8016 (株)オンワードホールディングス 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 | 1,560 | 1,560 | 1,510 | 1,510 | 146,000 | 1,510 |
| 1997-12-29 | 1,510 | 1,550 | 1,500 | 1,550 | 47,000 | 1,550 |
| 1997-12-26 | 1,680 | 1,680 | 1,510 | 1,600 | 286,000 | 1,600 |
| 1997-12-25 | 1,630 | 1,790 | 1,630 | 1,710 | 260,000 | 1,710 |
| 1997-12-24 | 1,520 | 1,690 | 1,500 | 1,670 | 254,000 | 1,670 |
| 1997-12-22 | 1,600 | 1,650 | 1,550 | 1,550 | 123,000 | 1,550 |
| 1997-12-19 | 1,620 | 1,650 | 1,570 | 1,620 | 305,000 | 1,620 |
| 1997-12-18 | 1,650 | 1,690 | 1,570 | 1,620 | 319,000 | 1,620 |
| 1997-12-17 | 1,540 | 1,780 | 1,540 | 1,770 | 322,000 | 1,770 |
| 1997-12-16 | 1,710 | 1,720 | 1,670 | 1,690 | 115,000 | 1,690 |
| 1997-12-15 | 1,710 | 1,750 | 1,670 | 1,700 | 132,000 | 1,700 |
| 1997-12-12 | 1,710 | 1,740 | 1,690 | 1,710 | 340,000 | 1,710 |
| 1997-12-11 | 1,790 | 1,790 | 1,710 | 1,710 | 97,000 | 1,710 |
| 1997-12-10 | 1,810 | 1,810 | 1,760 | 1,800 | 149,000 | 1,800 |
| 1997-12-09 | 1,730 | 1,820 | 1,730 | 1,800 | 194,000 | 1,800 |
| 1997-12-08 | 1,760 | 1,790 | 1,700 | 1,700 | 102,000 | 1,700 |
| 1997-12-05 | 1,780 | 1,780 | 1,750 | 1,750 | 157,000 | 1,750 |
| 1997-12-04 | 1,780 | 1,800 | 1,770 | 1,770 | 62,000 | 1,770 |
| 1997-12-03 | 1,820 | 1,820 | 1,770 | 1,770 | 69,000 | 1,770 |
| 1997-12-02 | 1,790 | 1,810 | 1,760 | 1,790 | 178,000 | 1,790 |
| 1997-12-01 | 1,750 | 1,800 | 1,750 | 1,790 | 315,000 | 1,790 |
| 1997-11-28 | 1,800 | 1,830 | 1,800 | 1,800 | 147,000 | 1,800 |
| 1997-11-27 | 1,860 | 1,860 | 1,820 | 1,850 | 160,000 | 1,850 |
| 1997-11-26 | 1,830 | 1,870 | 1,830 | 1,840 | 124,000 | 1,840 |
| 1997-11-25 | 1,780 | 1,830 | 1,780 | 1,830 | 375,000 | 1,830 |
| 1997-11-21 | 1,920 | 1,960 | 1,890 | 1,960 | 375,000 | 1,960 |
| 1997-11-20 | 1,840 | 1,860 | 1,810 | 1,860 | 146,000 | 1,860 |
| 1997-11-19 | 1,830 | 1,850 | 1,810 | 1,810 | 143,000 | 1,810 |
| 1997-11-18 | 1,860 | 1,890 | 1,830 | 1,840 | 180,000 | 1,840 |
| 1997-11-17 | 1,760 | 1,870 | 1,760 | 1,860 | 249,000 | 1,860 |
| 1997-11-14 | 1,820 | 1,830 | 1,780 | 1,800 | 349,000 | 1,800 |
| 1997-11-13 | 1,770 | 1,830 | 1,760 | 1,820 | 218,000 | 1,820 |
| 1997-11-12 | 1,820 | 1,820 | 1,780 | 1,780 | 114,000 | 1,780 |
| 1997-11-11 | 1,770 | 1,800 | 1,770 | 1,800 | 91,000 | 1,800 |
| 1997-11-10 | 1,820 | 1,840 | 1,780 | 1,780 | 198,000 | 1,780 |
| 1997-11-07 | 1,800 | 1,840 | 1,800 | 1,840 | 213,000 | 1,840 |
| 1997-11-06 | 1,850 | 1,880 | 1,850 | 1,880 | 213,000 | 1,880 |
| 1997-11-05 | 1,850 | 1,850 | 1,830 | 1,840 | 251,000 | 1,840 |
| 1997-11-04 | 1,900 | 1,900 | 1,860 | 1,870 | 191,000 | 1,870 |
| 1997-10-31 | 1,860 | 1,890 | 1,830 | 1,860 | 284,000 | 1,860 |
| 1997-10-30 | 1,860 | 1,900 | 1,860 | 1,890 | 71,000 | 1,890 |
| 1997-10-29 | 1,890 | 1,940 | 1,890 | 1,920 | 152,000 | 1,920 |
| 1997-10-28 | 1,840 | 1,890 | 1,790 | 1,890 | 76,000 | 1,890 |
| 1997-10-27 | 1,860 | 1,870 | 1,860 | 1,860 | 71,000 | 1,860 |
| 1997-10-24 | 1,860 | 1,880 | 1,810 | 1,860 | 222,000 | 1,860 |
| 1997-10-23 | 1,990 | 2,040 | 1,940 | 1,950 | 537,000 | 1,950 |
| 1997-10-22 | 1,890 | 2,000 | 1,890 | 1,960 | 638,000 | 1,960 |
| 1997-10-21 | 1,920 | 1,920 | 1,880 | 1,880 | 104,000 | 1,880 |
| 1997-10-20 | 1,870 | 1,900 | 1,850 | 1,890 | 43,000 | 1,890 |
| 1997-10-17 | 1,880 | 1,880 | 1,850 | 1,850 | 95,000 | 1,850 |
| 1997-10-16 | 1,880 | 1,890 | 1,830 | 1,890 | 414,000 | 1,890 |
| 1997-10-15 | 1,830 | 1,850 | 1,800 | 1,850 | 168,000 | 1,850 |
| 1997-10-14 | 1,760 | 1,830 | 1,760 | 1,830 | 92,000 | 1,830 |
| 1997-10-13 | 1,730 | 1,760 | 1,720 | 1,730 | 91,000 | 1,730 |
| 1997-10-09 | 1,740 | 1,750 | 1,730 | 1,730 | 148,000 | 1,730 |
| 1997-10-08 | 1,770 | 1,770 | 1,750 | 1,750 | 277,000 | 1,750 |
| 1997-10-07 | 1,790 | 1,810 | 1,780 | 1,780 | 264,000 | 1,780 |
| 1997-10-06 | 1,780 | 1,810 | 1,770 | 1,800 | 251,000 | 1,800 |
| 1997-10-03 | 1,790 | 1,790 | 1,750 | 1,770 | 421,000 | 1,770 |
| 1997-10-02 | 1,800 | 1,800 | 1,760 | 1,790 | 230,000 | 1,790 |
| 1997-10-01 | 1,740 | 1,740 | 1,720 | 1,740 | 158,000 | 1,740 |
| 1997-09-30 | 1,730 | 1,750 | 1,730 | 1,740 | 152,000 | 1,740 |
| 1997-09-29 | 1,720 | 1,750 | 1,710 | 1,740 | 182,000 | 1,740 |
| 1997-09-26 | 1,770 | 1,790 | 1,730 | 1,750 | 86,000 | 1,750 |
| 1997-09-25 | 1,740 | 1,770 | 1,740 | 1,770 | 291,000 | 1,770 |
| 1997-09-24 | 1,740 | 1,750 | 1,710 | 1,750 | 256,000 | 1,750 |
| 1997-09-22 | 1,720 | 1,730 | 1,720 | 1,720 | 133,000 | 1,720 |
| 1997-09-19 | 1,730 | 1,740 | 1,710 | 1,740 | 143,000 | 1,740 |
| 1997-09-18 | 1,710 | 1,730 | 1,710 | 1,730 | 270,000 | 1,730 |
| 1997-09-17 | 1,770 | 1,770 | 1,700 | 1,700 | 145,000 | 1,700 |
| 1997-09-16 | 1,790 | 1,790 | 1,780 | 1,780 | 90,000 | 1,780 |
| 1997-09-12 | 1,750 | 1,760 | 1,730 | 1,760 | 202,000 | 1,760 |
| 1997-09-11 | 1,720 | 1,750 | 1,710 | 1,750 | 188,000 | 1,750 |
| 1997-09-10 | 1,770 | 1,770 | 1,710 | 1,720 | 314,000 | 1,720 |
| 1997-09-09 | 1,770 | 1,790 | 1,750 | 1,770 | 374,000 | 1,770 |
| 1997-09-08 | 1,800 | 1,840 | 1,800 | 1,830 | 210,000 | 1,830 |
| 1997-09-05 | 1,790 | 1,800 | 1,790 | 1,800 | 21,000 | 1,800 |
| 1997-09-04 | 1,800 | 1,810 | 1,770 | 1,800 | 422,000 | 1,800 |
| 1997-09-03 | 1,800 | 1,820 | 1,760 | 1,790 | 161,000 | 1,790 |
| 1997-09-02 | 1,780 | 1,790 | 1,780 | 1,790 | 86,000 | 1,790 |
| 1997-09-01 | 1,830 | 1,830 | 1,790 | 1,790 | 1,180,000 | 1,790 |
| 1997-08-29 | 1,840 | 1,850 | 1,820 | 1,850 | 264,000 | 1,850 |
| 1997-08-28 | 1,890 | 1,900 | 1,880 | 1,880 | 76,000 | 1,880 |
| 1997-08-27 | 1,900 | 1,910 | 1,890 | 1,890 | 177,000 | 1,890 |
| 1997-08-26 | 1,930 | 1,930 | 1,900 | 1,920 | 232,000 | 1,920 |
| 1997-08-25 | 1,930 | 1,950 | 1,910 | 1,930 | 141,000 | 1,930 |
| 1997-08-22 | 1,950 | 1,960 | 1,910 | 1,930 | 362,000 | 1,930 |
| 1997-08-21 | 1,950 | 1,970 | 1,940 | 1,950 | 439,000 | 1,950 |
| 1997-08-20 | 1,930 | 1,970 | 1,920 | 1,940 | 508,000 | 1,940 |
| 1997-08-19 | 1,830 | 1,900 | 1,830 | 1,900 | 288,000 | 1,900 |
| 1997-08-18 | 1,760 | 1,800 | 1,750 | 1,800 | 102,000 | 1,800 |
| 1997-08-15 | 1,750 | 1,770 | 1,750 | 1,760 | 131,000 | 1,760 |
| 1997-08-14 | 1,810 | 1,810 | 1,750 | 1,750 | 249,000 | 1,750 |
| 1997-08-13 | 1,800 | 1,820 | 1,790 | 1,820 | 256,000 | 1,820 |
| 1997-08-12 | 1,730 | 1,750 | 1,700 | 1,750 | 247,000 | 1,750 |
| 1997-08-11 | 1,700 | 1,720 | 1,690 | 1,700 | 231,000 | 1,700 |
| 1997-08-08 | 1,800 | 1,800 | 1,730 | 1,760 | 300,000 | 1,760 |
| 1997-08-07 | 1,800 | 1,820 | 1,780 | 1,790 | 227,000 | 1,790 |
| 1997-08-06 | 1,800 | 1,800 | 1,760 | 1,780 | 434,000 | 1,780 |
| 1997-08-05 | 1,830 | 1,830 | 1,790 | 1,790 | 1,682,000 | 1,790 |
| 1997-08-04 | 1,820 | 1,850 | 1,800 | 1,800 | 240,000 | 1,800 |
| 1997-08-01 | 1,860 | 1,860 | 1,810 | 1,810 | 136,000 | 1,810 |
| 1997-07-31 | 1,890 | 1,890 | 1,840 | 1,880 | 271,000 | 1,880 |
| 1997-07-30 | 1,900 | 1,940 | 1,880 | 1,880 | 284,000 | 1,880 |
| 1997-07-29 | 1,980 | 1,980 | 1,960 | 1,960 | 213,000 | 1,960 |
| 1997-07-28 | 2,000 | 2,000 | 1,970 | 1,970 | 260,000 | 1,970 |
| 1997-07-25 | 1,900 | 1,990 | 1,900 | 1,990 | 324,000 | 1,990 |
| 1997-07-24 | 1,920 | 1,920 | 1,880 | 1,890 | 299,000 | 1,890 |
| 1997-07-23 | 2,000 | 2,000 | 1,910 | 1,920 | 313,000 | 1,920 |
| 1997-07-22 | 1,960 | 1,990 | 1,960 | 1,980 | 148,000 | 1,980 |
| 1997-07-18 | 1,930 | 1,970 | 1,930 | 1,960 | 229,000 | 1,960 |
| 1997-07-17 | 2,000 | 2,000 | 1,920 | 1,930 | 352,000 | 1,930 |
| 1997-07-16 | 1,970 | 2,000 | 1,970 | 2,000 | 364,000 | 2,000 |
| 1997-07-15 | 1,980 | 2,000 | 1,960 | 1,980 | 194,000 | 1,980 |
| 1997-07-14 | 1,980 | 1,980 | 1,970 | 1,980 | 59,000 | 1,980 |
| 1997-07-11 | 1,970 | 2,000 | 1,960 | 1,980 | 286,000 | 1,980 |
| 1997-07-10 | 1,960 | 1,970 | 1,950 | 1,960 | 400,000 | 1,960 |
| 1997-07-09 | 1,980 | 1,980 | 1,940 | 1,960 | 222,000 | 1,960 |
| 1997-07-08 | 1,930 | 1,970 | 1,930 | 1,970 | 194,000 | 1,970 |
| 1997-07-07 | 1,960 | 1,960 | 1,930 | 1,940 | 128,000 | 1,940 |
| 1997-07-04 | 1,970 | 1,970 | 1,930 | 1,960 | 196,000 | 1,960 |
| 1997-07-03 | 1,950 | 1,960 | 1,930 | 1,960 | 246,000 | 1,960 |
| 1997-07-02 | 1,940 | 1,950 | 1,920 | 1,950 | 212,000 | 1,950 |
| 1997-07-01 | 1,900 | 1,930 | 1,890 | 1,930 | 342,000 | 1,930 |
| 1997-06-30 | 1,910 | 1,920 | 1,900 | 1,900 | 229,000 | 1,900 |
| 1997-06-27 | 1,930 | 1,930 | 1,900 | 1,900 | 129,000 | 1,900 |
| 1997-06-26 | 1,980 | 1,980 | 1,910 | 1,920 | 272,000 | 1,920 |
| 1997-06-25 | 1,970 | 1,980 | 1,950 | 1,970 | 344,000 | 1,970 |
| 1997-06-24 | 1,940 | 1,960 | 1,930 | 1,960 | 384,000 | 1,960 |
| 1997-06-23 | 1,920 | 1,940 | 1,920 | 1,940 | 190,000 | 1,940 |
| 1997-06-20 | 1,910 | 1,920 | 1,890 | 1,900 | 758,000 | 1,900 |
| 1997-06-19 | 1,950 | 1,960 | 1,910 | 1,920 | 292,000 | 1,920 |
| 1997-06-18 | 1,990 | 1,990 | 1,940 | 1,940 | 610,000 | 1,940 |
| 1997-06-17 | 1,960 | 2,010 | 1,960 | 2,010 | 734,000 | 2,010 |
| 1997-06-16 | 1,950 | 1,960 | 1,920 | 1,940 | 594,000 | 1,940 |
| 1997-06-13 | 1,930 | 1,940 | 1,900 | 1,910 | 725,000 | 1,910 |
| 1997-06-12 | 1,870 | 1,900 | 1,850 | 1,890 | 646,000 | 1,890 |
| 1997-06-11 | 1,830 | 1,850 | 1,830 | 1,840 | 293,000 | 1,840 |
| 1997-06-10 | 1,810 | 1,840 | 1,810 | 1,830 | 329,000 | 1,830 |
| 1997-06-09 | 1,830 | 1,830 | 1,800 | 1,810 | 102,000 | 1,810 |
| 1997-06-06 | 1,850 | 1,860 | 1,830 | 1,850 | 92,000 | 1,850 |
| 1997-06-05 | 1,860 | 1,860 | 1,850 | 1,860 | 231,000 | 1,860 |
| 1997-06-04 | 1,830 | 1,880 | 1,830 | 1,860 | 127,000 | 1,860 |
| 1997-06-03 | 1,810 | 1,850 | 1,810 | 1,830 | 557,000 | 1,830 |
| 1997-06-02 | 1,780 | 1,820 | 1,770 | 1,820 | 123,000 | 1,820 |
| 1997-05-30 | 1,780 | 1,800 | 1,760 | 1,760 | 357,000 | 1,760 |
| 1997-05-29 | 1,840 | 1,840 | 1,810 | 1,810 | 215,000 | 1,810 |
| 1997-05-28 | 1,810 | 1,850 | 1,800 | 1,850 | 243,000 | 1,850 |
| 1997-05-27 | 1,820 | 1,850 | 1,820 | 1,840 | 206,000 | 1,840 |
| 1997-05-26 | 1,870 | 1,870 | 1,820 | 1,830 | 259,000 | 1,830 |
| 1997-05-23 | 1,890 | 1,900 | 1,850 | 1,900 | 346,000 | 1,900 |
| 1997-05-22 | 1,870 | 1,890 | 1,860 | 1,890 | 435,000 | 1,890 |
| 1997-05-21 | 1,900 | 1,920 | 1,850 | 1,850 | 833,000 | 1,850 |
| 1997-05-20 | 1,900 | 1,900 | 1,870 | 1,890 | 230,000 | 1,890 |
| 1997-05-19 | 1,810 | 1,890 | 1,810 | 1,890 | 434,000 | 1,890 |
| 1997-05-16 | 1,790 | 1,830 | 1,790 | 1,810 | 632,000 | 1,810 |
| 1997-05-15 | 1,810 | 1,820 | 1,760 | 1,790 | 288,000 | 1,790 |
| 1997-05-14 | 1,820 | 1,830 | 1,750 | 1,820 | 600,000 | 1,820 |
| 1997-05-13 | 1,800 | 1,830 | 1,800 | 1,810 | 277,000 | 1,810 |
| 1997-05-12 | 1,750 | 1,830 | 1,750 | 1,830 | 229,000 | 1,830 |
| 1997-05-09 | 1,820 | 1,860 | 1,810 | 1,810 | 779,000 | 1,810 |
| 1997-05-08 | 1,760 | 1,820 | 1,750 | 1,810 | 679,000 | 1,810 |
| 1997-05-07 | 1,750 | 1,800 | 1,740 | 1,780 | 772,000 | 1,780 |
| 1997-05-06 | 1,700 | 1,780 | 1,700 | 1,770 | 1,114,000 | 1,770 |
| 1997-05-02 | 1,660 | 1,680 | 1,660 | 1,670 | 211,000 | 1,670 |
| 1997-05-01 | 1,650 | 1,690 | 1,640 | 1,690 | 480,000 | 1,690 |
| 1997-04-30 | 1,660 | 1,660 | 1,630 | 1,630 | 296,000 | 1,630 |
| 1997-04-28 | 1,660 | 1,660 | 1,640 | 1,660 | 172,000 | 1,660 |
| 1997-04-25 | 1,660 | 1,660 | 1,640 | 1,650 | 494,000 | 1,650 |
| 1997-04-24 | 1,670 | 1,700 | 1,650 | 1,670 | 324,000 | 1,670 |
| 1997-04-23 | 1,640 | 1,680 | 1,640 | 1,680 | 178,000 | 1,680 |
| 1997-04-22 | 1,670 | 1,670 | 1,620 | 1,620 | 644,000 | 1,620 |
| 1997-04-21 | 1,610 | 1,680 | 1,600 | 1,680 | 319,000 | 1,680 |
| 1997-04-18 | 1,610 | 1,630 | 1,600 | 1,610 | 292,000 | 1,610 |
| 1997-04-17 | 1,580 | 1,600 | 1,570 | 1,600 | 421,000 | 1,600 |
| 1997-04-16 | 1,480 | 1,520 | 1,470 | 1,520 | 318,000 | 1,520 |
| 1997-04-15 | 1,460 | 1,500 | 1,460 | 1,500 | 368,000 | 1,500 |
| 1997-04-14 | 1,450 | 1,450 | 1,410 | 1,430 | 352,000 | 1,430 |
| 1997-04-11 | 1,470 | 1,470 | 1,430 | 1,450 | 352,000 | 1,450 |
| 1997-04-10 | 1,500 | 1,500 | 1,450 | 1,450 | 117,000 | 1,450 |
| 1997-04-09 | 1,530 | 1,530 | 1,480 | 1,490 | 222,000 | 1,490 |
| 1997-04-08 | 1,530 | 1,530 | 1,500 | 1,530 | 214,000 | 1,530 |
| 1997-04-07 | 1,550 | 1,550 | 1,530 | 1,530 | 194,000 | 1,530 |
| 1997-04-04 | 1,550 | 1,560 | 1,530 | 1,550 | 274,000 | 1,550 |
| 1997-04-03 | 1,550 | 1,570 | 1,540 | 1,550 | 554,000 | 1,550 |
| 1997-04-02 | 1,450 | 1,500 | 1,440 | 1,500 | 521,000 | 1,500 |
| 1997-04-01 | 1,430 | 1,460 | 1,420 | 1,450 | 356,000 | 1,450 |
| 1997-03-31 | 1,430 | 1,450 | 1,400 | 1,430 | 302,000 | 1,430 |
| 1997-03-28 | 1,400 | 1,400 | 1,380 | 1,390 | 263,000 | 1,390 |
| 1997-03-27 | 1,410 | 1,410 | 1,380 | 1,380 | 457,000 | 1,380 |
| 1997-03-26 | 1,370 | 1,390 | 1,360 | 1,390 | 272,000 | 1,390 |
| 1997-03-25 | 1,360 | 1,390 | 1,350 | 1,370 | 364,000 | 1,370 |
| 1997-03-24 | 1,350 | 1,400 | 1,350 | 1,360 | 244,000 | 1,360 |
| 1997-03-21 | 1,310 | 1,330 | 1,310 | 1,330 | 424,000 | 1,330 |
| 1997-03-19 | 1,340 | 1,350 | 1,270 | 1,320 | 489,000 | 1,320 |
| 1997-03-18 | 1,390 | 1,400 | 1,340 | 1,360 | 176,000 | 1,360 |
| 1997-03-17 | 1,350 | 1,400 | 1,340 | 1,400 | 180,000 | 1,400 |
| 1997-03-14 | 1,300 | 1,350 | 1,300 | 1,350 | 224,000 | 1,350 |
| 1997-03-13 | 1,350 | 1,350 | 1,300 | 1,300 | 128,000 | 1,300 |
| 1997-03-12 | 1,390 | 1,400 | 1,340 | 1,350 | 240,000 | 1,350 |
| 1997-03-11 | 1,360 | 1,390 | 1,360 | 1,390 | 200,000 | 1,390 |
| 1997-03-10 | 1,370 | 1,370 | 1,360 | 1,370 | 160,000 | 1,370 |
| 1997-03-07 | 1,360 | 1,380 | 1,350 | 1,380 | 190,000 | 1,380 |
| 1997-03-06 | 1,420 | 1,420 | 1,350 | 1,370 | 92,000 | 1,370 |
| 1997-03-05 | 1,440 | 1,450 | 1,430 | 1,430 | 68,000 | 1,430 |
| 1997-03-04 | 1,450 | 1,450 | 1,430 | 1,440 | 126,000 | 1,440 |
| 1997-03-03 | 1,480 | 1,480 | 1,430 | 1,430 | 296,000 | 1,430 |
| 1997-02-28 | 1,490 | 1,500 | 1,480 | 1,480 | 122,000 | 1,480 |
| 1997-02-27 | 1,490 | 1,490 | 1,470 | 1,490 | 43,000 | 1,490 |
| 1997-02-26 | 1,480 | 1,500 | 1,480 | 1,500 | 180,000 | 1,500 |
| 1997-02-25 | 1,480 | 1,480 | 1,460 | 1,480 | 46,000 | 1,480 |
| 1997-02-24 | 1,510 | 1,520 | 1,480 | 1,480 | 212,000 | 1,480 |
| 1997-02-21 | 1,490 | 1,510 | 1,490 | 1,510 | 112,000 | 1,510 |
| 1997-02-20 | 1,500 | 1,510 | 1,480 | 1,510 | 91,000 | 1,510 |
| 1997-02-19 | 1,480 | 1,500 | 1,460 | 1,490 | 150,000 | 1,490 |
| 1997-02-18 | 1,490 | 1,500 | 1,470 | 1,470 | 91,000 | 1,470 |
| 1997-02-17 | 1,490 | 1,510 | 1,490 | 1,510 | 47,000 | 1,510 |
| 1997-02-14 | 1,510 | 1,510 | 1,490 | 1,490 | 106,000 | 1,490 |
| 1997-02-13 | 1,470 | 1,500 | 1,460 | 1,500 | 550,000 | 1,500 |
| 1997-02-12 | 1,420 | 1,480 | 1,420 | 1,470 | 727,000 | 1,470 |
| 1997-02-10 | 1,400 | 1,420 | 1,390 | 1,420 | 258,000 | 1,420 |
| 1997-02-07 | 1,420 | 1,430 | 1,390 | 1,400 | 270,000 | 1,400 |
| 1997-02-06 | 1,400 | 1,430 | 1,400 | 1,410 | 264,000 | 1,410 |
| 1997-02-05 | 1,410 | 1,420 | 1,390 | 1,390 | 136,000 | 1,390 |
| 1997-02-04 | 1,440 | 1,440 | 1,420 | 1,420 | 221,000 | 1,420 |
| 1997-02-03 | 1,430 | 1,440 | 1,420 | 1,430 | 168,000 | 1,430 |
| 1997-01-31 | 1,370 | 1,430 | 1,370 | 1,430 | 204,000 | 1,430 |
| 1997-01-30 | 1,370 | 1,380 | 1,360 | 1,370 | 291,000 | 1,370 |
| 1997-01-29 | 1,400 | 1,410 | 1,360 | 1,370 | 342,000 | 1,370 |
| 1997-01-28 | 1,410 | 1,420 | 1,400 | 1,420 | 167,000 | 1,420 |
| 1997-01-27 | 1,410 | 1,430 | 1,410 | 1,410 | 58,000 | 1,410 |
| 1997-01-24 | 1,440 | 1,440 | 1,400 | 1,430 | 79,000 | 1,430 |
| 1997-01-23 | 1,420 | 1,460 | 1,410 | 1,440 | 190,000 | 1,440 |
| 1997-01-22 | 1,430 | 1,470 | 1,410 | 1,420 | 262,000 | 1,420 |
| 1997-01-21 | 1,480 | 1,490 | 1,430 | 1,430 | 607,000 | 1,430 |
| 1997-01-20 | 1,490 | 1,500 | 1,480 | 1,490 | 260,000 | 1,490 |
| 1997-01-17 | 1,500 | 1,500 | 1,460 | 1,490 | 213,000 | 1,490 |
| 1997-01-16 | 1,460 | 1,530 | 1,460 | 1,530 | 588,000 | 1,530 |
| 1997-01-14 | 1,350 | 1,470 | 1,330 | 1,460 | 362,000 | 1,460 |
| 1997-01-13 | 1,320 | 1,350 | 1,320 | 1,350 | 668,000 | 1,350 |
| 1997-01-10 | 1,470 | 1,470 | 1,320 | 1,320 | 389,000 | 1,320 |
| 1997-01-09 | 1,540 | 1,540 | 1,500 | 1,500 | 170,000 | 1,500 |
| 1997-01-08 | 1,560 | 1,610 | 1,550 | 1,550 | 137,000 | 1,550 |
| 1997-01-07 | 1,600 | 1,600 | 1,550 | 1,560 | 169,000 | 1,560 |
| 1997-01-06 | 1,580 | 1,610 | 1,570 | 1,600 | 114,000 | 1,600 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
