7951 ヤマハ(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 | 1,450 | 1,480 | 1,450 | 1,480 | 158,000 | 493.33 |
| 1997-12-29 | 1,470 | 1,470 | 1,400 | 1,420 | 226,000 | 473.33 |
| 1997-12-26 | 1,510 | 1,530 | 1,470 | 1,470 | 224,000 | 490 |
| 1997-12-25 | 1,500 | 1,560 | 1,490 | 1,540 | 428,000 | 513.33 |
| 1997-12-24 | 1,450 | 1,490 | 1,390 | 1,490 | 388,000 | 496.67 |
| 1997-12-22 | 1,470 | 1,480 | 1,430 | 1,460 | 365,000 | 486.67 |
| 1997-12-19 | 1,600 | 1,600 | 1,430 | 1,450 | 742,000 | 483.33 |
| 1997-12-18 | 1,610 | 1,620 | 1,580 | 1,590 | 241,000 | 530 |
| 1997-12-17 | 1,560 | 1,720 | 1,550 | 1,640 | 712,000 | 546.67 |
| 1997-12-16 | 1,550 | 1,630 | 1,530 | 1,620 | 298,000 | 540 |
| 1997-12-15 | 1,590 | 1,590 | 1,500 | 1,550 | 500,000 | 516.67 |
| 1997-12-12 | 1,640 | 1,660 | 1,570 | 1,600 | 1,626,000 | 533.33 |
| 1997-12-11 | 1,660 | 1,660 | 1,580 | 1,610 | 251,000 | 536.67 |
| 1997-12-10 | 1,710 | 1,720 | 1,670 | 1,690 | 194,000 | 563.33 |
| 1997-12-09 | 1,670 | 1,740 | 1,660 | 1,720 | 404,000 | 573.33 |
| 1997-12-08 | 1,660 | 1,660 | 1,580 | 1,610 | 319,000 | 536.67 |
| 1997-12-05 | 1,650 | 1,690 | 1,640 | 1,650 | 284,000 | 550 |
| 1997-12-04 | 1,670 | 1,690 | 1,640 | 1,640 | 273,000 | 546.67 |
| 1997-12-03 | 1,730 | 1,750 | 1,670 | 1,670 | 245,000 | 556.67 |
| 1997-12-02 | 1,760 | 1,790 | 1,740 | 1,740 | 487,000 | 580 |
| 1997-12-01 | 1,730 | 1,830 | 1,730 | 1,790 | 435,000 | 596.67 |
| 1997-11-28 | 1,740 | 1,800 | 1,720 | 1,790 | 506,000 | 596.67 |
| 1997-11-27 | 1,640 | 1,700 | 1,570 | 1,690 | 787,000 | 563.33 |
| 1997-11-26 | 1,580 | 1,640 | 1,550 | 1,600 | 405,000 | 533.33 |
| 1997-11-25 | 1,500 | 1,620 | 1,500 | 1,570 | 751,000 | 523.33 |
| 1997-11-21 | 1,600 | 1,640 | 1,560 | 1,620 | 404,000 | 540 |
| 1997-11-20 | 1,560 | 1,650 | 1,530 | 1,590 | 438,000 | 530 |
| 1997-11-19 | 1,580 | 1,590 | 1,550 | 1,550 | 333,000 | 516.67 |
| 1997-11-18 | 1,500 | 1,620 | 1,500 | 1,610 | 563,000 | 536.67 |
| 1997-11-17 | 1,400 | 1,530 | 1,390 | 1,530 | 456,000 | 510 |
| 1997-11-14 | 1,360 | 1,440 | 1,350 | 1,370 | 1,011,000 | 456.67 |
| 1997-11-13 | 1,450 | 1,460 | 1,390 | 1,400 | 956,000 | 466.67 |
| 1997-11-12 | 1,510 | 1,530 | 1,460 | 1,470 | 473,000 | 490 |
| 1997-11-11 | 1,510 | 1,540 | 1,500 | 1,540 | 370,000 | 513.33 |
| 1997-11-10 | 1,490 | 1,560 | 1,490 | 1,510 | 408,000 | 503.33 |
| 1997-11-07 | 1,510 | 1,560 | 1,510 | 1,520 | 514,000 | 506.67 |
| 1997-11-06 | 1,530 | 1,570 | 1,530 | 1,540 | 278,000 | 513.33 |
| 1997-11-05 | 1,550 | 1,580 | 1,490 | 1,520 | 266,000 | 506.67 |
| 1997-11-04 | 1,560 | 1,580 | 1,550 | 1,580 | 633,000 | 526.67 |
| 1997-10-31 | 1,470 | 1,590 | 1,470 | 1,560 | 513,000 | 520 |
| 1997-10-30 | 1,560 | 1,560 | 1,490 | 1,500 | 415,000 | 500 |
| 1997-10-29 | 1,510 | 1,550 | 1,490 | 1,540 | 522,000 | 513.33 |
| 1997-10-28 | 1,490 | 1,520 | 1,470 | 1,470 | 570,000 | 490 |
| 1997-10-27 | 1,550 | 1,580 | 1,550 | 1,560 | 239,000 | 520 |
| 1997-10-24 | 1,540 | 1,600 | 1,540 | 1,580 | 546,000 | 526.67 |
| 1997-10-23 | 1,580 | 1,600 | 1,560 | 1,570 | 357,000 | 523.33 |
| 1997-10-22 | 1,570 | 1,600 | 1,560 | 1,580 | 366,000 | 526.67 |
| 1997-10-21 | 1,640 | 1,640 | 1,560 | 1,560 | 219,000 | 520 |
| 1997-10-20 | 1,620 | 1,640 | 1,610 | 1,610 | 166,000 | 536.67 |
| 1997-10-17 | 1,610 | 1,650 | 1,600 | 1,630 | 385,000 | 543.33 |
| 1997-10-16 | 1,570 | 1,640 | 1,550 | 1,630 | 1,002,000 | 543.33 |
| 1997-10-15 | 1,660 | 1,660 | 1,540 | 1,560 | 523,000 | 520 |
| 1997-10-14 | 1,700 | 1,700 | 1,620 | 1,670 | 268,000 | 556.67 |
| 1997-10-13 | 1,750 | 1,750 | 1,680 | 1,690 | 340,000 | 563.33 |
| 1997-10-09 | 1,870 | 1,870 | 1,740 | 1,750 | 866,000 | 583.33 |
| 1997-10-08 | 1,830 | 1,880 | 1,810 | 1,840 | 286,000 | 613.33 |
| 1997-10-07 | 1,900 | 1,900 | 1,850 | 1,860 | 265,000 | 620 |
| 1997-10-06 | 1,860 | 1,930 | 1,860 | 1,880 | 475,000 | 626.67 |
| 1997-10-03 | 1,820 | 1,860 | 1,820 | 1,860 | 357,000 | 620 |
| 1997-10-02 | 1,840 | 1,850 | 1,800 | 1,820 | 321,000 | 606.67 |
| 1997-10-01 | 1,850 | 1,880 | 1,850 | 1,870 | 337,000 | 623.33 |
| 1997-09-30 | 1,930 | 1,940 | 1,880 | 1,880 | 373,000 | 626.67 |
| 1997-09-29 | 1,920 | 1,960 | 1,920 | 1,960 | 309,000 | 653.33 |
| 1997-09-26 | 1,930 | 1,930 | 1,900 | 1,920 | 282,000 | 640 |
| 1997-09-25 | 1,900 | 1,950 | 1,900 | 1,910 | 254,000 | 636.67 |
| 1997-09-24 | 1,880 | 1,920 | 1,870 | 1,920 | 953,000 | 640 |
| 1997-09-22 | 1,960 | 1,980 | 1,930 | 1,940 | 348,000 | 646.67 |
| 1997-09-19 | 1,950 | 1,950 | 1,880 | 1,950 | 199,000 | 650 |
| 1997-09-18 | 1,880 | 1,940 | 1,870 | 1,930 | 182,000 | 643.33 |
| 1997-09-17 | 1,910 | 1,940 | 1,840 | 1,870 | 446,000 | 623.33 |
| 1997-09-16 | 1,860 | 1,890 | 1,820 | 1,890 | 311,000 | 630 |
| 1997-09-12 | 1,900 | 1,910 | 1,840 | 1,860 | 1,400,000 | 620 |
| 1997-09-11 | 1,940 | 1,940 | 1,880 | 1,910 | 232,000 | 636.67 |
| 1997-09-10 | 1,950 | 1,970 | 1,940 | 1,950 | 142,000 | 650 |
| 1997-09-09 | 1,950 | 1,960 | 1,920 | 1,950 | 172,000 | 650 |
| 1997-09-08 | 1,900 | 1,960 | 1,900 | 1,950 | 145,000 | 650 |
| 1997-09-05 | 1,870 | 1,900 | 1,870 | 1,900 | 173,000 | 633.33 |
| 1997-09-04 | 1,940 | 1,950 | 1,920 | 1,920 | 283,000 | 640 |
| 1997-09-03 | 1,960 | 1,980 | 1,920 | 1,950 | 486,000 | 650 |
| 1997-09-02 | 1,850 | 1,920 | 1,830 | 1,900 | 400,000 | 633.33 |
| 1997-09-01 | 1,860 | 1,910 | 1,810 | 1,830 | 301,000 | 610 |
| 1997-08-29 | 1,830 | 1,900 | 1,810 | 1,860 | 473,000 | 620 |
| 1997-08-28 | 1,920 | 1,930 | 1,850 | 1,860 | 430,000 | 620 |
| 1997-08-27 | 1,980 | 1,980 | 1,910 | 1,920 | 427,000 | 640 |
| 1997-08-26 | 1,990 | 2,020 | 1,960 | 2,010 | 307,000 | 670 |
| 1997-08-25 | 2,000 | 2,030 | 1,970 | 2,000 | 239,000 | 666.67 |
| 1997-08-22 | 2,080 | 2,090 | 2,000 | 2,010 | 488,000 | 670 |
| 1997-08-21 | 2,150 | 2,150 | 2,070 | 2,080 | 328,000 | 693.33 |
| 1997-08-20 | 2,100 | 2,140 | 2,100 | 2,140 | 314,000 | 713.33 |
| 1997-08-19 | 2,110 | 2,130 | 2,070 | 2,100 | 275,000 | 700 |
| 1997-08-18 | 2,110 | 2,120 | 2,070 | 2,090 | 651,000 | 696.67 |
| 1997-08-15 | 2,120 | 2,200 | 2,120 | 2,190 | 594,000 | 730 |
| 1997-08-14 | 2,120 | 2,140 | 2,100 | 2,110 | 339,000 | 703.33 |
| 1997-08-13 | 2,090 | 2,140 | 2,090 | 2,110 | 349,000 | 703.33 |
| 1997-08-12 | 2,130 | 2,170 | 2,100 | 2,130 | 267,000 | 710 |
| 1997-08-11 | 2,170 | 2,190 | 2,090 | 2,100 | 296,000 | 700 |
| 1997-08-08 | 2,120 | 2,210 | 2,120 | 2,210 | 287,000 | 736.67 |
| 1997-08-07 | 2,180 | 2,210 | 2,120 | 2,190 | 303,000 | 730 |
| 1997-08-06 | 2,160 | 2,190 | 2,090 | 2,190 | 381,000 | 730 |
| 1997-08-05 | 2,260 | 2,270 | 2,160 | 2,190 | 300,000 | 730 |
| 1997-08-04 | 2,310 | 2,320 | 2,240 | 2,270 | 390,000 | 756.67 |
| 1997-08-01 | 2,370 | 2,370 | 2,310 | 2,320 | 959,000 | 773.33 |
| 1997-07-31 | 2,170 | 2,290 | 2,160 | 2,290 | 496,000 | 763.33 |
| 1997-07-30 | 2,180 | 2,180 | 2,140 | 2,160 | 320,000 | 720 |
| 1997-07-29 | 2,160 | 2,200 | 2,130 | 2,180 | 336,000 | 726.67 |
| 1997-07-28 | 2,110 | 2,140 | 2,110 | 2,140 | 335,000 | 713.33 |
| 1997-07-25 | 2,130 | 2,170 | 2,110 | 2,120 | 218,000 | 706.67 |
| 1997-07-24 | 2,120 | 2,140 | 2,100 | 2,140 | 229,000 | 713.33 |
| 1997-07-23 | 2,160 | 2,170 | 2,080 | 2,110 | 346,000 | 703.33 |
| 1997-07-22 | 2,220 | 2,220 | 2,150 | 2,150 | 167,000 | 716.67 |
| 1997-07-18 | 2,210 | 2,230 | 2,200 | 2,200 | 263,000 | 733.33 |
| 1997-07-17 | 2,240 | 2,250 | 2,190 | 2,210 | 461,000 | 736.67 |
| 1997-07-16 | 2,220 | 2,250 | 2,210 | 2,240 | 409,000 | 746.67 |
| 1997-07-15 | 2,260 | 2,260 | 2,180 | 2,180 | 259,000 | 726.67 |
| 1997-07-14 | 2,240 | 2,270 | 2,220 | 2,270 | 550,000 | 756.67 |
| 1997-07-11 | 2,140 | 2,210 | 2,130 | 2,210 | 561,000 | 736.67 |
| 1997-07-10 | 2,100 | 2,180 | 2,090 | 2,140 | 589,000 | 713.33 |
| 1997-07-09 | 2,080 | 2,080 | 2,050 | 2,080 | 503,000 | 693.33 |
| 1997-07-08 | 2,040 | 2,070 | 2,040 | 2,060 | 541,000 | 686.67 |
| 1997-07-07 | 2,080 | 2,080 | 2,050 | 2,060 | 348,000 | 686.67 |
| 1997-07-04 | 2,100 | 2,100 | 2,070 | 2,090 | 270,000 | 696.67 |
| 1997-07-03 | 2,110 | 2,140 | 2,090 | 2,090 | 148,000 | 696.67 |
| 1997-07-02 | 2,100 | 2,100 | 2,060 | 2,080 | 172,000 | 693.33 |
| 1997-07-01 | 2,100 | 2,100 | 2,070 | 2,090 | 261,000 | 696.67 |
| 1997-06-30 | 2,100 | 2,120 | 2,070 | 2,100 | 261,000 | 700 |
| 1997-06-27 | 2,110 | 2,120 | 2,060 | 2,060 | 372,000 | 686.67 |
| 1997-06-26 | 2,160 | 2,160 | 2,110 | 2,110 | 244,000 | 703.33 |
| 1997-06-25 | 2,180 | 2,190 | 2,160 | 2,170 | 232,000 | 723.33 |
| 1997-06-24 | 2,120 | 2,140 | 2,110 | 2,140 | 318,000 | 713.33 |
| 1997-06-23 | 2,110 | 2,140 | 2,110 | 2,130 | 385,000 | 710 |
| 1997-06-20 | 2,080 | 2,100 | 2,070 | 2,090 | 437,000 | 696.67 |
| 1997-06-19 | 2,090 | 2,100 | 2,070 | 2,070 | 321,000 | 690 |
| 1997-06-18 | 2,130 | 2,140 | 2,090 | 2,130 | 405,000 | 710 |
| 1997-06-17 | 2,210 | 2,210 | 2,120 | 2,130 | 718,000 | 710 |
| 1997-06-16 | 2,240 | 2,260 | 2,200 | 2,220 | 368,000 | 740 |
| 1997-06-13 | 2,300 | 2,300 | 2,220 | 2,250 | 1,521,000 | 750 |
| 1997-06-12 | 2,220 | 2,270 | 2,220 | 2,270 | 261,000 | 756.67 |
| 1997-06-11 | 2,270 | 2,290 | 2,210 | 2,210 | 336,000 | 736.67 |
| 1997-06-10 | 2,240 | 2,280 | 2,230 | 2,250 | 352,000 | 750 |
| 1997-06-09 | 2,230 | 2,260 | 2,230 | 2,230 | 304,000 | 743.33 |
| 1997-06-06 | 2,230 | 2,260 | 2,200 | 2,230 | 332,000 | 743.33 |
| 1997-06-05 | 2,290 | 2,290 | 2,250 | 2,260 | 266,000 | 753.33 |
| 1997-06-04 | 2,310 | 2,310 | 2,280 | 2,300 | 306,000 | 766.67 |
| 1997-06-03 | 2,280 | 2,310 | 2,280 | 2,300 | 740,000 | 766.67 |
| 1997-06-02 | 2,230 | 2,270 | 2,220 | 2,270 | 596,000 | 756.67 |
| 1997-05-30 | 2,200 | 2,220 | 2,200 | 2,210 | 333,000 | 736.67 |
| 1997-05-29 | 2,210 | 2,230 | 2,170 | 2,220 | 626,000 | 740 |
| 1997-05-28 | 2,170 | 2,250 | 2,170 | 2,250 | 485,000 | 750 |
| 1997-05-27 | 2,190 | 2,200 | 2,160 | 2,180 | 380,000 | 726.67 |
| 1997-05-26 | 2,210 | 2,220 | 2,120 | 2,150 | 328,000 | 716.67 |
| 1997-05-23 | 2,130 | 2,200 | 2,130 | 2,180 | 1,388,000 | 726.67 |
| 1997-05-22 | 2,050 | 2,110 | 2,050 | 2,080 | 1,256,000 | 693.33 |
| 1997-05-21 | 2,100 | 2,100 | 2,010 | 2,030 | 1,245,000 | 676.67 |
| 1997-05-20 | 2,250 | 2,260 | 2,120 | 2,140 | 1,906,000 | 713.33 |
| 1997-05-19 | 2,310 | 2,330 | 2,220 | 2,260 | 1,844,000 | 753.33 |
| 1997-05-16 | 2,470 | 2,500 | 2,460 | 2,470 | 610,000 | 823.33 |
| 1997-05-15 | 2,460 | 2,480 | 2,400 | 2,450 | 518,000 | 816.67 |
| 1997-05-14 | 2,460 | 2,490 | 2,450 | 2,490 | 297,000 | 830 |
| 1997-05-13 | 2,510 | 2,530 | 2,450 | 2,460 | 386,000 | 820 |
| 1997-05-12 | 2,400 | 2,510 | 2,400 | 2,500 | 547,000 | 833.33 |
| 1997-05-09 | 2,550 | 2,550 | 2,440 | 2,480 | 818,000 | 826.67 |
| 1997-05-08 | 2,490 | 2,530 | 2,490 | 2,520 | 456,000 | 840 |
| 1997-05-07 | 2,550 | 2,560 | 2,500 | 2,510 | 547,000 | 836.67 |
| 1997-05-06 | 2,600 | 2,630 | 2,560 | 2,560 | 971,000 | 853.33 |
| 1997-05-02 | 2,510 | 2,550 | 2,500 | 2,550 | 435,000 | 850 |
| 1997-05-01 | 2,580 | 2,610 | 2,510 | 2,530 | 685,000 | 843.33 |
| 1997-04-30 | 2,500 | 2,570 | 2,500 | 2,560 | 787,000 | 853.33 |
| 1997-04-28 | 2,470 | 2,490 | 2,460 | 2,480 | 130,000 | 826.67 |
| 1997-04-25 | 2,440 | 2,480 | 2,430 | 2,460 | 629,000 | 820 |
| 1997-04-24 | 2,430 | 2,510 | 2,430 | 2,470 | 628,000 | 823.33 |
| 1997-04-23 | 2,460 | 2,470 | 2,430 | 2,450 | 502,000 | 816.67 |
| 1997-04-22 | 2,410 | 2,450 | 2,400 | 2,430 | 304,000 | 810 |
| 1997-04-21 | 2,490 | 2,490 | 2,420 | 2,440 | 309,000 | 813.33 |
| 1997-04-18 | 2,430 | 2,460 | 2,420 | 2,450 | 263,000 | 816.67 |
| 1997-04-17 | 2,410 | 2,440 | 2,390 | 2,420 | 320,000 | 806.67 |
| 1997-04-16 | 2,450 | 2,460 | 2,430 | 2,450 | 382,000 | 816.67 |
| 1997-04-15 | 2,450 | 2,460 | 2,410 | 2,450 | 308,000 | 816.67 |
| 1997-04-14 | 2,410 | 2,430 | 2,400 | 2,410 | 278,000 | 803.33 |
| 1997-04-11 | 2,380 | 2,440 | 2,370 | 2,430 | 696,000 | 810 |
| 1997-04-10 | 2,460 | 2,480 | 2,360 | 2,400 | 355,000 | 800 |
| 1997-04-09 | 2,490 | 2,490 | 2,450 | 2,450 | 492,000 | 816.67 |
| 1997-04-08 | 2,470 | 2,520 | 2,450 | 2,500 | 1,265,000 | 833.33 |
| 1997-04-07 | 2,450 | 2,480 | 2,430 | 2,470 | 778,000 | 823.33 |
| 1997-04-04 | 2,440 | 2,450 | 2,400 | 2,420 | 1,264,000 | 806.67 |
| 1997-04-03 | 2,340 | 2,450 | 2,340 | 2,420 | 1,956,000 | 806.67 |
| 1997-04-02 | 2,280 | 2,360 | 2,250 | 2,340 | 996,000 | 780 |
| 1997-04-01 | 2,240 | 2,270 | 2,210 | 2,260 | 514,000 | 753.33 |
| 1997-03-31 | 2,280 | 2,290 | 2,230 | 2,290 | 227,000 | 763.33 |
| 1997-03-28 | 2,270 | 2,310 | 2,260 | 2,280 | 241,000 | 760 |
| 1997-03-27 | 2,370 | 2,370 | 2,260 | 2,290 | 758,000 | 763.33 |
| 1997-03-26 | 2,300 | 2,330 | 2,240 | 2,330 | 366,000 | 776.67 |
| 1997-03-25 | 2,270 | 2,300 | 2,250 | 2,290 | 340,000 | 763.33 |
| 1997-03-24 | 2,300 | 2,310 | 2,260 | 2,310 | 637,000 | 770 |
| 1997-03-21 | 2,250 | 2,300 | 2,250 | 2,300 | 1,452,000 | 766.67 |
| 1997-03-19 | 2,280 | 2,290 | 2,230 | 2,230 | 450,000 | 743.33 |
| 1997-03-18 | 2,180 | 2,270 | 2,170 | 2,260 | 684,000 | 753.33 |
| 1997-03-17 | 2,200 | 2,220 | 2,160 | 2,180 | 362,000 | 726.67 |
| 1997-03-14 | 2,150 | 2,220 | 2,140 | 2,210 | 1,777,000 | 736.67 |
| 1997-03-13 | 2,240 | 2,260 | 2,220 | 2,220 | 584,000 | 740 |
| 1997-03-12 | 2,310 | 2,320 | 2,200 | 2,280 | 1,079,000 | 760 |
| 1997-03-11 | 2,290 | 2,340 | 2,260 | 2,310 | 366,000 | 770 |
| 1997-03-10 | 2,270 | 2,280 | 2,220 | 2,280 | 221,000 | 760 |
| 1997-03-07 | 2,240 | 2,300 | 2,220 | 2,300 | 613,000 | 766.67 |
| 1997-03-06 | 2,380 | 2,380 | 2,250 | 2,280 | 1,116,000 | 760 |
| 1997-03-05 | 2,410 | 2,410 | 2,350 | 2,360 | 880,000 | 786.67 |
| 1997-03-04 | 2,330 | 2,410 | 2,320 | 2,410 | 849,000 | 803.33 |
| 1997-03-03 | 2,300 | 2,330 | 2,260 | 2,300 | 471,000 | 766.67 |
| 1997-02-28 | 2,380 | 2,380 | 2,300 | 2,300 | 566,000 | 766.67 |
| 1997-02-27 | 2,360 | 2,390 | 2,340 | 2,390 | 404,000 | 796.67 |
| 1997-02-26 | 2,450 | 2,460 | 2,350 | 2,390 | 1,134,000 | 796.67 |
| 1997-02-25 | 2,330 | 2,450 | 2,320 | 2,440 | 1,329,000 | 813.33 |
| 1997-02-24 | 2,390 | 2,410 | 2,340 | 2,370 | 827,000 | 790 |
| 1997-02-21 | 2,330 | 2,380 | 2,310 | 2,350 | 1,099,000 | 783.33 |
| 1997-02-20 | 2,390 | 2,410 | 2,310 | 2,330 | 938,000 | 776.67 |
| 1997-02-19 | 2,300 | 2,380 | 2,240 | 2,350 | 1,389,000 | 783.33 |
| 1997-02-18 | 2,320 | 2,360 | 2,260 | 2,260 | 634,000 | 753.33 |
| 1997-02-17 | 2,370 | 2,400 | 2,320 | 2,350 | 595,000 | 783.33 |
| 1997-02-14 | 2,450 | 2,450 | 2,370 | 2,400 | 1,235,000 | 800 |
| 1997-02-13 | 2,380 | 2,520 | 2,360 | 2,450 | 2,955,000 | 816.67 |
| 1997-02-12 | 2,210 | 2,320 | 2,210 | 2,310 | 2,392,000 | 770 |
| 1997-02-10 | 2,180 | 2,190 | 2,170 | 2,180 | 576,000 | 726.67 |
| 1997-02-07 | 2,170 | 2,200 | 2,150 | 2,190 | 1,727,000 | 730 |
| 1997-02-06 | 2,090 | 2,160 | 2,070 | 2,130 | 4,994,000 | 710 |
| 1997-02-05 | 2,070 | 2,090 | 2,040 | 2,080 | 883,000 | 693.33 |
| 1997-02-04 | 2,090 | 2,110 | 2,080 | 2,080 | 1,158,000 | 693.33 |
| 1997-02-03 | 2,060 | 2,090 | 2,050 | 2,070 | 1,368,000 | 690 |
| 1997-01-31 | 2,050 | 2,070 | 2,040 | 2,060 | 846,000 | 686.67 |
| 1997-01-30 | 2,040 | 2,060 | 2,010 | 2,020 | 727,000 | 673.33 |
| 1997-01-29 | 2,050 | 2,060 | 2,030 | 2,050 | 1,176,000 | 683.33 |
| 1997-01-28 | 2,000 | 2,040 | 1,990 | 2,040 | 808,000 | 680 |
| 1997-01-27 | 2,020 | 2,040 | 1,990 | 2,000 | 480,000 | 666.67 |
| 1997-01-24 | 2,030 | 2,060 | 2,010 | 2,040 | 844,000 | 680 |
| 1997-01-23 | 2,020 | 2,060 | 2,000 | 2,040 | 1,008,000 | 680 |
| 1997-01-22 | 2,000 | 2,030 | 1,980 | 2,020 | 964,000 | 673.33 |
| 1997-01-21 | 1,940 | 1,990 | 1,940 | 1,970 | 934,000 | 656.67 |
| 1997-01-20 | 2,000 | 2,000 | 1,940 | 1,960 | 837,000 | 653.33 |
| 1997-01-17 | 2,000 | 2,030 | 1,990 | 2,000 | 437,000 | 666.67 |
| 1997-01-16 | 2,040 | 2,050 | 2,000 | 2,030 | 730,000 | 676.67 |
| 1997-01-14 | 2,000 | 2,040 | 1,990 | 2,040 | 623,000 | 680 |
| 1997-01-13 | 1,980 | 2,050 | 1,970 | 2,040 | 996,000 | 680 |
| 1997-01-10 | 2,010 | 2,040 | 1,970 | 1,970 | 2,005,000 | 656.67 |
| 1997-01-09 | 2,040 | 2,080 | 2,010 | 2,010 | 2,156,000 | 670 |
| 1997-01-08 | 2,000 | 2,060 | 2,000 | 2,040 | 1,406,000 | 680 |
| 1997-01-07 | 1,990 | 2,020 | 1,980 | 1,990 | 964,000 | 663.33 |
| 1997-01-06 | 1,970 | 1,980 | 1,950 | 1,980 | 171,000 | 660 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
