8113 ユニ・チャーム(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 | 4,630 | 4,640 | 4,600 | 4,620 | 26,600 | 513.33 |
| 1997-12-29 | 4,580 | 4,600 | 4,490 | 4,600 | 32,600 | 511.11 |
| 1997-12-26 | 4,600 | 4,650 | 4,550 | 4,640 | 72,700 | 515.56 |
| 1997-12-25 | 4,640 | 4,670 | 4,590 | 4,600 | 153,700 | 511.11 |
| 1997-12-24 | 4,320 | 4,600 | 4,300 | 4,590 | 87,100 | 510 |
| 1997-12-22 | 4,200 | 4,270 | 4,160 | 4,270 | 88,600 | 474.44 |
| 1997-12-19 | 4,350 | 4,440 | 4,300 | 4,300 | 119,200 | 477.78 |
| 1997-12-18 | 4,590 | 4,590 | 4,410 | 4,450 | 109,000 | 494.44 |
| 1997-12-17 | 4,580 | 4,650 | 4,550 | 4,550 | 88,700 | 505.56 |
| 1997-12-16 | 4,600 | 4,680 | 4,600 | 4,610 | 121,800 | 512.22 |
| 1997-12-15 | 4,450 | 4,620 | 4,450 | 4,600 | 76,900 | 511.11 |
| 1997-12-12 | 4,500 | 4,640 | 4,500 | 4,600 | 159,800 | 511.11 |
| 1997-12-11 | 4,540 | 4,540 | 4,450 | 4,500 | 47,500 | 500 |
| 1997-12-10 | 4,520 | 4,550 | 4,440 | 4,500 | 51,600 | 500 |
| 1997-12-09 | 4,420 | 4,650 | 4,420 | 4,620 | 258,301 | 513.33 |
| 1997-12-08 | 4,350 | 4,420 | 4,350 | 4,420 | 152,500 | 491.11 |
| 1997-12-05 | 4,200 | 4,350 | 4,200 | 4,350 | 80,400 | 483.33 |
| 1997-12-04 | 4,240 | 4,240 | 4,150 | 4,200 | 44,100 | 466.67 |
| 1997-12-03 | 4,240 | 4,300 | 4,210 | 4,240 | 55,600 | 471.11 |
| 1997-12-02 | 4,290 | 4,350 | 4,280 | 4,340 | 87,800 | 482.22 |
| 1997-12-01 | 4,320 | 4,320 | 4,290 | 4,310 | 54,200 | 478.89 |
| 1997-11-28 | 4,350 | 4,350 | 4,290 | 4,320 | 102,300 | 480 |
| 1997-11-27 | 4,200 | 4,300 | 4,190 | 4,290 | 86,000 | 476.67 |
| 1997-11-26 | 4,100 | 4,200 | 4,100 | 4,200 | 44,200 | 466.67 |
| 1997-11-25 | 3,920 | 4,120 | 3,920 | 4,120 | 158,300 | 457.78 |
| 1997-11-21 | 4,110 | 4,200 | 4,110 | 4,200 | 68,000 | 466.67 |
| 1997-11-20 | 4,040 | 4,150 | 4,010 | 4,060 | 105,100 | 451.11 |
| 1997-11-19 | 3,950 | 4,090 | 3,940 | 4,000 | 20,200 | 444.44 |
| 1997-11-18 | 4,180 | 4,200 | 4,130 | 4,150 | 43,100 | 461.11 |
| 1997-11-17 | 4,100 | 4,200 | 4,100 | 4,180 | 41,600 | 464.44 |
| 1997-11-14 | 3,970 | 4,050 | 3,920 | 4,000 | 92,300 | 444.44 |
| 1997-11-13 | 3,880 | 3,950 | 3,860 | 3,920 | 101,700 | 435.56 |
| 1997-11-12 | 4,020 | 4,040 | 3,930 | 3,930 | 67,700 | 436.67 |
| 1997-11-11 | 4,040 | 4,140 | 4,040 | 4,070 | 77,600 | 452.22 |
| 1997-11-10 | 4,040 | 4,190 | 4,020 | 4,190 | 83,100 | 465.56 |
| 1997-11-07 | 4,020 | 4,190 | 4,020 | 4,090 | 64,800 | 454.44 |
| 1997-11-06 | 4,200 | 4,230 | 4,180 | 4,220 | 60,800 | 468.89 |
| 1997-11-05 | 4,130 | 4,200 | 4,040 | 4,150 | 162,800 | 461.11 |
| 1997-11-04 | 4,100 | 4,250 | 4,060 | 4,230 | 99,100 | 470 |
| 1997-10-31 | 4,010 | 4,090 | 3,960 | 4,050 | 46,100 | 450 |
| 1997-10-30 | 3,900 | 4,000 | 3,890 | 3,960 | 79,700 | 440 |
| 1997-10-29 | 4,000 | 4,000 | 3,940 | 3,940 | 74,800 | 437.78 |
| 1997-10-28 | 3,910 | 3,980 | 3,910 | 3,950 | 91,600 | 438.89 |
| 1997-10-27 | 4,090 | 4,090 | 4,030 | 4,050 | 16,900 | 450 |
| 1997-10-24 | 3,900 | 4,100 | 3,900 | 4,090 | 81,400 | 454.44 |
| 1997-10-23 | 4,160 | 4,200 | 4,090 | 4,090 | 38,900 | 454.44 |
| 1997-10-22 | 4,180 | 4,260 | 4,180 | 4,260 | 34,900 | 473.33 |
| 1997-10-21 | 4,280 | 4,280 | 4,200 | 4,280 | 101,600 | 475.56 |
| 1997-10-20 | 4,170 | 4,170 | 4,120 | 4,130 | 6,400 | 458.89 |
| 1997-10-17 | 4,200 | 4,300 | 4,190 | 4,230 | 102,300 | 470 |
| 1997-10-16 | 4,230 | 4,290 | 4,200 | 4,250 | 103,200 | 472.22 |
| 1997-10-15 | 4,090 | 4,230 | 4,080 | 4,230 | 135,500 | 470 |
| 1997-10-14 | 4,080 | 4,120 | 4,080 | 4,100 | 139,400 | 455.56 |
| 1997-10-13 | 4,030 | 4,130 | 4,030 | 4,080 | 84,300 | 453.33 |
| 1997-10-09 | 4,060 | 4,110 | 4,050 | 4,090 | 83,900 | 454.44 |
| 1997-10-08 | 4,090 | 4,210 | 4,090 | 4,160 | 112,400 | 462.22 |
| 1997-10-07 | 4,100 | 4,130 | 4,050 | 4,090 | 99,200 | 454.44 |
| 1997-10-06 | 4,020 | 4,130 | 4,020 | 4,130 | 62,800 | 458.89 |
| 1997-10-03 | 4,020 | 4,050 | 4,010 | 4,020 | 141,900 | 446.67 |
| 1997-10-02 | 4,050 | 4,060 | 3,980 | 4,030 | 105,900 | 447.78 |
| 1997-10-01 | 3,830 | 4,000 | 3,800 | 4,000 | 183,600 | 444.44 |
| 1997-09-30 | 3,880 | 3,890 | 3,760 | 3,790 | 53,400 | 421.11 |
| 1997-09-29 | 3,930 | 3,950 | 3,850 | 3,880 | 69,900 | 431.11 |
| 1997-09-26 | 4,000 | 4,050 | 3,930 | 3,980 | 65,200 | 442.22 |
| 1997-09-25 | 3,900 | 4,000 | 3,900 | 4,000 | 220,500 | 444.44 |
| 1997-09-24 | 3,810 | 3,880 | 3,810 | 3,880 | 194,800 | 431.11 |
| 1997-09-22 | 3,770 | 3,900 | 3,770 | 3,800 | 390,701 | 422.22 |
| 1997-09-19 | 3,800 | 3,800 | 3,620 | 3,700 | 475,301 | 411.11 |
| 1997-09-18 | 4,100 | 4,100 | 3,800 | 3,950 | 217,500 | 438.89 |
| 1997-09-17 | 4,350 | 4,350 | 4,260 | 4,280 | 78,100 | 475.56 |
| 1997-09-16 | 4,300 | 4,300 | 4,250 | 4,300 | 87,800 | 477.78 |
| 1997-09-12 | 4,260 | 4,320 | 4,220 | 4,300 | 155,200 | 477.78 |
| 1997-09-11 | 4,300 | 4,300 | 4,250 | 4,290 | 93,900 | 476.67 |
| 1997-09-10 | 4,250 | 4,350 | 4,180 | 4,330 | 88,800 | 481.11 |
| 1997-09-09 | 4,310 | 4,310 | 4,210 | 4,250 | 78,200 | 472.22 |
| 1997-09-08 | 4,420 | 4,420 | 4,340 | 4,360 | 43,300 | 484.44 |
| 1997-09-05 | 4,290 | 4,430 | 4,280 | 4,410 | 166,500 | 490 |
| 1997-09-04 | 4,230 | 4,290 | 4,230 | 4,290 | 117,500 | 476.67 |
| 1997-09-03 | 4,250 | 4,470 | 4,250 | 4,380 | 236,400 | 486.67 |
| 1997-09-02 | 4,090 | 4,250 | 4,090 | 4,250 | 133,600 | 472.22 |
| 1997-09-01 | 4,100 | 4,180 | 4,090 | 4,100 | 118,200 | 455.56 |
| 1997-08-29 | 4,010 | 4,090 | 4,000 | 4,080 | 204,700 | 453.33 |
| 1997-08-28 | 4,000 | 4,100 | 4,000 | 4,080 | 233,900 | 453.33 |
| 1997-08-27 | 4,140 | 4,140 | 3,980 | 4,000 | 254,201 | 444.44 |
| 1997-08-26 | 4,150 | 4,160 | 4,070 | 4,100 | 352,501 | 455.56 |
| 1997-08-25 | 4,290 | 4,300 | 4,170 | 4,170 | 202,100 | 463.33 |
| 1997-08-22 | 4,390 | 4,390 | 4,230 | 4,260 | 222,100 | 473.33 |
| 1997-08-21 | 4,540 | 4,540 | 4,420 | 4,420 | 191,800 | 491.11 |
| 1997-08-20 | 4,350 | 4,490 | 4,330 | 4,490 | 78,800 | 498.89 |
| 1997-08-19 | 4,510 | 4,510 | 4,370 | 4,390 | 90,300 | 487.78 |
| 1997-08-18 | 4,400 | 4,410 | 4,350 | 4,410 | 88,400 | 490 |
| 1997-08-15 | 4,500 | 4,530 | 4,410 | 4,500 | 120,200 | 500 |
| 1997-08-14 | 4,380 | 4,550 | 4,380 | 4,500 | 178,300 | 500 |
| 1997-08-13 | 4,250 | 4,340 | 4,250 | 4,320 | 178,000 | 480 |
| 1997-08-12 | 4,200 | 4,260 | 4,130 | 4,240 | 184,900 | 471.11 |
| 1997-08-11 | 4,220 | 4,340 | 4,150 | 4,150 | 194,900 | 461.11 |
| 1997-08-08 | 4,350 | 4,350 | 4,300 | 4,320 | 75,100 | 480 |
| 1997-08-07 | 4,420 | 4,440 | 4,350 | 4,350 | 101,700 | 483.33 |
| 1997-08-06 | 4,280 | 4,400 | 4,250 | 4,370 | 224,000 | 485.56 |
| 1997-08-05 | 4,280 | 4,350 | 4,270 | 4,280 | 88,500 | 475.56 |
| 1997-08-04 | 4,350 | 4,400 | 4,270 | 4,360 | 144,400 | 484.44 |
| 1997-08-01 | 4,550 | 4,550 | 4,410 | 4,440 | 78,400 | 493.33 |
| 1997-07-31 | 4,390 | 4,590 | 4,390 | 4,550 | 105,000 | 505.56 |
| 1997-07-30 | 4,490 | 4,490 | 4,350 | 4,390 | 92,000 | 487.78 |
| 1997-07-29 | 4,710 | 4,710 | 4,480 | 4,500 | 242,000 | 500 |
| 1997-07-28 | 4,460 | 4,700 | 4,440 | 4,700 | 384,001 | 522.22 |
| 1997-07-25 | 4,260 | 4,450 | 4,260 | 4,370 | 413,001 | 485.56 |
| 1997-07-24 | 4,040 | 4,230 | 4,040 | 4,220 | 286,001 | 468.89 |
| 1997-07-23 | 4,030 | 4,040 | 3,960 | 4,040 | 57,000 | 448.89 |
| 1997-07-22 | 4,040 | 4,040 | 4,000 | 4,000 | 19,000 | 444.44 |
| 1997-07-18 | 4,070 | 4,070 | 4,000 | 4,050 | 193,000 | 450 |
| 1997-07-17 | 4,090 | 4,090 | 4,060 | 4,060 | 218,000 | 451.11 |
| 1997-07-16 | 4,000 | 4,050 | 4,000 | 4,050 | 53,000 | 450 |
| 1997-07-15 | 4,010 | 4,050 | 4,000 | 4,010 | 115,000 | 445.56 |
| 1997-07-14 | 4,030 | 4,060 | 3,990 | 4,000 | 224,000 | 444.44 |
| 1997-07-11 | 3,950 | 4,050 | 3,950 | 4,050 | 54,000 | 450 |
| 1997-07-10 | 3,910 | 3,940 | 3,910 | 3,930 | 56,000 | 436.67 |
| 1997-07-09 | 3,970 | 3,970 | 3,920 | 3,920 | 196,000 | 435.56 |
| 1997-07-08 | 3,840 | 3,940 | 3,840 | 3,940 | 209,000 | 437.78 |
| 1997-07-07 | 3,840 | 3,850 | 3,800 | 3,800 | 104,000 | 422.22 |
| 1997-07-04 | 3,920 | 3,920 | 3,830 | 3,840 | 132,000 | 426.67 |
| 1997-07-03 | 3,970 | 3,970 | 3,920 | 3,930 | 51,000 | 436.67 |
| 1997-07-02 | 3,990 | 4,000 | 3,940 | 3,970 | 117,000 | 441.11 |
| 1997-07-01 | 4,080 | 4,100 | 4,040 | 4,100 | 76,000 | 455.56 |
| 1997-06-30 | 4,080 | 4,080 | 3,960 | 4,080 | 59,000 | 453.33 |
| 1997-06-27 | 4,170 | 4,170 | 4,080 | 4,080 | 59,000 | 453.33 |
| 1997-06-26 | 4,160 | 4,190 | 4,150 | 4,170 | 97,000 | 463.33 |
| 1997-06-25 | 4,080 | 4,190 | 4,060 | 4,160 | 130,000 | 462.22 |
| 1997-06-24 | 4,050 | 4,070 | 4,000 | 4,070 | 108,000 | 452.22 |
| 1997-06-23 | 4,120 | 4,120 | 4,070 | 4,080 | 53,000 | 453.33 |
| 1997-06-20 | 4,090 | 4,120 | 4,060 | 4,080 | 189,000 | 453.33 |
| 1997-06-19 | 4,040 | 4,110 | 3,990 | 4,100 | 216,000 | 455.56 |
| 1997-06-18 | 3,950 | 3,990 | 3,910 | 3,990 | 161,000 | 443.33 |
| 1997-06-17 | 3,840 | 3,940 | 3,840 | 3,920 | 112,000 | 435.56 |
| 1997-06-16 | 3,930 | 3,940 | 3,840 | 3,850 | 46,000 | 427.78 |
| 1997-06-13 | 3,900 | 3,940 | 3,800 | 3,880 | 221,000 | 431.11 |
| 1997-06-12 | 3,830 | 3,890 | 3,800 | 3,870 | 351,001 | 430 |
| 1997-06-11 | 3,750 | 3,790 | 3,750 | 3,780 | 182,000 | 420 |
| 1997-06-10 | 3,820 | 3,820 | 3,790 | 3,800 | 290,001 | 422.22 |
| 1997-06-09 | 3,890 | 3,890 | 3,800 | 3,820 | 138,000 | 424.44 |
| 1997-06-06 | 3,940 | 3,940 | 3,890 | 3,890 | 108,000 | 432.22 |
| 1997-06-05 | 3,980 | 3,980 | 3,910 | 3,940 | 270,001 | 437.78 |
| 1997-06-04 | 4,010 | 4,050 | 3,960 | 3,960 | 336,001 | 440 |
| 1997-06-03 | 3,980 | 4,000 | 3,960 | 4,000 | 228,000 | 444.44 |
| 1997-06-02 | 3,960 | 3,960 | 3,900 | 3,960 | 97,000 | 440 |
| 1997-05-30 | 3,980 | 4,000 | 3,920 | 3,920 | 177,000 | 435.56 |
| 1997-05-29 | 3,990 | 3,990 | 3,960 | 3,970 | 63,000 | 441.11 |
| 1997-05-28 | 4,000 | 4,010 | 3,980 | 4,000 | 181,000 | 444.44 |
| 1997-05-27 | 3,960 | 4,030 | 3,960 | 3,990 | 130,000 | 443.33 |
| 1997-05-26 | 3,890 | 3,980 | 3,870 | 3,940 | 75,000 | 437.78 |
| 1997-05-23 | 3,850 | 3,900 | 3,850 | 3,870 | 300,001 | 430 |
| 1997-05-22 | 3,950 | 3,950 | 3,900 | 3,900 | 70,000 | 433.33 |
| 1997-05-21 | 4,100 | 4,100 | 4,000 | 4,000 | 60,000 | 444.44 |
| 1997-05-20 | 4,100 | 4,150 | 4,100 | 4,120 | 54,000 | 457.78 |
| 1997-05-19 | 4,170 | 4,170 | 4,110 | 4,140 | 130,000 | 460 |
| 1997-05-16 | 4,190 | 4,200 | 4,140 | 4,160 | 158,000 | 462.22 |
| 1997-05-15 | 4,120 | 4,150 | 4,090 | 4,140 | 83,000 | 460 |
| 1997-05-14 | 4,020 | 4,130 | 4,000 | 4,110 | 189,000 | 456.67 |
| 1997-05-13 | 3,890 | 4,000 | 3,890 | 4,000 | 343,001 | 444.44 |
| 1997-05-12 | 3,810 | 3,870 | 3,770 | 3,860 | 105,000 | 428.89 |
| 1997-05-09 | 3,890 | 3,890 | 3,830 | 3,830 | 98,000 | 425.56 |
| 1997-05-08 | 3,890 | 3,920 | 3,860 | 3,860 | 286,001 | 428.89 |
| 1997-05-07 | 3,880 | 3,890 | 3,880 | 3,890 | 112,000 | 432.22 |
| 1997-05-06 | 3,850 | 3,900 | 3,850 | 3,900 | 62,000 | 433.33 |
| 1997-05-02 | 3,860 | 3,860 | 3,780 | 3,810 | 126,000 | 423.33 |
| 1997-05-01 | 3,880 | 3,880 | 3,800 | 3,880 | 177,000 | 431.11 |
| 1997-04-30 | 3,660 | 3,890 | 3,660 | 3,890 | 157,000 | 432.22 |
| 1997-04-28 | 3,630 | 3,630 | 3,550 | 3,560 | 138,000 | 395.56 |
| 1997-04-25 | 3,610 | 3,650 | 3,600 | 3,630 | 192,000 | 403.33 |
| 1997-04-24 | 3,620 | 3,700 | 3,590 | 3,660 | 230,000 | 406.67 |
| 1997-04-23 | 3,610 | 3,640 | 3,600 | 3,620 | 98,000 | 402.22 |
| 1997-04-22 | 3,570 | 3,680 | 3,570 | 3,670 | 157,000 | 407.78 |
| 1997-04-21 | 3,640 | 3,650 | 3,590 | 3,620 | 119,000 | 402.22 |
| 1997-04-18 | 3,680 | 3,680 | 3,620 | 3,660 | 124,000 | 406.67 |
| 1997-04-17 | 3,710 | 3,730 | 3,670 | 3,700 | 142,000 | 411.11 |
| 1997-04-16 | 3,690 | 3,750 | 3,690 | 3,720 | 266,001 | 413.33 |
| 1997-04-15 | 3,600 | 3,640 | 3,600 | 3,640 | 247,000 | 404.44 |
| 1997-04-14 | 3,590 | 3,670 | 3,570 | 3,600 | 187,000 | 400 |
| 1997-04-11 | 3,540 | 3,640 | 3,540 | 3,640 | 124,000 | 404.44 |
| 1997-04-10 | 3,550 | 3,580 | 3,510 | 3,520 | 114,000 | 391.11 |
| 1997-04-09 | 3,500 | 3,560 | 3,490 | 3,560 | 165,000 | 395.56 |
| 1997-04-08 | 3,460 | 3,490 | 3,450 | 3,470 | 108,000 | 385.56 |
| 1997-04-07 | 3,460 | 3,470 | 3,440 | 3,460 | 71,000 | 384.44 |
| 1997-04-04 | 3,350 | 3,470 | 3,340 | 3,440 | 230,000 | 382.22 |
| 1997-04-03 | 3,270 | 3,370 | 3,270 | 3,350 | 196,000 | 372.22 |
| 1997-04-02 | 3,280 | 3,280 | 3,220 | 3,270 | 51,000 | 363.33 |
| 1997-04-01 | 3,240 | 3,240 | 3,150 | 3,230 | 189,000 | 358.89 |
| 1997-03-31 | 3,260 | 3,280 | 3,250 | 3,250 | 12,000 | 361.11 |
| 1997-03-28 | 3,280 | 3,280 | 3,260 | 3,280 | 40,000 | 364.44 |
| 1997-03-27 | 3,300 | 3,300 | 3,250 | 3,280 | 214,000 | 364.44 |
| 1997-03-26 | 3,230 | 3,320 | 3,230 | 3,270 | 86,000 | 363.33 |
| 1997-03-25 | 3,280 | 3,300 | 3,250 | 3,290 | 318,001 | 365.56 |
| 1997-03-24 | 3,300 | 3,300 | 3,260 | 3,280 | 249,000 | 364.44 |
| 1997-03-21 | 3,320 | 3,320 | 3,250 | 3,280 | 56,000 | 364.44 |
| 1997-03-19 | 3,280 | 3,300 | 3,230 | 3,290 | 79,000 | 365.56 |
| 1997-03-18 | 3,330 | 3,350 | 3,300 | 3,330 | 89,000 | 370 |
| 1997-03-17 | 3,340 | 3,360 | 3,280 | 3,340 | 265,001 | 371.11 |
| 1997-03-14 | 3,190 | 3,290 | 3,170 | 3,290 | 338,001 | 365.56 |
| 1997-03-13 | 3,220 | 3,230 | 3,180 | 3,210 | 379,001 | 356.67 |
| 1997-03-12 | 3,180 | 3,230 | 3,180 | 3,220 | 199,000 | 357.78 |
| 1997-03-11 | 3,150 | 3,160 | 3,130 | 3,160 | 125,000 | 351.11 |
| 1997-03-10 | 3,100 | 3,140 | 3,100 | 3,140 | 80,000 | 348.89 |
| 1997-03-07 | 3,150 | 3,150 | 3,130 | 3,140 | 137,000 | 348.89 |
| 1997-03-06 | 3,160 | 3,160 | 3,100 | 3,140 | 122,000 | 348.89 |
| 1997-03-05 | 3,140 | 3,150 | 3,100 | 3,110 | 89,000 | 345.56 |
| 1997-03-04 | 3,120 | 3,190 | 3,120 | 3,170 | 178,000 | 352.22 |
| 1997-03-03 | 3,100 | 3,120 | 3,100 | 3,120 | 57,000 | 346.67 |
| 1997-02-28 | 3,070 | 3,100 | 3,070 | 3,100 | 32,000 | 344.44 |
| 1997-02-27 | 3,060 | 3,100 | 3,060 | 3,100 | 11,000 | 344.44 |
| 1997-02-26 | 3,120 | 3,120 | 3,060 | 3,090 | 59,000 | 343.33 |
| 1997-02-25 | 3,090 | 3,120 | 3,070 | 3,100 | 155,000 | 344.44 |
| 1997-02-24 | 3,100 | 3,120 | 3,090 | 3,090 | 43,000 | 343.33 |
| 1997-02-21 | 3,070 | 3,090 | 3,060 | 3,090 | 86,000 | 343.33 |
| 1997-02-20 | 3,140 | 3,150 | 3,070 | 3,070 | 619,001 | 341.11 |
| 1997-02-19 | 3,140 | 3,140 | 3,080 | 3,140 | 258,001 | 348.89 |
| 1997-02-18 | 3,240 | 3,250 | 3,130 | 3,140 | 885,002 | 348.89 |
| 1997-02-17 | 3,200 | 3,320 | 3,200 | 3,240 | 341,001 | 360 |
| 1997-02-14 | 3,080 | 3,180 | 3,070 | 3,170 | 222,000 | 352.22 |
| 1997-02-13 | 2,980 | 3,080 | 2,980 | 3,050 | 325,001 | 338.89 |
| 1997-02-12 | 2,950 | 2,980 | 2,950 | 2,980 | 929,002 | 331.11 |
| 1997-02-10 | 2,930 | 2,950 | 2,910 | 2,950 | 44,000 | 327.78 |
| 1997-02-07 | 2,950 | 2,950 | 2,900 | 2,910 | 947,002 | 323.33 |
| 1997-02-06 | 2,900 | 2,950 | 2,890 | 2,950 | 113,000 | 327.78 |
| 1997-02-05 | 2,900 | 2,900 | 2,880 | 2,890 | 145,000 | 321.11 |
| 1997-02-04 | 2,880 | 2,890 | 2,880 | 2,890 | 95,000 | 321.11 |
| 1997-02-03 | 2,870 | 2,880 | 2,870 | 2,880 | 45,000 | 320 |
| 1997-01-31 | 2,910 | 2,910 | 2,870 | 2,870 | 137,000 | 318.89 |
| 1997-01-30 | 2,860 | 2,890 | 2,860 | 2,870 | 105,000 | 318.89 |
| 1997-01-29 | 2,860 | 2,880 | 2,850 | 2,860 | 112,000 | 317.78 |
| 1997-01-28 | 2,860 | 2,860 | 2,840 | 2,850 | 140,000 | 316.67 |
| 1997-01-27 | 2,840 | 2,860 | 2,840 | 2,860 | 16,000 | 317.78 |
| 1997-01-24 | 2,880 | 2,900 | 2,850 | 2,890 | 106,000 | 321.11 |
| 1997-01-23 | 2,880 | 2,920 | 2,880 | 2,890 | 126,000 | 321.11 |
| 1997-01-22 | 2,860 | 2,880 | 2,860 | 2,860 | 97,000 | 317.78 |
| 1997-01-21 | 2,840 | 2,840 | 2,840 | 2,840 | 71,000 | 315.56 |
| 1997-01-20 | 2,890 | 2,890 | 2,840 | 2,840 | 70,000 | 315.56 |
| 1997-01-17 | 2,850 | 2,900 | 2,850 | 2,880 | 145,000 | 320 |
| 1997-01-16 | 2,800 | 2,880 | 2,800 | 2,880 | 50,000 | 320 |
| 1997-01-14 | 2,800 | 2,800 | 2,770 | 2,800 | 40,000 | 311.11 |
| 1997-01-13 | 2,800 | 2,800 | 2,750 | 2,800 | 58,000 | 311.11 |
| 1997-01-10 | 2,810 | 2,810 | 2,750 | 2,750 | 56,000 | 305.56 |
| 1997-01-09 | 2,840 | 2,840 | 2,770 | 2,810 | 33,000 | 312.22 |
| 1997-01-08 | 2,840 | 2,840 | 2,800 | 2,840 | 99,000 | 315.56 |
| 1997-01-07 | 2,870 | 2,870 | 2,800 | 2,800 | 21,000 | 311.11 |
| 1997-01-06 | 2,840 | 2,840 | 2,840 | 2,840 | 11,000 | 315.56 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
