8185 (株)チヨダ 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 | 850 | 850 | 850 | 850 | 800 | 850 |
| 1997-12-29 | 870 | 870 | 840 | 850 | 6,600 | 850 |
| 1997-12-26 | 880 | 880 | 840 | 850 | 53,200 | 850 |
| 1997-12-25 | 900 | 901 | 880 | 880 | 54,400 | 880 |
| 1997-12-24 | 850 | 850 | 835 | 850 | 39,100 | 850 |
| 1997-12-22 | 860 | 865 | 850 | 860 | 85,400 | 860 |
| 1997-12-19 | 979 | 979 | 886 | 891 | 64,800 | 891 |
| 1997-12-18 | 1,030 | 1,030 | 985 | 986 | 32,600 | 986 |
| 1997-12-17 | 989 | 1,050 | 985 | 1,050 | 32,600 | 1,050 |
| 1997-12-16 | 1,000 | 1,000 | 983 | 986 | 62,800 | 986 |
| 1997-12-15 | 1,000 | 1,010 | 975 | 989 | 53,600 | 989 |
| 1997-12-12 | 1,050 | 1,050 | 1,010 | 1,010 | 40,200 | 1,010 |
| 1997-12-11 | 1,050 | 1,050 | 1,050 | 1,050 | 17,700 | 1,050 |
| 1997-12-10 | 1,080 | 1,090 | 1,040 | 1,040 | 39,400 | 1,040 |
| 1997-12-09 | 1,090 | 1,100 | 1,090 | 1,090 | 5,500 | 1,090 |
| 1997-12-08 | 1,100 | 1,110 | 1,090 | 1,100 | 9,200 | 1,100 |
| 1997-12-05 | 1,090 | 1,120 | 1,090 | 1,120 | 17,800 | 1,120 |
| 1997-12-04 | 1,100 | 1,100 | 1,100 | 1,100 | 4,900 | 1,100 |
| 1997-12-03 | 1,110 | 1,110 | 1,090 | 1,100 | 57,900 | 1,100 |
| 1997-12-02 | 1,120 | 1,120 | 1,110 | 1,110 | 5,300 | 1,110 |
| 1997-12-01 | 1,090 | 1,130 | 1,090 | 1,110 | 12,200 | 1,110 |
| 1997-11-28 | 1,090 | 1,100 | 1,090 | 1,090 | 16,200 | 1,090 |
| 1997-11-27 | 1,100 | 1,120 | 1,090 | 1,100 | 63,400 | 1,100 |
| 1997-11-26 | 1,100 | 1,100 | 1,090 | 1,100 | 47,500 | 1,100 |
| 1997-11-25 | 1,150 | 1,150 | 1,100 | 1,100 | 29,800 | 1,100 |
| 1997-11-21 | 1,110 | 1,110 | 1,100 | 1,100 | 21,200 | 1,100 |
| 1997-11-20 | 1,120 | 1,120 | 1,110 | 1,110 | 19,600 | 1,110 |
| 1997-11-19 | 1,120 | 1,120 | 1,110 | 1,110 | 17,700 | 1,110 |
| 1997-11-18 | 1,130 | 1,150 | 1,110 | 1,130 | 52,200 | 1,130 |
| 1997-11-17 | 1,120 | 1,140 | 1,120 | 1,130 | 64,900 | 1,130 |
| 1997-11-14 | 1,120 | 1,120 | 1,110 | 1,120 | 55,800 | 1,120 |
| 1997-11-13 | 1,110 | 1,120 | 1,100 | 1,110 | 25,500 | 1,110 |
| 1997-11-12 | 1,100 | 1,110 | 1,100 | 1,110 | 9,100 | 1,110 |
| 1997-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,300 | 1,100 |
| 1997-11-10 | 1,100 | 1,120 | 1,100 | 1,100 | 42,900 | 1,100 |
| 1997-11-07 | 1,100 | 1,110 | 1,100 | 1,100 | 51,500 | 1,100 |
| 1997-11-06 | 1,110 | 1,140 | 1,110 | 1,110 | 14,500 | 1,110 |
| 1997-11-05 | 1,170 | 1,170 | 1,110 | 1,150 | 35,900 | 1,150 |
| 1997-11-04 | 1,160 | 1,170 | 1,120 | 1,170 | 43,000 | 1,170 |
| 1997-10-31 | 1,150 | 1,150 | 1,140 | 1,150 | 3,500 | 1,150 |
| 1997-10-30 | 1,160 | 1,160 | 1,150 | 1,160 | 4,500 | 1,160 |
| 1997-10-29 | 1,160 | 1,160 | 1,160 | 1,160 | 800 | 1,160 |
| 1997-10-28 | 1,120 | 1,150 | 1,120 | 1,150 | 22,200 | 1,150 |
| 1997-10-27 | 1,170 | 1,170 | 1,150 | 1,150 | 21,700 | 1,150 |
| 1997-10-24 | 1,160 | 1,180 | 1,160 | 1,180 | 8,700 | 1,180 |
| 1997-10-23 | 1,240 | 1,240 | 1,200 | 1,210 | 34,800 | 1,210 |
| 1997-10-22 | 1,190 | 1,250 | 1,190 | 1,230 | 50,800 | 1,230 |
| 1997-10-21 | 1,110 | 1,120 | 1,100 | 1,110 | 43,500 | 1,110 |
| 1997-10-20 | 1,130 | 1,130 | 1,100 | 1,100 | 42,500 | 1,100 |
| 1997-10-17 | 1,130 | 1,140 | 1,100 | 1,130 | 150,600 | 1,130 |
| 1997-10-16 | 1,140 | 1,140 | 1,130 | 1,140 | 29,000 | 1,140 |
| 1997-10-15 | 1,110 | 1,140 | 1,110 | 1,120 | 74,900 | 1,120 |
| 1997-10-14 | 1,110 | 1,130 | 1,090 | 1,110 | 60,500 | 1,110 |
| 1997-10-13 | 1,160 | 1,170 | 1,120 | 1,120 | 20,600 | 1,120 |
| 1997-10-09 | 1,160 | 1,160 | 1,150 | 1,160 | 34,100 | 1,160 |
| 1997-10-08 | 1,130 | 1,200 | 1,130 | 1,170 | 14,600 | 1,170 |
| 1997-10-07 | 1,110 | 1,150 | 1,110 | 1,140 | 40,300 | 1,140 |
| 1997-10-06 | 1,110 | 1,130 | 1,110 | 1,120 | 31,500 | 1,120 |
| 1997-10-03 | 1,120 | 1,140 | 1,090 | 1,110 | 56,500 | 1,110 |
| 1997-10-02 | 1,210 | 1,210 | 1,100 | 1,130 | 74,100 | 1,130 |
| 1997-10-01 | 1,230 | 1,240 | 1,210 | 1,240 | 60,100 | 1,240 |
| 1997-09-30 | 1,280 | 1,280 | 1,270 | 1,270 | 18,400 | 1,270 |
| 1997-09-29 | 1,300 | 1,300 | 1,280 | 1,280 | 13,200 | 1,280 |
| 1997-09-26 | 1,290 | 1,290 | 1,270 | 1,280 | 20,800 | 1,280 |
| 1997-09-25 | 1,300 | 1,300 | 1,290 | 1,290 | 24,300 | 1,290 |
| 1997-09-24 | 1,290 | 1,310 | 1,280 | 1,280 | 44,800 | 1,280 |
| 1997-09-22 | 1,310 | 1,310 | 1,270 | 1,280 | 44,000 | 1,280 |
| 1997-09-19 | 1,300 | 1,300 | 1,290 | 1,300 | 20,600 | 1,300 |
| 1997-09-18 | 1,300 | 1,300 | 1,290 | 1,300 | 17,600 | 1,300 |
| 1997-09-17 | 1,300 | 1,310 | 1,290 | 1,300 | 25,900 | 1,300 |
| 1997-09-16 | 1,310 | 1,310 | 1,300 | 1,310 | 21,100 | 1,310 |
| 1997-09-12 | 1,310 | 1,310 | 1,280 | 1,300 | 53,500 | 1,300 |
| 1997-09-11 | 1,320 | 1,330 | 1,300 | 1,310 | 43,600 | 1,310 |
| 1997-09-10 | 1,340 | 1,340 | 1,310 | 1,320 | 7,200 | 1,320 |
| 1997-09-09 | 1,360 | 1,360 | 1,320 | 1,340 | 59,800 | 1,340 |
| 1997-09-08 | 1,380 | 1,380 | 1,350 | 1,350 | 29,900 | 1,350 |
| 1997-09-05 | 1,370 | 1,370 | 1,360 | 1,370 | 9,400 | 1,370 |
| 1997-09-04 | 1,400 | 1,410 | 1,360 | 1,380 | 24,100 | 1,380 |
| 1997-09-03 | 1,450 | 1,450 | 1,410 | 1,410 | 14,300 | 1,410 |
| 1997-09-02 | 1,490 | 1,490 | 1,450 | 1,470 | 6,800 | 1,470 |
| 1997-09-01 | 1,480 | 1,500 | 1,480 | 1,500 | 11,500 | 1,500 |
| 1997-08-29 | 1,480 | 1,500 | 1,470 | 1,500 | 6,900 | 1,500 |
| 1997-08-28 | 1,520 | 1,520 | 1,490 | 1,500 | 5,700 | 1,500 |
| 1997-08-27 | 1,530 | 1,560 | 1,480 | 1,540 | 21,000 | 1,540 |
| 1997-08-26 | 1,510 | 1,510 | 1,450 | 1,460 | 11,500 | 1,460 |
| 1997-08-25 | 1,600 | 1,600 | 1,530 | 1,550 | 24,700 | 1,550 |
| 1997-08-22 | 1,480 | 1,490 | 1,450 | 1,450 | 6,400 | 1,450 |
| 1997-08-21 | 1,460 | 1,490 | 1,460 | 1,490 | 8,400 | 1,490 |
| 1997-08-20 | 1,360 | 1,410 | 1,360 | 1,380 | 12,200 | 1,380 |
| 1997-08-19 | 1,370 | 1,380 | 1,350 | 1,350 | 69,000 | 1,350 |
| 1997-08-18 | 1,390 | 1,390 | 1,360 | 1,360 | 16,900 | 1,360 |
| 1997-08-15 | 1,390 | 1,400 | 1,370 | 1,370 | 71,900 | 1,370 |
| 1997-08-14 | 1,380 | 1,380 | 1,350 | 1,370 | 41,500 | 1,370 |
| 1997-08-13 | 1,390 | 1,400 | 1,360 | 1,360 | 17,500 | 1,360 |
| 1997-08-12 | 1,420 | 1,420 | 1,390 | 1,400 | 26,300 | 1,400 |
| 1997-08-11 | 1,450 | 1,450 | 1,420 | 1,420 | 13,700 | 1,420 |
| 1997-08-08 | 1,480 | 1,490 | 1,460 | 1,460 | 15,300 | 1,460 |
| 1997-08-07 | 1,500 | 1,510 | 1,490 | 1,490 | 42,400 | 1,490 |
| 1997-08-06 | 1,520 | 1,530 | 1,500 | 1,500 | 12,200 | 1,500 |
| 1997-08-05 | 1,500 | 1,530 | 1,500 | 1,520 | 26,000 | 1,520 |
| 1997-08-04 | 1,500 | 1,510 | 1,480 | 1,490 | 92,300 | 1,490 |
| 1997-08-01 | 1,610 | 1,610 | 1,500 | 1,500 | 37,400 | 1,500 |
| 1997-07-31 | 1,650 | 1,660 | 1,550 | 1,610 | 33,800 | 1,610 |
| 1997-07-30 | 1,750 | 1,750 | 1,630 | 1,650 | 39,000 | 1,650 |
| 1997-07-29 | 1,780 | 1,790 | 1,730 | 1,750 | 47,500 | 1,750 |
| 1997-07-28 | 1,820 | 1,830 | 1,760 | 1,760 | 11,800 | 1,760 |
| 1997-07-25 | 1,840 | 1,840 | 1,830 | 1,840 | 26,900 | 1,840 |
| 1997-07-24 | 1,840 | 1,850 | 1,840 | 1,850 | 22,000 | 1,850 |
| 1997-07-23 | 1,850 | 1,880 | 1,840 | 1,840 | 12,800 | 1,840 |
| 1997-07-22 | 1,880 | 1,880 | 1,870 | 1,880 | 19,400 | 1,880 |
| 1997-07-18 | 1,950 | 1,950 | 1,880 | 1,890 | 23,800 | 1,890 |
| 1997-07-17 | 1,860 | 1,920 | 1,860 | 1,860 | 65,400 | 1,860 |
| 1997-07-16 | 1,870 | 1,870 | 1,840 | 1,850 | 17,800 | 1,850 |
| 1997-07-15 | 1,950 | 1,950 | 1,860 | 1,880 | 31,200 | 1,880 |
| 1997-07-14 | 2,000 | 2,000 | 1,910 | 1,950 | 36,700 | 1,950 |
| 1997-07-11 | 1,950 | 2,000 | 1,950 | 2,000 | 47,300 | 2,000 |
| 1997-07-10 | 1,950 | 1,960 | 1,930 | 1,950 | 16,100 | 1,950 |
| 1997-07-09 | 1,940 | 1,960 | 1,930 | 1,950 | 66,900 | 1,950 |
| 1997-07-08 | 1,880 | 1,940 | 1,880 | 1,930 | 41,700 | 1,930 |
| 1997-07-07 | 1,890 | 1,890 | 1,860 | 1,880 | 18,600 | 1,880 |
| 1997-07-04 | 1,910 | 1,910 | 1,870 | 1,890 | 52,000 | 1,890 |
| 1997-07-03 | 1,910 | 1,940 | 1,890 | 1,890 | 15,600 | 1,890 |
| 1997-07-02 | 1,910 | 1,910 | 1,890 | 1,900 | 9,600 | 1,900 |
| 1997-07-01 | 1,950 | 1,950 | 1,880 | 1,880 | 13,200 | 1,880 |
| 1997-06-30 | 1,910 | 1,950 | 1,910 | 1,950 | 44,200 | 1,950 |
| 1997-06-27 | 1,980 | 1,980 | 1,880 | 1,890 | 55,500 | 1,890 |
| 1997-06-26 | 1,940 | 1,950 | 1,900 | 1,950 | 32,500 | 1,950 |
| 1997-06-25 | 1,890 | 1,890 | 1,870 | 1,880 | 31,700 | 1,880 |
| 1997-06-24 | 1,870 | 1,900 | 1,870 | 1,890 | 30,900 | 1,890 |
| 1997-06-23 | 1,880 | 1,880 | 1,840 | 1,870 | 19,000 | 1,870 |
| 1997-06-20 | 1,940 | 1,940 | 1,850 | 1,870 | 81,700 | 1,870 |
| 1997-06-19 | 1,930 | 1,940 | 1,920 | 1,930 | 24,200 | 1,930 |
| 1997-06-18 | 1,970 | 1,970 | 1,920 | 1,930 | 23,400 | 1,930 |
| 1997-06-17 | 2,000 | 2,020 | 1,980 | 1,980 | 61,900 | 1,980 |
| 1997-06-16 | 1,980 | 2,010 | 1,960 | 2,000 | 102,500 | 2,000 |
| 1997-06-13 | 1,900 | 1,940 | 1,900 | 1,930 | 63,300 | 1,930 |
| 1997-06-12 | 1,920 | 1,940 | 1,880 | 1,880 | 127,500 | 1,880 |
| 1997-06-11 | 1,950 | 1,950 | 1,880 | 1,920 | 91,700 | 1,920 |
| 1997-06-10 | 1,950 | 1,990 | 1,940 | 1,950 | 306,100 | 1,950 |
| 1997-06-09 | 1,880 | 1,950 | 1,870 | 1,910 | 427,500 | 1,910 |
| 1997-06-06 | 1,700 | 1,850 | 1,700 | 1,820 | 263,100 | 1,820 |
| 1997-06-05 | 1,700 | 1,710 | 1,680 | 1,700 | 53,200 | 1,700 |
| 1997-06-04 | 1,690 | 1,710 | 1,690 | 1,700 | 53,300 | 1,700 |
| 1997-06-03 | 1,650 | 1,710 | 1,650 | 1,680 | 59,100 | 1,680 |
| 1997-06-02 | 1,600 | 1,680 | 1,600 | 1,660 | 6,800 | 1,660 |
| 1997-05-30 | 1,670 | 1,710 | 1,670 | 1,690 | 18,700 | 1,690 |
| 1997-05-29 | 1,670 | 1,700 | 1,650 | 1,690 | 45,400 | 1,690 |
| 1997-05-28 | 1,610 | 1,640 | 1,600 | 1,640 | 15,600 | 1,640 |
| 1997-05-27 | 1,600 | 1,610 | 1,580 | 1,580 | 113,800 | 1,580 |
| 1997-05-26 | 1,750 | 1,750 | 1,580 | 1,590 | 46,000 | 1,590 |
| 1997-05-23 | 1,770 | 1,770 | 1,700 | 1,750 | 54,600 | 1,750 |
| 1997-05-22 | 1,690 | 1,750 | 1,670 | 1,750 | 58,400 | 1,750 |
| 1997-05-21 | 1,650 | 1,660 | 1,630 | 1,630 | 19,500 | 1,630 |
| 1997-05-20 | 1,650 | 1,650 | 1,590 | 1,630 | 44,700 | 1,630 |
| 1997-05-19 | 1,590 | 1,630 | 1,580 | 1,630 | 133,200 | 1,630 |
| 1997-05-16 | 1,600 | 1,610 | 1,580 | 1,580 | 23,000 | 1,580 |
| 1997-05-15 | 1,640 | 1,650 | 1,610 | 1,620 | 26,400 | 1,620 |
| 1997-05-14 | 1,630 | 1,670 | 1,620 | 1,630 | 58,100 | 1,630 |
| 1997-05-13 | 1,550 | 1,600 | 1,550 | 1,600 | 167,500 | 1,600 |
| 1997-05-12 | 1,530 | 1,540 | 1,490 | 1,530 | 130,700 | 1,530 |
| 1997-05-09 | 1,560 | 1,580 | 1,540 | 1,580 | 14,900 | 1,580 |
| 1997-05-08 | 1,590 | 1,600 | 1,580 | 1,590 | 45,800 | 1,590 |
| 1997-05-07 | 1,590 | 1,600 | 1,590 | 1,590 | 88,500 | 1,590 |
| 1997-05-06 | 1,610 | 1,610 | 1,590 | 1,590 | 41,100 | 1,590 |
| 1997-05-02 | 1,630 | 1,630 | 1,590 | 1,600 | 11,900 | 1,600 |
| 1997-05-01 | 1,590 | 1,690 | 1,590 | 1,640 | 78,000 | 1,640 |
| 1997-04-30 | 1,600 | 1,640 | 1,540 | 1,580 | 53,400 | 1,580 |
| 1997-04-28 | 1,570 | 1,600 | 1,560 | 1,600 | 35,800 | 1,600 |
| 1997-04-25 | 1,510 | 1,550 | 1,510 | 1,540 | 43,000 | 1,540 |
| 1997-04-24 | 1,500 | 1,540 | 1,500 | 1,510 | 74,400 | 1,510 |
| 1997-04-23 | 1,460 | 1,520 | 1,460 | 1,510 | 172,000 | 1,510 |
| 1997-04-22 | 1,340 | 1,430 | 1,340 | 1,400 | 544,500 | 1,400 |
| 1997-04-21 | 1,260 | 1,300 | 1,260 | 1,300 | 16,400 | 1,300 |
| 1997-04-18 | 1,270 | 1,280 | 1,260 | 1,270 | 20,100 | 1,270 |
| 1997-04-17 | 1,260 | 1,260 | 1,240 | 1,260 | 71,100 | 1,260 |
| 1997-04-16 | 1,270 | 1,270 | 1,250 | 1,250 | 1,500 | 1,250 |
| 1997-04-15 | 1,270 | 1,270 | 1,260 | 1,270 | 8,800 | 1,270 |
| 1997-04-14 | 1,250 | 1,280 | 1,240 | 1,270 | 16,700 | 1,270 |
| 1997-04-11 | 1,220 | 1,220 | 1,210 | 1,220 | 11,500 | 1,220 |
| 1997-04-10 | 1,260 | 1,260 | 1,220 | 1,220 | 8,400 | 1,220 |
| 1997-04-09 | 1,260 | 1,260 | 1,240 | 1,250 | 26,600 | 1,250 |
| 1997-04-08 | 1,270 | 1,270 | 1,250 | 1,250 | 13,500 | 1,250 |
| 1997-04-07 | 1,280 | 1,290 | 1,260 | 1,260 | 12,500 | 1,260 |
| 1997-04-04 | 1,270 | 1,280 | 1,250 | 1,280 | 62,400 | 1,280 |
| 1997-04-03 | 1,270 | 1,310 | 1,270 | 1,280 | 27,300 | 1,280 |
| 1997-04-02 | 1,320 | 1,320 | 1,260 | 1,260 | 90,000 | 1,260 |
| 1997-04-01 | 1,270 | 1,300 | 1,260 | 1,300 | 18,300 | 1,300 |
| 1997-03-31 | 1,270 | 1,280 | 1,260 | 1,280 | 21,400 | 1,280 |
| 1997-03-28 | 1,250 | 1,280 | 1,240 | 1,250 | 13,900 | 1,250 |
| 1997-03-27 | 1,260 | 1,260 | 1,240 | 1,250 | 27,500 | 1,250 |
| 1997-03-26 | 1,250 | 1,250 | 1,200 | 1,220 | 43,700 | 1,220 |
| 1997-03-25 | 1,300 | 1,300 | 1,240 | 1,240 | 41,800 | 1,240 |
| 1997-03-24 | 1,280 | 1,300 | 1,240 | 1,290 | 38,600 | 1,290 |
| 1997-03-21 | 1,170 | 1,200 | 1,170 | 1,180 | 52,700 | 1,180 |
| 1997-03-19 | 1,210 | 1,210 | 1,160 | 1,180 | 99,100 | 1,180 |
| 1997-03-18 | 1,210 | 1,240 | 1,200 | 1,200 | 82,000 | 1,200 |
| 1997-03-17 | 1,260 | 1,270 | 1,210 | 1,220 | 65,400 | 1,220 |
| 1997-03-14 | 1,300 | 1,300 | 1,250 | 1,250 | 71,000 | 1,250 |
| 1997-03-13 | 1,340 | 1,340 | 1,320 | 1,320 | 66,000 | 1,320 |
| 1997-03-12 | 1,330 | 1,340 | 1,330 | 1,340 | 14,800 | 1,340 |
| 1997-03-11 | 1,350 | 1,350 | 1,330 | 1,330 | 23,000 | 1,330 |
| 1997-03-10 | 1,360 | 1,360 | 1,330 | 1,330 | 22,400 | 1,330 |
| 1997-03-07 | 1,380 | 1,380 | 1,360 | 1,360 | 12,800 | 1,360 |
| 1997-03-06 | 1,390 | 1,400 | 1,370 | 1,370 | 44,900 | 1,370 |
| 1997-03-05 | 1,420 | 1,420 | 1,380 | 1,400 | 51,500 | 1,400 |
| 1997-03-04 | 1,450 | 1,450 | 1,390 | 1,400 | 87,900 | 1,400 |
| 1997-03-03 | 1,410 | 1,420 | 1,400 | 1,410 | 6,900 | 1,410 |
| 1997-02-28 | 1,400 | 1,430 | 1,400 | 1,410 | 7,100 | 1,410 |
| 1997-02-27 | 1,400 | 1,410 | 1,400 | 1,400 | 23,900 | 1,400 |
| 1997-02-26 | 1,460 | 1,460 | 1,400 | 1,400 | 115,600 | 1,400 |
| 1997-02-25 | 1,450 | 1,450 | 1,430 | 1,440 | 24,600 | 1,440 |
| 1997-02-24 | 1,480 | 1,480 | 1,450 | 1,450 | 71,600 | 1,450 |
| 1997-02-21 | 1,450 | 1,460 | 1,440 | 1,450 | 29,600 | 1,450 |
| 1997-02-20 | 1,430 | 1,440 | 1,410 | 1,410 | 27,400 | 1,410 |
| 1997-02-19 | 1,400 | 1,420 | 1,390 | 1,410 | 70,000 | 1,410 |
| 1997-02-18 | 1,400 | 1,420 | 1,380 | 1,380 | 53,800 | 1,380 |
| 1997-02-17 | 1,330 | 1,390 | 1,320 | 1,380 | 246,200 | 1,380 |
| 1997-02-14 | 1,430 | 1,440 | 1,300 | 1,310 | 262,000 | 1,310 |
| 1997-02-13 | 1,460 | 1,480 | 1,460 | 1,460 | 23,000 | 1,460 |
| 1997-02-12 | 1,500 | 1,520 | 1,470 | 1,480 | 62,000 | 1,480 |
| 1997-02-10 | 1,550 | 1,550 | 1,500 | 1,500 | 28,000 | 1,500 |
| 1997-02-07 | 1,580 | 1,580 | 1,550 | 1,550 | 75,800 | 1,550 |
| 1997-02-06 | 1,550 | 1,560 | 1,530 | 1,540 | 31,900 | 1,540 |
| 1997-02-05 | 1,540 | 1,570 | 1,530 | 1,530 | 29,300 | 1,530 |
| 1997-02-04 | 1,540 | 1,560 | 1,530 | 1,540 | 50,800 | 1,540 |
| 1997-02-03 | 1,540 | 1,540 | 1,520 | 1,520 | 23,800 | 1,520 |
| 1997-01-31 | 1,510 | 1,530 | 1,500 | 1,510 | 25,000 | 1,510 |
| 1997-01-30 | 1,550 | 1,550 | 1,510 | 1,510 | 23,300 | 1,510 |
| 1997-01-29 | 1,570 | 1,570 | 1,500 | 1,530 | 20,400 | 1,530 |
| 1997-01-28 | 1,600 | 1,610 | 1,600 | 1,600 | 9,200 | 1,600 |
| 1997-01-27 | 1,600 | 1,620 | 1,600 | 1,600 | 6,800 | 1,600 |
| 1997-01-24 | 1,690 | 1,700 | 1,580 | 1,600 | 110,100 | 1,600 |
| 1997-01-23 | 1,740 | 1,740 | 1,700 | 1,700 | 43,600 | 1,700 |
| 1997-01-22 | 1,750 | 1,750 | 1,690 | 1,740 | 47,900 | 1,740 |
| 1997-01-21 | 1,750 | 1,750 | 1,700 | 1,720 | 4,900 | 1,720 |
| 1997-01-20 | 1,740 | 1,740 | 1,710 | 1,730 | 67,600 | 1,730 |
| 1997-01-17 | 1,750 | 1,750 | 1,730 | 1,730 | 53,600 | 1,730 |
| 1997-01-16 | 1,730 | 1,740 | 1,730 | 1,730 | 9,600 | 1,730 |
| 1997-01-14 | 1,700 | 1,720 | 1,700 | 1,700 | 24,600 | 1,700 |
| 1997-01-13 | 1,620 | 1,700 | 1,610 | 1,700 | 8,800 | 1,700 |
| 1997-01-10 | 1,690 | 1,720 | 1,610 | 1,610 | 28,600 | 1,610 |
| 1997-01-09 | 1,730 | 1,750 | 1,720 | 1,720 | 44,800 | 1,720 |
| 1997-01-08 | 1,810 | 1,810 | 1,750 | 1,750 | 33,400 | 1,750 |
| 1997-01-07 | 1,890 | 1,910 | 1,850 | 1,850 | 26,500 | 1,850 |
| 1997-01-06 | 1,840 | 1,840 | 1,830 | 1,840 | 6,000 | 1,840 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
