8253 (株)クレディセゾン 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 | 3,310 | 3,320 | 3,210 | 3,220 | 152,000 | 3,220 |
| 1997-12-29 | 3,250 | 3,320 | 3,240 | 3,320 | 95,600 | 3,320 |
| 1997-12-26 | 3,330 | 3,330 | 3,220 | 3,250 | 81,600 | 3,250 |
| 1997-12-25 | 3,300 | 3,400 | 3,250 | 3,340 | 292,100 | 3,340 |
| 1997-12-24 | 3,340 | 3,360 | 3,290 | 3,300 | 225,100 | 3,300 |
| 1997-12-22 | 3,310 | 3,430 | 3,280 | 3,340 | 225,200 | 3,340 |
| 1997-12-19 | 3,200 | 3,360 | 3,200 | 3,360 | 469,900 | 3,360 |
| 1997-12-18 | 3,400 | 3,440 | 3,350 | 3,400 | 469,600 | 3,400 |
| 1997-12-17 | 3,410 | 3,550 | 3,400 | 3,550 | 690,300 | 3,550 |
| 1997-12-16 | 3,350 | 3,370 | 3,340 | 3,360 | 346,100 | 3,360 |
| 1997-12-15 | 3,380 | 3,380 | 3,290 | 3,330 | 291,100 | 3,330 |
| 1997-12-12 | 3,400 | 3,430 | 3,350 | 3,430 | 451,600 | 3,430 |
| 1997-12-11 | 3,440 | 3,450 | 3,410 | 3,430 | 114,100 | 3,430 |
| 1997-12-10 | 3,490 | 3,490 | 3,430 | 3,470 | 171,200 | 3,470 |
| 1997-12-09 | 3,520 | 3,570 | 3,440 | 3,470 | 363,500 | 3,470 |
| 1997-12-08 | 3,430 | 3,470 | 3,430 | 3,450 | 263,100 | 3,450 |
| 1997-12-05 | 3,420 | 3,430 | 3,400 | 3,410 | 124,700 | 3,410 |
| 1997-12-04 | 3,390 | 3,420 | 3,380 | 3,420 | 403,700 | 3,420 |
| 1997-12-03 | 3,400 | 3,520 | 3,400 | 3,420 | 528,000 | 3,420 |
| 1997-12-02 | 3,290 | 3,400 | 3,270 | 3,400 | 289,200 | 3,400 |
| 1997-12-01 | 3,200 | 3,270 | 3,150 | 3,200 | 183,900 | 3,200 |
| 1997-11-28 | 3,200 | 3,220 | 3,160 | 3,200 | 144,900 | 3,200 |
| 1997-11-27 | 3,070 | 3,130 | 3,070 | 3,110 | 80,400 | 3,110 |
| 1997-11-26 | 3,070 | 3,100 | 3,020 | 3,070 | 126,000 | 3,070 |
| 1997-11-25 | 2,990 | 3,080 | 2,960 | 3,070 | 489,900 | 3,070 |
| 1997-11-21 | 3,100 | 3,230 | 3,100 | 3,190 | 286,200 | 3,190 |
| 1997-11-20 | 3,090 | 3,170 | 3,020 | 3,020 | 180,800 | 3,020 |
| 1997-11-19 | 3,180 | 3,180 | 3,090 | 3,090 | 98,600 | 3,090 |
| 1997-11-18 | 3,040 | 3,240 | 3,020 | 3,230 | 528,000 | 3,230 |
| 1997-11-17 | 2,900 | 3,050 | 2,900 | 2,960 | 196,200 | 2,960 |
| 1997-11-14 | 2,970 | 3,010 | 2,900 | 2,980 | 776,600 | 2,980 |
| 1997-11-13 | 3,030 | 3,120 | 3,030 | 3,070 | 605,800 | 3,070 |
| 1997-11-12 | 3,090 | 3,130 | 3,050 | 3,080 | 230,000 | 3,080 |
| 1997-11-11 | 3,100 | 3,130 | 3,080 | 3,080 | 129,400 | 3,080 |
| 1997-11-10 | 3,100 | 3,140 | 3,080 | 3,100 | 231,800 | 3,100 |
| 1997-11-07 | 3,230 | 3,230 | 3,130 | 3,200 | 339,600 | 3,200 |
| 1997-11-06 | 3,230 | 3,280 | 3,230 | 3,240 | 291,900 | 3,240 |
| 1997-11-05 | 3,200 | 3,230 | 3,160 | 3,230 | 208,300 | 3,230 |
| 1997-11-04 | 3,260 | 3,270 | 3,150 | 3,150 | 309,500 | 3,150 |
| 1997-10-31 | 3,230 | 3,230 | 3,200 | 3,230 | 220,600 | 3,230 |
| 1997-10-30 | 3,290 | 3,290 | 3,200 | 3,260 | 203,400 | 3,260 |
| 1997-10-29 | 3,350 | 3,350 | 3,270 | 3,320 | 151,500 | 3,320 |
| 1997-10-28 | 3,340 | 3,370 | 3,190 | 3,200 | 412,100 | 3,200 |
| 1997-10-27 | 3,500 | 3,500 | 3,420 | 3,470 | 132,300 | 3,470 |
| 1997-10-24 | 3,410 | 3,530 | 3,370 | 3,520 | 318,700 | 3,520 |
| 1997-10-23 | 3,420 | 3,430 | 3,400 | 3,410 | 134,600 | 3,410 |
| 1997-10-22 | 3,490 | 3,500 | 3,460 | 3,470 | 198,600 | 3,470 |
| 1997-10-21 | 3,450 | 3,520 | 3,450 | 3,460 | 286,300 | 3,460 |
| 1997-10-20 | 3,430 | 3,480 | 3,420 | 3,420 | 132,900 | 3,420 |
| 1997-10-17 | 3,450 | 3,490 | 3,430 | 3,480 | 175,000 | 3,480 |
| 1997-10-16 | 3,410 | 3,500 | 3,400 | 3,500 | 202,300 | 3,500 |
| 1997-10-15 | 3,460 | 3,600 | 3,440 | 3,600 | 569,600 | 3,600 |
| 1997-10-14 | 3,460 | 3,480 | 3,390 | 3,410 | 245,000 | 3,410 |
| 1997-10-13 | 3,430 | 3,430 | 3,330 | 3,410 | 96,900 | 3,410 |
| 1997-10-09 | 3,410 | 3,420 | 3,330 | 3,420 | 129,600 | 3,420 |
| 1997-10-08 | 3,470 | 3,480 | 3,410 | 3,410 | 186,000 | 3,410 |
| 1997-10-07 | 3,480 | 3,530 | 3,400 | 3,420 | 301,000 | 3,420 |
| 1997-10-06 | 3,450 | 3,470 | 3,410 | 3,440 | 272,300 | 3,440 |
| 1997-10-03 | 3,420 | 3,510 | 3,330 | 3,500 | 571,400 | 3,500 |
| 1997-10-02 | 3,360 | 3,440 | 3,330 | 3,380 | 483,400 | 3,380 |
| 1997-10-01 | 3,320 | 3,350 | 3,230 | 3,350 | 433,800 | 3,350 |
| 1997-09-30 | 3,200 | 3,290 | 3,170 | 3,280 | 280,100 | 3,280 |
| 1997-09-29 | 3,190 | 3,220 | 3,130 | 3,170 | 163,900 | 3,170 |
| 1997-09-26 | 3,250 | 3,260 | 3,160 | 3,200 | 276,400 | 3,200 |
| 1997-09-25 | 3,280 | 3,310 | 3,250 | 3,270 | 290,100 | 3,270 |
| 1997-09-24 | 3,300 | 3,320 | 3,290 | 3,300 | 216,200 | 3,300 |
| 1997-09-22 | 3,330 | 3,340 | 3,250 | 3,300 | 303,000 | 3,300 |
| 1997-09-19 | 3,150 | 3,220 | 3,140 | 3,200 | 212,200 | 3,200 |
| 1997-09-18 | 3,120 | 3,120 | 3,080 | 3,090 | 143,200 | 3,090 |
| 1997-09-17 | 3,060 | 3,100 | 3,060 | 3,080 | 379,200 | 3,080 |
| 1997-09-16 | 3,150 | 3,150 | 2,980 | 3,010 | 484,200 | 3,010 |
| 1997-09-12 | 3,190 | 3,190 | 3,040 | 3,150 | 455,800 | 3,150 |
| 1997-09-11 | 3,170 | 3,200 | 3,150 | 3,200 | 148,100 | 3,200 |
| 1997-09-10 | 3,270 | 3,270 | 3,220 | 3,250 | 121,500 | 3,250 |
| 1997-09-09 | 3,190 | 3,300 | 3,190 | 3,300 | 229,900 | 3,300 |
| 1997-09-08 | 3,200 | 3,200 | 3,160 | 3,170 | 194,900 | 3,170 |
| 1997-09-05 | 3,240 | 3,250 | 3,180 | 3,200 | 329,100 | 3,200 |
| 1997-09-04 | 3,180 | 3,230 | 3,140 | 3,230 | 264,100 | 3,230 |
| 1997-09-03 | 3,140 | 3,190 | 3,120 | 3,140 | 360,400 | 3,140 |
| 1997-09-02 | 2,950 | 3,080 | 2,950 | 3,080 | 169,200 | 3,080 |
| 1997-09-01 | 3,110 | 3,110 | 2,860 | 2,910 | 107,800 | 2,910 |
| 1997-08-29 | 3,130 | 3,130 | 3,040 | 3,110 | 540,000 | 3,110 |
| 1997-08-28 | 3,130 | 3,130 | 3,080 | 3,110 | 150,500 | 3,110 |
| 1997-08-27 | 3,190 | 3,210 | 3,120 | 3,130 | 205,400 | 3,130 |
| 1997-08-26 | 3,190 | 3,230 | 3,140 | 3,200 | 341,600 | 3,200 |
| 1997-08-25 | 3,160 | 3,230 | 3,160 | 3,190 | 224,500 | 3,190 |
| 1997-08-22 | 3,340 | 3,340 | 3,220 | 3,280 | 272,100 | 3,280 |
| 1997-08-21 | 3,400 | 3,420 | 3,340 | 3,370 | 289,000 | 3,370 |
| 1997-08-20 | 3,270 | 3,410 | 3,250 | 3,380 | 367,900 | 3,380 |
| 1997-08-19 | 3,340 | 3,360 | 3,190 | 3,280 | 293,700 | 3,280 |
| 1997-08-18 | 3,390 | 3,390 | 3,320 | 3,350 | 2,187,900 | 3,350 |
| 1997-08-15 | 3,400 | 3,430 | 3,380 | 3,410 | 178,900 | 3,410 |
| 1997-08-14 | 3,390 | 3,400 | 3,360 | 3,390 | 325,000 | 3,390 |
| 1997-08-13 | 3,180 | 3,360 | 3,160 | 3,340 | 363,900 | 3,340 |
| 1997-08-12 | 3,130 | 3,180 | 3,110 | 3,140 | 276,000 | 3,140 |
| 1997-08-11 | 2,990 | 3,050 | 2,980 | 3,010 | 643,800 | 3,010 |
| 1997-08-08 | 3,180 | 3,180 | 3,100 | 3,130 | 1,442,100 | 3,130 |
| 1997-08-07 | 3,220 | 3,250 | 3,160 | 3,180 | 608,700 | 3,180 |
| 1997-08-06 | 3,250 | 3,270 | 3,200 | 3,200 | 675,800 | 3,200 |
| 1997-08-05 | 3,340 | 3,350 | 3,200 | 3,280 | 362,000 | 3,280 |
| 1997-08-04 | 3,370 | 3,530 | 3,290 | 3,380 | 498,900 | 3,380 |
| 1997-08-01 | 3,400 | 3,440 | 3,320 | 3,370 | 601,700 | 3,370 |
| 1997-07-31 | 3,420 | 3,640 | 3,420 | 3,640 | 1,198,500 | 3,640 |
| 1997-07-30 | 3,360 | 3,480 | 3,330 | 3,430 | 1,104,200 | 3,430 |
| 1997-07-29 | 3,300 | 3,350 | 3,280 | 3,310 | 386,700 | 3,310 |
| 1997-07-28 | 3,320 | 3,330 | 3,280 | 3,300 | 523,400 | 3,300 |
| 1997-07-25 | 3,240 | 3,310 | 3,230 | 3,300 | 1,007,000 | 3,300 |
| 1997-07-24 | 3,210 | 3,230 | 3,190 | 3,230 | 522,100 | 3,230 |
| 1997-07-23 | 3,180 | 3,220 | 3,170 | 3,180 | 425,700 | 3,180 |
| 1997-07-22 | 3,180 | 3,180 | 3,120 | 3,140 | 224,100 | 3,140 |
| 1997-07-18 | 3,140 | 3,230 | 3,140 | 3,180 | 563,900 | 3,180 |
| 1997-07-17 | 3,120 | 3,160 | 3,080 | 3,150 | 311,500 | 3,150 |
| 1997-07-16 | 3,120 | 3,130 | 3,060 | 3,080 | 355,300 | 3,080 |
| 1997-07-15 | 3,160 | 3,160 | 3,080 | 3,080 | 322,200 | 3,080 |
| 1997-07-14 | 3,150 | 3,160 | 3,100 | 3,150 | 632,600 | 3,150 |
| 1997-07-11 | 3,030 | 3,120 | 3,000 | 3,100 | 836,600 | 3,100 |
| 1997-07-10 | 2,900 | 3,010 | 2,900 | 2,990 | 607,500 | 2,990 |
| 1997-07-09 | 2,930 | 2,940 | 2,870 | 2,890 | 433,200 | 2,890 |
| 1997-07-08 | 2,900 | 2,920 | 2,870 | 2,890 | 254,000 | 2,890 |
| 1997-07-07 | 2,950 | 2,950 | 2,890 | 2,900 | 241,500 | 2,900 |
| 1997-07-04 | 2,910 | 2,930 | 2,890 | 2,930 | 335,300 | 2,930 |
| 1997-07-03 | 2,940 | 2,970 | 2,930 | 2,940 | 871,600 | 2,940 |
| 1997-07-02 | 2,840 | 2,900 | 2,830 | 2,880 | 1,006,600 | 2,880 |
| 1997-07-01 | 2,790 | 2,800 | 2,750 | 2,760 | 295,700 | 2,760 |
| 1997-06-30 | 2,830 | 2,830 | 2,760 | 2,800 | 305,900 | 2,800 |
| 1997-06-27 | 2,840 | 2,840 | 2,810 | 2,830 | 141,400 | 2,830 |
| 1997-06-26 | 2,850 | 2,880 | 2,820 | 2,840 | 302,600 | 2,840 |
| 1997-06-25 | 2,880 | 2,920 | 2,850 | 2,880 | 762,700 | 2,880 |
| 1997-06-24 | 2,790 | 2,890 | 2,780 | 2,870 | 1,218,900 | 2,870 |
| 1997-06-23 | 2,780 | 2,800 | 2,760 | 2,790 | 409,400 | 2,790 |
| 1997-06-20 | 2,770 | 2,810 | 2,750 | 2,760 | 1,248,200 | 2,760 |
| 1997-06-19 | 2,670 | 2,790 | 2,670 | 2,750 | 1,597,800 | 2,750 |
| 1997-06-18 | 2,550 | 2,640 | 2,550 | 2,600 | 1,251,600 | 2,600 |
| 1997-06-17 | 2,550 | 2,560 | 2,510 | 2,530 | 442,400 | 2,530 |
| 1997-06-16 | 2,550 | 2,560 | 2,540 | 2,550 | 309,500 | 2,550 |
| 1997-06-13 | 2,540 | 2,580 | 2,540 | 2,550 | 273,600 | 2,550 |
| 1997-06-12 | 2,580 | 2,590 | 2,560 | 2,580 | 328,300 | 2,580 |
| 1997-06-11 | 2,600 | 2,620 | 2,580 | 2,580 | 593,000 | 2,580 |
| 1997-06-10 | 2,560 | 2,600 | 2,560 | 2,590 | 200,300 | 2,590 |
| 1997-06-09 | 2,600 | 2,600 | 2,580 | 2,580 | 242,400 | 2,580 |
| 1997-06-06 | 2,570 | 2,600 | 2,570 | 2,590 | 134,800 | 2,590 |
| 1997-06-05 | 2,570 | 2,610 | 2,560 | 2,610 | 124,000 | 2,610 |
| 1997-06-04 | 2,580 | 2,590 | 2,550 | 2,570 | 87,100 | 2,570 |
| 1997-06-03 | 2,600 | 2,610 | 2,580 | 2,580 | 182,500 | 2,580 |
| 1997-06-02 | 2,550 | 2,600 | 2,550 | 2,580 | 177,100 | 2,580 |
| 1997-05-30 | 2,550 | 2,600 | 2,540 | 2,550 | 154,000 | 2,550 |
| 1997-05-29 | 2,570 | 2,600 | 2,550 | 2,580 | 221,300 | 2,580 |
| 1997-05-28 | 2,530 | 2,570 | 2,530 | 2,560 | 110,000 | 2,560 |
| 1997-05-27 | 2,570 | 2,570 | 2,530 | 2,530 | 291,700 | 2,530 |
| 1997-05-26 | 2,520 | 2,570 | 2,520 | 2,550 | 176,800 | 2,550 |
| 1997-05-23 | 2,490 | 2,590 | 2,480 | 2,560 | 340,300 | 2,560 |
| 1997-05-22 | 2,550 | 2,550 | 2,480 | 2,520 | 317,200 | 2,520 |
| 1997-05-21 | 2,640 | 2,640 | 2,560 | 2,570 | 364,900 | 2,570 |
| 1997-05-20 | 2,620 | 2,640 | 2,570 | 2,610 | 447,300 | 2,610 |
| 1997-05-19 | 2,590 | 2,620 | 2,570 | 2,600 | 379,700 | 2,600 |
| 1997-05-16 | 2,610 | 2,630 | 2,600 | 2,600 | 685,000 | 2,600 |
| 1997-05-15 | 2,640 | 2,640 | 2,600 | 2,630 | 750,200 | 2,630 |
| 1997-05-14 | 2,560 | 2,610 | 2,550 | 2,600 | 969,300 | 2,600 |
| 1997-05-13 | 2,540 | 2,540 | 2,500 | 2,520 | 419,800 | 2,520 |
| 1997-05-12 | 2,440 | 2,510 | 2,440 | 2,500 | 361,500 | 2,500 |
| 1997-05-09 | 2,490 | 2,490 | 2,450 | 2,480 | 160,400 | 2,480 |
| 1997-05-08 | 2,500 | 2,510 | 2,480 | 2,500 | 341,200 | 2,500 |
| 1997-05-07 | 2,500 | 2,510 | 2,460 | 2,490 | 82,500 | 2,490 |
| 1997-05-06 | 2,550 | 2,550 | 2,480 | 2,510 | 376,500 | 2,510 |
| 1997-05-02 | 2,450 | 2,500 | 2,440 | 2,480 | 332,200 | 2,480 |
| 1997-05-01 | 2,470 | 2,470 | 2,440 | 2,450 | 182,100 | 2,450 |
| 1997-04-30 | 2,420 | 2,470 | 2,420 | 2,440 | 318,400 | 2,440 |
| 1997-04-28 | 2,340 | 2,410 | 2,340 | 2,380 | 150,000 | 2,380 |
| 1997-04-25 | 2,360 | 2,380 | 2,340 | 2,350 | 206,700 | 2,350 |
| 1997-04-24 | 2,410 | 2,410 | 2,380 | 2,400 | 176,100 | 2,400 |
| 1997-04-23 | 2,370 | 2,420 | 2,370 | 2,410 | 412,500 | 2,410 |
| 1997-04-22 | 2,320 | 2,390 | 2,320 | 2,370 | 375,500 | 2,370 |
| 1997-04-21 | 2,340 | 2,340 | 2,290 | 2,310 | 222,200 | 2,310 |
| 1997-04-18 | 2,280 | 2,340 | 2,280 | 2,320 | 150,800 | 2,320 |
| 1997-04-17 | 2,250 | 2,280 | 2,250 | 2,260 | 116,700 | 2,260 |
| 1997-04-16 | 2,220 | 2,260 | 2,220 | 2,250 | 448,900 | 2,250 |
| 1997-04-15 | 2,190 | 2,210 | 2,180 | 2,200 | 122,000 | 2,200 |
| 1997-04-14 | 2,200 | 2,240 | 2,170 | 2,190 | 214,300 | 2,190 |
| 1997-04-11 | 2,230 | 2,240 | 2,200 | 2,220 | 86,500 | 2,220 |
| 1997-04-10 | 2,230 | 2,250 | 2,210 | 2,230 | 94,000 | 2,230 |
| 1997-04-09 | 2,250 | 2,260 | 2,220 | 2,230 | 122,600 | 2,230 |
| 1997-04-08 | 2,270 | 2,290 | 2,240 | 2,260 | 259,500 | 2,260 |
| 1997-04-07 | 2,340 | 2,340 | 2,270 | 2,270 | 233,500 | 2,270 |
| 1997-04-04 | 2,290 | 2,330 | 2,290 | 2,320 | 360,400 | 2,320 |
| 1997-04-03 | 2,260 | 2,300 | 2,260 | 2,290 | 347,200 | 2,290 |
| 1997-04-02 | 2,250 | 2,270 | 2,240 | 2,260 | 180,300 | 2,260 |
| 1997-04-01 | 2,260 | 2,280 | 2,240 | 2,240 | 123,200 | 2,240 |
| 1997-03-31 | 2,260 | 2,260 | 2,240 | 2,260 | 112,700 | 2,260 |
| 1997-03-28 | 2,240 | 2,250 | 2,240 | 2,250 | 73,600 | 2,250 |
| 1997-03-27 | 2,240 | 2,280 | 2,240 | 2,240 | 317,600 | 2,240 |
| 1997-03-26 | 2,200 | 2,230 | 2,160 | 2,220 | 679,700 | 2,220 |
| 1997-03-25 | 2,530 | 2,530 | 2,510 | 2,530 | 232,600 | 2,200 |
| 1997-03-24 | 2,520 | 2,530 | 2,470 | 2,490 | 78,300 | 2,165.22 |
| 1997-03-21 | 2,500 | 2,540 | 2,490 | 2,510 | 229,700 | 2,182.61 |
| 1997-03-19 | 2,520 | 2,530 | 2,450 | 2,470 | 133,600 | 2,147.83 |
| 1997-03-18 | 2,500 | 2,530 | 2,480 | 2,510 | 343,400 | 2,182.61 |
| 1997-03-17 | 2,460 | 2,500 | 2,460 | 2,460 | 554,800 | 2,139.13 |
| 1997-03-14 | 2,380 | 2,430 | 2,380 | 2,420 | 363,800 | 2,104.35 |
| 1997-03-13 | 2,390 | 2,460 | 2,390 | 2,440 | 445,700 | 2,121.74 |
| 1997-03-12 | 2,360 | 2,390 | 2,350 | 2,370 | 547,700 | 2,060.87 |
| 1997-03-11 | 2,330 | 2,340 | 2,290 | 2,320 | 339,900 | 2,017.39 |
| 1997-03-10 | 2,320 | 2,380 | 2,320 | 2,340 | 273,600 | 2,034.78 |
| 1997-03-07 | 2,270 | 2,310 | 2,180 | 2,260 | 1,216,600 | 1,965.22 |
| 1997-03-06 | 2,400 | 2,400 | 2,220 | 2,350 | 881,600 | 2,043.48 |
| 1997-03-05 | 2,440 | 2,450 | 2,390 | 2,400 | 607,300 | 2,086.96 |
| 1997-03-04 | 2,490 | 2,490 | 2,440 | 2,440 | 556,600 | 2,121.74 |
| 1997-03-03 | 2,510 | 2,510 | 2,450 | 2,460 | 389,700 | 2,139.13 |
| 1997-02-28 | 2,560 | 2,570 | 2,510 | 2,570 | 2,599,401 | 2,234.78 |
| 1997-02-27 | 2,730 | 2,730 | 2,590 | 2,600 | 1,295,000 | 2,260.87 |
| 1997-02-26 | 2,790 | 2,790 | 2,760 | 2,770 | 207,900 | 2,408.70 |
| 1997-02-25 | 2,740 | 2,770 | 2,720 | 2,760 | 489,200 | 2,400 |
| 1997-02-24 | 2,800 | 2,800 | 2,760 | 2,760 | 276,400 | 2,400 |
| 1997-02-21 | 2,800 | 2,810 | 2,790 | 2,800 | 114,100 | 2,434.78 |
| 1997-02-20 | 2,810 | 2,830 | 2,800 | 2,800 | 163,300 | 2,434.78 |
| 1997-02-19 | 2,820 | 2,830 | 2,790 | 2,810 | 295,700 | 2,443.48 |
| 1997-02-18 | 2,780 | 2,860 | 2,780 | 2,830 | 2,591,001 | 2,460.87 |
| 1997-02-17 | 2,770 | 2,790 | 2,750 | 2,780 | 207,500 | 2,417.39 |
| 1997-02-14 | 2,760 | 2,790 | 2,750 | 2,760 | 575,100 | 2,400 |
| 1997-02-13 | 2,690 | 2,730 | 2,680 | 2,730 | 390,200 | 2,373.91 |
| 1997-02-12 | 2,650 | 2,670 | 2,640 | 2,670 | 235,600 | 2,321.74 |
| 1997-02-10 | 2,640 | 2,640 | 2,600 | 2,630 | 285,500 | 2,286.96 |
| 1997-02-07 | 2,620 | 2,630 | 2,610 | 2,630 | 462,200 | 2,286.96 |
| 1997-02-06 | 2,600 | 2,610 | 2,570 | 2,580 | 156,400 | 2,243.48 |
| 1997-02-05 | 2,620 | 2,620 | 2,580 | 2,590 | 151,900 | 2,252.17 |
| 1997-02-04 | 2,580 | 2,600 | 2,570 | 2,600 | 52,900 | 2,260.87 |
| 1997-02-03 | 2,590 | 2,600 | 2,570 | 2,580 | 1,151,200 | 2,243.48 |
| 1997-01-31 | 2,550 | 2,580 | 2,550 | 2,580 | 117,700 | 2,243.48 |
| 1997-01-30 | 2,580 | 2,580 | 2,550 | 2,550 | 1,096,100 | 2,217.39 |
| 1997-01-29 | 2,590 | 2,600 | 2,550 | 2,580 | 45,000 | 2,243.48 |
| 1997-01-28 | 2,550 | 2,590 | 2,550 | 2,590 | 194,100 | 2,252.17 |
| 1997-01-27 | 2,530 | 2,550 | 2,530 | 2,550 | 125,900 | 2,217.39 |
| 1997-01-24 | 2,500 | 2,540 | 2,490 | 2,520 | 228,200 | 2,191.30 |
| 1997-01-23 | 2,530 | 2,530 | 2,500 | 2,510 | 107,300 | 2,182.61 |
| 1997-01-22 | 2,520 | 2,530 | 2,510 | 2,530 | 54,300 | 2,200 |
| 1997-01-21 | 2,490 | 2,520 | 2,490 | 2,520 | 135,100 | 2,191.30 |
| 1997-01-20 | 2,530 | 2,530 | 2,500 | 2,530 | 78,900 | 2,200 |
| 1997-01-17 | 2,540 | 2,550 | 2,500 | 2,530 | 224,700 | 2,200 |
| 1997-01-16 | 2,530 | 2,550 | 2,530 | 2,540 | 134,000 | 2,208.70 |
| 1997-01-14 | 2,510 | 2,560 | 2,500 | 2,530 | 272,400 | 2,200 |
| 1997-01-13 | 2,520 | 2,520 | 2,480 | 2,510 | 158,700 | 2,182.61 |
| 1997-01-10 | 2,540 | 2,550 | 2,520 | 2,550 | 258,100 | 2,217.39 |
| 1997-01-09 | 2,550 | 2,550 | 2,530 | 2,540 | 88,100 | 2,208.70 |
| 1997-01-08 | 2,550 | 2,570 | 2,540 | 2,550 | 74,100 | 2,217.39 |
| 1997-01-07 | 2,570 | 2,580 | 2,560 | 2,580 | 77,500 | 2,243.48 |
| 1997-01-06 | 2,590 | 2,610 | 2,580 | 2,600 | 38,300 | 2,260.87 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
