8151 (株)東陽テクニカ 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 | 805 | 825 | 800 | 820 | 15,000 | 683.33 |
| 1997-12-29 | 798 | 810 | 785 | 805 | 31,000 | 670.83 |
| 1997-12-26 | 800 | 810 | 795 | 804 | 76,000 | 670 |
| 1997-12-25 | 725 | 795 | 725 | 760 | 82,000 | 633.33 |
| 1997-12-24 | 687 | 695 | 679 | 695 | 188,000 | 579.17 |
| 1997-12-22 | 745 | 745 | 690 | 690 | 95,000 | 575 |
| 1997-12-19 | 749 | 749 | 731 | 740 | 80,000 | 616.67 |
| 1997-12-18 | 755 | 765 | 745 | 749 | 114,000 | 624.17 |
| 1997-12-17 | 770 | 785 | 728 | 765 | 261,000 | 637.50 |
| 1997-12-16 | 780 | 780 | 780 | 780 | 25,000 | 650 |
| 1997-12-15 | 900 | 900 | 870 | 880 | 29,000 | 733.33 |
| 1997-12-12 | 980 | 980 | 960 | 960 | 34,000 | 800 |
| 1997-12-11 | 1,030 | 1,040 | 980 | 980 | 34,000 | 816.67 |
| 1997-12-10 | 1,060 | 1,060 | 1,030 | 1,040 | 30,000 | 866.67 |
| 1997-12-09 | 1,030 | 1,070 | 1,030 | 1,060 | 44,000 | 883.33 |
| 1997-12-08 | 1,100 | 1,100 | 1,030 | 1,030 | 70,000 | 858.33 |
| 1997-12-05 | 1,070 | 1,100 | 1,070 | 1,100 | 97,000 | 916.67 |
| 1997-12-04 | 1,130 | 1,130 | 1,090 | 1,090 | 30,000 | 908.33 |
| 1997-12-03 | 1,140 | 1,150 | 1,100 | 1,130 | 74,000 | 941.67 |
| 1997-12-02 | 1,160 | 1,160 | 1,140 | 1,150 | 71,000 | 958.33 |
| 1997-12-01 | 1,140 | 1,160 | 1,130 | 1,160 | 48,000 | 966.67 |
| 1997-11-28 | 1,150 | 1,150 | 1,130 | 1,140 | 37,000 | 950 |
| 1997-11-27 | 1,170 | 1,170 | 1,140 | 1,140 | 38,000 | 950 |
| 1997-11-26 | 1,140 | 1,150 | 1,140 | 1,150 | 62,000 | 958.33 |
| 1997-11-25 | 1,150 | 1,180 | 1,130 | 1,130 | 72,000 | 941.67 |
| 1997-11-21 | 1,250 | 1,300 | 1,250 | 1,290 | 45,000 | 1,075 |
| 1997-11-20 | 1,240 | 1,250 | 1,230 | 1,250 | 32,000 | 1,041.67 |
| 1997-11-19 | 1,250 | 1,250 | 1,240 | 1,240 | 15,000 | 1,033.33 |
| 1997-11-18 | 1,230 | 1,290 | 1,210 | 1,270 | 90,000 | 1,058.33 |
| 1997-11-17 | 1,200 | 1,240 | 1,160 | 1,240 | 391,000 | 1,033.33 |
| 1997-11-14 | 1,200 | 1,200 | 1,190 | 1,200 | 22,000 | 1,000 |
| 1997-11-13 | 1,200 | 1,200 | 1,160 | 1,190 | 27,000 | 991.67 |
| 1997-11-12 | 1,240 | 1,250 | 1,240 | 1,250 | 57,000 | 1,041.67 |
| 1997-11-11 | 1,290 | 1,290 | 1,260 | 1,260 | 51,000 | 1,050 |
| 1997-11-10 | 1,270 | 1,280 | 1,270 | 1,270 | 32,000 | 1,058.33 |
| 1997-11-07 | 1,280 | 1,300 | 1,250 | 1,270 | 92,000 | 1,058.33 |
| 1997-11-06 | 1,320 | 1,320 | 1,280 | 1,280 | 130,000 | 1,066.67 |
| 1997-11-05 | 1,300 | 1,300 | 1,230 | 1,300 | 92,000 | 1,083.33 |
| 1997-11-04 | 1,300 | 1,320 | 1,260 | 1,270 | 82,000 | 1,058.33 |
| 1997-10-31 | 1,170 | 1,300 | 1,170 | 1,290 | 138,000 | 1,075 |
| 1997-10-30 | 1,240 | 1,260 | 1,180 | 1,180 | 179,000 | 983.33 |
| 1997-10-29 | 1,210 | 1,250 | 1,210 | 1,220 | 65,000 | 1,016.67 |
| 1997-10-28 | 1,130 | 1,150 | 1,130 | 1,130 | 99,000 | 941.67 |
| 1997-10-27 | 1,250 | 1,250 | 1,190 | 1,190 | 200,000 | 991.67 |
| 1997-10-24 | 1,150 | 1,300 | 1,140 | 1,250 | 591,000 | 1,041.67 |
| 1997-10-23 | 1,290 | 1,290 | 1,170 | 1,170 | 274,000 | 975 |
| 1997-10-22 | 1,470 | 1,470 | 1,280 | 1,370 | 573,000 | 1,141.67 |
| 1997-10-21 | 1,500 | 1,530 | 1,490 | 1,530 | 31,000 | 1,275 |
| 1997-10-20 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,250 |
| 1997-10-17 | 1,510 | 1,520 | 1,450 | 1,480 | 16,000 | 1,233.33 |
| 1997-10-16 | 1,460 | 1,500 | 1,440 | 1,500 | 52,000 | 1,250 |
| 1997-10-15 | 1,500 | 1,500 | 1,420 | 1,440 | 78,000 | 1,200 |
| 1997-10-14 | 1,520 | 1,520 | 1,480 | 1,500 | 5,000 | 1,250 |
| 1997-10-13 | 1,550 | 1,550 | 1,500 | 1,510 | 18,000 | 1,258.33 |
| 1997-10-09 | 1,590 | 1,590 | 1,550 | 1,550 | 32,000 | 1,291.67 |
| 1997-10-07 | 1,630 | 1,640 | 1,580 | 1,580 | 18,000 | 1,316.67 |
| 1997-10-06 | 1,620 | 1,630 | 1,620 | 1,620 | 21,000 | 1,350 |
| 1997-10-03 | 1,630 | 1,630 | 1,600 | 1,600 | 16,000 | 1,333.33 |
| 1997-10-02 | 1,700 | 1,700 | 1,600 | 1,600 | 33,000 | 1,333.33 |
| 1997-10-01 | 1,660 | 1,700 | 1,620 | 1,700 | 34,000 | 1,416.67 |
| 1997-09-30 | 1,690 | 1,690 | 1,640 | 1,660 | 23,000 | 1,383.33 |
| 1997-09-29 | 1,740 | 1,740 | 1,700 | 1,700 | 21,000 | 1,416.67 |
| 1997-09-25 | 1,730 | 1,740 | 1,730 | 1,740 | 13,000 | 1,450 |
| 1997-09-24 | 1,690 | 1,740 | 1,690 | 1,740 | 14,000 | 1,450 |
| 1997-09-22 | 1,680 | 1,690 | 1,660 | 1,680 | 54,000 | 1,400 |
| 1997-09-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,375 |
| 1997-09-18 | 1,580 | 1,590 | 1,560 | 1,590 | 15,000 | 1,325 |
| 1997-09-17 | 1,580 | 1,580 | 1,550 | 1,560 | 50,000 | 1,300 |
| 1997-09-16 | 1,580 | 1,600 | 1,580 | 1,580 | 43,000 | 1,316.67 |
| 1997-09-12 | 1,610 | 1,610 | 1,550 | 1,580 | 54,000 | 1,316.67 |
| 1997-09-11 | 1,650 | 1,660 | 1,620 | 1,620 | 17,000 | 1,350 |
| 1997-09-10 | 1,730 | 1,730 | 1,700 | 1,700 | 25,000 | 1,416.67 |
| 1997-09-09 | 1,750 | 1,750 | 1,750 | 1,750 | 21,000 | 1,458.33 |
| 1997-09-08 | 1,730 | 1,750 | 1,730 | 1,750 | 14,000 | 1,458.33 |
| 1997-09-05 | 1,750 | 1,750 | 1,720 | 1,730 | 11,000 | 1,441.67 |
| 1997-09-04 | 1,720 | 1,750 | 1,720 | 1,750 | 10,000 | 1,458.33 |
| 1997-09-03 | 1,710 | 1,720 | 1,710 | 1,720 | 6,000 | 1,433.33 |
| 1997-09-02 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 1,433.33 |
| 1997-09-01 | 1,720 | 1,720 | 1,710 | 1,720 | 10,000 | 1,433.33 |
| 1997-08-29 | 1,720 | 1,720 | 1,700 | 1,720 | 8,000 | 1,433.33 |
| 1997-08-28 | 1,760 | 1,800 | 1,750 | 1,800 | 5,000 | 1,500 |
| 1997-08-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 1997-08-26 | 1,800 | 1,800 | 1,770 | 1,800 | 31,000 | 1,500 |
| 1997-08-25 | 1,870 | 1,870 | 1,840 | 1,840 | 4,000 | 1,533.33 |
| 1997-08-22 | 1,880 | 1,880 | 1,850 | 1,870 | 42,000 | 1,558.33 |
| 1997-08-21 | 1,870 | 1,880 | 1,850 | 1,880 | 47,000 | 1,566.67 |
| 1997-08-20 | 1,860 | 1,880 | 1,850 | 1,880 | 55,000 | 1,566.67 |
| 1997-08-19 | 1,880 | 1,880 | 1,850 | 1,870 | 86,000 | 1,558.33 |
| 1997-08-18 | 1,860 | 1,860 | 1,800 | 1,850 | 30,000 | 1,541.67 |
| 1997-08-15 | 1,880 | 1,900 | 1,880 | 1,880 | 35,000 | 1,566.67 |
| 1997-08-14 | 1,850 | 1,900 | 1,840 | 1,890 | 49,000 | 1,575 |
| 1997-08-13 | 1,870 | 1,870 | 1,840 | 1,850 | 43,000 | 1,541.67 |
| 1997-08-12 | 1,850 | 1,880 | 1,850 | 1,880 | 45,000 | 1,566.67 |
| 1997-08-11 | 1,850 | 1,880 | 1,840 | 1,880 | 63,000 | 1,566.67 |
| 1997-08-08 | 1,880 | 1,880 | 1,840 | 1,880 | 49,000 | 1,566.67 |
| 1997-08-07 | 1,910 | 1,910 | 1,870 | 1,880 | 48,000 | 1,566.67 |
| 1997-08-06 | 1,880 | 1,930 | 1,880 | 1,880 | 71,000 | 1,566.67 |
| 1997-08-05 | 1,920 | 1,920 | 1,890 | 1,900 | 50,000 | 1,583.33 |
| 1997-08-04 | 1,940 | 1,940 | 1,900 | 1,930 | 44,000 | 1,608.33 |
| 1997-08-01 | 1,980 | 1,980 | 1,930 | 1,930 | 33,000 | 1,608.33 |
| 1997-07-31 | 1,970 | 1,980 | 1,940 | 1,980 | 32,000 | 1,650 |
| 1997-07-30 | 2,030 | 2,030 | 1,980 | 1,980 | 32,000 | 1,650 |
| 1997-07-29 | 2,080 | 2,080 | 2,030 | 2,030 | 48,000 | 1,691.67 |
| 1997-07-28 | 2,080 | 2,080 | 2,060 | 2,080 | 55,000 | 1,733.33 |
| 1997-07-25 | 2,100 | 2,100 | 2,060 | 2,080 | 20,000 | 1,733.33 |
| 1997-07-24 | 2,100 | 2,100 | 2,090 | 2,100 | 56,000 | 1,750 |
| 1997-07-23 | 2,110 | 2,110 | 2,090 | 2,110 | 33,000 | 1,758.33 |
| 1997-07-22 | 2,100 | 2,110 | 2,060 | 2,110 | 14,000 | 1,758.33 |
| 1997-07-18 | 2,100 | 2,120 | 2,060 | 2,100 | 37,000 | 1,750 |
| 1997-07-17 | 2,100 | 2,130 | 2,090 | 2,130 | 45,000 | 1,775 |
| 1997-07-16 | 2,110 | 2,130 | 2,090 | 2,130 | 72,000 | 1,775 |
| 1997-07-15 | 2,100 | 2,130 | 2,090 | 2,120 | 62,000 | 1,766.67 |
| 1997-07-14 | 2,060 | 2,120 | 2,050 | 2,100 | 88,000 | 1,750 |
| 1997-07-11 | 2,070 | 2,080 | 2,050 | 2,070 | 50,000 | 1,725 |
| 1997-07-10 | 1,990 | 2,070 | 1,990 | 2,070 | 129,000 | 1,725 |
| 1997-07-09 | 1,990 | 2,000 | 1,990 | 1,990 | 9,000 | 1,658.33 |
| 1997-07-08 | 1,980 | 2,000 | 1,980 | 2,000 | 49,000 | 1,666.67 |
| 1997-07-07 | 2,060 | 2,060 | 1,980 | 1,980 | 42,000 | 1,650 |
| 1997-07-04 | 2,080 | 2,080 | 2,030 | 2,030 | 77,000 | 1,691.67 |
| 1997-07-03 | 2,070 | 2,080 | 2,040 | 2,080 | 73,000 | 1,733.33 |
| 1997-07-02 | 2,050 | 2,050 | 2,030 | 2,040 | 25,000 | 1,700 |
| 1997-07-01 | 2,070 | 2,070 | 2,020 | 2,030 | 30,000 | 1,691.67 |
| 1997-06-30 | 2,070 | 2,070 | 2,040 | 2,070 | 59,000 | 1,725 |
| 1997-06-27 | 2,080 | 2,080 | 2,050 | 2,070 | 60,000 | 1,725 |
| 1997-06-26 | 2,050 | 2,090 | 2,050 | 2,080 | 14,000 | 1,733.33 |
| 1997-06-25 | 2,090 | 2,090 | 2,060 | 2,090 | 53,000 | 1,741.67 |
| 1997-06-24 | 2,080 | 2,080 | 2,000 | 2,040 | 71,000 | 1,700 |
| 1997-06-23 | 2,100 | 2,110 | 2,090 | 2,090 | 92,000 | 1,741.67 |
| 1997-06-20 | 2,130 | 2,150 | 2,070 | 2,100 | 124,000 | 1,750 |
| 1997-06-19 | 2,020 | 2,110 | 2,010 | 2,100 | 223,000 | 1,750 |
| 1997-06-18 | 2,030 | 2,040 | 2,000 | 2,020 | 84,000 | 1,683.33 |
| 1997-06-17 | 1,980 | 2,000 | 1,970 | 2,000 | 121,000 | 1,666.67 |
| 1997-06-16 | 1,940 | 1,990 | 1,940 | 1,990 | 69,000 | 1,658.33 |
| 1997-06-13 | 1,910 | 1,940 | 1,880 | 1,940 | 87,000 | 1,616.67 |
| 1997-06-12 | 1,930 | 1,940 | 1,910 | 1,940 | 29,000 | 1,616.67 |
| 1997-06-11 | 1,960 | 1,960 | 1,940 | 1,950 | 55,000 | 1,625 |
| 1997-06-10 | 1,970 | 1,970 | 1,960 | 1,960 | 42,000 | 1,633.33 |
| 1997-06-09 | 1,980 | 1,980 | 1,960 | 1,970 | 51,000 | 1,641.67 |
| 1997-06-06 | 1,980 | 2,000 | 1,970 | 1,970 | 69,000 | 1,641.67 |
| 1997-06-05 | 1,980 | 1,990 | 1,950 | 1,980 | 40,000 | 1,650 |
| 1997-06-04 | 1,990 | 2,000 | 1,990 | 1,990 | 126,000 | 1,658.33 |
| 1997-06-03 | 1,990 | 1,990 | 1,960 | 1,990 | 35,000 | 1,658.33 |
| 1997-06-02 | 1,980 | 2,000 | 1,950 | 1,990 | 24,000 | 1,658.33 |
| 1997-05-30 | 2,000 | 2,010 | 1,970 | 2,000 | 160,000 | 1,666.67 |
| 1997-05-29 | 2,020 | 2,020 | 1,990 | 2,000 | 115,000 | 1,666.67 |
| 1997-05-28 | 1,950 | 2,010 | 1,950 | 2,010 | 21,000 | 1,675 |
| 1997-05-27 | 1,990 | 2,000 | 1,970 | 1,970 | 30,000 | 1,641.67 |
| 1997-05-26 | 2,060 | 2,060 | 1,980 | 2,020 | 40,000 | 1,683.33 |
| 1997-05-23 | 1,970 | 2,060 | 1,970 | 2,050 | 193,000 | 1,708.33 |
| 1997-05-22 | 1,930 | 1,990 | 1,930 | 1,970 | 103,000 | 1,641.67 |
| 1997-05-21 | 1,950 | 1,960 | 1,930 | 1,930 | 106,000 | 1,608.33 |
| 1997-05-20 | 1,900 | 1,950 | 1,870 | 1,910 | 55,000 | 1,591.67 |
| 1997-05-19 | 1,920 | 1,920 | 1,900 | 1,900 | 34,000 | 1,583.33 |
| 1997-05-16 | 1,860 | 1,910 | 1,860 | 1,910 | 56,000 | 1,591.67 |
| 1997-05-15 | 1,910 | 1,910 | 1,830 | 1,860 | 37,000 | 1,550 |
| 1997-05-14 | 1,920 | 1,930 | 1,910 | 1,910 | 132,000 | 1,591.67 |
| 1997-05-13 | 1,910 | 1,950 | 1,910 | 1,920 | 152,000 | 1,600 |
| 1997-05-12 | 1,800 | 1,920 | 1,800 | 1,920 | 49,000 | 1,600 |
| 1997-05-09 | 1,900 | 1,900 | 1,850 | 1,860 | 69,000 | 1,550 |
| 1997-05-08 | 1,930 | 1,930 | 1,830 | 1,900 | 190,000 | 1,583.33 |
| 1997-05-07 | 1,930 | 1,930 | 1,910 | 1,930 | 84,000 | 1,608.33 |
| 1997-05-06 | 1,930 | 1,960 | 1,910 | 1,930 | 270,000 | 1,608.33 |
| 1997-05-02 | 1,830 | 1,920 | 1,830 | 1,920 | 276,000 | 1,600 |
| 1997-05-01 | 1,750 | 1,810 | 1,750 | 1,800 | 193,000 | 1,500 |
| 1997-04-30 | 1,800 | 1,830 | 1,800 | 1,800 | 116,000 | 1,500 |
| 1997-04-28 | 1,750 | 1,780 | 1,750 | 1,770 | 26,000 | 1,475 |
| 1997-04-25 | 1,730 | 1,750 | 1,700 | 1,750 | 25,000 | 1,458.33 |
| 1997-04-24 | 1,730 | 1,730 | 1,700 | 1,700 | 77,000 | 1,416.67 |
| 1997-04-23 | 1,680 | 1,720 | 1,680 | 1,700 | 45,000 | 1,416.67 |
| 1997-04-22 | 1,680 | 1,710 | 1,680 | 1,710 | 93,000 | 1,425 |
| 1997-04-21 | 1,680 | 1,680 | 1,650 | 1,680 | 25,000 | 1,400 |
| 1997-04-18 | 1,720 | 1,720 | 1,670 | 1,710 | 53,000 | 1,425 |
| 1997-04-17 | 1,690 | 1,740 | 1,670 | 1,710 | 467,000 | 1,425 |
| 1997-04-16 | 1,610 | 1,670 | 1,600 | 1,670 | 176,000 | 1,391.67 |
| 1997-04-15 | 1,500 | 1,600 | 1,500 | 1,600 | 161,000 | 1,333.33 |
| 1997-04-14 | 1,480 | 1,480 | 1,450 | 1,450 | 47,000 | 1,208.33 |
| 1997-04-11 | 1,400 | 1,480 | 1,400 | 1,480 | 36,000 | 1,233.33 |
| 1997-04-10 | 1,370 | 1,410 | 1,360 | 1,390 | 101,000 | 1,158.33 |
| 1997-04-09 | 1,430 | 1,430 | 1,350 | 1,350 | 42,000 | 1,125 |
| 1997-04-08 | 1,460 | 1,460 | 1,380 | 1,420 | 46,000 | 1,183.33 |
| 1997-04-07 | 1,550 | 1,550 | 1,460 | 1,460 | 13,000 | 1,216.67 |
| 1997-04-04 | 1,510 | 1,510 | 1,460 | 1,500 | 56,000 | 1,250 |
| 1997-04-03 | 1,500 | 1,500 | 1,480 | 1,490 | 87,000 | 1,241.67 |
| 1997-04-02 | 1,480 | 1,500 | 1,440 | 1,500 | 73,000 | 1,250 |
| 1997-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 33,000 | 1,250 |
| 1997-03-31 | 1,530 | 1,530 | 1,500 | 1,500 | 22,000 | 1,250 |
| 1997-03-28 | 1,520 | 1,530 | 1,510 | 1,530 | 31,000 | 1,275 |
| 1997-03-27 | 1,550 | 1,570 | 1,530 | 1,530 | 30,000 | 1,275 |
| 1997-03-26 | 1,570 | 1,570 | 1,540 | 1,550 | 11,000 | 1,291.67 |
| 1997-03-25 | 1,560 | 1,600 | 1,540 | 1,600 | 41,000 | 1,333.33 |
| 1997-03-24 | 1,510 | 1,530 | 1,510 | 1,530 | 89,000 | 1,275 |
| 1997-03-21 | 1,580 | 1,580 | 1,500 | 1,500 | 57,000 | 1,250 |
| 1997-03-19 | 1,610 | 1,610 | 1,570 | 1,580 | 94,000 | 1,316.67 |
| 1997-03-18 | 1,600 | 1,630 | 1,570 | 1,610 | 249,000 | 1,341.67 |
| 1997-03-17 | 1,610 | 1,630 | 1,610 | 1,610 | 4,000 | 1,341.67 |
| 1997-03-14 | 1,610 | 1,670 | 1,610 | 1,630 | 68,000 | 1,358.33 |
| 1997-03-13 | 1,680 | 1,690 | 1,660 | 1,670 | 83,000 | 1,391.67 |
| 1997-03-12 | 1,690 | 1,690 | 1,680 | 1,690 | 74,000 | 1,408.33 |
| 1997-03-11 | 1,700 | 1,700 | 1,680 | 1,690 | 19,000 | 1,408.33 |
| 1997-03-10 | 1,690 | 1,690 | 1,670 | 1,680 | 31,000 | 1,400 |
| 1997-03-07 | 1,690 | 1,710 | 1,670 | 1,690 | 49,000 | 1,408.33 |
| 1997-03-06 | 1,720 | 1,750 | 1,710 | 1,750 | 50,000 | 1,458.33 |
| 1997-03-05 | 1,740 | 1,740 | 1,710 | 1,710 | 24,000 | 1,425 |
| 1997-03-04 | 1,730 | 1,750 | 1,720 | 1,750 | 59,000 | 1,458.33 |
| 1997-03-03 | 1,800 | 1,800 | 1,710 | 1,710 | 62,000 | 1,425 |
| 1997-02-28 | 1,760 | 1,840 | 1,760 | 1,840 | 516,000 | 1,533.33 |
| 1997-02-27 | 1,830 | 1,830 | 1,730 | 1,730 | 73,000 | 1,441.67 |
| 1997-02-26 | 1,870 | 1,870 | 1,810 | 1,810 | 473,000 | 1,508.33 |
| 1997-02-25 | 1,870 | 1,870 | 1,820 | 1,870 | 31,000 | 1,558.33 |
| 1997-02-24 | 1,830 | 1,880 | 1,820 | 1,880 | 24,000 | 1,566.67 |
| 1997-02-21 | 1,810 | 1,820 | 1,810 | 1,820 | 25,000 | 1,516.67 |
| 1997-02-20 | 1,790 | 1,840 | 1,790 | 1,810 | 59,000 | 1,508.33 |
| 1997-02-19 | 1,820 | 1,820 | 1,810 | 1,810 | 4,000 | 1,508.33 |
| 1997-02-18 | 1,850 | 1,850 | 1,800 | 1,850 | 62,000 | 1,541.67 |
| 1997-02-17 | 1,850 | 1,850 | 1,810 | 1,820 | 74,000 | 1,516.67 |
| 1997-02-14 | 1,820 | 1,850 | 1,810 | 1,810 | 114,000 | 1,508.33 |
| 1997-02-13 | 1,800 | 1,820 | 1,790 | 1,810 | 37,000 | 1,508.33 |
| 1997-02-12 | 1,770 | 1,790 | 1,770 | 1,780 | 522,000 | 1,483.33 |
| 1997-02-10 | 1,780 | 1,790 | 1,760 | 1,780 | 47,000 | 1,483.33 |
| 1997-02-07 | 1,800 | 1,800 | 1,790 | 1,790 | 476,000 | 1,491.67 |
| 1997-02-06 | 1,780 | 1,800 | 1,780 | 1,800 | 16,000 | 1,500 |
| 1997-02-05 | 1,820 | 1,830 | 1,810 | 1,820 | 20,000 | 1,516.67 |
| 1997-02-04 | 1,850 | 1,850 | 1,800 | 1,850 | 31,000 | 1,541.67 |
| 1997-02-03 | 1,850 | 1,860 | 1,800 | 1,860 | 509,000 | 1,550 |
| 1997-01-31 | 1,810 | 1,850 | 1,810 | 1,850 | 52,000 | 1,541.67 |
| 1997-01-30 | 1,780 | 1,790 | 1,780 | 1,780 | 498,000 | 1,483.33 |
| 1997-01-29 | 1,780 | 1,810 | 1,760 | 1,760 | 602,000 | 1,466.67 |
| 1997-01-28 | 1,760 | 1,780 | 1,760 | 1,780 | 78,000 | 1,483.33 |
| 1997-01-27 | 1,790 | 1,790 | 1,760 | 1,780 | 483,000 | 1,483.33 |
| 1997-01-24 | 1,810 | 1,810 | 1,790 | 1,790 | 37,000 | 1,491.67 |
| 1997-01-23 | 1,810 | 1,810 | 1,780 | 1,800 | 20,000 | 1,500 |
| 1997-01-22 | 1,800 | 1,810 | 1,770 | 1,810 | 36,000 | 1,508.33 |
| 1997-01-21 | 1,780 | 1,780 | 1,760 | 1,770 | 31,000 | 1,475 |
| 1997-01-20 | 1,850 | 1,850 | 1,790 | 1,800 | 58,000 | 1,500 |
| 1997-01-17 | 1,890 | 1,890 | 1,810 | 1,810 | 6,000 | 1,508.33 |
| 1997-01-16 | 1,880 | 1,900 | 1,880 | 1,900 | 22,000 | 1,583.33 |
| 1997-01-14 | 1,880 | 1,880 | 1,780 | 1,870 | 27,000 | 1,558.33 |
| 1997-01-13 | 1,790 | 1,900 | 1,790 | 1,900 | 23,000 | 1,583.33 |
| 1997-01-10 | 1,850 | 1,860 | 1,810 | 1,820 | 93,000 | 1,516.67 |
| 1997-01-09 | 1,870 | 1,880 | 1,870 | 1,880 | 14,000 | 1,566.67 |
| 1997-01-08 | 1,890 | 1,900 | 1,870 | 1,900 | 55,000 | 1,583.33 |
| 1997-01-07 | 1,930 | 1,930 | 1,890 | 1,890 | 8,000 | 1,575 |
| 1997-01-06 | 1,870 | 1,900 | 1,870 | 1,900 | 7,000 | 1,583.33 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
