8153 (株)モスフードサービス 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 | 1,510 | 1,520 | 1,510 | 1,510 | 11,000 | 1,510 |
| 1997-12-29 | 1,480 | 1,530 | 1,480 | 1,500 | 21,000 | 1,500 |
| 1997-12-26 | 1,480 | 1,500 | 1,480 | 1,490 | 17,000 | 1,490 |
| 1997-12-25 | 1,480 | 1,480 | 1,430 | 1,450 | 19,000 | 1,450 |
| 1997-12-24 | 1,510 | 1,510 | 1,450 | 1,490 | 18,000 | 1,490 |
| 1997-12-22 | 1,450 | 1,500 | 1,400 | 1,500 | 32,000 | 1,500 |
| 1997-12-19 | 1,440 | 1,440 | 1,400 | 1,430 | 66,000 | 1,430 |
| 1997-12-18 | 1,470 | 1,470 | 1,410 | 1,430 | 109,000 | 1,430 |
| 1997-12-17 | 1,490 | 1,500 | 1,470 | 1,480 | 124,000 | 1,480 |
| 1997-12-16 | 1,490 | 1,500 | 1,470 | 1,470 | 88,000 | 1,470 |
| 1997-12-15 | 1,540 | 1,540 | 1,480 | 1,480 | 88,000 | 1,480 |
| 1997-12-12 | 1,530 | 1,550 | 1,520 | 1,540 | 109,000 | 1,540 |
| 1997-12-11 | 1,580 | 1,580 | 1,530 | 1,550 | 67,000 | 1,550 |
| 1997-12-10 | 1,600 | 1,600 | 1,560 | 1,590 | 66,000 | 1,590 |
| 1997-12-09 | 1,650 | 1,650 | 1,580 | 1,590 | 53,000 | 1,590 |
| 1997-12-08 | 1,680 | 1,690 | 1,650 | 1,650 | 29,000 | 1,650 |
| 1997-12-05 | 1,670 | 1,680 | 1,670 | 1,670 | 54,000 | 1,670 |
| 1997-12-04 | 1,610 | 1,650 | 1,600 | 1,650 | 22,000 | 1,650 |
| 1997-12-03 | 1,690 | 1,690 | 1,600 | 1,600 | 22,000 | 1,600 |
| 1997-12-02 | 1,680 | 1,700 | 1,670 | 1,690 | 50,000 | 1,690 |
| 1997-12-01 | 1,640 | 1,640 | 1,580 | 1,610 | 29,000 | 1,610 |
| 1997-11-28 | 1,660 | 1,660 | 1,650 | 1,650 | 25,000 | 1,650 |
| 1997-11-27 | 1,570 | 1,650 | 1,570 | 1,650 | 17,000 | 1,650 |
| 1997-11-26 | 1,500 | 1,570 | 1,500 | 1,570 | 30,000 | 1,570 |
| 1997-11-25 | 1,480 | 1,510 | 1,470 | 1,480 | 29,000 | 1,480 |
| 1997-11-21 | 1,600 | 1,660 | 1,600 | 1,630 | 35,000 | 1,630 |
| 1997-11-20 | 1,610 | 1,610 | 1,600 | 1,610 | 9,000 | 1,610 |
| 1997-11-19 | 1,660 | 1,660 | 1,600 | 1,600 | 26,000 | 1,600 |
| 1997-11-18 | 1,670 | 1,690 | 1,660 | 1,670 | 35,000 | 1,670 |
| 1997-11-17 | 1,630 | 1,700 | 1,600 | 1,690 | 47,000 | 1,690 |
| 1997-11-14 | 1,600 | 1,600 | 1,560 | 1,600 | 16,000 | 1,600 |
| 1997-11-13 | 1,570 | 1,600 | 1,550 | 1,550 | 43,000 | 1,550 |
| 1997-11-12 | 1,620 | 1,630 | 1,570 | 1,570 | 43,000 | 1,570 |
| 1997-11-11 | 1,590 | 1,620 | 1,590 | 1,610 | 38,000 | 1,610 |
| 1997-11-10 | 1,600 | 1,600 | 1,550 | 1,580 | 45,000 | 1,580 |
| 1997-11-07 | 1,660 | 1,660 | 1,610 | 1,610 | 33,000 | 1,610 |
| 1997-11-06 | 1,630 | 1,650 | 1,630 | 1,650 | 27,000 | 1,650 |
| 1997-11-05 | 1,650 | 1,650 | 1,620 | 1,650 | 76,000 | 1,650 |
| 1997-11-04 | 1,610 | 1,620 | 1,600 | 1,620 | 17,000 | 1,620 |
| 1997-10-31 | 1,640 | 1,640 | 1,600 | 1,610 | 72,000 | 1,610 |
| 1997-10-30 | 1,640 | 1,640 | 1,600 | 1,630 | 14,000 | 1,630 |
| 1997-10-29 | 1,650 | 1,650 | 1,600 | 1,600 | 29,000 | 1,600 |
| 1997-10-28 | 1,650 | 1,650 | 1,590 | 1,600 | 36,000 | 1,600 |
| 1997-10-27 | 1,680 | 1,680 | 1,670 | 1,670 | 18,000 | 1,670 |
| 1997-10-24 | 1,640 | 1,670 | 1,610 | 1,650 | 53,000 | 1,650 |
| 1997-10-23 | 1,640 | 1,650 | 1,630 | 1,640 | 66,000 | 1,640 |
| 1997-10-22 | 1,600 | 1,640 | 1,590 | 1,640 | 51,000 | 1,640 |
| 1997-10-21 | 1,560 | 1,600 | 1,550 | 1,580 | 42,000 | 1,580 |
| 1997-10-20 | 1,530 | 1,570 | 1,530 | 1,550 | 63,000 | 1,550 |
| 1997-10-17 | 1,500 | 1,500 | 1,480 | 1,500 | 93,000 | 1,500 |
| 1997-10-16 | 1,460 | 1,500 | 1,450 | 1,500 | 66,000 | 1,500 |
| 1997-10-15 | 1,510 | 1,540 | 1,440 | 1,440 | 188,000 | 1,440 |
| 1997-10-14 | 1,470 | 1,500 | 1,470 | 1,500 | 27,000 | 1,500 |
| 1997-10-13 | 1,560 | 1,560 | 1,550 | 1,550 | 11,000 | 1,550 |
| 1997-10-09 | 1,540 | 1,540 | 1,500 | 1,500 | 17,000 | 1,500 |
| 1997-10-08 | 1,520 | 1,530 | 1,520 | 1,530 | 13,000 | 1,530 |
| 1997-10-07 | 1,500 | 1,520 | 1,500 | 1,520 | 29,000 | 1,520 |
| 1997-10-06 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,500 |
| 1997-10-03 | 1,480 | 1,480 | 1,460 | 1,460 | 85,000 | 1,460 |
| 1997-10-02 | 1,530 | 1,530 | 1,490 | 1,490 | 55,000 | 1,490 |
| 1997-10-01 | 1,490 | 1,500 | 1,490 | 1,500 | 19,000 | 1,500 |
| 1997-09-30 | 1,490 | 1,520 | 1,480 | 1,490 | 36,000 | 1,490 |
| 1997-09-29 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1997-09-26 | 1,510 | 1,510 | 1,480 | 1,480 | 49,000 | 1,480 |
| 1997-09-25 | 1,490 | 1,500 | 1,490 | 1,500 | 91,000 | 1,500 |
| 1997-09-24 | 1,490 | 1,490 | 1,480 | 1,480 | 94,000 | 1,480 |
| 1997-09-22 | 1,500 | 1,500 | 1,480 | 1,490 | 347,000 | 1,490 |
| 1997-09-19 | 1,500 | 1,500 | 1,490 | 1,490 | 104,000 | 1,490 |
| 1997-09-18 | 1,550 | 1,550 | 1,480 | 1,490 | 74,000 | 1,490 |
| 1997-09-17 | 1,580 | 1,610 | 1,520 | 1,520 | 148,000 | 1,520 |
| 1997-09-16 | 1,620 | 1,620 | 1,580 | 1,580 | 48,000 | 1,580 |
| 1997-09-12 | 1,620 | 1,620 | 1,600 | 1,620 | 97,000 | 1,620 |
| 1997-09-11 | 1,660 | 1,660 | 1,650 | 1,650 | 25,000 | 1,650 |
| 1997-09-10 | 1,650 | 1,660 | 1,650 | 1,650 | 14,000 | 1,650 |
| 1997-09-09 | 1,700 | 1,700 | 1,650 | 1,650 | 21,000 | 1,650 |
| 1997-09-08 | 1,730 | 1,730 | 1,630 | 1,630 | 38,000 | 1,630 |
| 1997-09-05 | 1,700 | 1,710 | 1,690 | 1,710 | 29,000 | 1,710 |
| 1997-09-04 | 1,690 | 1,700 | 1,680 | 1,680 | 68,000 | 1,680 |
| 1997-09-03 | 1,690 | 1,700 | 1,660 | 1,670 | 204,000 | 1,670 |
| 1997-09-02 | 1,800 | 1,810 | 1,730 | 1,730 | 22,000 | 1,730 |
| 1997-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 47,000 | 1,750 |
| 1997-08-29 | 1,810 | 1,810 | 1,770 | 1,810 | 28,000 | 1,810 |
| 1997-08-28 | 1,800 | 1,810 | 1,800 | 1,810 | 12,000 | 1,810 |
| 1997-08-27 | 1,770 | 1,800 | 1,760 | 1,800 | 39,000 | 1,800 |
| 1997-08-26 | 1,760 | 1,790 | 1,760 | 1,760 | 14,000 | 1,760 |
| 1997-08-25 | 1,780 | 1,800 | 1,750 | 1,750 | 19,000 | 1,750 |
| 1997-08-22 | 1,830 | 1,850 | 1,750 | 1,800 | 18,000 | 1,800 |
| 1997-08-21 | 1,800 | 1,850 | 1,800 | 1,800 | 55,000 | 1,800 |
| 1997-08-20 | 1,780 | 1,800 | 1,730 | 1,800 | 31,000 | 1,800 |
| 1997-08-19 | 1,740 | 1,750 | 1,720 | 1,750 | 43,000 | 1,750 |
| 1997-08-18 | 1,740 | 1,750 | 1,700 | 1,720 | 103,000 | 1,720 |
| 1997-08-15 | 1,800 | 1,800 | 1,740 | 1,750 | 119,000 | 1,750 |
| 1997-08-14 | 1,840 | 1,840 | 1,790 | 1,800 | 60,000 | 1,800 |
| 1997-08-13 | 1,850 | 1,860 | 1,820 | 1,840 | 56,000 | 1,840 |
| 1997-08-12 | 1,870 | 1,870 | 1,850 | 1,860 | 35,000 | 1,860 |
| 1997-08-11 | 1,860 | 1,880 | 1,860 | 1,860 | 23,000 | 1,860 |
| 1997-08-08 | 1,930 | 1,960 | 1,900 | 1,920 | 68,000 | 1,920 |
| 1997-08-07 | 1,910 | 1,960 | 1,910 | 1,960 | 57,000 | 1,960 |
| 1997-08-06 | 1,930 | 1,930 | 1,910 | 1,930 | 53,000 | 1,930 |
| 1997-08-05 | 1,980 | 1,980 | 1,900 | 1,910 | 80,000 | 1,910 |
| 1997-08-04 | 2,000 | 2,000 | 1,970 | 1,990 | 20,000 | 1,990 |
| 1997-08-01 | 1,950 | 1,960 | 1,930 | 1,960 | 49,000 | 1,960 |
| 1997-07-31 | 1,990 | 1,990 | 1,980 | 1,990 | 34,000 | 1,990 |
| 1997-07-30 | 2,020 | 2,020 | 1,980 | 1,980 | 118,000 | 1,980 |
| 1997-07-29 | 2,040 | 2,040 | 2,000 | 2,020 | 109,000 | 2,020 |
| 1997-07-28 | 2,030 | 2,040 | 2,020 | 2,040 | 40,000 | 2,040 |
| 1997-07-25 | 2,040 | 2,060 | 1,980 | 2,010 | 35,000 | 2,010 |
| 1997-07-24 | 2,080 | 2,100 | 1,980 | 2,070 | 57,000 | 2,070 |
| 1997-07-23 | 2,170 | 2,170 | 2,060 | 2,070 | 57,000 | 2,070 |
| 1997-07-22 | 2,170 | 2,170 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1997-07-18 | 2,180 | 2,180 | 2,180 | 2,180 | 21,000 | 2,180 |
| 1997-07-17 | 2,180 | 2,210 | 2,160 | 2,160 | 46,000 | 2,160 |
| 1997-07-16 | 2,100 | 2,170 | 2,100 | 2,160 | 338,000 | 2,160 |
| 1997-07-15 | 2,130 | 2,140 | 2,100 | 2,110 | 57,000 | 2,110 |
| 1997-07-14 | 2,060 | 2,120 | 2,030 | 2,120 | 85,000 | 2,120 |
| 1997-07-11 | 2,040 | 2,040 | 2,020 | 2,020 | 41,000 | 2,020 |
| 1997-07-10 | 2,050 | 2,050 | 2,030 | 2,040 | 40,000 | 2,040 |
| 1997-07-09 | 2,100 | 2,100 | 2,060 | 2,060 | 4,000 | 2,060 |
| 1997-07-08 | 2,130 | 2,140 | 2,100 | 2,100 | 52,000 | 2,100 |
| 1997-07-07 | 2,080 | 2,120 | 2,070 | 2,120 | 57,000 | 2,120 |
| 1997-07-04 | 2,110 | 2,120 | 2,080 | 2,110 | 28,000 | 2,110 |
| 1997-07-03 | 2,100 | 2,120 | 2,080 | 2,120 | 77,000 | 2,120 |
| 1997-07-02 | 2,130 | 2,130 | 2,070 | 2,100 | 85,000 | 2,100 |
| 1997-07-01 | 2,120 | 2,120 | 2,090 | 2,100 | 47,000 | 2,100 |
| 1997-06-30 | 2,060 | 2,120 | 2,050 | 2,120 | 76,000 | 2,120 |
| 1997-06-27 | 2,060 | 2,100 | 2,060 | 2,080 | 177,000 | 2,080 |
| 1997-06-26 | 2,100 | 2,120 | 2,090 | 2,100 | 80,000 | 2,100 |
| 1997-06-25 | 2,070 | 2,100 | 2,070 | 2,090 | 47,000 | 2,090 |
| 1997-06-24 | 2,080 | 2,080 | 2,050 | 2,060 | 16,000 | 2,060 |
| 1997-06-23 | 2,060 | 2,090 | 2,060 | 2,080 | 85,000 | 2,080 |
| 1997-06-20 | 2,150 | 2,150 | 2,050 | 2,070 | 79,000 | 2,070 |
| 1997-06-19 | 2,050 | 2,200 | 2,050 | 2,160 | 221,000 | 2,160 |
| 1997-06-18 | 1,950 | 2,010 | 1,950 | 2,010 | 70,000 | 2,010 |
| 1997-06-17 | 1,940 | 1,960 | 1,930 | 1,950 | 68,000 | 1,950 |
| 1997-06-16 | 1,920 | 1,930 | 1,890 | 1,930 | 60,000 | 1,930 |
| 1997-06-13 | 1,840 | 1,870 | 1,830 | 1,830 | 97,000 | 1,830 |
| 1997-06-12 | 1,810 | 1,840 | 1,800 | 1,820 | 59,000 | 1,820 |
| 1997-06-11 | 1,800 | 1,830 | 1,800 | 1,800 | 113,000 | 1,800 |
| 1997-06-10 | 1,800 | 1,800 | 1,790 | 1,790 | 110,000 | 1,790 |
| 1997-06-09 | 1,800 | 1,800 | 1,790 | 1,790 | 51,000 | 1,790 |
| 1997-06-06 | 1,800 | 1,810 | 1,800 | 1,800 | 28,000 | 1,800 |
| 1997-06-05 | 1,800 | 1,800 | 1,770 | 1,800 | 32,000 | 1,800 |
| 1997-06-04 | 1,800 | 1,820 | 1,800 | 1,820 | 71,000 | 1,820 |
| 1997-06-03 | 1,780 | 1,800 | 1,780 | 1,800 | 54,000 | 1,800 |
| 1997-06-02 | 1,750 | 1,780 | 1,750 | 1,780 | 60,000 | 1,780 |
| 1997-05-30 | 1,710 | 1,750 | 1,710 | 1,740 | 61,000 | 1,740 |
| 1997-05-29 | 1,760 | 1,760 | 1,720 | 1,720 | 21,000 | 1,720 |
| 1997-05-28 | 1,740 | 1,780 | 1,700 | 1,730 | 44,000 | 1,730 |
| 1997-05-27 | 1,770 | 1,800 | 1,730 | 1,730 | 16,000 | 1,730 |
| 1997-05-26 | 1,670 | 1,800 | 1,670 | 1,800 | 125,000 | 1,800 |
| 1997-05-23 | 1,720 | 1,850 | 1,720 | 1,820 | 295,000 | 1,820 |
| 1997-05-22 | 1,690 | 1,750 | 1,670 | 1,750 | 58,000 | 1,750 |
| 1997-05-21 | 1,780 | 1,780 | 1,750 | 1,750 | 53,000 | 1,750 |
| 1997-05-20 | 1,790 | 1,810 | 1,790 | 1,790 | 20,000 | 1,790 |
| 1997-05-19 | 1,800 | 1,800 | 1,790 | 1,790 | 20,000 | 1,790 |
| 1997-05-16 | 1,860 | 1,860 | 1,800 | 1,800 | 53,000 | 1,800 |
| 1997-05-15 | 1,850 | 1,860 | 1,850 | 1,860 | 5,000 | 1,860 |
| 1997-05-14 | 1,870 | 1,870 | 1,790 | 1,790 | 49,000 | 1,790 |
| 1997-05-13 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 1,880 |
| 1997-05-12 | 1,840 | 1,880 | 1,840 | 1,880 | 26,000 | 1,880 |
| 1997-05-09 | 1,870 | 1,880 | 1,850 | 1,860 | 37,000 | 1,860 |
| 1997-05-08 | 1,910 | 1,940 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1997-05-07 | 1,960 | 1,970 | 1,940 | 1,940 | 26,000 | 1,940 |
| 1997-05-06 | 1,890 | 1,960 | 1,860 | 1,960 | 105,000 | 1,960 |
| 1997-05-02 | 1,790 | 1,790 | 1,750 | 1,790 | 22,000 | 1,790 |
| 1997-05-01 | 1,760 | 1,770 | 1,750 | 1,750 | 48,000 | 1,750 |
| 1997-04-30 | 1,710 | 1,720 | 1,700 | 1,720 | 23,000 | 1,720 |
| 1997-04-28 | 1,660 | 1,720 | 1,660 | 1,720 | 16,000 | 1,720 |
| 1997-04-25 | 1,700 | 1,720 | 1,700 | 1,720 | 24,000 | 1,720 |
| 1997-04-24 | 1,700 | 1,730 | 1,700 | 1,700 | 63,000 | 1,700 |
| 1997-04-23 | 1,660 | 1,680 | 1,650 | 1,680 | 39,000 | 1,680 |
| 1997-04-22 | 1,680 | 1,680 | 1,650 | 1,650 | 40,000 | 1,650 |
| 1997-04-21 | 1,610 | 1,680 | 1,610 | 1,670 | 19,000 | 1,670 |
| 1997-04-18 | 1,730 | 1,730 | 1,660 | 1,670 | 56,000 | 1,670 |
| 1997-04-17 | 1,640 | 1,700 | 1,640 | 1,700 | 12,000 | 1,700 |
| 1997-04-16 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 | 1,620 |
| 1997-04-15 | 1,570 | 1,580 | 1,550 | 1,560 | 143,000 | 1,560 |
| 1997-04-14 | 1,500 | 1,580 | 1,490 | 1,550 | 172,000 | 1,550 |
| 1997-04-11 | 1,500 | 1,510 | 1,480 | 1,500 | 50,000 | 1,500 |
| 1997-04-10 | 1,590 | 1,590 | 1,500 | 1,500 | 27,000 | 1,500 |
| 1997-04-09 | 1,670 | 1,670 | 1,590 | 1,600 | 89,000 | 1,600 |
| 1997-04-08 | 1,730 | 1,730 | 1,670 | 1,670 | 15,000 | 1,670 |
| 1997-04-07 | 1,720 | 1,720 | 1,700 | 1,700 | 12,000 | 1,700 |
| 1997-04-04 | 1,770 | 1,790 | 1,750 | 1,750 | 169,000 | 1,750 |
| 1997-04-03 | 1,780 | 1,790 | 1,750 | 1,750 | 31,000 | 1,750 |
| 1997-04-02 | 1,790 | 1,830 | 1,770 | 1,800 | 18,000 | 1,800 |
| 1997-04-01 | 1,700 | 1,700 | 1,700 | 1,700 | 21,000 | 1,700 |
| 1997-03-31 | 1,710 | 1,730 | 1,690 | 1,700 | 38,000 | 1,700 |
| 1997-03-28 | 1,690 | 1,690 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1997-03-27 | 1,700 | 1,710 | 1,690 | 1,690 | 10,000 | 1,690 |
| 1997-03-26 | 1,770 | 1,800 | 1,700 | 1,700 | 18,000 | 1,700 |
| 1997-03-25 | 1,870 | 1,890 | 1,860 | 1,890 | 35,000 | 1,718.18 |
| 1997-03-24 | 1,890 | 1,900 | 1,870 | 1,870 | 59,000 | 1,700 |
| 1997-03-21 | 1,880 | 1,890 | 1,870 | 1,870 | 42,000 | 1,700 |
| 1997-03-19 | 1,840 | 1,850 | 1,830 | 1,850 | 49,000 | 1,681.82 |
| 1997-03-18 | 1,840 | 1,850 | 1,840 | 1,840 | 86,000 | 1,672.73 |
| 1997-03-17 | 1,850 | 1,850 | 1,840 | 1,840 | 45,000 | 1,672.73 |
| 1997-03-14 | 1,870 | 1,870 | 1,850 | 1,850 | 104,000 | 1,681.82 |
| 1997-03-13 | 1,870 | 1,880 | 1,860 | 1,870 | 50,000 | 1,700 |
| 1997-03-12 | 1,910 | 1,920 | 1,880 | 1,890 | 111,000 | 1,718.18 |
| 1997-03-11 | 1,910 | 1,910 | 1,900 | 1,900 | 60,000 | 1,727.27 |
| 1997-03-10 | 1,910 | 1,930 | 1,910 | 1,910 | 26,000 | 1,736.36 |
| 1997-03-07 | 1,910 | 1,920 | 1,910 | 1,920 | 13,000 | 1,745.45 |
| 1997-03-06 | 1,890 | 1,950 | 1,880 | 1,950 | 54,000 | 1,772.73 |
| 1997-03-05 | 1,910 | 1,910 | 1,880 | 1,910 | 136,000 | 1,736.36 |
| 1997-03-04 | 1,930 | 1,930 | 1,910 | 1,910 | 33,000 | 1,736.36 |
| 1997-03-03 | 1,940 | 1,950 | 1,930 | 1,930 | 23,000 | 1,754.55 |
| 1997-02-28 | 1,940 | 1,950 | 1,930 | 1,940 | 44,000 | 1,763.64 |
| 1997-02-27 | 1,950 | 1,950 | 1,940 | 1,940 | 53,000 | 1,763.64 |
| 1997-02-26 | 1,950 | 1,950 | 1,940 | 1,940 | 101,000 | 1,763.64 |
| 1997-02-25 | 2,000 | 2,000 | 1,910 | 1,910 | 105,000 | 1,736.36 |
| 1997-02-24 | 1,920 | 1,930 | 1,910 | 1,910 | 12,000 | 1,736.36 |
| 1997-02-21 | 1,900 | 1,930 | 1,900 | 1,930 | 27,000 | 1,754.55 |
| 1997-02-20 | 1,920 | 2,000 | 1,900 | 2,000 | 22,000 | 1,818.18 |
| 1997-02-19 | 1,870 | 1,890 | 1,870 | 1,890 | 15,000 | 1,718.18 |
| 1997-02-18 | 1,900 | 1,900 | 1,850 | 1,850 | 47,000 | 1,681.82 |
| 1997-02-17 | 1,950 | 1,950 | 1,880 | 1,880 | 34,000 | 1,709.09 |
| 1997-02-14 | 1,900 | 1,910 | 1,860 | 1,860 | 51,000 | 1,690.91 |
| 1997-02-13 | 1,990 | 2,020 | 1,970 | 1,970 | 44,000 | 1,790.91 |
| 1997-02-12 | 2,020 | 2,020 | 1,980 | 1,980 | 67,000 | 1,800 |
| 1997-02-10 | 2,030 | 2,040 | 2,020 | 2,020 | 48,000 | 1,836.36 |
| 1997-02-07 | 2,050 | 2,050 | 2,010 | 2,020 | 62,000 | 1,836.36 |
| 1997-02-06 | 2,020 | 2,020 | 2,010 | 2,020 | 36,000 | 1,836.36 |
| 1997-02-05 | 2,040 | 2,040 | 2,030 | 2,030 | 47,000 | 1,845.45 |
| 1997-02-04 | 2,040 | 2,070 | 2,040 | 2,060 | 126,000 | 1,872.73 |
| 1997-02-03 | 2,010 | 2,020 | 2,000 | 2,000 | 94,000 | 1,818.18 |
| 1997-01-31 | 2,010 | 2,050 | 2,010 | 2,010 | 175,000 | 1,827.27 |
| 1997-01-30 | 2,020 | 2,040 | 2,010 | 2,010 | 13,000 | 1,827.27 |
| 1997-01-29 | 2,020 | 2,040 | 2,020 | 2,020 | 10,000 | 1,836.36 |
| 1997-01-28 | 2,000 | 2,020 | 2,000 | 2,010 | 48,000 | 1,827.27 |
| 1997-01-27 | 2,030 | 2,040 | 2,020 | 2,020 | 14,000 | 1,836.36 |
| 1997-01-24 | 2,040 | 2,050 | 2,020 | 2,020 | 11,000 | 1,836.36 |
| 1997-01-23 | 2,000 | 2,040 | 2,000 | 2,020 | 21,000 | 1,836.36 |
| 1997-01-22 | 2,060 | 2,060 | 1,990 | 1,990 | 36,000 | 1,809.09 |
| 1997-01-21 | 2,140 | 2,140 | 2,100 | 2,110 | 38,000 | 1,918.18 |
| 1997-01-20 | 2,180 | 2,180 | 2,100 | 2,150 | 38,000 | 1,954.55 |
| 1997-01-17 | 2,200 | 2,200 | 2,180 | 2,190 | 7,000 | 1,990.91 |
| 1997-01-16 | 2,240 | 2,260 | 2,220 | 2,220 | 19,000 | 2,018.18 |
| 1997-01-14 | 2,250 | 2,250 | 2,230 | 2,230 | 7,000 | 2,027.27 |
| 1997-01-13 | 2,230 | 2,280 | 2,220 | 2,280 | 38,000 | 2,072.73 |
| 1997-01-10 | 2,270 | 2,270 | 2,230 | 2,230 | 87,000 | 2,027.27 |
| 1997-01-09 | 2,260 | 2,260 | 2,230 | 2,240 | 31,000 | 2,036.36 |
| 1997-01-08 | 2,270 | 2,270 | 2,220 | 2,220 | 58,000 | 2,018.18 |
| 1997-01-07 | 2,330 | 2,330 | 2,280 | 2,300 | 29,000 | 2,090.91 |
| 1997-01-06 | 2,300 | 2,310 | 2,290 | 2,310 | 39,000 | 2,100 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
