7911 TOPPANホールディングス(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 | 1,620 | 1,700 | 1,620 | 1,700 | 296,000 | 3,400 |
| 1997-12-29 | 1,620 | 1,620 | 1,580 | 1,600 | 487,000 | 3,200 |
| 1997-12-26 | 1,650 | 1,660 | 1,590 | 1,600 | 527,000 | 3,200 |
| 1997-12-25 | 1,620 | 1,700 | 1,620 | 1,640 | 563,000 | 3,280 |
| 1997-12-24 | 1,590 | 1,600 | 1,560 | 1,600 | 479,000 | 3,200 |
| 1997-12-22 | 1,580 | 1,610 | 1,560 | 1,590 | 929,000 | 3,180 |
| 1997-12-19 | 1,660 | 1,660 | 1,570 | 1,600 | 1,628,000 | 3,200 |
| 1997-12-18 | 1,750 | 1,770 | 1,700 | 1,720 | 754,000 | 3,440 |
| 1997-12-17 | 1,730 | 1,790 | 1,710 | 1,760 | 1,229,000 | 3,520 |
| 1997-12-16 | 1,730 | 1,750 | 1,700 | 1,730 | 596,000 | 3,460 |
| 1997-12-15 | 1,700 | 1,720 | 1,670 | 1,710 | 450,000 | 3,420 |
| 1997-12-12 | 1,710 | 1,720 | 1,680 | 1,700 | 2,905,000 | 3,400 |
| 1997-12-11 | 1,680 | 1,700 | 1,650 | 1,660 | 545,000 | 3,320 |
| 1997-12-10 | 1,720 | 1,720 | 1,680 | 1,690 | 558,000 | 3,380 |
| 1997-12-09 | 1,690 | 1,740 | 1,680 | 1,730 | 582,000 | 3,460 |
| 1997-12-08 | 1,680 | 1,690 | 1,660 | 1,670 | 390,000 | 3,340 |
| 1997-12-05 | 1,670 | 1,690 | 1,670 | 1,680 | 718,000 | 3,360 |
| 1997-12-04 | 1,690 | 1,700 | 1,660 | 1,670 | 452,000 | 3,340 |
| 1997-12-03 | 1,680 | 1,700 | 1,670 | 1,700 | 1,019,000 | 3,400 |
| 1997-12-02 | 1,690 | 1,720 | 1,660 | 1,680 | 1,046,000 | 3,360 |
| 1997-12-01 | 1,710 | 1,740 | 1,690 | 1,690 | 960,000 | 3,380 |
| 1997-11-28 | 1,730 | 1,740 | 1,710 | 1,730 | 602,000 | 3,460 |
| 1997-11-27 | 1,670 | 1,690 | 1,660 | 1,670 | 736,000 | 3,340 |
| 1997-11-26 | 1,640 | 1,670 | 1,630 | 1,640 | 662,000 | 3,280 |
| 1997-11-25 | 1,550 | 1,640 | 1,550 | 1,640 | 1,283,000 | 3,280 |
| 1997-11-21 | 1,660 | 1,690 | 1,650 | 1,670 | 1,345,000 | 3,340 |
| 1997-11-20 | 1,630 | 1,680 | 1,600 | 1,630 | 1,565,000 | 3,260 |
| 1997-11-19 | 1,640 | 1,650 | 1,590 | 1,600 | 758,000 | 3,200 |
| 1997-11-18 | 1,560 | 1,690 | 1,560 | 1,670 | 1,583,000 | 3,340 |
| 1997-11-17 | 1,480 | 1,580 | 1,480 | 1,560 | 953,000 | 3,120 |
| 1997-11-14 | 1,480 | 1,520 | 1,470 | 1,470 | 1,597,000 | 2,940 |
| 1997-11-13 | 1,510 | 1,530 | 1,480 | 1,520 | 1,205,000 | 3,040 |
| 1997-11-12 | 1,580 | 1,580 | 1,510 | 1,540 | 769,000 | 3,080 |
| 1997-11-11 | 1,570 | 1,580 | 1,560 | 1,580 | 514,000 | 3,160 |
| 1997-11-10 | 1,540 | 1,580 | 1,540 | 1,570 | 596,000 | 3,140 |
| 1997-11-07 | 1,580 | 1,610 | 1,570 | 1,570 | 1,153,000 | 3,140 |
| 1997-11-06 | 1,550 | 1,580 | 1,550 | 1,580 | 697,000 | 3,160 |
| 1997-11-05 | 1,520 | 1,540 | 1,500 | 1,530 | 722,000 | 3,060 |
| 1997-11-04 | 1,500 | 1,510 | 1,480 | 1,490 | 931,000 | 2,980 |
| 1997-10-31 | 1,460 | 1,530 | 1,460 | 1,510 | 792,000 | 3,020 |
| 1997-10-30 | 1,510 | 1,510 | 1,460 | 1,470 | 689,000 | 2,940 |
| 1997-10-29 | 1,530 | 1,540 | 1,510 | 1,520 | 812,000 | 3,040 |
| 1997-10-28 | 1,490 | 1,510 | 1,460 | 1,490 | 848,000 | 2,980 |
| 1997-10-27 | 1,560 | 1,570 | 1,530 | 1,540 | 740,000 | 3,080 |
| 1997-10-24 | 1,530 | 1,600 | 1,530 | 1,590 | 734,000 | 3,180 |
| 1997-10-23 | 1,600 | 1,620 | 1,560 | 1,580 | 1,073,000 | 3,160 |
| 1997-10-22 | 1,590 | 1,640 | 1,590 | 1,630 | 734,000 | 3,260 |
| 1997-10-21 | 1,590 | 1,630 | 1,580 | 1,580 | 742,000 | 3,160 |
| 1997-10-20 | 1,610 | 1,620 | 1,570 | 1,580 | 946,000 | 3,160 |
| 1997-10-17 | 1,660 | 1,660 | 1,620 | 1,640 | 787,000 | 3,280 |
| 1997-10-16 | 1,670 | 1,690 | 1,660 | 1,670 | 914,000 | 3,340 |
| 1997-10-15 | 1,680 | 1,700 | 1,660 | 1,690 | 882,000 | 3,380 |
| 1997-10-14 | 1,670 | 1,670 | 1,640 | 1,670 | 657,000 | 3,340 |
| 1997-10-13 | 1,660 | 1,670 | 1,650 | 1,660 | 586,000 | 3,320 |
| 1997-10-09 | 1,670 | 1,670 | 1,640 | 1,660 | 616,000 | 3,320 |
| 1997-10-08 | 1,660 | 1,680 | 1,640 | 1,660 | 629,000 | 3,320 |
| 1997-10-07 | 1,660 | 1,660 | 1,640 | 1,640 | 508,000 | 3,280 |
| 1997-10-06 | 1,670 | 1,680 | 1,660 | 1,680 | 620,000 | 3,360 |
| 1997-10-03 | 1,680 | 1,690 | 1,660 | 1,670 | 369,000 | 3,340 |
| 1997-10-02 | 1,680 | 1,700 | 1,640 | 1,640 | 675,000 | 3,280 |
| 1997-10-01 | 1,660 | 1,730 | 1,650 | 1,700 | 1,204,000 | 3,400 |
| 1997-09-30 | 1,660 | 1,670 | 1,640 | 1,670 | 492,000 | 3,340 |
| 1997-09-29 | 1,630 | 1,630 | 1,610 | 1,630 | 532,000 | 3,260 |
| 1997-09-26 | 1,680 | 1,680 | 1,620 | 1,630 | 412,000 | 3,260 |
| 1997-09-25 | 1,660 | 1,690 | 1,630 | 1,690 | 697,000 | 3,380 |
| 1997-09-24 | 1,620 | 1,710 | 1,600 | 1,690 | 988,000 | 3,380 |
| 1997-09-22 | 1,600 | 1,660 | 1,590 | 1,610 | 1,376,000 | 3,220 |
| 1997-09-19 | 1,610 | 1,610 | 1,560 | 1,570 | 935,000 | 3,140 |
| 1997-09-18 | 1,600 | 1,640 | 1,580 | 1,620 | 1,156,000 | 3,240 |
| 1997-09-17 | 1,600 | 1,630 | 1,590 | 1,600 | 1,647,000 | 3,200 |
| 1997-09-16 | 1,620 | 1,630 | 1,570 | 1,580 | 1,504,000 | 3,160 |
| 1997-09-12 | 1,690 | 1,690 | 1,620 | 1,640 | 2,246,000 | 3,280 |
| 1997-09-11 | 1,740 | 1,740 | 1,700 | 1,710 | 1,063,000 | 3,420 |
| 1997-09-10 | 1,770 | 1,800 | 1,750 | 1,760 | 733,000 | 3,520 |
| 1997-09-09 | 1,740 | 1,770 | 1,740 | 1,770 | 819,000 | 3,540 |
| 1997-09-08 | 1,760 | 1,770 | 1,730 | 1,750 | 666,000 | 3,500 |
| 1997-09-05 | 1,750 | 1,770 | 1,730 | 1,760 | 688,000 | 3,520 |
| 1997-09-04 | 1,750 | 1,780 | 1,740 | 1,760 | 887,000 | 3,520 |
| 1997-09-03 | 1,750 | 1,750 | 1,710 | 1,740 | 1,019,000 | 3,480 |
| 1997-09-02 | 1,710 | 1,720 | 1,700 | 1,720 | 530,000 | 3,440 |
| 1997-09-01 | 1,730 | 1,740 | 1,690 | 1,710 | 607,000 | 3,420 |
| 1997-08-29 | 1,740 | 1,770 | 1,720 | 1,730 | 890,000 | 3,460 |
| 1997-08-28 | 1,770 | 1,810 | 1,770 | 1,790 | 1,551,000 | 3,580 |
| 1997-08-27 | 1,790 | 1,800 | 1,760 | 1,760 | 597,000 | 3,520 |
| 1997-08-26 | 1,830 | 1,830 | 1,790 | 1,800 | 693,000 | 3,600 |
| 1997-08-25 | 1,830 | 1,840 | 1,780 | 1,840 | 827,000 | 3,680 |
| 1997-08-22 | 1,850 | 1,850 | 1,800 | 1,810 | 681,000 | 3,620 |
| 1997-08-21 | 1,880 | 1,880 | 1,840 | 1,850 | 525,000 | 3,700 |
| 1997-08-20 | 1,860 | 1,870 | 1,840 | 1,860 | 523,000 | 3,720 |
| 1997-08-19 | 1,890 | 1,890 | 1,850 | 1,870 | 712,000 | 3,740 |
| 1997-08-18 | 1,830 | 1,840 | 1,820 | 1,840 | 453,000 | 3,680 |
| 1997-08-15 | 1,860 | 1,900 | 1,860 | 1,860 | 1,400,000 | 3,720 |
| 1997-08-14 | 1,810 | 1,850 | 1,810 | 1,830 | 1,149,000 | 3,660 |
| 1997-08-13 | 1,810 | 1,820 | 1,790 | 1,800 | 1,434,000 | 3,600 |
| 1997-08-12 | 1,830 | 1,830 | 1,780 | 1,810 | 1,031,000 | 3,620 |
| 1997-08-11 | 1,860 | 1,890 | 1,820 | 1,820 | 729,000 | 3,640 |
| 1997-08-08 | 1,870 | 1,890 | 1,850 | 1,890 | 880,000 | 3,780 |
| 1997-08-07 | 1,900 | 1,900 | 1,870 | 1,880 | 881,000 | 3,760 |
| 1997-08-06 | 1,880 | 1,890 | 1,860 | 1,880 | 723,000 | 3,760 |
| 1997-08-05 | 1,910 | 1,930 | 1,850 | 1,890 | 1,094,000 | 3,780 |
| 1997-08-04 | 1,910 | 1,910 | 1,860 | 1,880 | 428,000 | 3,760 |
| 1997-08-01 | 1,920 | 1,960 | 1,900 | 1,900 | 1,136,000 | 3,800 |
| 1997-07-31 | 1,890 | 1,910 | 1,870 | 1,900 | 756,000 | 3,800 |
| 1997-07-30 | 1,880 | 1,890 | 1,860 | 1,890 | 614,000 | 3,780 |
| 1997-07-29 | 1,900 | 1,900 | 1,850 | 1,850 | 345,000 | 3,700 |
| 1997-07-28 | 1,890 | 1,890 | 1,870 | 1,880 | 742,000 | 3,760 |
| 1997-07-25 | 1,930 | 1,930 | 1,900 | 1,910 | 884,000 | 3,820 |
| 1997-07-24 | 1,890 | 1,910 | 1,890 | 1,910 | 738,000 | 3,820 |
| 1997-07-23 | 1,880 | 1,910 | 1,870 | 1,910 | 1,146,000 | 3,820 |
| 1997-07-22 | 1,860 | 1,880 | 1,850 | 1,860 | 519,000 | 3,720 |
| 1997-07-18 | 1,880 | 1,910 | 1,860 | 1,860 | 685,000 | 3,720 |
| 1997-07-17 | 1,870 | 1,890 | 1,850 | 1,890 | 697,000 | 3,780 |
| 1997-07-16 | 1,840 | 1,870 | 1,830 | 1,860 | 1,245,000 | 3,720 |
| 1997-07-15 | 1,850 | 1,850 | 1,820 | 1,830 | 568,000 | 3,660 |
| 1997-07-14 | 1,770 | 1,830 | 1,770 | 1,820 | 593,000 | 3,640 |
| 1997-07-11 | 1,790 | 1,800 | 1,770 | 1,770 | 760,000 | 3,540 |
| 1997-07-10 | 1,740 | 1,790 | 1,730 | 1,790 | 775,000 | 3,580 |
| 1997-07-09 | 1,750 | 1,750 | 1,710 | 1,720 | 814,000 | 3,440 |
| 1997-07-08 | 1,720 | 1,740 | 1,720 | 1,730 | 810,000 | 3,460 |
| 1997-07-07 | 1,760 | 1,770 | 1,740 | 1,740 | 1,012,000 | 3,480 |
| 1997-07-04 | 1,780 | 1,780 | 1,730 | 1,750 | 1,073,000 | 3,500 |
| 1997-07-03 | 1,800 | 1,800 | 1,770 | 1,770 | 721,000 | 3,540 |
| 1997-07-02 | 1,780 | 1,800 | 1,770 | 1,790 | 727,000 | 3,580 |
| 1997-07-01 | 1,800 | 1,800 | 1,770 | 1,770 | 585,000 | 3,540 |
| 1997-06-30 | 1,810 | 1,810 | 1,790 | 1,800 | 601,000 | 3,600 |
| 1997-06-27 | 1,770 | 1,810 | 1,770 | 1,780 | 1,073,000 | 3,560 |
| 1997-06-26 | 1,800 | 1,810 | 1,770 | 1,770 | 1,637,000 | 3,540 |
| 1997-06-25 | 1,770 | 1,780 | 1,760 | 1,770 | 990,000 | 3,540 |
| 1997-06-24 | 1,730 | 1,750 | 1,720 | 1,750 | 570,000 | 3,500 |
| 1997-06-23 | 1,750 | 1,760 | 1,730 | 1,740 | 516,000 | 3,480 |
| 1997-06-20 | 1,730 | 1,760 | 1,730 | 1,750 | 1,841,000 | 3,500 |
| 1997-06-19 | 1,720 | 1,730 | 1,700 | 1,720 | 503,000 | 3,440 |
| 1997-06-18 | 1,710 | 1,740 | 1,700 | 1,720 | 596,000 | 3,440 |
| 1997-06-17 | 1,720 | 1,730 | 1,700 | 1,710 | 755,000 | 3,420 |
| 1997-06-16 | 1,740 | 1,740 | 1,720 | 1,720 | 824,000 | 3,440 |
| 1997-06-13 | 1,750 | 1,750 | 1,710 | 1,720 | 1,969,000 | 3,440 |
| 1997-06-12 | 1,710 | 1,730 | 1,700 | 1,730 | 686,000 | 3,460 |
| 1997-06-11 | 1,700 | 1,720 | 1,690 | 1,690 | 1,276,000 | 3,380 |
| 1997-06-10 | 1,680 | 1,690 | 1,670 | 1,690 | 751,000 | 3,380 |
| 1997-06-09 | 1,640 | 1,680 | 1,640 | 1,670 | 393,000 | 3,340 |
| 1997-06-06 | 1,660 | 1,660 | 1,630 | 1,650 | 370,000 | 3,300 |
| 1997-06-05 | 1,680 | 1,690 | 1,650 | 1,670 | 780,000 | 3,340 |
| 1997-06-04 | 1,680 | 1,720 | 1,680 | 1,680 | 1,718,000 | 3,360 |
| 1997-06-03 | 1,630 | 1,670 | 1,630 | 1,650 | 810,000 | 3,300 |
| 1997-06-02 | 1,590 | 1,630 | 1,580 | 1,630 | 819,000 | 3,260 |
| 1997-05-30 | 1,620 | 1,630 | 1,600 | 1,600 | 884,000 | 3,200 |
| 1997-05-29 | 1,610 | 1,620 | 1,600 | 1,620 | 932,000 | 3,240 |
| 1997-05-28 | 1,610 | 1,620 | 1,590 | 1,610 | 930,000 | 3,220 |
| 1997-05-27 | 1,620 | 1,620 | 1,580 | 1,610 | 778,000 | 3,220 |
| 1997-05-26 | 1,630 | 1,640 | 1,630 | 1,640 | 475,000 | 3,280 |
| 1997-05-23 | 1,640 | 1,650 | 1,630 | 1,640 | 1,306,000 | 3,280 |
| 1997-05-22 | 1,640 | 1,650 | 1,620 | 1,640 | 590,000 | 3,280 |
| 1997-05-21 | 1,670 | 1,680 | 1,630 | 1,640 | 1,027,000 | 3,280 |
| 1997-05-20 | 1,690 | 1,700 | 1,630 | 1,660 | 1,692,000 | 3,320 |
| 1997-05-19 | 1,740 | 1,750 | 1,680 | 1,690 | 967,000 | 3,380 |
| 1997-05-16 | 1,730 | 1,760 | 1,730 | 1,750 | 1,177,000 | 3,500 |
| 1997-05-15 | 1,720 | 1,730 | 1,690 | 1,730 | 1,146,000 | 3,460 |
| 1997-05-14 | 1,700 | 1,730 | 1,680 | 1,720 | 860,000 | 3,440 |
| 1997-05-13 | 1,690 | 1,710 | 1,690 | 1,700 | 1,184,000 | 3,400 |
| 1997-05-12 | 1,640 | 1,670 | 1,630 | 1,670 | 1,222,000 | 3,340 |
| 1997-05-09 | 1,720 | 1,720 | 1,650 | 1,670 | 1,628,000 | 3,340 |
| 1997-05-08 | 1,680 | 1,700 | 1,670 | 1,690 | 1,250,000 | 3,380 |
| 1997-05-07 | 1,740 | 1,750 | 1,710 | 1,710 | 1,438,000 | 3,420 |
| 1997-05-06 | 1,720 | 1,770 | 1,710 | 1,770 | 2,111,000 | 3,540 |
| 1997-05-02 | 1,630 | 1,640 | 1,620 | 1,630 | 570,000 | 3,260 |
| 1997-05-01 | 1,640 | 1,650 | 1,630 | 1,640 | 2,107,000 | 3,280 |
| 1997-04-30 | 1,630 | 1,640 | 1,620 | 1,640 | 1,192,000 | 3,280 |
| 1997-04-28 | 1,610 | 1,620 | 1,600 | 1,610 | 611,000 | 3,220 |
| 1997-04-25 | 1,620 | 1,630 | 1,600 | 1,600 | 739,000 | 3,200 |
| 1997-04-24 | 1,610 | 1,640 | 1,610 | 1,620 | 815,000 | 3,240 |
| 1997-04-23 | 1,650 | 1,660 | 1,620 | 1,630 | 782,000 | 3,260 |
| 1997-04-22 | 1,620 | 1,650 | 1,620 | 1,630 | 922,000 | 3,260 |
| 1997-04-21 | 1,590 | 1,640 | 1,590 | 1,640 | 1,478,000 | 3,280 |
| 1997-04-18 | 1,600 | 1,610 | 1,590 | 1,590 | 1,294,000 | 3,180 |
| 1997-04-17 | 1,560 | 1,600 | 1,560 | 1,580 | 694,000 | 3,160 |
| 1997-04-16 | 1,540 | 1,590 | 1,540 | 1,580 | 1,564,000 | 3,160 |
| 1997-04-15 | 1,530 | 1,570 | 1,530 | 1,540 | 780,000 | 3,080 |
| 1997-04-14 | 1,510 | 1,550 | 1,510 | 1,520 | 781,000 | 3,040 |
| 1997-04-11 | 1,490 | 1,530 | 1,480 | 1,510 | 723,000 | 3,020 |
| 1997-04-10 | 1,500 | 1,520 | 1,470 | 1,470 | 1,097,000 | 2,940 |
| 1997-04-09 | 1,530 | 1,530 | 1,500 | 1,500 | 635,000 | 3,000 |
| 1997-04-08 | 1,540 | 1,550 | 1,530 | 1,540 | 601,000 | 3,080 |
| 1997-04-07 | 1,520 | 1,550 | 1,520 | 1,530 | 938,000 | 3,060 |
| 1997-04-04 | 1,520 | 1,530 | 1,510 | 1,510 | 1,035,000 | 3,020 |
| 1997-04-03 | 1,500 | 1,520 | 1,490 | 1,510 | 987,000 | 3,020 |
| 1997-04-02 | 1,460 | 1,490 | 1,450 | 1,490 | 613,000 | 2,980 |
| 1997-04-01 | 1,430 | 1,460 | 1,400 | 1,450 | 791,000 | 2,900 |
| 1997-03-31 | 1,450 | 1,460 | 1,430 | 1,440 | 293,000 | 2,880 |
| 1997-03-28 | 1,450 | 1,470 | 1,450 | 1,460 | 308,000 | 2,920 |
| 1997-03-27 | 1,480 | 1,480 | 1,440 | 1,460 | 954,000 | 2,920 |
| 1997-03-26 | 1,460 | 1,470 | 1,440 | 1,460 | 555,000 | 2,920 |
| 1997-03-25 | 1,430 | 1,470 | 1,430 | 1,460 | 494,000 | 2,920 |
| 1997-03-24 | 1,460 | 1,470 | 1,420 | 1,420 | 821,000 | 2,840 |
| 1997-03-21 | 1,450 | 1,460 | 1,430 | 1,450 | 702,000 | 2,900 |
| 1997-03-19 | 1,450 | 1,470 | 1,440 | 1,440 | 839,000 | 2,880 |
| 1997-03-18 | 1,400 | 1,430 | 1,400 | 1,430 | 878,000 | 2,860 |
| 1997-03-17 | 1,370 | 1,390 | 1,370 | 1,390 | 568,000 | 2,780 |
| 1997-03-14 | 1,320 | 1,370 | 1,310 | 1,370 | 2,246,000 | 2,740 |
| 1997-03-13 | 1,380 | 1,390 | 1,360 | 1,360 | 211,000 | 2,720 |
| 1997-03-12 | 1,360 | 1,390 | 1,360 | 1,390 | 1,019,000 | 2,780 |
| 1997-03-11 | 1,360 | 1,360 | 1,350 | 1,360 | 394,000 | 2,720 |
| 1997-03-10 | 1,360 | 1,360 | 1,350 | 1,360 | 496,000 | 2,720 |
| 1997-03-07 | 1,350 | 1,360 | 1,340 | 1,350 | 408,000 | 2,700 |
| 1997-03-06 | 1,380 | 1,390 | 1,360 | 1,360 | 534,000 | 2,720 |
| 1997-03-05 | 1,400 | 1,410 | 1,370 | 1,370 | 700,000 | 2,740 |
| 1997-03-04 | 1,390 | 1,410 | 1,390 | 1,400 | 617,000 | 2,800 |
| 1997-03-03 | 1,390 | 1,400 | 1,380 | 1,400 | 525,000 | 2,800 |
| 1997-02-28 | 1,430 | 1,440 | 1,370 | 1,390 | 789,000 | 2,780 |
| 1997-02-27 | 1,420 | 1,440 | 1,410 | 1,440 | 364,000 | 2,880 |
| 1997-02-26 | 1,420 | 1,430 | 1,400 | 1,430 | 423,000 | 2,860 |
| 1997-02-25 | 1,410 | 1,420 | 1,400 | 1,400 | 623,000 | 2,800 |
| 1997-02-24 | 1,420 | 1,440 | 1,410 | 1,430 | 567,000 | 2,860 |
| 1997-02-21 | 1,430 | 1,440 | 1,420 | 1,420 | 706,000 | 2,840 |
| 1997-02-20 | 1,410 | 1,430 | 1,410 | 1,430 | 548,000 | 2,860 |
| 1997-02-19 | 1,420 | 1,420 | 1,390 | 1,410 | 1,058,000 | 2,820 |
| 1997-02-18 | 1,410 | 1,420 | 1,400 | 1,410 | 709,000 | 2,820 |
| 1997-02-17 | 1,410 | 1,410 | 1,400 | 1,410 | 512,000 | 2,820 |
| 1997-02-14 | 1,410 | 1,420 | 1,390 | 1,410 | 1,122,000 | 2,820 |
| 1997-02-13 | 1,410 | 1,420 | 1,400 | 1,400 | 819,000 | 2,800 |
| 1997-02-12 | 1,390 | 1,410 | 1,380 | 1,380 | 596,000 | 2,760 |
| 1997-02-10 | 1,360 | 1,390 | 1,360 | 1,380 | 594,000 | 2,760 |
| 1997-02-07 | 1,380 | 1,390 | 1,360 | 1,370 | 896,000 | 2,740 |
| 1997-02-06 | 1,390 | 1,400 | 1,370 | 1,370 | 878,000 | 2,740 |
| 1997-02-05 | 1,410 | 1,420 | 1,360 | 1,380 | 989,000 | 2,760 |
| 1997-02-04 | 1,440 | 1,460 | 1,430 | 1,430 | 646,000 | 2,860 |
| 1997-02-03 | 1,450 | 1,460 | 1,430 | 1,430 | 796,000 | 2,860 |
| 1997-01-31 | 1,400 | 1,470 | 1,400 | 1,440 | 994,000 | 2,880 |
| 1997-01-30 | 1,410 | 1,420 | 1,360 | 1,380 | 778,000 | 2,760 |
| 1997-01-29 | 1,380 | 1,420 | 1,360 | 1,410 | 656,000 | 2,820 |
| 1997-01-28 | 1,310 | 1,360 | 1,300 | 1,350 | 926,000 | 2,700 |
| 1997-01-27 | 1,300 | 1,320 | 1,290 | 1,300 | 781,000 | 2,600 |
| 1997-01-24 | 1,340 | 1,340 | 1,300 | 1,300 | 849,000 | 2,600 |
| 1997-01-23 | 1,330 | 1,360 | 1,330 | 1,330 | 744,000 | 2,660 |
| 1997-01-22 | 1,350 | 1,370 | 1,340 | 1,350 | 540,000 | 2,700 |
| 1997-01-21 | 1,300 | 1,320 | 1,290 | 1,310 | 817,000 | 2,620 |
| 1997-01-20 | 1,380 | 1,380 | 1,280 | 1,300 | 1,177,000 | 2,600 |
| 1997-01-17 | 1,370 | 1,400 | 1,360 | 1,370 | 858,000 | 2,740 |
| 1997-01-16 | 1,370 | 1,400 | 1,360 | 1,380 | 727,000 | 2,760 |
| 1997-01-14 | 1,330 | 1,380 | 1,280 | 1,350 | 1,005,000 | 2,700 |
| 1997-01-13 | 1,280 | 1,380 | 1,260 | 1,350 | 1,133,000 | 2,700 |
| 1997-01-10 | 1,390 | 1,410 | 1,220 | 1,270 | 1,814,000 | 2,540 |
| 1997-01-09 | 1,410 | 1,420 | 1,400 | 1,410 | 677,000 | 2,820 |
| 1997-01-08 | 1,440 | 1,450 | 1,420 | 1,420 | 593,000 | 2,840 |
| 1997-01-07 | 1,460 | 1,460 | 1,430 | 1,440 | 541,000 | 2,880 |
| 1997-01-06 | 1,450 | 1,480 | 1,440 | 1,460 | 198,000 | 2,920 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
