7943 ニチハ(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 | 771 | 798 | 771 | 798 | 500 | 798 |
| 1997-12-29 | 751 | 751 | 720 | 750 | 31,200 | 750 |
| 1997-12-26 | 761 | 764 | 700 | 756 | 69,500 | 756 |
| 1997-12-25 | 710 | 765 | 710 | 760 | 65,900 | 760 |
| 1997-12-24 | 735 | 735 | 700 | 710 | 14,800 | 710 |
| 1997-12-22 | 835 | 835 | 770 | 770 | 46,900 | 770 |
| 1997-12-19 | 875 | 875 | 850 | 855 | 23,500 | 855 |
| 1997-12-18 | 889 | 898 | 878 | 879 | 34,600 | 879 |
| 1997-12-17 | 870 | 880 | 869 | 879 | 37,100 | 879 |
| 1997-12-16 | 882 | 882 | 865 | 870 | 17,300 | 870 |
| 1997-12-15 | 850 | 873 | 850 | 871 | 14,100 | 871 |
| 1997-12-12 | 850 | 855 | 840 | 840 | 107,000 | 840 |
| 1997-12-11 | 850 | 850 | 825 | 850 | 19,900 | 850 |
| 1997-12-10 | 890 | 890 | 830 | 840 | 28,200 | 840 |
| 1997-12-09 | 910 | 920 | 875 | 880 | 10,800 | 880 |
| 1997-12-08 | 945 | 950 | 925 | 925 | 8,600 | 925 |
| 1997-12-05 | 950 | 960 | 945 | 955 | 92,900 | 955 |
| 1997-12-04 | 1,000 | 1,000 | 925 | 925 | 41,500 | 925 |
| 1997-12-03 | 1,020 | 1,040 | 1,020 | 1,030 | 11,700 | 1,030 |
| 1997-12-02 | 1,050 | 1,050 | 1,020 | 1,040 | 22,000 | 1,040 |
| 1997-12-01 | 1,020 | 1,030 | 1,000 | 1,030 | 22,900 | 1,030 |
| 1997-11-28 | 967 | 1,040 | 967 | 1,000 | 87,900 | 1,000 |
| 1997-11-27 | 1,080 | 1,080 | 960 | 967 | 18,200 | 967 |
| 1997-11-26 | 1,100 | 1,110 | 1,100 | 1,100 | 14,500 | 1,100 |
| 1997-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 44,200 | 1,100 |
| 1997-11-21 | 1,320 | 1,320 | 1,290 | 1,300 | 11,600 | 1,300 |
| 1997-11-20 | 1,320 | 1,340 | 1,300 | 1,300 | 33,700 | 1,300 |
| 1997-11-19 | 1,340 | 1,340 | 1,320 | 1,320 | 23,300 | 1,320 |
| 1997-11-18 | 1,390 | 1,390 | 1,340 | 1,350 | 65,000 | 1,350 |
| 1997-11-17 | 1,420 | 1,430 | 1,380 | 1,390 | 27,500 | 1,390 |
| 1997-11-14 | 1,480 | 1,490 | 1,410 | 1,410 | 28,800 | 1,410 |
| 1997-11-13 | 1,430 | 1,470 | 1,430 | 1,470 | 26,900 | 1,470 |
| 1997-11-12 | 1,420 | 1,430 | 1,410 | 1,410 | 7,300 | 1,410 |
| 1997-11-11 | 1,450 | 1,450 | 1,440 | 1,450 | 10,400 | 1,450 |
| 1997-11-10 | 1,380 | 1,450 | 1,380 | 1,450 | 28,300 | 1,450 |
| 1997-11-07 | 1,460 | 1,460 | 1,400 | 1,450 | 28,400 | 1,450 |
| 1997-11-06 | 1,420 | 1,430 | 1,390 | 1,420 | 47,700 | 1,420 |
| 1997-11-05 | 1,370 | 1,400 | 1,370 | 1,400 | 54,900 | 1,400 |
| 1997-11-04 | 1,370 | 1,370 | 1,370 | 1,370 | 16,000 | 1,370 |
| 1997-10-31 | 1,390 | 1,390 | 1,350 | 1,360 | 96,400 | 1,360 |
| 1997-10-30 | 1,400 | 1,400 | 1,390 | 1,390 | 4,600 | 1,390 |
| 1997-10-29 | 1,380 | 1,400 | 1,370 | 1,400 | 21,600 | 1,400 |
| 1997-10-28 | 1,360 | 1,360 | 1,360 | 1,360 | 8,800 | 1,360 |
| 1997-10-27 | 1,420 | 1,420 | 1,400 | 1,400 | 10,800 | 1,400 |
| 1997-10-24 | 1,450 | 1,450 | 1,420 | 1,430 | 47,000 | 1,430 |
| 1997-10-23 | 1,490 | 1,490 | 1,450 | 1,450 | 5,100 | 1,450 |
| 1997-10-22 | 1,500 | 1,500 | 1,470 | 1,480 | 13,700 | 1,480 |
| 1997-10-21 | 1,440 | 1,510 | 1,440 | 1,480 | 24,300 | 1,480 |
| 1997-10-20 | 1,490 | 1,490 | 1,440 | 1,440 | 9,900 | 1,440 |
| 1997-10-17 | 1,500 | 1,500 | 1,450 | 1,500 | 8,500 | 1,500 |
| 1997-10-16 | 1,510 | 1,510 | 1,500 | 1,510 | 10,600 | 1,510 |
| 1997-10-15 | 1,440 | 1,530 | 1,400 | 1,530 | 59,100 | 1,530 |
| 1997-10-14 | 1,370 | 1,370 | 1,350 | 1,360 | 15,900 | 1,360 |
| 1997-10-13 | 1,370 | 1,380 | 1,360 | 1,370 | 90,000 | 1,370 |
| 1997-10-09 | 1,440 | 1,450 | 1,380 | 1,380 | 90,200 | 1,380 |
| 1997-10-08 | 1,480 | 1,500 | 1,440 | 1,440 | 58,400 | 1,440 |
| 1997-10-07 | 1,600 | 1,600 | 1,490 | 1,500 | 64,500 | 1,500 |
| 1997-10-06 | 1,550 | 1,560 | 1,550 | 1,560 | 9,000 | 1,560 |
| 1997-10-03 | 1,510 | 1,550 | 1,500 | 1,550 | 51,300 | 1,550 |
| 1997-10-02 | 1,530 | 1,530 | 1,500 | 1,510 | 80,300 | 1,510 |
| 1997-10-01 | 1,540 | 1,540 | 1,530 | 1,530 | 12,000 | 1,530 |
| 1997-09-30 | 1,580 | 1,580 | 1,540 | 1,540 | 13,900 | 1,540 |
| 1997-09-29 | 1,600 | 1,600 | 1,550 | 1,580 | 13,400 | 1,580 |
| 1997-09-26 | 1,600 | 1,600 | 1,560 | 1,600 | 24,300 | 1,600 |
| 1997-09-25 | 1,610 | 1,630 | 1,600 | 1,600 | 3,100 | 1,600 |
| 1997-09-24 | 1,610 | 1,630 | 1,610 | 1,610 | 2,700 | 1,610 |
| 1997-09-22 | 1,610 | 1,610 | 1,580 | 1,610 | 11,500 | 1,610 |
| 1997-09-19 | 1,600 | 1,600 | 1,580 | 1,600 | 2,200 | 1,600 |
| 1997-09-18 | 1,560 | 1,580 | 1,560 | 1,560 | 13,900 | 1,560 |
| 1997-09-17 | 1,550 | 1,560 | 1,550 | 1,560 | 15,100 | 1,560 |
| 1997-09-16 | 1,570 | 1,570 | 1,540 | 1,550 | 47,500 | 1,550 |
| 1997-09-12 | 1,600 | 1,610 | 1,570 | 1,570 | 41,400 | 1,570 |
| 1997-09-11 | 1,600 | 1,600 | 1,580 | 1,600 | 7,900 | 1,600 |
| 1997-09-10 | 1,600 | 1,610 | 1,600 | 1,600 | 9,900 | 1,600 |
| 1997-09-09 | 1,620 | 1,620 | 1,600 | 1,610 | 11,400 | 1,610 |
| 1997-09-08 | 1,640 | 1,650 | 1,640 | 1,650 | 10,400 | 1,650 |
| 1997-09-05 | 1,650 | 1,650 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1997-09-04 | 1,650 | 1,650 | 1,640 | 1,650 | 5,700 | 1,650 |
| 1997-09-03 | 1,650 | 1,650 | 1,640 | 1,650 | 39,700 | 1,650 |
| 1997-09-02 | 1,640 | 1,670 | 1,640 | 1,640 | 18,500 | 1,640 |
| 1997-09-01 | 1,700 | 1,700 | 1,700 | 1,700 | 700 | 1,700 |
| 1997-08-29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,500 | 1,700 |
| 1997-08-28 | 1,700 | 1,700 | 1,700 | 1,700 | 8,700 | 1,700 |
| 1997-08-27 | 1,750 | 1,750 | 1,710 | 1,730 | 3,000 | 1,730 |
| 1997-08-26 | 1,740 | 1,740 | 1,720 | 1,730 | 4,400 | 1,730 |
| 1997-08-25 | 1,670 | 1,810 | 1,670 | 1,800 | 60,500 | 1,800 |
| 1997-08-22 | 1,700 | 1,700 | 1,660 | 1,670 | 40,800 | 1,670 |
| 1997-08-21 | 1,680 | 1,690 | 1,600 | 1,620 | 8,300 | 1,620 |
| 1997-08-20 | 1,720 | 1,740 | 1,700 | 1,710 | 43,200 | 1,710 |
| 1997-08-19 | 1,750 | 1,750 | 1,710 | 1,710 | 600 | 1,710 |
| 1997-08-18 | 1,750 | 1,760 | 1,740 | 1,760 | 22,300 | 1,760 |
| 1997-08-15 | 1,750 | 1,760 | 1,690 | 1,750 | 65,000 | 1,750 |
| 1997-08-14 | 1,760 | 1,760 | 1,700 | 1,750 | 9,000 | 1,750 |
| 1997-08-13 | 1,720 | 1,730 | 1,710 | 1,730 | 3,500 | 1,730 |
| 1997-08-12 | 1,690 | 1,730 | 1,680 | 1,730 | 10,200 | 1,730 |
| 1997-08-11 | 1,690 | 1,690 | 1,680 | 1,690 | 14,100 | 1,690 |
| 1997-08-08 | 1,730 | 1,730 | 1,640 | 1,690 | 49,200 | 1,690 |
| 1997-08-07 | 1,720 | 1,720 | 1,700 | 1,700 | 28,500 | 1,700 |
| 1997-08-06 | 1,760 | 1,760 | 1,720 | 1,720 | 51,600 | 1,720 |
| 1997-08-05 | 1,780 | 1,780 | 1,760 | 1,760 | 14,300 | 1,760 |
| 1997-08-04 | 1,750 | 1,780 | 1,750 | 1,780 | 12,200 | 1,780 |
| 1997-08-01 | 1,800 | 1,800 | 1,770 | 1,780 | 48,000 | 1,780 |
| 1997-07-31 | 1,790 | 1,830 | 1,780 | 1,810 | 167,800 | 1,810 |
| 1997-07-30 | 1,780 | 1,790 | 1,750 | 1,780 | 9,100 | 1,780 |
| 1997-07-29 | 1,810 | 1,810 | 1,790 | 1,790 | 52,800 | 1,790 |
| 1997-07-28 | 1,840 | 1,850 | 1,830 | 1,840 | 21,000 | 1,840 |
| 1997-07-25 | 1,850 | 1,860 | 1,840 | 1,860 | 4,500 | 1,860 |
| 1997-07-24 | 1,860 | 1,860 | 1,840 | 1,840 | 13,800 | 1,840 |
| 1997-07-23 | 1,840 | 1,850 | 1,830 | 1,850 | 26,800 | 1,850 |
| 1997-07-22 | 1,810 | 1,820 | 1,810 | 1,820 | 40,700 | 1,820 |
| 1997-07-18 | 1,830 | 1,830 | 1,820 | 1,820 | 9,300 | 1,820 |
| 1997-07-17 | 1,820 | 1,830 | 1,820 | 1,830 | 18,400 | 1,830 |
| 1997-07-16 | 1,810 | 1,840 | 1,810 | 1,830 | 60,900 | 1,830 |
| 1997-07-15 | 1,780 | 1,820 | 1,760 | 1,800 | 64,900 | 1,800 |
| 1997-07-14 | 1,780 | 1,790 | 1,770 | 1,780 | 107,200 | 1,780 |
| 1997-07-11 | 1,750 | 1,760 | 1,730 | 1,760 | 7,100 | 1,760 |
| 1997-07-10 | 1,760 | 1,770 | 1,750 | 1,760 | 13,300 | 1,760 |
| 1997-07-09 | 1,790 | 1,790 | 1,750 | 1,760 | 2,600 | 1,760 |
| 1997-07-08 | 1,790 | 1,790 | 1,770 | 1,790 | 49,800 | 1,790 |
| 1997-07-07 | 1,740 | 1,740 | 1,710 | 1,730 | 14,800 | 1,730 |
| 1997-07-04 | 1,730 | 1,730 | 1,710 | 1,730 | 92,500 | 1,730 |
| 1997-07-03 | 1,730 | 1,730 | 1,700 | 1,710 | 92,500 | 1,710 |
| 1997-07-02 | 1,780 | 1,780 | 1,740 | 1,750 | 24,300 | 1,750 |
| 1997-07-01 | 1,790 | 1,790 | 1,750 | 1,750 | 41,200 | 1,750 |
| 1997-06-30 | 1,800 | 1,820 | 1,790 | 1,800 | 65,300 | 1,800 |
| 1997-06-27 | 1,810 | 1,850 | 1,810 | 1,820 | 31,900 | 1,820 |
| 1997-06-26 | 1,830 | 1,830 | 1,800 | 1,810 | 36,000 | 1,810 |
| 1997-06-25 | 1,850 | 1,850 | 1,810 | 1,810 | 26,600 | 1,810 |
| 1997-06-24 | 1,810 | 1,820 | 1,810 | 1,820 | 6,700 | 1,820 |
| 1997-06-23 | 1,820 | 1,850 | 1,820 | 1,830 | 11,500 | 1,830 |
| 1997-06-20 | 1,820 | 1,820 | 1,800 | 1,820 | 75,200 | 1,820 |
| 1997-06-19 | 1,830 | 1,830 | 1,780 | 1,820 | 51,000 | 1,820 |
| 1997-06-18 | 1,810 | 1,880 | 1,810 | 1,840 | 18,500 | 1,840 |
| 1997-06-17 | 1,820 | 1,840 | 1,810 | 1,820 | 23,700 | 1,820 |
| 1997-06-16 | 1,840 | 1,840 | 1,810 | 1,820 | 69,900 | 1,820 |
| 1997-06-13 | 1,870 | 1,890 | 1,800 | 1,810 | 170,000 | 1,810 |
| 1997-06-12 | 1,890 | 1,900 | 1,880 | 1,900 | 49,600 | 1,900 |
| 1997-06-11 | 1,880 | 1,880 | 1,880 | 1,880 | 8,900 | 1,880 |
| 1997-06-10 | 1,880 | 1,890 | 1,870 | 1,870 | 38,600 | 1,870 |
| 1997-06-09 | 1,900 | 1,900 | 1,860 | 1,890 | 65,800 | 1,890 |
| 1997-06-06 | 1,810 | 1,850 | 1,810 | 1,840 | 29,700 | 1,840 |
| 1997-06-05 | 1,820 | 1,840 | 1,800 | 1,800 | 46,500 | 1,800 |
| 1997-06-04 | 1,820 | 1,850 | 1,820 | 1,850 | 42,100 | 1,850 |
| 1997-06-03 | 1,870 | 1,870 | 1,820 | 1,820 | 12,900 | 1,820 |
| 1997-06-02 | 1,900 | 1,900 | 1,900 | 1,900 | 900 | 1,900 |
| 1997-05-30 | 1,860 | 1,900 | 1,860 | 1,900 | 27,200 | 1,900 |
| 1997-05-29 | 1,820 | 1,860 | 1,820 | 1,860 | 25,800 | 1,860 |
| 1997-05-28 | 1,900 | 1,900 | 1,800 | 1,800 | 14,100 | 1,800 |
| 1997-05-27 | 1,940 | 1,940 | 1,880 | 1,880 | 12,800 | 1,880 |
| 1997-05-26 | 1,930 | 1,940 | 1,920 | 1,940 | 24,800 | 1,940 |
| 1997-05-23 | 1,930 | 1,940 | 1,920 | 1,920 | 40,400 | 1,920 |
| 1997-05-22 | 1,930 | 1,940 | 1,920 | 1,920 | 90,900 | 1,920 |
| 1997-05-21 | 1,940 | 1,940 | 1,910 | 1,930 | 53,500 | 1,930 |
| 1997-05-20 | 1,900 | 1,950 | 1,900 | 1,920 | 38,200 | 1,920 |
| 1997-05-19 | 1,900 | 1,910 | 1,880 | 1,910 | 45,200 | 1,910 |
| 1997-05-16 | 1,900 | 1,910 | 1,870 | 1,870 | 102,500 | 1,870 |
| 1997-05-15 | 1,890 | 1,910 | 1,890 | 1,910 | 58,800 | 1,910 |
| 1997-05-14 | 1,910 | 1,910 | 1,870 | 1,900 | 67,200 | 1,900 |
| 1997-05-13 | 1,870 | 1,910 | 1,860 | 1,910 | 24,000 | 1,910 |
| 1997-05-12 | 1,860 | 1,870 | 1,850 | 1,850 | 51,300 | 1,850 |
| 1997-05-09 | 1,890 | 1,940 | 1,840 | 1,840 | 51,600 | 1,840 |
| 1997-05-08 | 1,880 | 1,880 | 1,860 | 1,880 | 14,400 | 1,880 |
| 1997-05-07 | 1,830 | 1,910 | 1,830 | 1,900 | 55,200 | 1,900 |
| 1997-05-06 | 1,820 | 1,850 | 1,810 | 1,820 | 47,200 | 1,820 |
| 1997-05-02 | 1,700 | 1,730 | 1,700 | 1,730 | 78,300 | 1,730 |
| 1997-05-01 | 1,700 | 1,720 | 1,690 | 1,690 | 135,100 | 1,690 |
| 1997-04-30 | 1,680 | 1,730 | 1,680 | 1,690 | 59,000 | 1,690 |
| 1997-04-28 | 1,680 | 1,690 | 1,650 | 1,690 | 12,800 | 1,690 |
| 1997-04-25 | 1,700 | 1,710 | 1,670 | 1,670 | 22,600 | 1,670 |
| 1997-04-24 | 1,730 | 1,730 | 1,700 | 1,700 | 38,600 | 1,700 |
| 1997-04-23 | 1,790 | 1,790 | 1,700 | 1,740 | 161,200 | 1,740 |
| 1997-04-22 | 1,800 | 1,800 | 1,780 | 1,780 | 24,400 | 1,780 |
| 1997-04-21 | 1,710 | 1,750 | 1,660 | 1,730 | 3,600 | 1,730 |
| 1997-04-18 | 1,700 | 1,700 | 1,610 | 1,650 | 15,400 | 1,650 |
| 1997-04-17 | 1,610 | 1,710 | 1,610 | 1,710 | 6,400 | 1,710 |
| 1997-04-16 | 1,600 | 1,600 | 1,580 | 1,600 | 23,100 | 1,600 |
| 1997-04-15 | 1,600 | 1,600 | 1,570 | 1,600 | 29,300 | 1,600 |
| 1997-04-14 | 1,610 | 1,610 | 1,580 | 1,600 | 14,700 | 1,600 |
| 1997-04-11 | 1,640 | 1,650 | 1,610 | 1,630 | 38,200 | 1,630 |
| 1997-04-10 | 1,720 | 1,720 | 1,610 | 1,640 | 15,400 | 1,640 |
| 1997-04-09 | 1,770 | 1,770 | 1,720 | 1,720 | 1,900 | 1,720 |
| 1997-04-08 | 1,810 | 1,810 | 1,800 | 1,800 | 12,500 | 1,800 |
| 1997-04-07 | 1,760 | 1,770 | 1,750 | 1,750 | 5,800 | 1,750 |
| 1997-04-04 | 1,800 | 1,800 | 1,770 | 1,770 | 7,500 | 1,770 |
| 1997-04-03 | 1,810 | 1,810 | 1,800 | 1,800 | 6,600 | 1,800 |
| 1997-04-02 | 1,810 | 1,820 | 1,800 | 1,810 | 7,200 | 1,810 |
| 1997-04-01 | 1,810 | 1,820 | 1,800 | 1,810 | 56,100 | 1,810 |
| 1997-03-31 | 1,800 | 1,800 | 1,780 | 1,800 | 3,400 | 1,800 |
| 1997-03-28 | 1,780 | 1,780 | 1,780 | 1,780 | 5,000 | 1,780 |
| 1997-03-27 | 1,810 | 1,810 | 1,790 | 1,800 | 6,100 | 1,800 |
| 1997-03-26 | 1,800 | 1,820 | 1,800 | 1,820 | 10,300 | 1,820 |
| 1997-03-25 | 1,800 | 1,820 | 1,780 | 1,800 | 22,900 | 1,800 |
| 1997-03-24 | 1,800 | 1,800 | 1,780 | 1,780 | 17,900 | 1,780 |
| 1997-03-21 | 1,790 | 1,800 | 1,780 | 1,790 | 13,300 | 1,790 |
| 1997-03-19 | 1,800 | 1,810 | 1,790 | 1,800 | 13,400 | 1,800 |
| 1997-03-18 | 1,810 | 1,830 | 1,800 | 1,830 | 41,900 | 1,830 |
| 1997-03-17 | 1,820 | 1,820 | 1,790 | 1,810 | 12,300 | 1,810 |
| 1997-03-14 | 1,800 | 1,820 | 1,770 | 1,820 | 21,500 | 1,820 |
| 1997-03-13 | 1,820 | 1,820 | 1,800 | 1,800 | 15,500 | 1,800 |
| 1997-03-12 | 1,840 | 1,850 | 1,810 | 1,820 | 25,400 | 1,820 |
| 1997-03-11 | 1,860 | 1,870 | 1,830 | 1,870 | 7,200 | 1,870 |
| 1997-03-10 | 1,890 | 1,890 | 1,860 | 1,870 | 9,100 | 1,870 |
| 1997-03-07 | 1,880 | 1,890 | 1,880 | 1,890 | 3,000 | 1,890 |
| 1997-03-06 | 1,910 | 1,910 | 1,860 | 1,870 | 12,300 | 1,870 |
| 1997-03-05 | 1,890 | 1,910 | 1,880 | 1,910 | 25,800 | 1,910 |
| 1997-03-04 | 1,860 | 1,880 | 1,860 | 1,880 | 21,700 | 1,880 |
| 1997-03-03 | 1,890 | 1,890 | 1,830 | 1,830 | 40,600 | 1,830 |
| 1997-02-28 | 1,920 | 1,920 | 1,900 | 1,920 | 50,200 | 1,920 |
| 1997-02-27 | 1,910 | 1,920 | 1,910 | 1,920 | 2,900 | 1,920 |
| 1997-02-26 | 1,920 | 1,930 | 1,910 | 1,930 | 6,500 | 1,930 |
| 1997-02-25 | 1,930 | 1,930 | 1,910 | 1,920 | 6,600 | 1,920 |
| 1997-02-24 | 1,950 | 1,960 | 1,930 | 1,930 | 3,500 | 1,930 |
| 1997-02-21 | 1,960 | 1,960 | 1,900 | 1,900 | 13,500 | 1,900 |
| 1997-02-20 | 1,900 | 1,930 | 1,900 | 1,930 | 6,600 | 1,930 |
| 1997-02-19 | 1,900 | 1,900 | 1,890 | 1,890 | 15,600 | 1,890 |
| 1997-02-18 | 1,880 | 1,920 | 1,880 | 1,890 | 12,500 | 1,890 |
| 1997-02-17 | 1,910 | 1,940 | 1,870 | 1,870 | 19,400 | 1,870 |
| 1997-02-14 | 1,900 | 1,900 | 1,870 | 1,890 | 13,100 | 1,890 |
| 1997-02-13 | 1,900 | 1,900 | 1,890 | 1,900 | 13,800 | 1,900 |
| 1997-02-12 | 1,900 | 1,900 | 1,880 | 1,890 | 17,200 | 1,890 |
| 1997-02-10 | 1,860 | 1,880 | 1,850 | 1,870 | 5,500 | 1,870 |
| 1997-02-07 | 1,880 | 1,910 | 1,850 | 1,850 | 13,800 | 1,850 |
| 1997-02-06 | 1,980 | 1,980 | 1,850 | 1,850 | 13,300 | 1,850 |
| 1997-02-05 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 | 1,950 |
| 1997-02-04 | 1,950 | 2,020 | 1,950 | 2,010 | 37,100 | 2,010 |
| 1997-02-03 | 1,930 | 2,000 | 1,910 | 1,960 | 24,000 | 1,960 |
| 1997-01-31 | 1,890 | 1,920 | 1,890 | 1,900 | 49,800 | 1,900 |
| 1997-01-30 | 1,890 | 1,900 | 1,860 | 1,890 | 32,300 | 1,890 |
| 1997-01-29 | 1,860 | 1,900 | 1,860 | 1,890 | 12,900 | 1,890 |
| 1997-01-28 | 1,850 | 1,890 | 1,850 | 1,890 | 5,300 | 1,890 |
| 1997-01-27 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 | 1,850 |
| 1997-01-24 | 1,850 | 1,850 | 1,800 | 1,840 | 9,000 | 1,840 |
| 1997-01-23 | 1,840 | 1,880 | 1,840 | 1,840 | 2,100 | 1,840 |
| 1997-01-22 | 1,830 | 1,870 | 1,800 | 1,870 | 2,200 | 1,870 |
| 1997-01-21 | 1,840 | 1,840 | 1,780 | 1,800 | 12,700 | 1,800 |
| 1997-01-20 | 1,850 | 1,860 | 1,810 | 1,840 | 9,200 | 1,840 |
| 1997-01-17 | 1,830 | 1,880 | 1,830 | 1,850 | 1,800 | 1,850 |
| 1997-01-16 | 1,900 | 1,900 | 1,890 | 1,890 | 2,100 | 1,890 |
| 1997-01-14 | 1,900 | 1,910 | 1,850 | 1,910 | 7,100 | 1,910 |
| 1997-01-13 | 1,890 | 1,910 | 1,870 | 1,880 | 6,700 | 1,880 |
| 1997-01-10 | 2,040 | 2,040 | 2,000 | 2,000 | 13,100 | 2,000 |
| 1997-01-09 | 2,050 | 2,070 | 2,040 | 2,050 | 3,200 | 2,050 |
| 1997-01-08 | 2,060 | 2,070 | 2,050 | 2,050 | 8,900 | 2,050 |
| 1997-01-07 | 2,070 | 2,090 | 2,060 | 2,060 | 4,300 | 2,060 |
| 1997-01-06 | 2,060 | 2,060 | 2,060 | 2,060 | 100 | 2,060 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
