7751 キヤノン(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 | 3,050 | 3,070 | 3,000 | 3,040 | 748,000 | 2,026.67 |
| 1997-12-29 | 3,000 | 3,020 | 2,900 | 3,000 | 919,000 | 2,000 |
| 1997-12-26 | 3,000 | 3,020 | 2,930 | 2,960 | 760,000 | 1,973.33 |
| 1997-12-25 | 2,940 | 3,000 | 2,940 | 2,960 | 1,144,999 | 1,973.33 |
| 1997-12-24 | 2,920 | 2,940 | 2,870 | 2,890 | 1,547,999 | 1,926.67 |
| 1997-12-22 | 2,970 | 3,000 | 2,880 | 2,960 | 858,000 | 1,973.33 |
| 1997-12-19 | 2,970 | 3,000 | 2,930 | 3,000 | 1,159,999 | 2,000 |
| 1997-12-18 | 3,060 | 3,110 | 3,020 | 3,050 | 1,481,999 | 2,033.33 |
| 1997-12-17 | 3,000 | 3,340 | 2,950 | 3,080 | 2,111,999 | 2,053.33 |
| 1997-12-16 | 2,960 | 2,980 | 2,930 | 2,950 | 2,542,999 | 1,966.67 |
| 1997-12-15 | 2,900 | 2,960 | 2,890 | 2,940 | 1,904,999 | 1,960 |
| 1997-12-12 | 3,250 | 3,270 | 3,020 | 3,060 | 4,219,998 | 2,040 |
| 1997-12-11 | 3,290 | 3,320 | 3,270 | 3,300 | 1,819,999 | 2,200 |
| 1997-12-10 | 3,330 | 3,330 | 3,300 | 3,300 | 1,257,999 | 2,200 |
| 1997-12-09 | 3,310 | 3,350 | 3,290 | 3,350 | 2,096,999 | 2,233.33 |
| 1997-12-08 | 3,250 | 3,270 | 3,190 | 3,260 | 1,692,999 | 2,173.33 |
| 1997-12-05 | 3,200 | 3,240 | 3,190 | 3,240 | 2,013,999 | 2,160 |
| 1997-12-04 | 3,150 | 3,160 | 3,100 | 3,150 | 1,343,999 | 2,100 |
| 1997-12-03 | 3,190 | 3,210 | 3,180 | 3,190 | 960,000 | 2,126.67 |
| 1997-12-02 | 3,240 | 3,240 | 3,200 | 3,210 | 1,889,999 | 2,140 |
| 1997-12-01 | 3,040 | 3,170 | 3,040 | 3,150 | 1,291,999 | 2,100 |
| 1997-11-28 | 3,190 | 3,200 | 3,080 | 3,080 | 1,774,999 | 2,053.33 |
| 1997-11-27 | 3,100 | 3,200 | 3,060 | 3,170 | 1,284,999 | 2,113.33 |
| 1997-11-26 | 3,100 | 3,140 | 3,030 | 3,050 | 1,362,999 | 2,033.33 |
| 1997-11-25 | 2,900 | 2,990 | 2,900 | 2,980 | 1,902,999 | 1,986.67 |
| 1997-11-21 | 3,090 | 3,160 | 3,050 | 3,060 | 1,908,999 | 2,040 |
| 1997-11-20 | 2,920 | 3,100 | 2,890 | 3,010 | 2,003,999 | 2,006.67 |
| 1997-11-19 | 3,000 | 3,010 | 2,930 | 2,960 | 2,376,999 | 1,973.33 |
| 1997-11-18 | 2,960 | 3,210 | 2,950 | 3,150 | 2,133,999 | 2,100 |
| 1997-11-17 | 2,800 | 3,000 | 2,800 | 2,980 | 1,525,999 | 1,986.67 |
| 1997-11-14 | 2,830 | 2,850 | 2,750 | 2,750 | 2,689,999 | 1,833.33 |
| 1997-11-13 | 2,800 | 2,970 | 2,800 | 2,900 | 2,528,999 | 1,933.33 |
| 1997-11-12 | 2,850 | 2,930 | 2,830 | 2,880 | 2,016,999 | 1,920 |
| 1997-11-11 | 2,810 | 2,880 | 2,780 | 2,850 | 1,786,999 | 1,900 |
| 1997-11-10 | 2,810 | 2,840 | 2,760 | 2,780 | 2,941,999 | 1,853.33 |
| 1997-11-07 | 2,950 | 2,960 | 2,890 | 2,890 | 1,879,999 | 1,926.67 |
| 1997-11-06 | 3,030 | 3,070 | 3,010 | 3,020 | 1,744,999 | 2,013.33 |
| 1997-11-05 | 3,010 | 3,030 | 2,990 | 3,020 | 1,149,999 | 2,013.33 |
| 1997-11-04 | 3,000 | 3,030 | 2,980 | 3,030 | 1,931,999 | 2,020 |
| 1997-10-31 | 2,870 | 2,930 | 2,860 | 2,920 | 3,077,998 | 1,946.67 |
| 1997-10-30 | 3,060 | 3,070 | 2,970 | 3,000 | 2,406,999 | 2,000 |
| 1997-10-29 | 3,080 | 3,120 | 3,040 | 3,110 | 1,908,999 | 2,073.33 |
| 1997-10-28 | 2,970 | 2,980 | 2,870 | 2,950 | 3,438,998 | 1,966.67 |
| 1997-10-27 | 3,100 | 3,150 | 3,090 | 3,150 | 1,858,999 | 2,100 |
| 1997-10-24 | 3,130 | 3,200 | 3,080 | 3,140 | 2,989,999 | 2,093.33 |
| 1997-10-23 | 3,320 | 3,360 | 3,220 | 3,230 | 2,815,999 | 2,153.33 |
| 1997-10-22 | 3,230 | 3,280 | 3,220 | 3,270 | 2,470,999 | 2,180 |
| 1997-10-21 | 3,150 | 3,180 | 3,120 | 3,130 | 2,328,999 | 2,086.67 |
| 1997-10-20 | 3,090 | 3,140 | 3,080 | 3,100 | 4,915,998 | 2,066.67 |
| 1997-10-17 | 3,190 | 3,290 | 3,160 | 3,240 | 5,048,997 | 2,160 |
| 1997-10-16 | 3,370 | 3,410 | 3,320 | 3,390 | 3,357,998 | 2,260 |
| 1997-10-15 | 3,490 | 3,520 | 3,470 | 3,490 | 1,249,999 | 2,326.67 |
| 1997-10-14 | 3,440 | 3,530 | 3,410 | 3,490 | 2,067,999 | 2,326.67 |
| 1997-10-13 | 3,390 | 3,450 | 3,370 | 3,450 | 1,404,999 | 2,300 |
| 1997-10-09 | 3,500 | 3,500 | 3,440 | 3,440 | 1,748,999 | 2,293.33 |
| 1997-10-08 | 3,470 | 3,540 | 3,460 | 3,530 | 2,820,999 | 2,353.33 |
| 1997-10-07 | 3,570 | 3,580 | 3,480 | 3,490 | 2,530,999 | 2,326.67 |
| 1997-10-06 | 3,630 | 3,650 | 3,570 | 3,580 | 2,493,999 | 2,386.67 |
| 1997-10-03 | 3,570 | 3,620 | 3,550 | 3,610 | 1,745,999 | 2,406.67 |
| 1997-10-02 | 3,720 | 3,720 | 3,580 | 3,590 | 2,214,999 | 2,393.33 |
| 1997-10-01 | 3,510 | 3,690 | 3,490 | 3,680 | 2,697,999 | 2,453.33 |
| 1997-09-30 | 3,550 | 3,610 | 3,530 | 3,530 | 2,240,999 | 2,353.33 |
| 1997-09-29 | 3,500 | 3,500 | 3,410 | 3,500 | 1,622,999 | 2,333.33 |
| 1997-09-26 | 3,590 | 3,590 | 3,530 | 3,540 | 1,560,999 | 2,360 |
| 1997-09-25 | 3,610 | 3,610 | 3,560 | 3,580 | 1,185,999 | 2,386.67 |
| 1997-09-24 | 3,570 | 3,650 | 3,490 | 3,640 | 2,490,999 | 2,426.67 |
| 1997-09-22 | 3,620 | 3,660 | 3,590 | 3,620 | 1,680,999 | 2,413.33 |
| 1997-09-19 | 3,550 | 3,630 | 3,490 | 3,630 | 2,046,999 | 2,420 |
| 1997-09-18 | 3,430 | 3,570 | 3,420 | 3,530 | 1,779,999 | 2,353.33 |
| 1997-09-17 | 3,480 | 3,500 | 3,390 | 3,440 | 5,360,997 | 2,293.33 |
| 1997-09-16 | 3,410 | 3,450 | 3,370 | 3,440 | 1,314,999 | 2,293.33 |
| 1997-09-12 | 3,480 | 3,480 | 3,340 | 3,360 | 3,552,998 | 2,240 |
| 1997-09-11 | 3,520 | 3,520 | 3,450 | 3,480 | 4,371,998 | 2,320 |
| 1997-09-10 | 3,490 | 3,570 | 3,480 | 3,560 | 1,079,999 | 2,373.33 |
| 1997-09-09 | 3,480 | 3,530 | 3,460 | 3,490 | 1,825,999 | 2,326.67 |
| 1997-09-08 | 3,560 | 3,560 | 3,480 | 3,480 | 1,445,999 | 2,320 |
| 1997-09-05 | 3,550 | 3,570 | 3,520 | 3,560 | 970,000 | 2,373.33 |
| 1997-09-04 | 3,580 | 3,600 | 3,530 | 3,550 | 2,221,999 | 2,366.67 |
| 1997-09-03 | 3,580 | 3,600 | 3,520 | 3,600 | 3,141,998 | 2,400 |
| 1997-09-02 | 3,350 | 3,460 | 3,340 | 3,430 | 1,302,999 | 2,286.67 |
| 1997-09-01 | 3,350 | 3,400 | 3,300 | 3,320 | 4,339,998 | 2,213.33 |
| 1997-08-29 | 3,280 | 3,360 | 3,260 | 3,330 | 2,176,999 | 2,220 |
| 1997-08-28 | 3,300 | 3,390 | 3,300 | 3,320 | 1,575,999 | 2,213.33 |
| 1997-08-27 | 3,320 | 3,350 | 3,290 | 3,330 | 5,163,997 | 2,220 |
| 1997-08-26 | 3,370 | 3,410 | 3,360 | 3,390 | 1,376,999 | 2,260 |
| 1997-08-25 | 3,440 | 3,440 | 3,350 | 3,360 | 1,335,999 | 2,240 |
| 1997-08-22 | 3,520 | 3,540 | 3,440 | 3,450 | 2,379,999 | 2,300 |
| 1997-08-21 | 3,640 | 3,650 | 3,560 | 3,560 | 1,852,999 | 2,373.33 |
| 1997-08-20 | 3,590 | 3,630 | 3,560 | 3,610 | 1,628,999 | 2,406.67 |
| 1997-08-19 | 3,700 | 3,720 | 3,560 | 3,560 | 1,828,999 | 2,373.33 |
| 1997-08-18 | 3,670 | 3,700 | 3,620 | 3,700 | 1,209,999 | 2,466.67 |
| 1997-08-15 | 3,780 | 3,820 | 3,770 | 3,770 | 3,078,998 | 2,513.33 |
| 1997-08-14 | 3,600 | 3,750 | 3,600 | 3,730 | 2,489,999 | 2,486.67 |
| 1997-08-13 | 3,520 | 3,600 | 3,490 | 3,550 | 1,392,999 | 2,366.67 |
| 1997-08-12 | 3,490 | 3,560 | 3,480 | 3,520 | 1,443,999 | 2,346.67 |
| 1997-08-11 | 3,480 | 3,530 | 3,460 | 3,470 | 1,448,999 | 2,313.33 |
| 1997-08-08 | 3,580 | 3,610 | 3,530 | 3,600 | 993,000 | 2,400 |
| 1997-08-07 | 3,620 | 3,660 | 3,590 | 3,600 | 1,020,999 | 2,400 |
| 1997-08-06 | 3,570 | 3,610 | 3,490 | 3,590 | 1,396,999 | 2,393.33 |
| 1997-08-05 | 3,600 | 3,610 | 3,440 | 3,520 | 1,593,999 | 2,346.67 |
| 1997-08-04 | 3,690 | 3,730 | 3,570 | 3,620 | 1,431,999 | 2,413.33 |
| 1997-08-01 | 3,700 | 3,760 | 3,610 | 3,660 | 2,530,999 | 2,440 |
| 1997-07-31 | 3,680 | 3,780 | 3,640 | 3,780 | 1,531,999 | 2,520 |
| 1997-07-30 | 3,640 | 3,700 | 3,590 | 3,650 | 1,515,999 | 2,433.33 |
| 1997-07-29 | 3,710 | 3,720 | 3,640 | 3,640 | 2,549,999 | 2,426.67 |
| 1997-07-28 | 3,540 | 3,690 | 3,540 | 3,690 | 2,001,999 | 2,460 |
| 1997-07-25 | 3,510 | 3,520 | 3,460 | 3,490 | 886,000 | 2,326.67 |
| 1997-07-24 | 3,400 | 3,510 | 3,400 | 3,510 | 1,922,999 | 2,340 |
| 1997-07-23 | 3,400 | 3,400 | 3,340 | 3,380 | 997,000 | 2,253.33 |
| 1997-07-22 | 3,350 | 3,370 | 3,310 | 3,350 | 996,000 | 2,233.33 |
| 1997-07-18 | 3,370 | 3,410 | 3,350 | 3,350 | 1,441,999 | 2,233.33 |
| 1997-07-17 | 3,440 | 3,480 | 3,410 | 3,450 | 1,887,999 | 2,300 |
| 1997-07-16 | 3,390 | 3,450 | 3,370 | 3,430 | 2,284,999 | 2,286.67 |
| 1997-07-15 | 3,350 | 3,350 | 3,320 | 3,340 | 1,155,999 | 2,226.67 |
| 1997-07-14 | 3,310 | 3,340 | 3,290 | 3,340 | 2,349,999 | 2,226.67 |
| 1997-07-11 | 3,190 | 3,280 | 3,170 | 3,270 | 3,047,998 | 2,180 |
| 1997-07-10 | 3,140 | 3,200 | 3,120 | 3,190 | 2,189,999 | 2,126.67 |
| 1997-07-09 | 3,110 | 3,110 | 3,060 | 3,110 | 1,904,999 | 2,073.33 |
| 1997-07-08 | 3,090 | 3,090 | 3,070 | 3,080 | 1,050,999 | 2,053.33 |
| 1997-07-07 | 3,140 | 3,140 | 3,090 | 3,110 | 812,000 | 2,073.33 |
| 1997-07-04 | 3,130 | 3,160 | 3,070 | 3,160 | 1,912,999 | 2,106.67 |
| 1997-07-03 | 3,140 | 3,160 | 3,080 | 3,080 | 1,355,999 | 2,053.33 |
| 1997-07-02 | 3,110 | 3,120 | 3,070 | 3,110 | 1,102,999 | 2,073.33 |
| 1997-07-01 | 3,120 | 3,120 | 3,070 | 3,080 | 1,100,999 | 2,053.33 |
| 1997-06-30 | 3,190 | 3,190 | 3,120 | 3,120 | 528,000 | 2,080 |
| 1997-06-27 | 3,170 | 3,210 | 3,150 | 3,150 | 1,270,999 | 2,100 |
| 1997-06-26 | 3,150 | 3,210 | 3,130 | 3,150 | 1,555,999 | 2,100 |
| 1997-06-25 | 3,100 | 3,150 | 3,080 | 3,120 | 1,422,999 | 2,080 |
| 1997-06-24 | 3,020 | 3,060 | 3,010 | 3,060 | 1,148,999 | 2,040 |
| 1997-06-23 | 3,060 | 3,070 | 3,020 | 3,040 | 784,000 | 2,026.67 |
| 1997-06-20 | 3,090 | 3,100 | 3,060 | 3,060 | 1,913,999 | 2,040 |
| 1997-06-19 | 3,000 | 3,060 | 3,000 | 3,050 | 2,604,999 | 2,033.33 |
| 1997-06-18 | 2,980 | 3,000 | 2,970 | 3,000 | 859,000 | 2,000 |
| 1997-06-17 | 2,980 | 3,010 | 2,970 | 3,000 | 1,192,999 | 2,000 |
| 1997-06-16 | 3,000 | 3,000 | 2,970 | 2,970 | 896,000 | 1,980 |
| 1997-06-13 | 3,010 | 3,010 | 2,950 | 2,960 | 2,560,999 | 1,973.33 |
| 1997-06-12 | 2,980 | 3,000 | 2,930 | 2,970 | 2,013,999 | 1,980 |
| 1997-06-11 | 3,010 | 3,020 | 2,960 | 2,960 | 2,158,999 | 1,973.33 |
| 1997-06-10 | 2,930 | 2,970 | 2,920 | 2,970 | 1,496,999 | 1,980 |
| 1997-06-09 | 3,040 | 3,040 | 2,970 | 2,970 | 1,656,999 | 1,980 |
| 1997-06-06 | 3,060 | 3,080 | 3,040 | 3,060 | 1,581,999 | 2,040 |
| 1997-06-05 | 3,060 | 3,120 | 3,060 | 3,070 | 1,941,999 | 2,046.67 |
| 1997-06-04 | 3,010 | 3,030 | 2,990 | 3,020 | 1,057,999 | 2,013.33 |
| 1997-06-03 | 3,010 | 3,020 | 3,000 | 3,000 | 1,278,999 | 2,000 |
| 1997-06-02 | 2,980 | 3,020 | 2,970 | 3,020 | 1,047,999 | 2,013.33 |
| 1997-05-30 | 3,020 | 3,020 | 2,950 | 2,950 | 1,969,999 | 1,966.67 |
| 1997-05-29 | 2,980 | 3,000 | 2,960 | 2,990 | 2,135,999 | 1,993.33 |
| 1997-05-28 | 2,920 | 2,960 | 2,900 | 2,950 | 1,943,999 | 1,966.67 |
| 1997-05-27 | 2,930 | 2,930 | 2,870 | 2,880 | 955,000 | 1,920 |
| 1997-05-26 | 2,870 | 2,910 | 2,850 | 2,910 | 2,036,999 | 1,940 |
| 1997-05-23 | 2,780 | 2,830 | 2,770 | 2,830 | 3,926,998 | 1,886.67 |
| 1997-05-22 | 2,700 | 2,720 | 2,670 | 2,700 | 5,144,997 | 1,800 |
| 1997-05-21 | 2,750 | 2,760 | 2,660 | 2,700 | 6,427,997 | 1,800 |
| 1997-05-20 | 2,910 | 2,930 | 2,830 | 2,850 | 3,435,998 | 1,900 |
| 1997-05-19 | 2,840 | 2,910 | 2,840 | 2,880 | 3,189,998 | 1,920 |
| 1997-05-16 | 2,890 | 2,930 | 2,880 | 2,920 | 2,324,999 | 1,946.67 |
| 1997-05-15 | 2,950 | 2,970 | 2,870 | 2,930 | 2,230,999 | 1,953.33 |
| 1997-05-14 | 3,000 | 3,000 | 2,960 | 3,000 | 1,482,999 | 2,000 |
| 1997-05-13 | 3,020 | 3,050 | 3,000 | 3,010 | 2,476,999 | 2,006.67 |
| 1997-05-12 | 2,920 | 3,000 | 2,920 | 3,000 | 4,797,998 | 2,000 |
| 1997-05-09 | 3,220 | 3,220 | 3,070 | 3,100 | 3,211,998 | 2,066.67 |
| 1997-05-08 | 3,230 | 3,250 | 3,190 | 3,210 | 1,809,999 | 2,140 |
| 1997-05-07 | 3,260 | 3,300 | 3,250 | 3,260 | 4,061,998 | 2,173.33 |
| 1997-05-06 | 3,300 | 3,310 | 3,250 | 3,270 | 2,865,999 | 2,180 |
| 1997-05-02 | 3,020 | 3,180 | 3,010 | 3,170 | 4,208,998 | 2,113.33 |
| 1997-05-01 | 3,040 | 3,050 | 3,010 | 3,030 | 2,979,999 | 2,020 |
| 1997-04-30 | 3,020 | 3,040 | 3,010 | 3,010 | 2,866,999 | 2,006.67 |
| 1997-04-28 | 2,910 | 2,970 | 2,910 | 2,970 | 1,212,999 | 1,980 |
| 1997-04-25 | 2,930 | 3,000 | 2,920 | 2,950 | 2,930,999 | 1,966.67 |
| 1997-04-24 | 2,910 | 2,990 | 2,900 | 2,930 | 2,972,999 | 1,953.33 |
| 1997-04-23 | 2,850 | 2,920 | 2,840 | 2,900 | 2,657,999 | 1,933.33 |
| 1997-04-22 | 2,760 | 2,810 | 2,760 | 2,810 | 2,301,999 | 1,873.33 |
| 1997-04-21 | 2,780 | 2,780 | 2,740 | 2,770 | 1,712,999 | 1,846.67 |
| 1997-04-18 | 2,770 | 2,810 | 2,750 | 2,750 | 2,084,999 | 1,833.33 |
| 1997-04-17 | 2,810 | 2,820 | 2,730 | 2,750 | 1,863,999 | 1,833.33 |
| 1997-04-16 | 2,840 | 2,840 | 2,810 | 2,830 | 1,850,999 | 1,886.67 |
| 1997-04-15 | 2,790 | 2,840 | 2,790 | 2,840 | 2,083,999 | 1,893.33 |
| 1997-04-14 | 2,850 | 2,860 | 2,780 | 2,800 | 1,743,999 | 1,866.67 |
| 1997-04-11 | 2,840 | 2,900 | 2,800 | 2,890 | 2,847,999 | 1,926.67 |
| 1997-04-10 | 2,950 | 2,960 | 2,820 | 2,820 | 2,119,999 | 1,880 |
| 1997-04-09 | 2,930 | 2,960 | 2,900 | 2,940 | 2,597,999 | 1,960 |
| 1997-04-08 | 2,830 | 2,940 | 2,830 | 2,930 | 4,201,998 | 1,953.33 |
| 1997-04-07 | 2,800 | 2,830 | 2,780 | 2,820 | 1,812,999 | 1,880 |
| 1997-04-04 | 2,810 | 2,820 | 2,770 | 2,790 | 2,942,999 | 1,860 |
| 1997-04-03 | 2,730 | 2,840 | 2,730 | 2,820 | 3,767,998 | 1,880 |
| 1997-04-02 | 2,670 | 2,750 | 2,660 | 2,750 | 1,770,999 | 1,833.33 |
| 1997-04-01 | 2,650 | 2,690 | 2,600 | 2,690 | 1,443,999 | 1,793.33 |
| 1997-03-31 | 2,670 | 2,690 | 2,610 | 2,650 | 680,000 | 1,766.67 |
| 1997-03-28 | 2,680 | 2,700 | 2,650 | 2,690 | 580,000 | 1,793.33 |
| 1997-03-27 | 2,690 | 2,720 | 2,640 | 2,650 | 2,903,999 | 1,766.67 |
| 1997-03-26 | 2,560 | 2,650 | 2,540 | 2,630 | 1,665,999 | 1,753.33 |
| 1997-03-25 | 2,550 | 2,560 | 2,520 | 2,540 | 852,000 | 1,693.33 |
| 1997-03-24 | 2,570 | 2,570 | 2,480 | 2,510 | 1,337,999 | 1,673.33 |
| 1997-03-21 | 2,580 | 2,580 | 2,540 | 2,570 | 1,348,999 | 1,713.33 |
| 1997-03-19 | 2,550 | 2,580 | 2,540 | 2,580 | 1,934,999 | 1,720 |
| 1997-03-18 | 2,540 | 2,550 | 2,510 | 2,530 | 1,304,999 | 1,686.67 |
| 1997-03-17 | 2,560 | 2,570 | 2,520 | 2,520 | 903,000 | 1,680 |
| 1997-03-14 | 2,510 | 2,560 | 2,510 | 2,540 | 3,255,998 | 1,693.33 |
| 1997-03-13 | 2,570 | 2,570 | 2,540 | 2,550 | 1,173,999 | 1,700 |
| 1997-03-12 | 2,590 | 2,600 | 2,570 | 2,600 | 1,965,999 | 1,733.33 |
| 1997-03-11 | 2,560 | 2,570 | 2,540 | 2,570 | 1,430,999 | 1,713.33 |
| 1997-03-10 | 2,500 | 2,530 | 2,500 | 2,530 | 948,000 | 1,686.67 |
| 1997-03-07 | 2,460 | 2,520 | 2,450 | 2,520 | 1,390,999 | 1,680 |
| 1997-03-06 | 2,540 | 2,540 | 2,470 | 2,470 | 1,775,999 | 1,646.67 |
| 1997-03-05 | 2,560 | 2,560 | 2,510 | 2,510 | 1,959,999 | 1,673.33 |
| 1997-03-04 | 2,540 | 2,560 | 2,530 | 2,560 | 1,699,999 | 1,706.67 |
| 1997-03-03 | 2,520 | 2,530 | 2,500 | 2,510 | 1,144,999 | 1,673.33 |
| 1997-02-28 | 2,560 | 2,560 | 2,510 | 2,520 | 1,502,999 | 1,680 |
| 1997-02-27 | 2,540 | 2,570 | 2,530 | 2,550 | 1,527,999 | 1,700 |
| 1997-02-26 | 2,600 | 2,600 | 2,550 | 2,560 | 1,283,999 | 1,706.67 |
| 1997-02-25 | 2,530 | 2,590 | 2,520 | 2,570 | 1,685,999 | 1,713.33 |
| 1997-02-24 | 2,560 | 2,570 | 2,500 | 2,530 | 3,070,998 | 1,686.67 |
| 1997-02-21 | 2,600 | 2,640 | 2,560 | 2,640 | 3,835,998 | 1,760 |
| 1997-02-20 | 2,690 | 2,700 | 2,630 | 2,650 | 2,416,999 | 1,766.67 |
| 1997-02-19 | 2,690 | 2,690 | 2,570 | 2,660 | 2,820,999 | 1,773.33 |
| 1997-02-18 | 2,760 | 2,770 | 2,710 | 2,710 | 2,033,999 | 1,806.67 |
| 1997-02-17 | 2,790 | 2,810 | 2,760 | 2,780 | 3,700,998 | 1,853.33 |
| 1997-02-14 | 2,790 | 2,810 | 2,720 | 2,760 | 3,557,998 | 1,840 |
| 1997-02-13 | 2,750 | 2,820 | 2,730 | 2,750 | 5,458,997 | 1,833.33 |
| 1997-02-12 | 2,600 | 2,670 | 2,600 | 2,630 | 7,470,996 | 1,753.33 |
| 1997-02-10 | 2,590 | 2,610 | 2,560 | 2,570 | 2,304,999 | 1,713.33 |
| 1997-02-07 | 2,580 | 2,600 | 2,560 | 2,570 | 4,473,998 | 1,713.33 |
| 1997-02-06 | 2,560 | 2,570 | 2,520 | 2,540 | 3,012,998 | 1,693.33 |
| 1997-02-05 | 2,550 | 2,580 | 2,540 | 2,570 | 2,169,999 | 1,713.33 |
| 1997-02-04 | 2,580 | 2,590 | 2,550 | 2,550 | 1,918,999 | 1,700 |
| 1997-02-03 | 2,580 | 2,610 | 2,540 | 2,540 | 1,795,999 | 1,693.33 |
| 1997-01-31 | 2,580 | 2,600 | 2,560 | 2,570 | 1,919,999 | 1,713.33 |
| 1997-01-30 | 2,610 | 2,620 | 2,530 | 2,540 | 2,066,999 | 1,693.33 |
| 1997-01-29 | 2,600 | 2,650 | 2,570 | 2,630 | 7,188,996 | 1,753.33 |
| 1997-01-28 | 2,490 | 2,570 | 2,470 | 2,570 | 1,700,999 | 1,713.33 |
| 1997-01-27 | 2,500 | 2,530 | 2,500 | 2,510 | 1,399,999 | 1,673.33 |
| 1997-01-24 | 2,510 | 2,520 | 2,480 | 2,500 | 2,988,999 | 1,666.67 |
| 1997-01-23 | 2,490 | 2,530 | 2,490 | 2,500 | 4,610,998 | 1,666.67 |
| 1997-01-22 | 2,450 | 2,470 | 2,420 | 2,450 | 2,391,999 | 1,633.33 |
| 1997-01-21 | 2,350 | 2,400 | 2,340 | 2,370 | 1,736,999 | 1,580 |
| 1997-01-20 | 2,450 | 2,450 | 2,360 | 2,360 | 1,448,999 | 1,573.33 |
| 1997-01-17 | 2,440 | 2,460 | 2,420 | 2,420 | 2,156,999 | 1,613.33 |
| 1997-01-16 | 2,400 | 2,450 | 2,400 | 2,450 | 5,300,997 | 1,633.33 |
| 1997-01-14 | 2,320 | 2,390 | 2,290 | 2,370 | 2,715,999 | 1,580 |
| 1997-01-13 | 2,340 | 2,360 | 2,300 | 2,330 | 2,809,999 | 1,553.33 |
| 1997-01-10 | 2,400 | 2,440 | 2,280 | 2,330 | 4,178,998 | 1,553.33 |
| 1997-01-09 | 2,430 | 2,470 | 2,400 | 2,400 | 2,132,999 | 1,600 |
| 1997-01-08 | 2,540 | 2,550 | 2,450 | 2,500 | 1,754,999 | 1,666.67 |
| 1997-01-07 | 2,590 | 2,600 | 2,540 | 2,540 | 2,061,999 | 1,693.33 |
| 1997-01-06 | 2,590 | 2,600 | 2,560 | 2,590 | 1,554,999 | 1,726.67 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株