8130 (株)サンゲツ 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 | 1,300 | 1,340 | 1,300 | 1,340 | 24,000 | 670 |
| 1997-12-29 | 1,300 | 1,310 | 1,300 | 1,310 | 12,000 | 655 |
| 1997-12-26 | 1,290 | 1,300 | 1,280 | 1,300 | 8,000 | 650 |
| 1997-12-25 | 1,250 | 1,250 | 1,200 | 1,230 | 78,000 | 615 |
| 1997-12-24 | 1,210 | 1,210 | 1,180 | 1,190 | 130,000 | 595 |
| 1997-12-22 | 1,300 | 1,300 | 1,170 | 1,170 | 32,000 | 585 |
| 1997-12-19 | 1,450 | 1,450 | 1,330 | 1,350 | 62,000 | 675 |
| 1997-12-18 | 1,500 | 1,510 | 1,470 | 1,480 | 24,000 | 740 |
| 1997-12-17 | 1,490 | 1,500 | 1,490 | 1,500 | 38,000 | 750 |
| 1997-12-16 | 1,450 | 1,500 | 1,450 | 1,490 | 17,000 | 745 |
| 1997-12-15 | 1,470 | 1,480 | 1,450 | 1,450 | 19,000 | 725 |
| 1997-12-12 | 1,580 | 1,580 | 1,450 | 1,480 | 59,000 | 740 |
| 1997-12-11 | 1,600 | 1,600 | 1,550 | 1,570 | 20,000 | 785 |
| 1997-12-10 | 1,660 | 1,660 | 1,630 | 1,640 | 16,000 | 820 |
| 1997-12-09 | 1,670 | 1,670 | 1,650 | 1,650 | 11,000 | 825 |
| 1997-12-08 | 1,670 | 1,670 | 1,650 | 1,670 | 15,000 | 835 |
| 1997-12-05 | 1,680 | 1,700 | 1,680 | 1,700 | 8,000 | 850 |
| 1997-12-04 | 1,700 | 1,700 | 1,610 | 1,660 | 19,000 | 830 |
| 1997-12-03 | 1,750 | 1,750 | 1,700 | 1,700 | 24,000 | 850 |
| 1997-12-02 | 1,780 | 1,790 | 1,780 | 1,780 | 7,000 | 890 |
| 1997-12-01 | 1,770 | 1,790 | 1,740 | 1,790 | 21,000 | 895 |
| 1997-11-28 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 895 |
| 1997-11-27 | 1,750 | 1,780 | 1,750 | 1,780 | 27,000 | 890 |
| 1997-11-26 | 1,750 | 1,800 | 1,750 | 1,800 | 8,000 | 900 |
| 1997-11-25 | 1,710 | 1,730 | 1,710 | 1,730 | 19,000 | 865 |
| 1997-11-21 | 1,790 | 1,800 | 1,770 | 1,800 | 8,000 | 900 |
| 1997-11-20 | 1,770 | 1,800 | 1,770 | 1,800 | 14,000 | 900 |
| 1997-11-19 | 1,810 | 1,810 | 1,770 | 1,770 | 17,000 | 885 |
| 1997-11-18 | 1,860 | 1,900 | 1,830 | 1,900 | 15,000 | 950 |
| 1997-11-17 | 1,810 | 1,900 | 1,810 | 1,900 | 38,000 | 950 |
| 1997-11-14 | 1,860 | 1,860 | 1,800 | 1,800 | 32,000 | 900 |
| 1997-11-13 | 1,850 | 1,870 | 1,810 | 1,870 | 38,000 | 935 |
| 1997-11-12 | 1,870 | 1,870 | 1,860 | 1,870 | 33,000 | 935 |
| 1997-11-11 | 1,870 | 1,870 | 1,850 | 1,870 | 14,000 | 935 |
| 1997-11-10 | 1,850 | 1,870 | 1,850 | 1,870 | 7,000 | 935 |
| 1997-11-07 | 1,920 | 1,920 | 1,790 | 1,870 | 35,000 | 935 |
| 1997-11-06 | 1,920 | 1,950 | 1,920 | 1,930 | 29,000 | 965 |
| 1997-11-05 | 1,950 | 1,950 | 1,920 | 1,920 | 8,000 | 960 |
| 1997-11-04 | 1,920 | 1,920 | 1,920 | 1,920 | 18,000 | 960 |
| 1997-10-31 | 1,920 | 1,950 | 1,920 | 1,950 | 31,000 | 975 |
| 1997-10-30 | 1,920 | 1,920 | 1,920 | 1,920 | 10,000 | 960 |
| 1997-10-29 | 1,930 | 1,960 | 1,930 | 1,930 | 9,000 | 965 |
| 1997-10-28 | 1,920 | 1,930 | 1,920 | 1,920 | 111,000 | 960 |
| 1997-10-27 | 1,970 | 1,970 | 1,920 | 1,920 | 16,000 | 960 |
| 1997-10-24 | 1,930 | 1,930 | 1,930 | 1,930 | 9,000 | 965 |
| 1997-10-23 | 1,980 | 1,980 | 1,970 | 1,970 | 7,000 | 985 |
| 1997-10-22 | 1,970 | 1,980 | 1,970 | 1,980 | 12,000 | 990 |
| 1997-10-21 | 1,960 | 1,980 | 1,950 | 1,970 | 31,000 | 985 |
| 1997-10-20 | 1,950 | 1,970 | 1,950 | 1,970 | 8,000 | 985 |
| 1997-10-17 | 1,930 | 1,950 | 1,930 | 1,950 | 15,000 | 975 |
| 1997-10-16 | 1,920 | 1,950 | 1,920 | 1,950 | 15,000 | 975 |
| 1997-10-15 | 1,930 | 1,980 | 1,930 | 1,950 | 33,000 | 975 |
| 1997-10-14 | 1,930 | 1,930 | 1,920 | 1,920 | 41,000 | 960 |
| 1997-10-13 | 1,920 | 1,920 | 1,920 | 1,920 | 53,000 | 960 |
| 1997-10-09 | 1,900 | 1,900 | 1,860 | 1,900 | 41,000 | 950 |
| 1997-10-08 | 1,990 | 1,990 | 1,980 | 1,980 | 12,000 | 990 |
| 1997-10-07 | 1,990 | 2,000 | 1,970 | 2,000 | 19,000 | 1,000 |
| 1997-10-06 | 1,990 | 2,010 | 1,970 | 2,010 | 21,000 | 1,005 |
| 1997-10-03 | 2,010 | 2,010 | 2,000 | 2,000 | 15,000 | 1,000 |
| 1997-10-02 | 2,000 | 2,000 | 1,980 | 2,000 | 43,000 | 1,000 |
| 1997-10-01 | 1,960 | 1,960 | 1,940 | 1,940 | 3,000 | 970 |
| 1997-09-30 | 1,980 | 1,980 | 1,950 | 1,950 | 5,000 | 975 |
| 1997-09-29 | 1,860 | 1,900 | 1,860 | 1,900 | 15,000 | 950 |
| 1997-09-26 | 2,000 | 2,000 | 1,810 | 1,840 | 35,000 | 920 |
| 1997-09-25 | 2,070 | 2,080 | 2,000 | 2,040 | 78,000 | 1,020 |
| 1997-09-24 | 2,090 | 2,100 | 2,050 | 2,080 | 44,000 | 1,040 |
| 1997-09-22 | 2,110 | 2,120 | 2,100 | 2,100 | 59,000 | 1,050 |
| 1997-09-19 | 2,150 | 2,160 | 2,140 | 2,140 | 31,000 | 1,070 |
| 1997-09-18 | 2,170 | 2,170 | 2,140 | 2,150 | 16,000 | 1,075 |
| 1997-09-17 | 2,140 | 2,160 | 2,140 | 2,150 | 9,000 | 1,075 |
| 1997-09-16 | 2,140 | 2,150 | 2,140 | 2,140 | 4,000 | 1,070 |
| 1997-09-12 | 2,210 | 2,210 | 2,100 | 2,110 | 34,000 | 1,055 |
| 1997-09-11 | 2,250 | 2,250 | 2,220 | 2,230 | 52,000 | 1,115 |
| 1997-09-10 | 2,240 | 2,260 | 2,230 | 2,260 | 74,000 | 1,130 |
| 1997-09-09 | 2,240 | 2,240 | 2,230 | 2,230 | 10,000 | 1,115 |
| 1997-09-08 | 2,270 | 2,270 | 2,240 | 2,240 | 27,000 | 1,120 |
| 1997-09-05 | 2,200 | 2,270 | 2,200 | 2,270 | 21,000 | 1,135 |
| 1997-09-04 | 2,160 | 2,160 | 2,140 | 2,160 | 29,000 | 1,080 |
| 1997-09-03 | 2,210 | 2,250 | 2,120 | 2,140 | 14,000 | 1,070 |
| 1997-09-02 | 2,110 | 2,190 | 2,110 | 2,170 | 9,000 | 1,085 |
| 1997-09-01 | 2,230 | 2,230 | 2,100 | 2,100 | 14,000 | 1,050 |
| 1997-08-29 | 2,090 | 2,110 | 2,080 | 2,110 | 49,000 | 1,055 |
| 1997-08-28 | 2,100 | 2,110 | 2,100 | 2,110 | 8,000 | 1,055 |
| 1997-08-27 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 1,055 |
| 1997-08-26 | 2,170 | 2,170 | 2,110 | 2,110 | 37,000 | 1,055 |
| 1997-08-25 | 2,210 | 2,210 | 2,210 | 2,210 | 10,000 | 1,105 |
| 1997-08-22 | 2,100 | 2,130 | 2,100 | 2,100 | 17,000 | 1,050 |
| 1997-08-21 | 2,210 | 2,210 | 2,200 | 2,200 | 14,000 | 1,100 |
| 1997-08-20 | 2,170 | 2,250 | 2,170 | 2,250 | 4,000 | 1,125 |
| 1997-08-19 | 2,130 | 2,150 | 2,130 | 2,150 | 51,000 | 1,075 |
| 1997-08-18 | 2,100 | 2,120 | 2,100 | 2,120 | 44,000 | 1,060 |
| 1997-08-15 | 2,110 | 2,110 | 2,090 | 2,090 | 30,000 | 1,045 |
| 1997-08-14 | 2,060 | 2,090 | 2,060 | 2,090 | 12,000 | 1,045 |
| 1997-08-13 | 2,060 | 2,060 | 2,050 | 2,060 | 25,000 | 1,030 |
| 1997-08-12 | 2,060 | 2,060 | 2,030 | 2,050 | 21,000 | 1,025 |
| 1997-08-11 | 2,070 | 2,070 | 2,050 | 2,060 | 48,000 | 1,030 |
| 1997-08-08 | 2,120 | 2,120 | 2,080 | 2,090 | 77,000 | 1,045 |
| 1997-08-07 | 2,100 | 2,130 | 2,100 | 2,120 | 51,000 | 1,060 |
| 1997-08-06 | 2,100 | 2,120 | 2,070 | 2,120 | 27,000 | 1,060 |
| 1997-08-05 | 2,150 | 2,160 | 2,100 | 2,100 | 71,000 | 1,050 |
| 1997-08-04 | 2,150 | 2,150 | 2,120 | 2,150 | 66,000 | 1,075 |
| 1997-08-01 | 2,210 | 2,230 | 2,150 | 2,190 | 77,000 | 1,095 |
| 1997-07-31 | 2,190 | 2,210 | 2,170 | 2,210 | 34,000 | 1,105 |
| 1997-07-30 | 2,190 | 2,190 | 2,170 | 2,170 | 22,000 | 1,085 |
| 1997-07-29 | 2,260 | 2,260 | 2,170 | 2,170 | 129,000 | 1,085 |
| 1997-07-28 | 2,260 | 2,260 | 2,260 | 2,260 | 10,000 | 1,130 |
| 1997-07-25 | 2,250 | 2,280 | 2,250 | 2,270 | 59,000 | 1,135 |
| 1997-07-24 | 2,250 | 2,250 | 2,240 | 2,250 | 4,000 | 1,125 |
| 1997-07-23 | 2,180 | 2,250 | 2,170 | 2,250 | 32,000 | 1,125 |
| 1997-07-22 | 2,200 | 2,200 | 2,120 | 2,130 | 28,000 | 1,065 |
| 1997-07-18 | 2,270 | 2,310 | 2,160 | 2,200 | 32,000 | 1,100 |
| 1997-07-17 | 2,320 | 2,320 | 2,240 | 2,240 | 5,000 | 1,120 |
| 1997-07-16 | 2,350 | 2,350 | 2,280 | 2,330 | 11,000 | 1,165 |
| 1997-07-15 | 2,340 | 2,340 | 2,340 | 2,340 | 22,000 | 1,170 |
| 1997-07-14 | 2,440 | 2,440 | 2,360 | 2,360 | 2,000 | 1,180 |
| 1997-07-11 | 2,350 | 2,360 | 2,350 | 2,360 | 42,000 | 1,180 |
| 1997-07-10 | 2,350 | 2,360 | 2,350 | 2,360 | 34,000 | 1,180 |
| 1997-07-09 | 2,370 | 2,430 | 2,370 | 2,370 | 11,000 | 1,185 |
| 1997-07-08 | 2,390 | 2,440 | 2,390 | 2,410 | 53,000 | 1,205 |
| 1997-07-07 | 2,430 | 2,430 | 2,350 | 2,390 | 42,000 | 1,195 |
| 1997-07-04 | 2,440 | 2,450 | 2,420 | 2,450 | 36,000 | 1,225 |
| 1997-07-03 | 2,400 | 2,440 | 2,400 | 2,420 | 38,000 | 1,210 |
| 1997-07-02 | 2,420 | 2,420 | 2,390 | 2,400 | 17,000 | 1,200 |
| 1997-07-01 | 2,440 | 2,440 | 2,390 | 2,400 | 29,000 | 1,200 |
| 1997-06-30 | 2,440 | 2,440 | 2,440 | 2,440 | 9,000 | 1,220 |
| 1997-06-27 | 2,410 | 2,440 | 2,410 | 2,440 | 18,000 | 1,220 |
| 1997-06-26 | 2,410 | 2,420 | 2,410 | 2,410 | 18,000 | 1,205 |
| 1997-06-25 | 2,410 | 2,410 | 2,380 | 2,400 | 15,000 | 1,200 |
| 1997-06-24 | 2,430 | 2,430 | 2,400 | 2,420 | 32,000 | 1,210 |
| 1997-06-23 | 2,430 | 2,450 | 2,410 | 2,450 | 57,000 | 1,225 |
| 1997-06-20 | 2,410 | 2,420 | 2,400 | 2,410 | 140,000 | 1,205 |
| 1997-06-19 | 2,380 | 2,380 | 2,380 | 2,380 | 6,000 | 1,190 |
| 1997-06-18 | 2,330 | 2,420 | 2,330 | 2,380 | 44,000 | 1,190 |
| 1997-06-17 | 2,330 | 2,330 | 2,300 | 2,330 | 64,000 | 1,165 |
| 1997-06-16 | 2,310 | 2,330 | 2,310 | 2,330 | 20,000 | 1,165 |
| 1997-06-13 | 2,330 | 2,370 | 2,210 | 2,270 | 84,000 | 1,135 |
| 1997-06-12 | 2,400 | 2,400 | 2,380 | 2,400 | 22,000 | 1,200 |
| 1997-06-11 | 2,410 | 2,410 | 2,400 | 2,400 | 2,000 | 1,200 |
| 1997-06-10 | 2,380 | 2,400 | 2,380 | 2,400 | 18,000 | 1,200 |
| 1997-06-09 | 2,350 | 2,370 | 2,310 | 2,370 | 20,000 | 1,185 |
| 1997-06-06 | 2,300 | 2,310 | 2,300 | 2,310 | 3,000 | 1,155 |
| 1997-06-05 | 2,320 | 2,320 | 2,300 | 2,300 | 67,000 | 1,150 |
| 1997-06-04 | 2,320 | 2,330 | 2,300 | 2,300 | 57,000 | 1,150 |
| 1997-06-03 | 2,330 | 2,330 | 2,290 | 2,290 | 54,000 | 1,145 |
| 1997-06-02 | 2,330 | 2,330 | 2,290 | 2,300 | 3,000 | 1,150 |
| 1997-05-30 | 2,290 | 2,300 | 2,250 | 2,290 | 38,000 | 1,145 |
| 1997-05-29 | 2,320 | 2,320 | 2,290 | 2,290 | 6,000 | 1,145 |
| 1997-05-28 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 1,160 |
| 1997-05-27 | 2,330 | 2,330 | 2,300 | 2,300 | 3,000 | 1,150 |
| 1997-05-26 | 2,350 | 2,350 | 2,350 | 2,350 | 47,000 | 1,175 |
| 1997-05-23 | 2,300 | 2,370 | 2,300 | 2,370 | 14,000 | 1,185 |
| 1997-05-22 | 2,280 | 2,320 | 2,280 | 2,300 | 14,000 | 1,150 |
| 1997-05-21 | 2,300 | 2,310 | 2,270 | 2,280 | 65,000 | 1,140 |
| 1997-05-20 | 2,400 | 2,400 | 2,300 | 2,300 | 23,000 | 1,150 |
| 1997-05-19 | 2,440 | 2,440 | 2,400 | 2,400 | 15,000 | 1,200 |
| 1997-05-16 | 2,450 | 2,470 | 2,430 | 2,440 | 54,000 | 1,220 |
| 1997-05-15 | 2,430 | 2,450 | 2,430 | 2,450 | 57,000 | 1,225 |
| 1997-05-14 | 2,430 | 2,440 | 2,430 | 2,440 | 12,000 | 1,220 |
| 1997-05-13 | 2,420 | 2,440 | 2,410 | 2,430 | 38,000 | 1,215 |
| 1997-05-12 | 2,380 | 2,420 | 2,380 | 2,390 | 10,000 | 1,195 |
| 1997-05-09 | 2,450 | 2,450 | 2,370 | 2,370 | 22,000 | 1,185 |
| 1997-05-08 | 2,380 | 2,390 | 2,370 | 2,380 | 54,000 | 1,190 |
| 1997-05-07 | 2,450 | 2,460 | 2,430 | 2,450 | 110,000 | 1,225 |
| 1997-05-06 | 2,430 | 2,460 | 2,400 | 2,450 | 92,000 | 1,225 |
| 1997-05-02 | 2,250 | 2,350 | 2,250 | 2,350 | 40,000 | 1,175 |
| 1997-05-01 | 2,190 | 2,210 | 2,190 | 2,210 | 84,000 | 1,105 |
| 1997-04-30 | 2,100 | 2,150 | 2,090 | 2,150 | 65,000 | 1,075 |
| 1997-04-28 | 2,100 | 2,100 | 2,090 | 2,100 | 23,000 | 1,050 |
| 1997-04-25 | 2,090 | 2,100 | 2,050 | 2,100 | 107,000 | 1,050 |
| 1997-04-24 | 2,100 | 2,110 | 2,090 | 2,100 | 226,000 | 1,050 |
| 1997-04-23 | 2,140 | 2,150 | 2,090 | 2,110 | 65,000 | 1,055 |
| 1997-04-22 | 2,170 | 2,170 | 2,140 | 2,150 | 53,000 | 1,075 |
| 1997-04-21 | 2,170 | 2,180 | 2,170 | 2,170 | 43,000 | 1,085 |
| 1997-04-18 | 2,160 | 2,170 | 2,150 | 2,170 | 19,000 | 1,085 |
| 1997-04-17 | 2,160 | 2,160 | 2,160 | 2,160 | 12,000 | 1,080 |
| 1997-04-16 | 2,160 | 2,170 | 2,150 | 2,170 | 26,000 | 1,085 |
| 1997-04-15 | 2,180 | 2,180 | 2,150 | 2,150 | 12,000 | 1,075 |
| 1997-04-14 | 2,160 | 2,190 | 2,150 | 2,180 | 19,000 | 1,090 |
| 1997-04-11 | 2,190 | 2,190 | 2,180 | 2,180 | 72,000 | 1,090 |
| 1997-04-10 | 2,190 | 2,200 | 2,190 | 2,190 | 38,000 | 1,095 |
| 1997-04-09 | 2,190 | 2,190 | 2,190 | 2,190 | 28,000 | 1,095 |
| 1997-04-08 | 2,170 | 2,180 | 2,160 | 2,160 | 41,000 | 1,080 |
| 1997-04-07 | 2,150 | 2,160 | 2,150 | 2,160 | 27,000 | 1,080 |
| 1997-04-04 | 2,170 | 2,170 | 2,150 | 2,160 | 13,000 | 1,080 |
| 1997-04-03 | 2,180 | 2,190 | 2,170 | 2,180 | 43,000 | 1,090 |
| 1997-04-02 | 2,190 | 2,190 | 2,170 | 2,180 | 9,000 | 1,090 |
| 1997-04-01 | 2,150 | 2,150 | 2,140 | 2,150 | 7,000 | 1,075 |
| 1997-03-31 | 2,160 | 2,160 | 2,140 | 2,140 | 5,000 | 1,070 |
| 1997-03-28 | 2,120 | 2,160 | 2,100 | 2,140 | 16,000 | 1,070 |
| 1997-03-27 | 2,150 | 2,160 | 2,130 | 2,160 | 11,000 | 1,080 |
| 1997-03-26 | 2,160 | 2,160 | 2,120 | 2,150 | 30,000 | 1,075 |
| 1997-03-25 | 2,260 | 2,260 | 2,200 | 2,200 | 11,000 | 1,100 |
| 1997-03-24 | 2,210 | 2,260 | 2,200 | 2,200 | 28,000 | 1,100 |
| 1997-03-21 | 2,180 | 2,180 | 2,170 | 2,170 | 20,000 | 1,085 |
| 1997-03-19 | 2,150 | 2,200 | 2,150 | 2,160 | 8,000 | 1,080 |
| 1997-03-18 | 2,130 | 2,200 | 2,130 | 2,130 | 22,000 | 1,065 |
| 1997-03-17 | 2,130 | 2,130 | 2,100 | 2,100 | 9,000 | 1,050 |
| 1997-03-14 | 2,200 | 2,210 | 2,160 | 2,160 | 67,000 | 1,080 |
| 1997-03-13 | 2,120 | 2,200 | 2,120 | 2,200 | 7,000 | 1,100 |
| 1997-03-12 | 2,120 | 2,120 | 2,100 | 2,120 | 7,000 | 1,060 |
| 1997-03-11 | 2,100 | 2,110 | 2,070 | 2,070 | 26,000 | 1,035 |
| 1997-03-10 | 2,070 | 2,090 | 2,070 | 2,070 | 9,000 | 1,035 |
| 1997-03-07 | 2,060 | 2,090 | 2,060 | 2,060 | 59,000 | 1,030 |
| 1997-03-06 | 2,100 | 2,100 | 2,050 | 2,050 | 87,000 | 1,025 |
| 1997-03-05 | 2,100 | 2,100 | 2,080 | 2,080 | 34,000 | 1,040 |
| 1997-03-04 | 2,120 | 2,120 | 2,070 | 2,070 | 29,000 | 1,035 |
| 1997-03-03 | 2,140 | 2,140 | 2,120 | 2,120 | 16,000 | 1,060 |
| 1997-02-28 | 2,120 | 2,120 | 2,100 | 2,100 | 12,000 | 1,050 |
| 1997-02-27 | 2,100 | 2,100 | 2,100 | 2,100 | 40,000 | 1,050 |
| 1997-02-26 | 2,110 | 2,120 | 2,100 | 2,110 | 23,000 | 1,055 |
| 1997-02-25 | 2,100 | 2,120 | 2,100 | 2,110 | 37,000 | 1,055 |
| 1997-02-24 | 2,140 | 2,160 | 2,080 | 2,080 | 49,000 | 1,040 |
| 1997-02-21 | 2,060 | 2,130 | 2,050 | 2,080 | 81,000 | 1,040 |
| 1997-02-20 | 2,010 | 2,100 | 2,010 | 2,100 | 48,000 | 1,050 |
| 1997-02-19 | 2,050 | 2,050 | 2,010 | 2,010 | 24,000 | 1,005 |
| 1997-02-18 | 2,080 | 2,120 | 2,050 | 2,050 | 64,000 | 1,025 |
| 1997-02-17 | 2,080 | 2,080 | 2,050 | 2,080 | 55,000 | 1,040 |
| 1997-02-14 | 2,120 | 2,120 | 2,090 | 2,090 | 49,000 | 1,045 |
| 1997-02-13 | 2,140 | 2,140 | 2,120 | 2,140 | 24,000 | 1,070 |
| 1997-02-12 | 2,150 | 2,150 | 2,110 | 2,140 | 26,000 | 1,070 |
| 1997-02-10 | 2,200 | 2,220 | 2,190 | 2,190 | 23,000 | 1,095 |
| 1997-02-07 | 2,220 | 2,220 | 2,190 | 2,190 | 16,000 | 1,095 |
| 1997-02-06 | 2,230 | 2,230 | 2,200 | 2,210 | 22,000 | 1,105 |
| 1997-02-05 | 2,260 | 2,260 | 2,240 | 2,260 | 57,000 | 1,130 |
| 1997-02-04 | 2,260 | 2,260 | 2,250 | 2,260 | 36,000 | 1,130 |
| 1997-02-03 | 2,290 | 2,290 | 2,250 | 2,260 | 10,000 | 1,130 |
| 1997-01-31 | 2,340 | 2,340 | 2,250 | 2,250 | 19,000 | 1,125 |
| 1997-01-30 | 2,290 | 2,290 | 2,200 | 2,220 | 12,000 | 1,110 |
| 1997-01-29 | 2,260 | 2,260 | 2,230 | 2,250 | 16,000 | 1,125 |
| 1997-01-28 | 2,200 | 2,240 | 2,190 | 2,200 | 25,000 | 1,100 |
| 1997-01-27 | 2,200 | 2,200 | 2,160 | 2,180 | 41,000 | 1,090 |
| 1997-01-24 | 2,250 | 2,250 | 2,200 | 2,200 | 62,000 | 1,100 |
| 1997-01-23 | 2,270 | 2,280 | 2,250 | 2,250 | 27,000 | 1,125 |
| 1997-01-22 | 2,300 | 2,340 | 2,300 | 2,300 | 20,000 | 1,150 |
| 1997-01-21 | 2,310 | 2,320 | 2,280 | 2,290 | 16,000 | 1,145 |
| 1997-01-20 | 2,320 | 2,320 | 2,260 | 2,300 | 20,000 | 1,150 |
| 1997-01-17 | 2,330 | 2,350 | 2,320 | 2,320 | 27,000 | 1,160 |
| 1997-01-16 | 2,290 | 2,320 | 2,280 | 2,320 | 19,000 | 1,160 |
| 1997-01-14 | 2,320 | 2,320 | 2,270 | 2,270 | 7,000 | 1,135 |
| 1997-01-13 | 2,300 | 2,300 | 2,270 | 2,280 | 18,000 | 1,140 |
| 1997-01-10 | 2,420 | 2,420 | 2,300 | 2,300 | 16,000 | 1,150 |
| 1997-01-09 | 2,440 | 2,440 | 2,400 | 2,430 | 28,000 | 1,215 |
| 1997-01-08 | 2,430 | 2,440 | 2,410 | 2,430 | 29,000 | 1,215 |
| 1997-01-07 | 2,440 | 2,440 | 2,400 | 2,400 | 14,000 | 1,200 |
| 1997-01-06 | 2,440 | 2,450 | 2,400 | 2,400 | 16,000 | 1,200 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
