | 5,030 | 5,100 | 314,000 | 1,275 |
| 1997-02-06 | 4,970 | 5,060 | 4,950 | 5,030 | 971,000 | 1,257.50 |
| 1997-02-05 | 4,910 | 4,990 | 4,890 | 4,990 | 291,000 | 1,247.50 |
| 1997-02-04 | 4,890 | 4,930 | 4,800 | 4,890 | 306,000 | 1,222.50 |
| 1997-02-03 | 4,900 | 4,920 | 4,850 | 4,860 | 199,000 | 1,215 |
| 1997-01-31 | 4,820 | 4,880 | 4,820 | 4,850 | 162,000 | 1,212.50 |
| 1997-01-30 | 4,810 | 4,950 | 4,710 | 4,740 | 167,000 | 1,185 |
| 1997-01-29 | 4,640 | 4,910 | 4,640 | 4,810 | 1,145,000 | 1,202.50 |
| 1997-01-28 | 4,400 | 4,590 | 4,370 | 4,590 | 272,000 | 1,147.50 |
| 1997-01-27 | 4,390 | 4,430 | 4,360 | 4,400 | 271,000 | 1,100 |
| 1997-01-24 | 4,350 | 4,390 | 4,300 | 4,390 | 139,000 | 1,097.50 |
| 1997-01-23 | 4,410 | 4,440 | 4,380 | 4,400 | 166,000 | 1,100 |
| 1997-01-22 | 4,420 | 4,450 | 4,410 | 4,450 | 320,000 | 1,112.50 |
| 1997-01-21 | 4,420 | 4,430 | 4,370 | 4,420 | 273,000 | 1,105 |
| 1997-01-20 | 4,530 | 4,530 | 4,310 | 4,430 | 151,000 | 1,107.50 |
| 1997-01-17 | 4,660 | 4,660 | 4,530 | 4,530 | 280,000 | 1,132.50 |
| 1997-01-16 | 4,690 | 4,760 | 4,660 | 4,710 | 456,000 | 1,177.50 |
| 1997-01-14 | 4,480 | 4,640 | 4,450 | 4,640 | 150,000 | 1,160 |
| 1997-01-13 | 4,510 | 4,600 | 4,410 | 4,500 | 367,000 | 1,125 |
| 1997-01-10 | 4,620 | 4,620 | 4,400 | 4,500 | 275,000 | 1,125 |
| 1997-01-09 | 4,640 | 4,700 | 4,610 | 4,620 | 133,000 | 1,155 |
| 1997-01-08 | 4,740 | 4,790 | 4,690 | 4,690 | 267,000 | 1,172.50 |
| 1997-01-07 | 4,880 | 4,880 | 4,770 | 4,840 | 242,000 | 1,210 |
| 1997-01-06 | 4,600 | 4,900 | 4,600 | 4,900 | 219,000 | 1,225 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
