8150 三信電気(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 | 1,250 | 1,270 | 1,250 | 1,250 | 21,000 | 1,250 |
| 1997-12-29 | 1,330 | 1,330 | 1,230 | 1,250 | 30,000 | 1,250 |
| 1997-12-26 | 1,380 | 1,380 | 1,330 | 1,330 | 46,000 | 1,330 |
| 1997-12-25 | 1,270 | 1,370 | 1,270 | 1,370 | 87,000 | 1,370 |
| 1997-12-24 | 1,260 | 1,290 | 1,250 | 1,270 | 77,000 | 1,270 |
| 1997-12-22 | 1,290 | 1,300 | 1,250 | 1,270 | 67,000 | 1,270 |
| 1997-12-19 | 1,400 | 1,420 | 1,310 | 1,310 | 63,000 | 1,310 |
| 1997-12-18 | 1,510 | 1,530 | 1,460 | 1,460 | 129,000 | 1,460 |
| 1997-12-17 | 1,500 | 1,560 | 1,500 | 1,510 | 60,000 | 1,510 |
| 1997-12-16 | 1,530 | 1,530 | 1,500 | 1,530 | 87,000 | 1,530 |
| 1997-12-15 | 1,550 | 1,560 | 1,530 | 1,550 | 55,000 | 1,550 |
| 1997-12-12 | 1,550 | 1,580 | 1,550 | 1,560 | 125,000 | 1,560 |
| 1997-12-11 | 1,550 | 1,590 | 1,520 | 1,590 | 45,000 | 1,590 |
| 1997-12-10 | 1,580 | 1,580 | 1,560 | 1,560 | 35,000 | 1,560 |
| 1997-12-09 | 1,580 | 1,580 | 1,550 | 1,580 | 141,000 | 1,580 |
| 1997-12-08 | 1,600 | 1,630 | 1,530 | 1,570 | 64,000 | 1,570 |
| 1997-12-05 | 1,550 | 1,600 | 1,550 | 1,570 | 78,000 | 1,570 |
| 1997-12-04 | 1,590 | 1,590 | 1,560 | 1,560 | 69,000 | 1,560 |
| 1997-12-03 | 1,670 | 1,670 | 1,620 | 1,650 | 77,000 | 1,650 |
| 1997-12-02 | 1,580 | 1,640 | 1,580 | 1,640 | 99,000 | 1,640 |
| 1997-12-01 | 1,500 | 1,580 | 1,500 | 1,560 | 95,000 | 1,560 |
| 1997-11-28 | 1,570 | 1,580 | 1,550 | 1,560 | 143,000 | 1,560 |
| 1997-11-27 | 1,580 | 1,600 | 1,570 | 1,570 | 171,000 | 1,570 |
| 1997-11-26 | 1,640 | 1,640 | 1,580 | 1,580 | 57,000 | 1,580 |
| 1997-11-25 | 1,580 | 1,590 | 1,560 | 1,580 | 235,000 | 1,580 |
| 1997-11-21 | 1,720 | 1,740 | 1,700 | 1,730 | 145,000 | 1,730 |
| 1997-11-20 | 1,670 | 1,700 | 1,660 | 1,690 | 27,000 | 1,690 |
| 1997-11-19 | 1,660 | 1,680 | 1,650 | 1,650 | 106,000 | 1,650 |
| 1997-11-18 | 1,630 | 1,690 | 1,630 | 1,680 | 93,000 | 1,680 |
| 1997-11-17 | 1,580 | 1,640 | 1,580 | 1,620 | 72,000 | 1,620 |
| 1997-11-14 | 1,630 | 1,650 | 1,600 | 1,600 | 206,000 | 1,600 |
| 1997-11-13 | 1,610 | 1,670 | 1,610 | 1,660 | 193,000 | 1,660 |
| 1997-11-12 | 1,670 | 1,700 | 1,670 | 1,700 | 166,000 | 1,700 |
| 1997-11-11 | 1,620 | 1,650 | 1,620 | 1,650 | 104,000 | 1,650 |
| 1997-11-10 | 1,610 | 1,640 | 1,600 | 1,630 | 46,000 | 1,630 |
| 1997-11-07 | 1,690 | 1,700 | 1,650 | 1,700 | 105,000 | 1,700 |
| 1997-11-06 | 1,650 | 1,750 | 1,650 | 1,710 | 195,000 | 1,710 |
| 1997-11-05 | 1,610 | 1,620 | 1,610 | 1,610 | 103,000 | 1,610 |
| 1997-11-04 | 1,600 | 1,650 | 1,600 | 1,640 | 43,000 | 1,640 |
| 1997-10-31 | 1,600 | 1,630 | 1,600 | 1,630 | 80,000 | 1,630 |
| 1997-10-30 | 1,600 | 1,610 | 1,560 | 1,590 | 94,000 | 1,590 |
| 1997-10-29 | 1,570 | 1,620 | 1,570 | 1,610 | 72,000 | 1,610 |
| 1997-10-28 | 1,580 | 1,580 | 1,500 | 1,540 | 138,000 | 1,540 |
| 1997-10-27 | 1,660 | 1,680 | 1,630 | 1,660 | 63,000 | 1,660 |
| 1997-10-24 | 1,650 | 1,690 | 1,640 | 1,670 | 68,000 | 1,670 |
| 1997-10-23 | 1,680 | 1,720 | 1,670 | 1,670 | 104,000 | 1,670 |
| 1997-10-22 | 1,700 | 1,700 | 1,650 | 1,680 | 152,000 | 1,680 |
| 1997-10-21 | 1,680 | 1,690 | 1,670 | 1,690 | 61,000 | 1,690 |
| 1997-10-20 | 1,720 | 1,720 | 1,650 | 1,650 | 28,000 | 1,650 |
| 1997-10-17 | 1,750 | 1,760 | 1,730 | 1,730 | 160,000 | 1,730 |
| 1997-10-16 | 1,750 | 1,790 | 1,710 | 1,790 | 128,000 | 1,790 |
| 1997-10-15 | 1,750 | 1,780 | 1,740 | 1,750 | 192,000 | 1,750 |
| 1997-10-14 | 1,750 | 1,750 | 1,680 | 1,740 | 100,000 | 1,740 |
| 1997-10-13 | 1,820 | 1,820 | 1,760 | 1,780 | 34,000 | 1,780 |
| 1997-10-09 | 1,810 | 1,840 | 1,800 | 1,840 | 71,000 | 1,840 |
| 1997-10-08 | 1,840 | 1,840 | 1,820 | 1,830 | 15,000 | 1,830 |
| 1997-10-07 | 1,830 | 1,850 | 1,830 | 1,850 | 84,000 | 1,850 |
| 1997-10-06 | 1,830 | 1,830 | 1,800 | 1,820 | 83,000 | 1,820 |
| 1997-10-03 | 1,810 | 1,850 | 1,810 | 1,830 | 34,000 | 1,830 |
| 1997-10-02 | 1,900 | 1,900 | 1,830 | 1,840 | 69,000 | 1,840 |
| 1997-10-01 | 1,850 | 1,900 | 1,830 | 1,900 | 82,000 | 1,900 |
| 1997-09-30 | 1,900 | 1,920 | 1,880 | 1,880 | 54,000 | 1,880 |
| 1997-09-29 | 1,870 | 1,900 | 1,870 | 1,880 | 42,000 | 1,880 |
| 1997-09-26 | 1,920 | 1,960 | 1,880 | 1,880 | 134,000 | 1,880 |
| 1997-09-25 | 1,900 | 1,920 | 1,900 | 1,900 | 34,000 | 1,900 |
| 1997-09-24 | 1,890 | 1,910 | 1,890 | 1,910 | 77,000 | 1,910 |
| 1997-09-22 | 1,880 | 1,900 | 1,870 | 1,890 | 55,000 | 1,890 |
| 1997-09-19 | 1,940 | 1,940 | 1,890 | 1,890 | 166,000 | 1,890 |
| 1997-09-18 | 1,930 | 1,960 | 1,900 | 1,960 | 217,000 | 1,960 |
| 1997-09-17 | 1,990 | 1,990 | 1,940 | 1,960 | 102,000 | 1,960 |
| 1997-09-16 | 1,940 | 1,970 | 1,930 | 1,970 | 62,000 | 1,970 |
| 1997-09-12 | 1,920 | 1,950 | 1,920 | 1,950 | 81,000 | 1,950 |
| 1997-09-11 | 1,980 | 2,000 | 1,930 | 1,950 | 123,000 | 1,950 |
| 1997-09-10 | 1,990 | 2,000 | 1,980 | 2,000 | 60,000 | 2,000 |
| 1997-09-09 | 1,990 | 2,010 | 1,980 | 2,010 | 65,000 | 2,010 |
| 1997-09-08 | 1,960 | 1,990 | 1,960 | 1,960 | 64,000 | 1,960 |
| 1997-09-05 | 1,960 | 1,990 | 1,920 | 1,990 | 88,000 | 1,990 |
| 1997-09-04 | 2,020 | 2,050 | 1,950 | 1,980 | 86,000 | 1,980 |
| 1997-09-03 | 2,000 | 2,030 | 1,990 | 2,030 | 248,000 | 2,030 |
| 1997-09-02 | 1,940 | 1,990 | 1,890 | 1,990 | 181,000 | 1,990 |
| 1997-09-01 | 1,950 | 1,960 | 1,900 | 1,960 | 103,000 | 1,960 |
| 1997-08-29 | 1,920 | 1,980 | 1,870 | 1,980 | 244,000 | 1,980 |
| 1997-08-28 | 2,000 | 2,020 | 1,970 | 2,010 | 67,000 | 2,010 |
| 1997-08-27 | 1,970 | 2,080 | 1,970 | 2,040 | 109,000 | 2,040 |
| 1997-08-26 | 2,030 | 2,030 | 2,000 | 2,010 | 105,000 | 2,010 |
| 1997-08-25 | 2,050 | 2,050 | 2,030 | 2,030 | 94,000 | 2,030 |
| 1997-08-22 | 2,110 | 2,110 | 2,050 | 2,080 | 132,000 | 2,080 |
| 1997-08-21 | 2,130 | 2,150 | 2,110 | 2,110 | 95,000 | 2,110 |
| 1997-08-20 | 2,100 | 2,130 | 2,100 | 2,120 | 106,000 | 2,120 |
| 1997-08-19 | 2,180 | 2,180 | 2,110 | 2,130 | 114,000 | 2,130 |
| 1997-08-18 | 2,110 | 2,160 | 2,110 | 2,150 | 201,000 | 2,150 |
| 1997-08-15 | 2,190 | 2,210 | 2,130 | 2,190 | 353,000 | 2,190 |
| 1997-08-14 | 2,130 | 2,190 | 2,130 | 2,190 | 257,000 | 2,190 |
| 1997-08-13 | 2,120 | 2,130 | 2,100 | 2,130 | 114,000 | 2,130 |
| 1997-08-12 | 2,110 | 2,130 | 2,090 | 2,120 | 193,000 | 2,120 |
| 1997-08-11 | 2,140 | 2,140 | 2,080 | 2,120 | 175,000 | 2,120 |
| 1997-08-08 | 2,220 | 2,220 | 2,180 | 2,220 | 135,000 | 2,220 |
| 1997-08-07 | 2,270 | 2,270 | 2,210 | 2,230 | 274,000 | 2,230 |
| 1997-08-06 | 2,200 | 2,270 | 2,150 | 2,260 | 249,000 | 2,260 |
| 1997-08-05 | 2,280 | 2,280 | 2,170 | 2,190 | 239,000 | 2,190 |
| 1997-08-04 | 2,300 | 2,320 | 2,220 | 2,240 | 260,000 | 2,240 |
| 1997-08-01 | 2,360 | 2,360 | 2,290 | 2,290 | 511,000 | 2,290 |
| 1997-07-31 | 2,300 | 2,400 | 2,300 | 2,370 | 1,753,000 | 2,370 |
| 1997-07-30 | 2,250 | 2,290 | 2,240 | 2,270 | 1,603,000 | 2,270 |
| 1997-07-29 | 2,170 | 2,240 | 2,160 | 2,210 | 1,032,000 | 2,210 |
| 1997-07-28 | 2,120 | 2,130 | 2,100 | 2,130 | 83,000 | 2,130 |
| 1997-07-25 | 2,120 | 2,140 | 2,100 | 2,100 | 89,000 | 2,100 |
| 1997-07-24 | 2,070 | 2,140 | 2,070 | 2,140 | 60,000 | 2,140 |
| 1997-07-23 | 2,140 | 2,140 | 2,080 | 2,090 | 83,000 | 2,090 |
| 1997-07-22 | 2,120 | 2,120 | 2,090 | 2,110 | 53,000 | 2,110 |
| 1997-07-18 | 2,170 | 2,180 | 2,110 | 2,110 | 161,000 | 2,110 |
| 1997-07-17 | 2,190 | 2,210 | 2,150 | 2,170 | 446,000 | 2,170 |
| 1997-07-16 | 2,160 | 2,180 | 2,140 | 2,180 | 272,000 | 2,180 |
| 1997-07-15 | 2,170 | 2,170 | 2,140 | 2,140 | 220,000 | 2,140 |
| 1997-07-14 | 2,160 | 2,170 | 2,140 | 2,160 | 216,000 | 2,160 |
| 1997-07-11 | 2,150 | 2,160 | 2,120 | 2,160 | 317,000 | 2,160 |
| 1997-07-10 | 2,050 | 2,130 | 2,050 | 2,130 | 248,000 | 2,130 |
| 1997-07-09 | 2,070 | 2,070 | 2,040 | 2,050 | 51,000 | 2,050 |
| 1997-07-08 | 2,050 | 2,090 | 2,050 | 2,070 | 51,000 | 2,070 |
| 1997-07-07 | 2,080 | 2,090 | 2,030 | 2,090 | 85,000 | 2,090 |
| 1997-07-04 | 2,100 | 2,100 | 2,070 | 2,090 | 113,000 | 2,090 |
| 1997-07-03 | 2,120 | 2,140 | 2,110 | 2,110 | 115,000 | 2,110 |
| 1997-07-02 | 2,160 | 2,160 | 2,100 | 2,130 | 196,000 | 2,130 |
| 1997-07-01 | 2,200 | 2,200 | 2,130 | 2,140 | 383,000 | 2,140 |
| 1997-06-30 | 2,170 | 2,210 | 2,160 | 2,200 | 1,424,000 | 2,200 |
| 1997-06-27 | 2,110 | 2,160 | 2,110 | 2,160 | 382,000 | 2,160 |
| 1997-06-26 | 2,110 | 2,140 | 2,100 | 2,110 | 412,000 | 2,110 |
| 1997-06-25 | 2,090 | 2,100 | 2,070 | 2,090 | 235,000 | 2,090 |
| 1997-06-24 | 2,050 | 2,090 | 2,040 | 2,080 | 198,000 | 2,080 |
| 1997-06-23 | 2,090 | 2,090 | 2,060 | 2,090 | 123,000 | 2,090 |
| 1997-06-20 | 2,050 | 2,080 | 2,050 | 2,080 | 469,000 | 2,080 |
| 1997-06-19 | 2,040 | 2,050 | 2,030 | 2,050 | 165,000 | 2,050 |
| 1997-06-18 | 2,040 | 2,050 | 2,030 | 2,040 | 311,000 | 2,040 |
| 1997-06-17 | 2,060 | 2,070 | 2,040 | 2,070 | 426,000 | 2,070 |
| 1997-06-16 | 2,070 | 2,080 | 2,050 | 2,060 | 278,000 | 2,060 |
| 1997-06-13 | 2,100 | 2,100 | 2,060 | 2,070 | 289,000 | 2,070 |
| 1997-06-12 | 2,070 | 2,100 | 2,070 | 2,100 | 625,000 | 2,100 |
| 1997-06-11 | 2,110 | 2,110 | 2,070 | 2,100 | 567,000 | 2,100 |
| 1997-06-10 | 2,080 | 2,130 | 2,060 | 2,110 | 456,000 | 2,110 |
| 1997-06-09 | 2,130 | 2,130 | 2,080 | 2,100 | 201,000 | 2,100 |
| 1997-06-06 | 2,130 | 2,140 | 2,100 | 2,140 | 346,000 | 2,140 |
| 1997-06-05 | 2,170 | 2,180 | 2,130 | 2,140 | 711,000 | 2,140 |
| 1997-06-04 | 2,110 | 2,190 | 2,090 | 2,170 | 1,671,000 | 2,170 |
| 1997-06-03 | 2,130 | 2,160 | 2,100 | 2,110 | 807,000 | 2,110 |
| 1997-06-02 | 2,120 | 2,140 | 2,080 | 2,110 | 1,052,000 | 2,110 |
| 1997-05-30 | 2,070 | 2,160 | 2,060 | 2,130 | 1,706,000 | 2,130 |
| 1997-05-29 | 1,990 | 2,070 | 1,990 | 2,030 | 2,360,000 | 2,030 |
| 1997-05-28 | 1,950 | 1,990 | 1,950 | 1,970 | 1,631,000 | 1,970 |
| 1997-05-27 | 1,940 | 1,960 | 1,900 | 1,940 | 1,488,000 | 1,940 |
| 1997-05-26 | 1,860 | 1,880 | 1,850 | 1,880 | 455,000 | 1,880 |
| 1997-05-23 | 1,820 | 1,860 | 1,820 | 1,830 | 855,000 | 1,830 |
| 1997-05-22 | 1,820 | 1,820 | 1,800 | 1,810 | 1,002,000 | 1,810 |
| 1997-05-21 | 1,740 | 1,750 | 1,700 | 1,720 | 104,000 | 1,720 |
| 1997-05-20 | 1,770 | 1,770 | 1,730 | 1,730 | 60,000 | 1,730 |
| 1997-05-19 | 1,770 | 1,790 | 1,760 | 1,770 | 152,000 | 1,770 |
| 1997-05-16 | 1,780 | 1,780 | 1,750 | 1,770 | 40,000 | 1,770 |
| 1997-05-15 | 1,780 | 1,780 | 1,750 | 1,770 | 58,000 | 1,770 |
| 1997-05-14 | 1,790 | 1,800 | 1,780 | 1,790 | 65,000 | 1,790 |
| 1997-05-13 | 1,820 | 1,820 | 1,780 | 1,800 | 93,000 | 1,800 |
| 1997-05-12 | 1,750 | 1,810 | 1,750 | 1,810 | 147,000 | 1,810 |
| 1997-05-09 | 1,800 | 1,820 | 1,780 | 1,780 | 118,000 | 1,780 |
| 1997-05-08 | 1,790 | 1,800 | 1,770 | 1,780 | 117,000 | 1,780 |
| 1997-05-07 | 1,810 | 1,830 | 1,800 | 1,820 | 358,000 | 1,820 |
| 1997-05-06 | 1,750 | 1,840 | 1,730 | 1,840 | 548,000 | 1,840 |
| 1997-05-02 | 1,710 | 1,730 | 1,700 | 1,730 | 210,000 | 1,730 |
| 1997-05-01 | 1,740 | 1,740 | 1,690 | 1,700 | 179,000 | 1,700 |
| 1997-04-30 | 1,730 | 1,750 | 1,720 | 1,730 | 166,000 | 1,730 |
| 1997-04-28 | 1,720 | 1,730 | 1,710 | 1,720 | 86,000 | 1,720 |
| 1997-04-25 | 1,740 | 1,750 | 1,720 | 1,740 | 156,000 | 1,740 |
| 1997-04-24 | 1,730 | 1,770 | 1,720 | 1,760 | 438,000 | 1,760 |
| 1997-04-23 | 1,700 | 1,730 | 1,700 | 1,720 | 190,000 | 1,720 |
| 1997-04-22 | 1,670 | 1,720 | 1,670 | 1,690 | 163,000 | 1,690 |
| 1997-04-21 | 1,670 | 1,670 | 1,650 | 1,670 | 49,000 | 1,670 |
| 1997-04-18 | 1,640 | 1,660 | 1,640 | 1,660 | 97,000 | 1,660 |
| 1997-04-17 | 1,650 | 1,670 | 1,620 | 1,670 | 66,000 | 1,670 |
| 1997-04-16 | 1,670 | 1,670 | 1,650 | 1,670 | 72,000 | 1,670 |
| 1997-04-15 | 1,660 | 1,670 | 1,650 | 1,670 | 62,000 | 1,670 |
| 1997-04-14 | 1,660 | 1,660 | 1,640 | 1,660 | 35,000 | 1,660 |
| 1997-04-11 | 1,640 | 1,660 | 1,630 | 1,660 | 89,000 | 1,660 |
| 1997-04-10 | 1,690 | 1,690 | 1,640 | 1,640 | 44,000 | 1,640 |
| 1997-04-09 | 1,690 | 1,700 | 1,680 | 1,690 | 64,000 | 1,690 |
| 1997-04-08 | 1,680 | 1,700 | 1,670 | 1,670 | 60,000 | 1,670 |
| 1997-04-07 | 1,700 | 1,720 | 1,660 | 1,690 | 48,000 | 1,690 |
| 1997-04-04 | 1,700 | 1,730 | 1,670 | 1,730 | 141,000 | 1,730 |
| 1997-04-03 | 1,650 | 1,700 | 1,650 | 1,700 | 131,000 | 1,700 |
| 1997-04-02 | 1,600 | 1,640 | 1,600 | 1,640 | 68,000 | 1,640 |
| 1997-04-01 | 1,610 | 1,610 | 1,580 | 1,580 | 63,000 | 1,580 |
| 1997-03-31 | 1,620 | 1,620 | 1,590 | 1,610 | 31,000 | 1,610 |
| 1997-03-28 | 1,600 | 1,620 | 1,580 | 1,620 | 43,000 | 1,620 |
| 1997-03-27 | 1,630 | 1,640 | 1,610 | 1,630 | 78,000 | 1,630 |
| 1997-03-26 | 1,620 | 1,620 | 1,600 | 1,620 | 110,000 | 1,620 |
| 1997-03-25 | 1,610 | 1,610 | 1,600 | 1,610 | 51,000 | 1,610 |
| 1997-03-24 | 1,640 | 1,640 | 1,610 | 1,620 | 43,000 | 1,620 |
| 1997-03-21 | 1,640 | 1,650 | 1,630 | 1,650 | 36,000 | 1,650 |
| 1997-03-19 | 1,640 | 1,650 | 1,630 | 1,650 | 499,000 | 1,650 |
| 1997-03-18 | 1,650 | 1,660 | 1,630 | 1,640 | 508,000 | 1,640 |
| 1997-03-17 | 1,640 | 1,660 | 1,630 | 1,630 | 79,000 | 1,630 |
| 1997-03-14 | 1,650 | 1,670 | 1,640 | 1,640 | 187,000 | 1,640 |
| 1997-03-13 | 1,700 | 1,700 | 1,660 | 1,670 | 70,000 | 1,670 |
| 1997-03-12 | 1,720 | 1,720 | 1,700 | 1,700 | 76,000 | 1,700 |
| 1997-03-11 | 1,730 | 1,730 | 1,700 | 1,720 | 325,000 | 1,720 |
| 1997-03-10 | 1,690 | 1,700 | 1,680 | 1,700 | 127,000 | 1,700 |
| 1997-03-07 | 1,670 | 1,690 | 1,670 | 1,690 | 100,000 | 1,690 |
| 1997-03-06 | 1,680 | 1,680 | 1,660 | 1,670 | 56,000 | 1,670 |
| 1997-03-05 | 1,680 | 1,690 | 1,670 | 1,680 | 138,000 | 1,680 |
| 1997-03-04 | 1,660 | 1,660 | 1,650 | 1,660 | 44,000 | 1,660 |
| 1997-03-03 | 1,650 | 1,660 | 1,650 | 1,650 | 35,000 | 1,650 |
| 1997-02-28 | 1,680 | 1,680 | 1,650 | 1,650 | 62,000 | 1,650 |
| 1997-02-27 | 1,680 | 1,700 | 1,660 | 1,680 | 163,000 | 1,680 |
| 1997-02-26 | 1,690 | 1,700 | 1,640 | 1,640 | 145,000 | 1,640 |
| 1997-02-25 | 1,670 | 1,680 | 1,650 | 1,680 | 77,000 | 1,680 |
| 1997-02-24 | 1,690 | 1,690 | 1,630 | 1,650 | 96,000 | 1,650 |
| 1997-02-21 | 1,650 | 1,680 | 1,650 | 1,660 | 25,000 | 1,660 |
| 1997-02-20 | 1,680 | 1,700 | 1,670 | 1,700 | 28,000 | 1,700 |
| 1997-02-19 | 1,690 | 1,690 | 1,660 | 1,680 | 20,000 | 1,680 |
| 1997-02-18 | 1,700 | 1,700 | 1,690 | 1,690 | 57,000 | 1,690 |
| 1997-02-17 | 1,720 | 1,720 | 1,690 | 1,700 | 30,000 | 1,700 |
| 1997-02-14 | 1,700 | 1,710 | 1,690 | 1,710 | 101,000 | 1,710 |
| 1997-02-13 | 1,730 | 1,740 | 1,690 | 1,700 | 185,000 | 1,700 |
| 1997-02-12 | 1,690 | 1,730 | 1,690 | 1,720 | 107,000 | 1,720 |
| 1997-02-10 | 1,680 | 1,700 | 1,660 | 1,700 | 52,000 | 1,700 |
| 1997-02-07 | 1,690 | 1,700 | 1,680 | 1,690 | 74,000 | 1,690 |
| 1997-02-06 | 1,670 | 1,690 | 1,640 | 1,690 | 100,000 | 1,690 |
| 1997-02-05 | 1,670 | 1,670 | 1,650 | 1,650 | 64,000 | 1,650 |
| 1997-02-04 | 1,690 | 1,690 | 1,670 | 1,680 | 131,000 | 1,680 |
| 1997-02-03 | 1,700 | 1,710 | 1,670 | 1,690 | 67,000 | 1,690 |
| 1997-01-31 | 1,720 | 1,750 | 1,680 | 1,700 | 552,000 | 1,700 |
| 1997-01-30 | 1,700 | 1,760 | 1,680 | 1,720 | 742,000 | 1,720 |
| 1997-01-29 | 1,630 | 1,690 | 1,630 | 1,680 | 575,000 | 1,680 |
| 1997-01-28 | 1,610 | 1,620 | 1,600 | 1,620 | 203,000 | 1,620 |
| 1997-01-27 | 1,600 | 1,640 | 1,600 | 1,620 | 348,000 | 1,620 |
| 1997-01-24 | 1,590 | 1,590 | 1,570 | 1,570 | 51,000 | 1,570 |
| 1997-01-23 | 1,570 | 1,590 | 1,550 | 1,590 | 162,000 | 1,590 |
| 1997-01-22 | 1,490 | 1,570 | 1,490 | 1,570 | 244,000 | 1,570 |
| 1997-01-21 | 1,490 | 1,490 | 1,480 | 1,480 | 122,000 | 1,480 |
| 1997-01-20 | 1,550 | 1,560 | 1,480 | 1,510 | 375,000 | 1,510 |
| 1997-01-17 | 1,550 | 1,580 | 1,540 | 1,570 | 134,000 | 1,570 |
| 1997-01-16 | 1,500 | 1,530 | 1,500 | 1,520 | 43,000 | 1,520 |
| 1997-01-14 | 1,540 | 1,540 | 1,510 | 1,530 | 24,000 | 1,530 |
| 1997-01-13 | 1,500 | 1,530 | 1,480 | 1,530 | 45,000 | 1,530 |
| 1997-01-10 | 1,560 | 1,560 | 1,480 | 1,480 | 171,000 | 1,480 |
| 1997-01-09 | 1,530 | 1,560 | 1,530 | 1,540 | 36,000 | 1,540 |
| 1997-01-08 | 1,560 | 1,580 | 1,550 | 1,560 | 79,000 | 1,560 |
| 1997-01-07 | 1,560 | 1,570 | 1,550 | 1,560 | 63,000 | 1,560 |
| 1997-01-06 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 1,550 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
