8058 三菱商事(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 | 950 | 1,030 | 950 | 1,030 | 418,000 | 343.33 |
| 1997-12-29 | 952 | 955 | 939 | 948 | 1,034,000 | 316 |
| 1997-12-26 | 990 | 1,000 | 952 | 952 | 409,000 | 317.33 |
| 1997-12-25 | 994 | 1,040 | 991 | 1,010 | 1,916,000 | 336.67 |
| 1997-12-24 | 982 | 995 | 982 | 995 | 2,020,000 | 331.67 |
| 1997-12-22 | 985 | 990 | 972 | 982 | 2,331,000 | 327.33 |
| 1997-12-19 | 1,010 | 1,010 | 985 | 990 | 2,581,000 | 330 |
| 1997-12-18 | 1,030 | 1,040 | 1,020 | 1,020 | 1,464,000 | 340 |
| 1997-12-17 | 1,030 | 1,050 | 1,020 | 1,040 | 2,869,000 | 346.67 |
| 1997-12-16 | 1,040 | 1,050 | 1,020 | 1,020 | 1,016,000 | 340 |
| 1997-12-15 | 1,040 | 1,040 | 1,020 | 1,030 | 1,265,000 | 343.33 |
| 1997-12-12 | 1,040 | 1,040 | 1,010 | 1,020 | 3,924,000 | 340 |
| 1997-12-11 | 1,030 | 1,030 | 1,000 | 1,020 | 1,638,000 | 340 |
| 1997-12-10 | 1,040 | 1,040 | 1,010 | 1,030 | 727,000 | 343.33 |
| 1997-12-09 | 1,020 | 1,040 | 1,020 | 1,040 | 1,029,000 | 346.67 |
| 1997-12-08 | 1,030 | 1,040 | 1,010 | 1,010 | 1,141,000 | 336.67 |
| 1997-12-05 | 1,010 | 1,020 | 1,010 | 1,010 | 939,000 | 336.67 |
| 1997-12-04 | 1,000 | 1,010 | 999 | 1,000 | 1,425,000 | 333.33 |
| 1997-12-03 | 1,010 | 1,020 | 1,000 | 1,000 | 593,000 | 333.33 |
| 1997-12-02 | 1,010 | 1,030 | 1,000 | 1,020 | 1,156,000 | 340 |
| 1997-12-01 | 1,000 | 1,030 | 995 | 1,020 | 1,429,000 | 340 |
| 1997-11-28 | 1,000 | 1,020 | 995 | 996 | 1,891,000 | 332 |
| 1997-11-27 | 994 | 1,010 | 990 | 1,000 | 1,765,000 | 333.33 |
| 1997-11-26 | 964 | 988 | 956 | 985 | 1,670,000 | 328.33 |
| 1997-11-25 | 950 | 970 | 950 | 954 | 2,050,000 | 318 |
| 1997-11-21 | 1,000 | 1,010 | 970 | 1,000 | 2,166,000 | 333.33 |
| 1997-11-20 | 971 | 1,020 | 969 | 991 | 2,347,000 | 330.33 |
| 1997-11-19 | 990 | 999 | 970 | 970 | 1,088,000 | 323.33 |
| 1997-11-18 | 1,000 | 1,060 | 986 | 1,030 | 1,787,000 | 343.33 |
| 1997-11-17 | 940 | 1,020 | 940 | 1,010 | 1,896,000 | 336.67 |
| 1997-11-14 | 922 | 935 | 910 | 911 | 2,245,000 | 303.67 |
| 1997-11-13 | 915 | 937 | 912 | 922 | 1,944,000 | 307.33 |
| 1997-11-12 | 948 | 948 | 920 | 935 | 1,345,000 | 311.67 |
| 1997-11-11 | 934 | 950 | 902 | 950 | 1,102,000 | 316.67 |
| 1997-11-10 | 932 | 950 | 931 | 944 | 1,020,000 | 314.67 |
| 1997-11-07 | 978 | 982 | 950 | 951 | 1,657,000 | 317 |
| 1997-11-06 | 987 | 994 | 980 | 988 | 803,000 | 329.33 |
| 1997-11-05 | 990 | 998 | 989 | 992 | 1,657,000 | 330.67 |
| 1997-11-04 | 1,010 | 1,020 | 999 | 1,010 | 1,831,000 | 336.67 |
| 1997-10-31 | 996 | 1,050 | 991 | 1,030 | 1,783,000 | 343.33 |
| 1997-10-30 | 1,030 | 1,060 | 1,000 | 1,010 | 1,560,000 | 336.67 |
| 1997-10-29 | 1,080 | 1,090 | 1,030 | 1,050 | 1,990,000 | 350 |
| 1997-10-28 | 1,040 | 1,080 | 1,040 | 1,060 | 852,000 | 353.33 |
| 1997-10-27 | 1,080 | 1,100 | 1,080 | 1,080 | 745,000 | 360 |
| 1997-10-24 | 1,080 | 1,120 | 1,070 | 1,070 | 1,414,000 | 356.67 |
| 1997-10-23 | 1,140 | 1,140 | 1,120 | 1,120 | 1,023,000 | 373.33 |
| 1997-10-22 | 1,140 | 1,140 | 1,120 | 1,130 | 894,000 | 376.67 |
| 1997-10-21 | 1,160 | 1,170 | 1,130 | 1,130 | 736,000 | 376.67 |
| 1997-10-20 | 1,140 | 1,170 | 1,140 | 1,160 | 663,000 | 386.67 |
| 1997-10-17 | 1,140 | 1,170 | 1,130 | 1,150 | 1,910,000 | 383.33 |
| 1997-10-16 | 1,110 | 1,150 | 1,100 | 1,140 | 1,553,000 | 380 |
| 1997-10-15 | 1,110 | 1,110 | 1,100 | 1,110 | 1,114,000 | 370 |
| 1997-10-14 | 1,090 | 1,120 | 1,080 | 1,120 | 1,526,000 | 373.33 |
| 1997-10-13 | 1,070 | 1,090 | 1,070 | 1,090 | 604,000 | 363.33 |
| 1997-10-09 | 1,110 | 1,110 | 1,070 | 1,090 | 1,634,000 | 363.33 |
| 1997-10-08 | 1,100 | 1,120 | 1,090 | 1,110 | 1,441,000 | 370 |
| 1997-10-07 | 1,100 | 1,120 | 1,070 | 1,080 | 1,416,000 | 360 |
| 1997-10-06 | 1,100 | 1,110 | 1,090 | 1,100 | 682,000 | 366.67 |
| 1997-10-03 | 1,120 | 1,130 | 1,110 | 1,110 | 704,000 | 370 |
| 1997-10-02 | 1,140 | 1,140 | 1,090 | 1,100 | 1,067,000 | 366.67 |
| 1997-10-01 | 1,140 | 1,150 | 1,120 | 1,140 | 1,369,000 | 380 |
| 1997-09-30 | 1,180 | 1,190 | 1,170 | 1,170 | 1,259,000 | 390 |
| 1997-09-29 | 1,160 | 1,220 | 1,160 | 1,220 | 1,513,000 | 406.67 |
| 1997-09-26 | 1,140 | 1,170 | 1,130 | 1,140 | 1,789,000 | 380 |
| 1997-09-25 | 1,090 | 1,120 | 1,090 | 1,120 | 897,000 | 373.33 |
| 1997-09-24 | 1,090 | 1,090 | 1,060 | 1,080 | 1,215,000 | 360 |
| 1997-09-22 | 1,090 | 1,090 | 1,060 | 1,070 | 1,498,000 | 356.67 |
| 1997-09-19 | 1,090 | 1,090 | 1,070 | 1,090 | 845,000 | 363.33 |
| 1997-09-18 | 1,040 | 1,100 | 1,040 | 1,090 | 1,699,000 | 363.33 |
| 1997-09-17 | 1,050 | 1,070 | 1,020 | 1,040 | 1,436,000 | 346.67 |
| 1997-09-16 | 1,070 | 1,080 | 1,030 | 1,040 | 1,110,000 | 346.67 |
| 1997-09-12 | 1,120 | 1,120 | 1,060 | 1,070 | 2,487,000 | 356.67 |
| 1997-09-11 | 1,130 | 1,130 | 1,100 | 1,120 | 1,125,000 | 373.33 |
| 1997-09-10 | 1,150 | 1,160 | 1,130 | 1,130 | 815,000 | 376.67 |
| 1997-09-09 | 1,130 | 1,160 | 1,120 | 1,160 | 715,000 | 386.67 |
| 1997-09-08 | 1,120 | 1,140 | 1,110 | 1,130 | 1,527,000 | 376.67 |
| 1997-09-05 | 1,120 | 1,120 | 1,110 | 1,120 | 1,059,000 | 373.33 |
| 1997-09-04 | 1,150 | 1,160 | 1,120 | 1,140 | 1,775,000 | 380 |
| 1997-09-03 | 1,170 | 1,170 | 1,130 | 1,160 | 2,028,000 | 386.67 |
| 1997-09-02 | 1,160 | 1,170 | 1,130 | 1,150 | 1,025,000 | 383.33 |
| 1997-09-01 | 1,180 | 1,190 | 1,170 | 1,180 | 975,000 | 393.33 |
| 1997-08-29 | 1,200 | 1,200 | 1,180 | 1,190 | 905,000 | 396.67 |
| 1997-08-28 | 1,220 | 1,230 | 1,210 | 1,220 | 751,000 | 406.67 |
| 1997-08-27 | 1,230 | 1,230 | 1,210 | 1,220 | 1,102,000 | 406.67 |
| 1997-08-26 | 1,240 | 1,250 | 1,230 | 1,240 | 1,417,000 | 413.33 |
| 1997-08-25 | 1,250 | 1,260 | 1,220 | 1,240 | 992,000 | 413.33 |
| 1997-08-22 | 1,260 | 1,260 | 1,240 | 1,240 | 1,240,000 | 413.33 |
| 1997-08-21 | 1,270 | 1,270 | 1,250 | 1,250 | 3,924,000 | 416.67 |
| 1997-08-20 | 1,250 | 1,270 | 1,240 | 1,270 | 812,000 | 423.33 |
| 1997-08-19 | 1,290 | 1,290 | 1,250 | 1,270 | 1,073,000 | 423.33 |
| 1997-08-18 | 1,290 | 1,300 | 1,260 | 1,280 | 2,731,000 | 426.67 |
| 1997-08-15 | 1,320 | 1,320 | 1,300 | 1,300 | 948,000 | 433.33 |
| 1997-08-14 | 1,310 | 1,320 | 1,290 | 1,300 | 3,767,000 | 433.33 |
| 1997-08-13 | 1,320 | 1,320 | 1,290 | 1,300 | 955,000 | 433.33 |
| 1997-08-12 | 1,270 | 1,340 | 1,270 | 1,320 | 2,053,000 | 440 |
| 1997-08-11 | 1,240 | 1,270 | 1,240 | 1,260 | 1,092,000 | 420 |
| 1997-08-08 | 1,250 | 1,280 | 1,240 | 1,260 | 1,310,000 | 420 |
| 1997-08-07 | 1,260 | 1,260 | 1,240 | 1,260 | 759,000 | 420 |
| 1997-08-06 | 1,240 | 1,260 | 1,230 | 1,260 | 1,399,000 | 420 |
| 1997-08-05 | 1,220 | 1,240 | 1,200 | 1,220 | 681,000 | 406.67 |
| 1997-08-04 | 1,230 | 1,250 | 1,210 | 1,220 | 1,091,000 | 406.67 |
| 1997-08-01 | 1,270 | 1,280 | 1,200 | 1,220 | 869,000 | 406.67 |
| 1997-07-31 | 1,280 | 1,290 | 1,270 | 1,270 | 941,000 | 423.33 |
| 1997-07-30 | 1,290 | 1,300 | 1,280 | 1,300 | 698,000 | 433.33 |
| 1997-07-29 | 1,310 | 1,320 | 1,280 | 1,280 | 1,119,000 | 426.67 |
| 1997-07-28 | 1,300 | 1,350 | 1,300 | 1,330 | 542,000 | 443.33 |
| 1997-07-25 | 1,300 | 1,300 | 1,280 | 1,290 | 726,000 | 430 |
| 1997-07-24 | 1,300 | 1,300 | 1,280 | 1,290 | 481,000 | 430 |
| 1997-07-23 | 1,320 | 1,320 | 1,290 | 1,300 | 989,000 | 433.33 |
| 1997-07-22 | 1,290 | 1,300 | 1,270 | 1,280 | 665,000 | 426.67 |
| 1997-07-18 | 1,310 | 1,320 | 1,280 | 1,280 | 925,000 | 426.67 |
| 1997-07-17 | 1,330 | 1,330 | 1,280 | 1,300 | 1,113,000 | 433.33 |
| 1997-07-16 | 1,340 | 1,350 | 1,320 | 1,330 | 1,584,000 | 443.33 |
| 1997-07-15 | 1,340 | 1,340 | 1,320 | 1,340 | 1,407,000 | 446.67 |
| 1997-07-14 | 1,300 | 1,330 | 1,290 | 1,320 | 1,648,000 | 440 |
| 1997-07-11 | 1,300 | 1,300 | 1,290 | 1,290 | 892,000 | 430 |
| 1997-07-10 | 1,300 | 1,310 | 1,280 | 1,300 | 876,000 | 433.33 |
| 1997-07-09 | 1,320 | 1,330 | 1,280 | 1,300 | 1,013,000 | 433.33 |
| 1997-07-08 | 1,290 | 1,330 | 1,290 | 1,320 | 883,000 | 440 |
| 1997-07-07 | 1,310 | 1,310 | 1,290 | 1,300 | 449,000 | 433.33 |
| 1997-07-04 | 1,320 | 1,320 | 1,290 | 1,320 | 890,000 | 440 |
| 1997-07-03 | 1,340 | 1,340 | 1,320 | 1,330 | 685,000 | 443.33 |
| 1997-07-02 | 1,360 | 1,360 | 1,320 | 1,330 | 1,166,000 | 443.33 |
| 1997-07-01 | 1,430 | 1,440 | 1,370 | 1,380 | 1,011,000 | 460 |
| 1997-06-30 | 1,410 | 1,430 | 1,410 | 1,430 | 506,000 | 476.67 |
| 1997-06-27 | 1,420 | 1,430 | 1,410 | 1,410 | 758,000 | 470 |
| 1997-06-26 | 1,420 | 1,440 | 1,410 | 1,410 | 821,000 | 470 |
| 1997-06-25 | 1,430 | 1,440 | 1,400 | 1,410 | 1,073,000 | 470 |
| 1997-06-24 | 1,400 | 1,420 | 1,390 | 1,410 | 888,000 | 470 |
| 1997-06-23 | 1,410 | 1,420 | 1,380 | 1,400 | 694,000 | 466.67 |
| 1997-06-20 | 1,420 | 1,430 | 1,390 | 1,400 | 959,000 | 466.67 |
| 1997-06-19 | 1,430 | 1,430 | 1,410 | 1,420 | 651,000 | 473.33 |
| 1997-06-18 | 1,450 | 1,450 | 1,410 | 1,430 | 956,000 | 476.67 |
| 1997-06-17 | 1,440 | 1,450 | 1,420 | 1,440 | 826,000 | 480 |
| 1997-06-16 | 1,400 | 1,420 | 1,400 | 1,420 | 1,159,000 | 473.33 |
| 1997-06-13 | 1,400 | 1,400 | 1,380 | 1,390 | 2,585,000 | 463.33 |
| 1997-06-12 | 1,360 | 1,370 | 1,360 | 1,370 | 1,066,000 | 456.67 |
| 1997-06-11 | 1,370 | 1,370 | 1,350 | 1,350 | 1,339,000 | 450 |
| 1997-06-10 | 1,370 | 1,390 | 1,360 | 1,370 | 1,058,000 | 456.67 |
| 1997-06-09 | 1,380 | 1,380 | 1,370 | 1,370 | 431,000 | 456.67 |
| 1997-06-06 | 1,380 | 1,390 | 1,370 | 1,380 | 461,000 | 460 |
| 1997-06-05 | 1,400 | 1,400 | 1,380 | 1,400 | 801,000 | 466.67 |
| 1997-06-04 | 1,390 | 1,400 | 1,380 | 1,400 | 765,000 | 466.67 |
| 1997-06-03 | 1,390 | 1,400 | 1,370 | 1,370 | 831,000 | 456.67 |
| 1997-06-02 | 1,350 | 1,390 | 1,350 | 1,390 | 773,000 | 463.33 |
| 1997-05-30 | 1,380 | 1,400 | 1,370 | 1,370 | 1,212,000 | 456.67 |
| 1997-05-29 | 1,380 | 1,380 | 1,360 | 1,360 | 1,142,000 | 453.33 |
| 1997-05-28 | 1,410 | 1,420 | 1,370 | 1,390 | 2,159,000 | 463.33 |
| 1997-05-27 | 1,410 | 1,410 | 1,380 | 1,390 | 642,000 | 463.33 |
| 1997-05-26 | 1,390 | 1,420 | 1,380 | 1,420 | 540,000 | 473.33 |
| 1997-05-23 | 1,430 | 1,430 | 1,360 | 1,360 | 775,000 | 453.33 |
| 1997-05-22 | 1,380 | 1,420 | 1,370 | 1,400 | 1,677,000 | 466.67 |
| 1997-05-21 | 1,400 | 1,400 | 1,330 | 1,340 | 1,159,000 | 446.67 |
| 1997-05-20 | 1,420 | 1,430 | 1,400 | 1,420 | 1,249,000 | 473.33 |
| 1997-05-19 | 1,390 | 1,420 | 1,380 | 1,420 | 922,000 | 473.33 |
| 1997-05-16 | 1,380 | 1,400 | 1,370 | 1,390 | 898,000 | 463.33 |
| 1997-05-15 | 1,390 | 1,390 | 1,360 | 1,360 | 1,070,000 | 453.33 |
| 1997-05-14 | 1,400 | 1,410 | 1,370 | 1,410 | 1,114,000 | 470 |
| 1997-05-13 | 1,420 | 1,430 | 1,390 | 1,400 | 1,447,000 | 466.67 |
| 1997-05-12 | 1,350 | 1,410 | 1,350 | 1,400 | 2,688,000 | 466.67 |
| 1997-05-09 | 1,360 | 1,390 | 1,360 | 1,370 | 2,832,000 | 456.67 |
| 1997-05-08 | 1,320 | 1,350 | 1,310 | 1,340 | 1,257,000 | 446.67 |
| 1997-05-07 | 1,270 | 1,380 | 1,270 | 1,330 | 2,866,000 | 443.33 |
| 1997-05-06 | 1,280 | 1,300 | 1,270 | 1,290 | 1,682,000 | 430 |
| 1997-05-02 | 1,210 | 1,240 | 1,200 | 1,240 | 1,180,000 | 413.33 |
| 1997-05-01 | 1,230 | 1,250 | 1,210 | 1,210 | 1,270,000 | 403.33 |
| 1997-04-30 | 1,190 | 1,210 | 1,190 | 1,190 | 860,000 | 396.67 |
| 1997-04-28 | 1,160 | 1,180 | 1,160 | 1,170 | 389,000 | 390 |
| 1997-04-25 | 1,160 | 1,180 | 1,150 | 1,150 | 1,011,000 | 383.33 |
| 1997-04-24 | 1,150 | 1,180 | 1,140 | 1,160 | 1,042,000 | 386.67 |
| 1997-04-23 | 1,160 | 1,170 | 1,140 | 1,150 | 1,544,000 | 383.33 |
| 1997-04-22 | 1,160 | 1,170 | 1,150 | 1,150 | 805,000 | 383.33 |
| 1997-04-21 | 1,140 | 1,180 | 1,140 | 1,170 | 1,441,000 | 390 |
| 1997-04-18 | 1,120 | 1,140 | 1,100 | 1,140 | 1,583,000 | 380 |
| 1997-04-17 | 1,090 | 1,120 | 1,090 | 1,120 | 1,315,000 | 373.33 |
| 1997-04-16 | 1,070 | 1,090 | 1,070 | 1,080 | 948,000 | 360 |
| 1997-04-15 | 1,060 | 1,080 | 1,060 | 1,070 | 961,000 | 356.67 |
| 1997-04-14 | 1,050 | 1,070 | 1,050 | 1,070 | 712,000 | 356.67 |
| 1997-04-11 | 1,030 | 1,070 | 1,030 | 1,070 | 1,211,000 | 356.67 |
| 1997-04-10 | 1,040 | 1,050 | 1,030 | 1,050 | 1,032,000 | 350 |
| 1997-04-09 | 1,070 | 1,080 | 1,040 | 1,050 | 533,000 | 350 |
| 1997-04-08 | 1,080 | 1,090 | 1,070 | 1,080 | 662,000 | 360 |
| 1997-04-07 | 1,100 | 1,100 | 1,080 | 1,090 | 556,000 | 363.33 |
| 1997-04-04 | 1,120 | 1,130 | 1,070 | 1,090 | 1,928,000 | 363.33 |
| 1997-04-03 | 1,110 | 1,130 | 1,100 | 1,110 | 831,000 | 370 |
| 1997-04-02 | 1,100 | 1,110 | 1,090 | 1,110 | 505,000 | 370 |
| 1997-04-01 | 1,090 | 1,110 | 1,070 | 1,110 | 1,030,000 | 370 |
| 1997-03-31 | 1,110 | 1,130 | 1,050 | 1,100 | 683,000 | 366.67 |
| 1997-03-28 | 1,100 | 1,120 | 1,080 | 1,120 | 432,000 | 373.33 |
| 1997-03-27 | 1,100 | 1,110 | 1,080 | 1,100 | 1,651,000 | 366.67 |
| 1997-03-26 | 1,100 | 1,100 | 1,070 | 1,080 | 989,000 | 360 |
| 1997-03-25 | 1,120 | 1,130 | 1,100 | 1,100 | 965,000 | 366.67 |
| 1997-03-24 | 1,150 | 1,160 | 1,110 | 1,120 | 1,138,000 | 373.33 |
| 1997-03-21 | 1,110 | 1,130 | 1,100 | 1,130 | 907,000 | 376.67 |
| 1997-03-19 | 1,100 | 1,100 | 1,090 | 1,100 | 805,000 | 366.67 |
| 1997-03-18 | 1,060 | 1,070 | 1,050 | 1,070 | 3,366,000 | 356.67 |
| 1997-03-17 | 1,060 | 1,070 | 1,050 | 1,050 | 892,000 | 350 |
| 1997-03-14 | 1,030 | 1,070 | 1,030 | 1,060 | 2,681,000 | 353.33 |
| 1997-03-13 | 1,080 | 1,080 | 1,050 | 1,070 | 883,000 | 356.67 |
| 1997-03-12 | 1,090 | 1,090 | 1,070 | 1,080 | 984,000 | 360 |
| 1997-03-11 | 1,090 | 1,100 | 1,080 | 1,100 | 1,003,000 | 366.67 |
| 1997-03-10 | 1,070 | 1,090 | 1,060 | 1,080 | 900,000 | 360 |
| 1997-03-07 | 1,020 | 1,070 | 1,010 | 1,070 | 1,280,000 | 356.67 |
| 1997-03-06 | 1,060 | 1,060 | 1,010 | 1,030 | 1,136,000 | 343.33 |
| 1997-03-05 | 1,080 | 1,080 | 1,040 | 1,060 | 1,444,000 | 353.33 |
| 1997-03-04 | 1,100 | 1,110 | 1,080 | 1,100 | 1,036,000 | 366.67 |
| 1997-03-03 | 1,100 | 1,110 | 1,080 | 1,100 | 1,145,000 | 366.67 |
| 1997-02-28 | 1,140 | 1,150 | 1,120 | 1,120 | 813,000 | 373.33 |
| 1997-02-27 | 1,160 | 1,160 | 1,140 | 1,160 | 575,000 | 386.67 |
| 1997-02-26 | 1,170 | 1,180 | 1,150 | 1,160 | 624,000 | 386.67 |
| 1997-02-25 | 1,170 | 1,180 | 1,170 | 1,170 | 523,000 | 390 |
| 1997-02-24 | 1,160 | 1,190 | 1,160 | 1,180 | 644,000 | 393.33 |
| 1997-02-21 | 1,140 | 1,190 | 1,140 | 1,160 | 1,548,000 | 386.67 |
| 1997-02-20 | 1,120 | 1,130 | 1,110 | 1,120 | 856,000 | 373.33 |
| 1997-02-19 | 1,120 | 1,120 | 1,100 | 1,100 | 851,000 | 366.67 |
| 1997-02-18 | 1,130 | 1,130 | 1,100 | 1,120 | 1,216,000 | 373.33 |
| 1997-02-17 | 1,120 | 1,130 | 1,110 | 1,130 | 706,000 | 376.67 |
| 1997-02-14 | 1,120 | 1,120 | 1,100 | 1,120 | 1,124,000 | 373.33 |
| 1997-02-13 | 1,130 | 1,150 | 1,100 | 1,110 | 1,549,000 | 370 |
| 1997-02-12 | 1,130 | 1,140 | 1,110 | 1,120 | 929,000 | 373.33 |
| 1997-02-10 | 1,100 | 1,130 | 1,100 | 1,120 | 1,102,000 | 373.33 |
| 1997-02-07 | 1,120 | 1,130 | 1,070 | 1,100 | 1,477,000 | 366.67 |
| 1997-02-06 | 1,120 | 1,120 | 1,110 | 1,110 | 671,000 | 370 |
| 1997-02-05 | 1,140 | 1,140 | 1,100 | 1,130 | 1,260,000 | 376.67 |
| 1997-02-04 | 1,150 | 1,170 | 1,150 | 1,150 | 1,284,000 | 383.33 |
| 1997-02-03 | 1,130 | 1,140 | 1,120 | 1,130 | 1,388,000 | 376.67 |
| 1997-01-31 | 1,090 | 1,120 | 1,090 | 1,120 | 1,455,000 | 373.33 |
| 1997-01-30 | 1,110 | 1,120 | 1,080 | 1,090 | 1,438,000 | 363.33 |
| 1997-01-29 | 1,090 | 1,090 | 1,060 | 1,090 | 1,167,000 | 363.33 |
| 1997-01-28 | 1,040 | 1,090 | 1,030 | 1,090 | 1,249,000 | 363.33 |
| 1997-01-27 | 1,040 | 1,040 | 1,020 | 1,030 | 1,147,000 | 343.33 |
| 1997-01-24 | 1,040 | 1,040 | 1,010 | 1,020 | 1,922,000 | 340 |
| 1997-01-23 | 1,070 | 1,080 | 1,050 | 1,060 | 933,000 | 353.33 |
| 1997-01-22 | 1,070 | 1,100 | 1,060 | 1,080 | 1,813,000 | 360 |
| 1997-01-21 | 1,060 | 1,070 | 1,030 | 1,040 | 1,613,000 | 346.67 |
| 1997-01-20 | 1,090 | 1,100 | 1,050 | 1,050 | 2,456,000 | 350 |
| 1997-01-17 | 1,060 | 1,100 | 1,060 | 1,090 | 1,557,000 | 363.33 |
| 1997-01-16 | 1,090 | 1,100 | 1,060 | 1,080 | 1,181,000 | 360 |
| 1997-01-14 | 1,070 | 1,070 | 1,040 | 1,070 | 2,555,000 | 356.67 |
| 1997-01-13 | 1,030 | 1,070 | 1,010 | 1,060 | 2,029,000 | 353.33 |
| 1997-01-10 | 1,120 | 1,130 | 950 | 1,010 | 2,734,000 | 336.67 |
| 1997-01-09 | 1,150 | 1,150 | 1,120 | 1,130 | 1,407,000 | 376.67 |
| 1997-01-08 | 1,170 | 1,180 | 1,150 | 1,150 | 2,032,000 | 383.33 |
| 1997-01-07 | 1,200 | 1,200 | 1,160 | 1,160 | 618,000 | 386.67 |
| 1997-01-06 | 1,190 | 1,200 | 1,180 | 1,190 | 398,000 | 396.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
