8252 (株)丸井グループ 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 | 2,010 | 2,030 | 2,000 | 2,030 | 212,000 | 2,030 |
| 1997-12-29 | 1,980 | 2,000 | 1,910 | 2,000 | 365,000 | 2,000 |
| 1997-12-26 | 2,020 | 2,050 | 1,990 | 2,040 | 313,000 | 2,040 |
| 1997-12-25 | 1,970 | 2,080 | 1,970 | 2,040 | 518,000 | 2,040 |
| 1997-12-24 | 1,970 | 2,050 | 1,960 | 1,990 | 634,000 | 1,990 |
| 1997-12-22 | 1,950 | 1,960 | 1,870 | 1,910 | 687,000 | 1,910 |
| 1997-12-19 | 1,990 | 2,010 | 1,940 | 1,980 | 1,091,000 | 1,980 |
| 1997-12-18 | 2,120 | 2,180 | 2,090 | 2,110 | 1,267,000 | 2,110 |
| 1997-12-17 | 2,040 | 2,150 | 1,990 | 2,130 | 1,316,000 | 2,130 |
| 1997-12-16 | 2,020 | 2,040 | 1,980 | 2,020 | 487,000 | 2,020 |
| 1997-12-15 | 2,030 | 2,030 | 1,980 | 2,010 | 388,000 | 2,010 |
| 1997-12-12 | 2,050 | 2,050 | 1,980 | 2,010 | 1,887,000 | 2,010 |
| 1997-12-11 | 2,020 | 2,020 | 1,980 | 2,020 | 524,000 | 2,020 |
| 1997-12-10 | 1,980 | 2,060 | 1,980 | 2,050 | 862,000 | 2,050 |
| 1997-12-09 | 1,950 | 2,010 | 1,950 | 1,980 | 612,000 | 1,980 |
| 1997-12-08 | 1,950 | 1,980 | 1,930 | 1,940 | 436,000 | 1,940 |
| 1997-12-05 | 1,960 | 2,000 | 1,920 | 1,950 | 626,000 | 1,950 |
| 1997-12-04 | 2,010 | 2,030 | 1,960 | 1,960 | 240,000 | 1,960 |
| 1997-12-03 | 2,050 | 2,070 | 2,020 | 2,040 | 207,000 | 2,040 |
| 1997-12-02 | 2,050 | 2,070 | 2,020 | 2,060 | 580,000 | 2,060 |
| 1997-12-01 | 2,000 | 2,060 | 2,000 | 2,030 | 544,000 | 2,030 |
| 1997-11-28 | 2,010 | 2,020 | 1,990 | 2,000 | 574,000 | 2,000 |
| 1997-11-27 | 2,030 | 2,030 | 1,950 | 1,980 | 457,000 | 1,980 |
| 1997-11-26 | 2,000 | 2,030 | 1,970 | 2,000 | 601,000 | 2,000 |
| 1997-11-25 | 1,900 | 2,000 | 1,900 | 2,000 | 1,161,000 | 2,000 |
| 1997-11-21 | 2,020 | 2,080 | 2,010 | 2,040 | 723,000 | 2,040 |
| 1997-11-20 | 1,960 | 2,120 | 1,930 | 1,990 | 835,000 | 1,990 |
| 1997-11-19 | 1,980 | 2,000 | 1,930 | 1,950 | 807,000 | 1,950 |
| 1997-11-18 | 2,010 | 2,110 | 1,980 | 2,060 | 1,023,000 | 2,060 |
| 1997-11-17 | 1,960 | 2,060 | 1,950 | 2,040 | 823,000 | 2,040 |
| 1997-11-14 | 1,900 | 1,960 | 1,900 | 1,940 | 1,087,000 | 1,940 |
| 1997-11-13 | 1,900 | 1,990 | 1,890 | 1,960 | 983,000 | 1,960 |
| 1997-11-12 | 1,990 | 2,010 | 1,950 | 1,950 | 849,000 | 1,950 |
| 1997-11-11 | 2,030 | 2,030 | 1,980 | 2,000 | 443,000 | 2,000 |
| 1997-11-10 | 2,010 | 2,070 | 1,990 | 2,010 | 564,000 | 2,010 |
| 1997-11-07 | 2,100 | 2,100 | 2,010 | 2,030 | 629,000 | 2,030 |
| 1997-11-06 | 2,120 | 2,130 | 2,090 | 2,110 | 998,000 | 2,110 |
| 1997-11-05 | 2,070 | 2,120 | 2,050 | 2,120 | 587,000 | 2,120 |
| 1997-11-04 | 2,070 | 2,090 | 2,050 | 2,070 | 540,000 | 2,070 |
| 1997-10-31 | 1,960 | 2,050 | 1,960 | 2,030 | 822,000 | 2,030 |
| 1997-10-30 | 2,050 | 2,050 | 1,960 | 1,980 | 373,000 | 1,980 |
| 1997-10-29 | 2,060 | 2,080 | 2,020 | 2,040 | 587,000 | 2,040 |
| 1997-10-28 | 2,000 | 2,040 | 1,990 | 2,040 | 511,000 | 2,040 |
| 1997-10-27 | 2,060 | 2,100 | 2,010 | 2,080 | 190,000 | 2,080 |
| 1997-10-24 | 2,050 | 2,070 | 2,020 | 2,070 | 1,106,000 | 2,070 |
| 1997-10-23 | 2,110 | 2,150 | 2,090 | 2,090 | 392,000 | 2,090 |
| 1997-10-22 | 2,110 | 2,150 | 2,110 | 2,150 | 237,000 | 2,150 |
| 1997-10-21 | 2,150 | 2,180 | 2,090 | 2,110 | 636,000 | 2,110 |
| 1997-10-20 | 2,180 | 2,180 | 2,140 | 2,150 | 480,000 | 2,150 |
| 1997-10-17 | 2,160 | 2,200 | 2,160 | 2,170 | 544,000 | 2,170 |
| 1997-10-16 | 2,180 | 2,200 | 2,170 | 2,190 | 631,000 | 2,190 |
| 1997-10-15 | 2,140 | 2,190 | 2,130 | 2,190 | 979,000 | 2,190 |
| 1997-10-14 | 2,100 | 2,140 | 2,090 | 2,120 | 1,198,000 | 2,120 |
| 1997-10-13 | 2,090 | 2,090 | 2,060 | 2,060 | 394,000 | 2,060 |
| 1997-10-09 | 2,090 | 2,090 | 2,050 | 2,050 | 780,000 | 2,050 |
| 1997-10-08 | 2,060 | 2,100 | 2,050 | 2,070 | 1,042,000 | 2,070 |
| 1997-10-07 | 2,090 | 2,090 | 2,040 | 2,050 | 688,000 | 2,050 |
| 1997-10-06 | 2,000 | 2,080 | 2,000 | 2,070 | 704,000 | 2,070 |
| 1997-10-03 | 2,000 | 2,050 | 1,980 | 2,000 | 670,000 | 2,000 |
| 1997-10-02 | 2,020 | 2,020 | 1,950 | 1,970 | 302,000 | 1,970 |
| 1997-10-01 | 1,960 | 2,060 | 1,950 | 2,020 | 763,000 | 2,020 |
| 1997-09-30 | 1,960 | 2,010 | 1,940 | 1,990 | 533,000 | 1,990 |
| 1997-09-29 | 1,950 | 1,950 | 1,900 | 1,940 | 440,000 | 1,940 |
| 1997-09-26 | 1,990 | 1,990 | 1,940 | 1,950 | 507,000 | 1,950 |
| 1997-09-25 | 2,000 | 2,040 | 1,970 | 1,980 | 898,000 | 1,980 |
| 1997-09-24 | 2,030 | 2,050 | 1,980 | 1,980 | 4,127,000 | 1,980 |
| 1997-09-22 | 2,010 | 2,070 | 1,980 | 2,030 | 4,217,000 | 2,030 |
| 1997-09-19 | 1,990 | 2,030 | 1,990 | 2,010 | 4,542,000 | 2,010 |
| 1997-09-18 | 1,940 | 2,000 | 1,900 | 2,000 | 4,638,000 | 2,000 |
| 1997-09-17 | 2,050 | 2,050 | 1,930 | 1,940 | 883,000 | 1,940 |
| 1997-09-16 | 2,040 | 2,040 | 1,990 | 2,010 | 823,000 | 2,010 |
| 1997-09-12 | 2,000 | 2,040 | 1,970 | 2,040 | 1,971,000 | 2,040 |
| 1997-09-11 | 2,020 | 2,060 | 2,010 | 2,020 | 1,050,000 | 2,020 |
| 1997-09-10 | 1,970 | 2,010 | 1,950 | 2,010 | 890,000 | 2,010 |
| 1997-09-09 | 1,950 | 1,970 | 1,920 | 1,960 | 335,000 | 1,960 |
| 1997-09-08 | 1,960 | 1,970 | 1,950 | 1,950 | 724,000 | 1,950 |
| 1997-09-05 | 1,940 | 1,940 | 1,910 | 1,940 | 338,000 | 1,940 |
| 1997-09-04 | 1,950 | 1,960 | 1,940 | 1,960 | 738,000 | 1,960 |
| 1997-09-03 | 1,930 | 1,950 | 1,920 | 1,940 | 712,000 | 1,940 |
| 1997-09-02 | 1,910 | 1,910 | 1,880 | 1,910 | 461,000 | 1,910 |
| 1997-09-01 | 1,910 | 1,910 | 1,880 | 1,900 | 774,000 | 1,900 |
| 1997-08-29 | 1,880 | 1,930 | 1,860 | 1,910 | 783,000 | 1,910 |
| 1997-08-28 | 1,900 | 1,930 | 1,890 | 1,890 | 474,000 | 1,890 |
| 1997-08-27 | 1,910 | 1,920 | 1,890 | 1,890 | 826,000 | 1,890 |
| 1997-08-26 | 1,930 | 1,930 | 1,910 | 1,910 | 471,000 | 1,910 |
| 1997-08-25 | 1,940 | 1,950 | 1,920 | 1,920 | 393,000 | 1,920 |
| 1997-08-22 | 1,940 | 1,960 | 1,910 | 1,960 | 1,359,000 | 1,960 |
| 1997-08-21 | 1,930 | 1,940 | 1,880 | 1,920 | 519,000 | 1,920 |
| 1997-08-20 | 1,900 | 1,930 | 1,890 | 1,920 | 635,000 | 1,920 |
| 1997-08-19 | 1,910 | 1,910 | 1,880 | 1,900 | 521,000 | 1,900 |
| 1997-08-18 | 1,850 | 1,910 | 1,820 | 1,910 | 989,000 | 1,910 |
| 1997-08-15 | 1,890 | 1,900 | 1,820 | 1,820 | 761,000 | 1,820 |
| 1997-08-14 | 1,880 | 1,900 | 1,870 | 1,900 | 741,000 | 1,900 |
| 1997-08-13 | 1,920 | 1,920 | 1,840 | 1,860 | 769,000 | 1,860 |
| 1997-08-12 | 1,920 | 1,940 | 1,910 | 1,920 | 689,000 | 1,920 |
| 1997-08-11 | 1,930 | 1,970 | 1,900 | 1,900 | 547,000 | 1,900 |
| 1997-08-08 | 1,950 | 1,970 | 1,920 | 1,950 | 510,000 | 1,950 |
| 1997-08-07 | 1,900 | 1,970 | 1,900 | 1,960 | 1,102,000 | 1,960 |
| 1997-08-06 | 1,890 | 1,900 | 1,830 | 1,870 | 946,000 | 1,870 |
| 1997-08-05 | 1,940 | 1,940 | 1,840 | 1,900 | 1,194,000 | 1,900 |
| 1997-08-04 | 1,910 | 1,940 | 1,900 | 1,920 | 516,000 | 1,920 |
| 1997-08-01 | 1,960 | 1,960 | 1,900 | 1,910 | 890,000 | 1,910 |
| 1997-07-31 | 2,040 | 2,040 | 1,980 | 2,000 | 855,000 | 2,000 |
| 1997-07-30 | 2,110 | 2,120 | 2,030 | 2,040 | 220,000 | 2,040 |
| 1997-07-29 | 2,160 | 2,170 | 2,110 | 2,110 | 392,000 | 2,110 |
| 1997-07-28 | 2,150 | 2,150 | 2,110 | 2,130 | 538,000 | 2,130 |
| 1997-07-25 | 2,050 | 2,100 | 2,040 | 2,090 | 401,000 | 2,090 |
| 1997-07-24 | 2,030 | 2,050 | 2,020 | 2,040 | 237,000 | 2,040 |
| 1997-07-23 | 2,020 | 2,050 | 2,000 | 2,010 | 505,000 | 2,010 |
| 1997-07-22 | 2,030 | 2,050 | 2,010 | 2,050 | 515,000 | 2,050 |
| 1997-07-18 | 2,040 | 2,090 | 2,040 | 2,040 | 278,000 | 2,040 |
| 1997-07-17 | 2,050 | 2,080 | 2,020 | 2,080 | 422,000 | 2,080 |
| 1997-07-16 | 2,050 | 2,090 | 2,040 | 2,050 | 774,000 | 2,050 |
| 1997-07-15 | 2,030 | 2,060 | 2,010 | 2,010 | 992,000 | 2,010 |
| 1997-07-14 | 2,140 | 2,140 | 2,100 | 2,110 | 323,000 | 2,110 |
| 1997-07-11 | 2,130 | 2,150 | 2,080 | 2,130 | 617,000 | 2,130 |
| 1997-07-10 | 2,070 | 2,130 | 2,060 | 2,130 | 435,000 | 2,130 |
| 1997-07-09 | 2,070 | 2,100 | 2,040 | 2,070 | 843,000 | 2,070 |
| 1997-07-08 | 2,040 | 2,050 | 2,030 | 2,040 | 582,000 | 2,040 |
| 1997-07-07 | 2,040 | 2,040 | 2,000 | 2,010 | 407,000 | 2,010 |
| 1997-07-04 | 2,060 | 2,070 | 2,030 | 2,040 | 490,000 | 2,040 |
| 1997-07-03 | 2,060 | 2,070 | 2,050 | 2,060 | 421,000 | 2,060 |
| 1997-07-02 | 2,110 | 2,110 | 2,040 | 2,060 | 546,000 | 2,060 |
| 1997-07-01 | 2,170 | 2,170 | 2,090 | 2,100 | 424,000 | 2,100 |
| 1997-06-30 | 2,190 | 2,190 | 2,130 | 2,130 | 564,000 | 2,130 |
| 1997-06-27 | 2,160 | 2,170 | 2,100 | 2,120 | 1,217,000 | 2,120 |
| 1997-06-26 | 2,210 | 2,220 | 2,120 | 2,160 | 1,088,000 | 2,160 |
| 1997-06-25 | 2,250 | 2,270 | 2,180 | 2,210 | 1,294,000 | 2,210 |
| 1997-06-24 | 2,260 | 2,300 | 2,250 | 2,270 | 543,000 | 2,270 |
| 1997-06-23 | 2,290 | 2,310 | 2,260 | 2,290 | 482,000 | 2,290 |
| 1997-06-20 | 2,320 | 2,320 | 2,260 | 2,270 | 749,000 | 2,270 |
| 1997-06-19 | 2,310 | 2,310 | 2,260 | 2,290 | 389,000 | 2,290 |
| 1997-06-18 | 2,330 | 2,330 | 2,290 | 2,320 | 273,000 | 2,320 |
| 1997-06-17 | 2,310 | 2,370 | 2,300 | 2,340 | 538,000 | 2,340 |
| 1997-06-16 | 2,300 | 2,310 | 2,280 | 2,300 | 361,000 | 2,300 |
| 1997-06-13 | 2,310 | 2,320 | 2,260 | 2,270 | 1,867,000 | 2,270 |
| 1997-06-12 | 2,280 | 2,300 | 2,270 | 2,270 | 551,000 | 2,270 |
| 1997-06-11 | 2,290 | 2,320 | 2,250 | 2,280 | 890,000 | 2,280 |
| 1997-06-10 | 2,270 | 2,300 | 2,270 | 2,300 | 668,000 | 2,300 |
| 1997-06-09 | 2,280 | 2,300 | 2,280 | 2,280 | 930,000 | 2,280 |
| 1997-06-06 | 2,230 | 2,270 | 2,220 | 2,260 | 704,000 | 2,260 |
| 1997-06-05 | 2,220 | 2,240 | 2,200 | 2,210 | 640,000 | 2,210 |
| 1997-06-04 | 2,200 | 2,230 | 2,190 | 2,210 | 829,000 | 2,210 |
| 1997-06-03 | 2,160 | 2,210 | 2,160 | 2,170 | 719,000 | 2,170 |
| 1997-06-02 | 2,150 | 2,200 | 2,150 | 2,180 | 408,000 | 2,180 |
| 1997-05-30 | 2,200 | 2,200 | 2,170 | 2,170 | 313,000 | 2,170 |
| 1997-05-29 | 2,230 | 2,230 | 2,180 | 2,180 | 463,000 | 2,180 |
| 1997-05-28 | 2,160 | 2,240 | 2,160 | 2,240 | 292,000 | 2,240 |
| 1997-05-27 | 2,190 | 2,200 | 2,160 | 2,180 | 306,000 | 2,180 |
| 1997-05-26 | 2,180 | 2,220 | 2,170 | 2,170 | 264,000 | 2,170 |
| 1997-05-23 | 2,160 | 2,180 | 2,140 | 2,170 | 694,000 | 2,170 |
| 1997-05-22 | 2,210 | 2,220 | 2,140 | 2,150 | 752,000 | 2,150 |
| 1997-05-21 | 2,230 | 2,230 | 2,180 | 2,190 | 669,000 | 2,190 |
| 1997-05-20 | 2,240 | 2,270 | 2,210 | 2,240 | 1,188,000 | 2,240 |
| 1997-05-19 | 2,200 | 2,270 | 2,200 | 2,230 | 1,307,000 | 2,230 |
| 1997-05-16 | 2,210 | 2,220 | 2,170 | 2,190 | 1,522,000 | 2,190 |
| 1997-05-15 | 2,230 | 2,230 | 2,180 | 2,210 | 636,000 | 2,210 |
| 1997-05-14 | 2,220 | 2,220 | 2,200 | 2,220 | 652,000 | 2,220 |
| 1997-05-13 | 2,220 | 2,250 | 2,200 | 2,230 | 1,928,000 | 2,230 |
| 1997-05-12 | 2,150 | 2,210 | 2,140 | 2,180 | 915,000 | 2,180 |
| 1997-05-09 | 2,160 | 2,160 | 2,120 | 2,140 | 831,000 | 2,140 |
| 1997-05-08 | 2,130 | 2,150 | 2,110 | 2,120 | 795,000 | 2,120 |
| 1997-05-07 | 2,180 | 2,190 | 2,120 | 2,140 | 720,000 | 2,140 |
| 1997-05-06 | 2,190 | 2,200 | 2,150 | 2,190 | 893,000 | 2,190 |
| 1997-05-02 | 2,130 | 2,150 | 2,080 | 2,110 | 781,000 | 2,110 |
| 1997-05-01 | 2,150 | 2,240 | 2,130 | 2,150 | 1,451,000 | 2,150 |
| 1997-04-30 | 2,020 | 2,090 | 2,020 | 2,090 | 456,000 | 2,090 |
| 1997-04-28 | 2,000 | 2,040 | 2,000 | 2,000 | 491,000 | 2,000 |
| 1997-04-25 | 2,030 | 2,080 | 2,020 | 2,040 | 738,000 | 2,040 |
| 1997-04-24 | 2,060 | 2,090 | 2,050 | 2,050 | 523,000 | 2,050 |
| 1997-04-23 | 2,090 | 2,110 | 2,050 | 2,050 | 1,400,000 | 2,050 |
| 1997-04-22 | 2,000 | 2,020 | 1,970 | 1,980 | 526,000 | 1,980 |
| 1997-04-21 | 2,050 | 2,090 | 2,030 | 2,030 | 1,615,000 | 2,030 |
| 1997-04-18 | 1,910 | 1,960 | 1,900 | 1,950 | 1,028,000 | 1,950 |
| 1997-04-17 | 1,890 | 1,930 | 1,890 | 1,910 | 941,000 | 1,910 |
| 1997-04-16 | 1,860 | 1,920 | 1,840 | 1,890 | 1,384,000 | 1,890 |
| 1997-04-15 | 1,760 | 1,810 | 1,760 | 1,800 | 464,000 | 1,800 |
| 1997-04-14 | 1,720 | 1,760 | 1,720 | 1,730 | 348,000 | 1,730 |
| 1997-04-11 | 1,700 | 1,740 | 1,700 | 1,740 | 859,000 | 1,740 |
| 1997-04-10 | 1,730 | 1,750 | 1,700 | 1,710 | 556,000 | 1,710 |
| 1997-04-09 | 1,760 | 1,770 | 1,700 | 1,700 | 501,000 | 1,700 |
| 1997-04-08 | 1,760 | 1,780 | 1,740 | 1,770 | 400,000 | 1,770 |
| 1997-04-07 | 1,830 | 1,830 | 1,730 | 1,750 | 702,000 | 1,750 |
| 1997-04-04 | 1,840 | 1,860 | 1,820 | 1,830 | 807,000 | 1,830 |
| 1997-04-03 | 1,820 | 1,870 | 1,820 | 1,840 | 791,000 | 1,840 |
| 1997-04-02 | 1,800 | 1,820 | 1,770 | 1,810 | 539,000 | 1,810 |
| 1997-04-01 | 1,740 | 1,780 | 1,720 | 1,780 | 425,000 | 1,780 |
| 1997-03-31 | 1,790 | 1,810 | 1,750 | 1,790 | 249,000 | 1,790 |
| 1997-03-28 | 1,770 | 1,850 | 1,740 | 1,800 | 583,000 | 1,800 |
| 1997-03-27 | 1,810 | 1,830 | 1,710 | 1,740 | 1,005,000 | 1,740 |
| 1997-03-26 | 1,760 | 1,790 | 1,740 | 1,790 | 342,000 | 1,790 |
| 1997-03-25 | 1,750 | 1,780 | 1,740 | 1,740 | 439,000 | 1,740 |
| 1997-03-24 | 1,760 | 1,760 | 1,700 | 1,700 | 633,000 | 1,700 |
| 1997-03-21 | 1,730 | 1,740 | 1,710 | 1,740 | 561,000 | 1,740 |
| 1997-03-19 | 1,760 | 1,780 | 1,750 | 1,760 | 448,000 | 1,760 |
| 1997-03-18 | 1,730 | 1,780 | 1,710 | 1,740 | 820,000 | 1,740 |
| 1997-03-17 | 1,700 | 1,740 | 1,700 | 1,730 | 1,060,000 | 1,730 |
| 1997-03-14 | 1,640 | 1,710 | 1,640 | 1,690 | 2,534,000 | 1,690 |
| 1997-03-13 | 1,700 | 1,710 | 1,670 | 1,670 | 614,000 | 1,670 |
| 1997-03-12 | 1,680 | 1,710 | 1,680 | 1,710 | 958,000 | 1,710 |
| 1997-03-11 | 1,680 | 1,690 | 1,640 | 1,670 | 421,000 | 1,670 |
| 1997-03-10 | 1,700 | 1,700 | 1,650 | 1,680 | 470,000 | 1,680 |
| 1997-03-07 | 1,690 | 1,710 | 1,650 | 1,690 | 900,000 | 1,690 |
| 1997-03-06 | 1,670 | 1,720 | 1,670 | 1,680 | 2,239,000 | 1,680 |
| 1997-03-05 | 1,710 | 1,710 | 1,660 | 1,670 | 2,347,000 | 1,670 |
| 1997-03-04 | 1,730 | 1,740 | 1,680 | 1,690 | 621,000 | 1,690 |
| 1997-03-03 | 1,730 | 1,750 | 1,710 | 1,720 | 870,000 | 1,720 |
| 1997-02-28 | 1,830 | 1,840 | 1,730 | 1,730 | 1,058,000 | 1,730 |
| 1997-02-27 | 1,860 | 1,880 | 1,840 | 1,880 | 321,000 | 1,880 |
| 1997-02-26 | 1,910 | 1,940 | 1,870 | 1,910 | 364,000 | 1,910 |
| 1997-02-25 | 1,900 | 1,910 | 1,890 | 1,910 | 733,000 | 1,910 |
| 1997-02-24 | 1,910 | 1,920 | 1,880 | 1,910 | 515,000 | 1,910 |
| 1997-02-21 | 1,900 | 1,920 | 1,900 | 1,910 | 517,000 | 1,910 |
| 1997-02-20 | 1,870 | 1,970 | 1,850 | 1,920 | 866,000 | 1,920 |
| 1997-02-19 | 1,810 | 1,870 | 1,790 | 1,820 | 952,000 | 1,820 |
| 1997-02-18 | 1,760 | 1,810 | 1,760 | 1,780 | 560,000 | 1,780 |
| 1997-02-17 | 1,730 | 1,800 | 1,730 | 1,780 | 1,325,000 | 1,780 |
| 1997-02-14 | 1,750 | 1,760 | 1,720 | 1,750 | 1,124,000 | 1,750 |
| 1997-02-13 | 1,850 | 1,870 | 1,750 | 1,780 | 1,098,000 | 1,780 |
| 1997-02-12 | 1,910 | 1,920 | 1,870 | 1,880 | 1,178,000 | 1,880 |
| 1997-02-10 | 1,640 | 1,680 | 1,600 | 1,640 | 590,000 | 1,640 |
| 1997-02-07 | 1,650 | 1,670 | 1,590 | 1,630 | 629,000 | 1,630 |
| 1997-02-06 | 1,660 | 1,660 | 1,620 | 1,640 | 1,019,000 | 1,640 |
| 1997-02-05 | 1,680 | 1,680 | 1,610 | 1,650 | 951,000 | 1,650 |
| 1997-02-04 | 1,690 | 1,720 | 1,690 | 1,690 | 541,000 | 1,690 |
| 1997-02-03 | 1,720 | 1,720 | 1,660 | 1,670 | 369,000 | 1,670 |
| 1997-01-31 | 1,700 | 1,720 | 1,690 | 1,720 | 399,000 | 1,720 |
| 1997-01-30 | 1,720 | 1,750 | 1,710 | 1,720 | 849,000 | 1,720 |
| 1997-01-29 | 1,630 | 1,840 | 1,620 | 1,740 | 1,407,000 | 1,740 |
| 1997-01-28 | 1,610 | 1,610 | 1,540 | 1,590 | 759,000 | 1,590 |
| 1997-01-27 | 1,670 | 1,700 | 1,650 | 1,660 | 787,000 | 1,660 |
| 1997-01-24 | 1,690 | 1,710 | 1,650 | 1,700 | 765,000 | 1,700 |
| 1997-01-23 | 1,710 | 1,720 | 1,680 | 1,690 | 720,000 | 1,690 |
| 1997-01-22 | 1,740 | 1,740 | 1,680 | 1,740 | 909,000 | 1,740 |
| 1997-01-21 | 1,730 | 1,760 | 1,690 | 1,720 | 988,000 | 1,720 |
| 1997-01-20 | 1,770 | 1,770 | 1,730 | 1,750 | 1,121,000 | 1,750 |
| 1997-01-17 | 1,760 | 1,790 | 1,760 | 1,780 | 477,000 | 1,780 |
| 1997-01-16 | 1,780 | 1,800 | 1,760 | 1,790 | 920,000 | 1,790 |
| 1997-01-14 | 1,800 | 1,800 | 1,750 | 1,780 | 998,000 | 1,780 |
| 1997-01-13 | 1,810 | 1,820 | 1,740 | 1,820 | 1,279,000 | 1,820 |
| 1997-01-10 | 1,800 | 1,840 | 1,750 | 1,820 | 1,933,000 | 1,820 |
| 1997-01-09 | 1,870 | 1,890 | 1,670 | 1,710 | 981,000 | 1,710 |
| 1997-01-08 | 1,970 | 1,970 | 1,870 | 1,900 | 826,000 | 1,900 |
| 1997-01-07 | 2,040 | 2,050 | 2,000 | 2,010 | 433,000 | 2,010 |
| 1997-01-06 | 2,050 | 2,050 | 2,030 | 2,040 | 367,000 | 2,040 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
