8267 イオン(株) 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 | 1,830 | 1,860 | 1,830 | 1,840 | 201,000 | 920 |
| 1997-12-29 | 1,810 | 1,810 | 1,770 | 1,770 | 233,000 | 885 |
| 1997-12-26 | 1,830 | 1,840 | 1,770 | 1,770 | 243,000 | 885 |
| 1997-12-25 | 1,660 | 1,800 | 1,660 | 1,800 | 256,000 | 900 |
| 1997-12-24 | 1,720 | 1,720 | 1,660 | 1,670 | 492,000 | 835 |
| 1997-12-22 | 1,790 | 1,790 | 1,670 | 1,730 | 481,000 | 865 |
| 1997-12-19 | 1,780 | 1,810 | 1,730 | 1,790 | 593,000 | 895 |
| 1997-12-18 | 1,820 | 1,900 | 1,820 | 1,840 | 944,000 | 920 |
| 1997-12-17 | 1,800 | 1,910 | 1,770 | 1,790 | 1,394,000 | 895 |
| 1997-12-16 | 1,850 | 1,860 | 1,770 | 1,830 | 480,000 | 915 |
| 1997-12-15 | 1,880 | 1,930 | 1,880 | 1,900 | 151,000 | 950 |
| 1997-12-12 | 1,940 | 1,950 | 1,890 | 1,930 | 678,000 | 965 |
| 1997-12-11 | 2,050 | 2,060 | 2,000 | 2,000 | 208,000 | 1,000 |
| 1997-12-10 | 2,100 | 2,100 | 2,050 | 2,070 | 60,000 | 1,035 |
| 1997-12-09 | 2,110 | 2,130 | 2,090 | 2,110 | 268,000 | 1,055 |
| 1997-12-08 | 2,100 | 2,140 | 2,050 | 2,080 | 297,000 | 1,040 |
| 1997-12-05 | 2,090 | 2,110 | 2,050 | 2,080 | 226,000 | 1,040 |
| 1997-12-04 | 2,050 | 2,090 | 2,040 | 2,070 | 160,000 | 1,035 |
| 1997-12-03 | 2,150 | 2,180 | 2,040 | 2,040 | 232,000 | 1,020 |
| 1997-12-02 | 2,100 | 2,170 | 2,100 | 2,160 | 215,000 | 1,080 |
| 1997-12-01 | 2,100 | 2,150 | 2,100 | 2,100 | 226,000 | 1,050 |
| 1997-11-28 | 2,060 | 2,140 | 2,040 | 2,140 | 243,000 | 1,070 |
| 1997-11-27 | 2,100 | 2,120 | 2,070 | 2,100 | 270,000 | 1,050 |
| 1997-11-26 | 2,100 | 2,110 | 2,030 | 2,030 | 486,000 | 1,015 |
| 1997-11-25 | 2,150 | 2,180 | 2,090 | 2,090 | 267,000 | 1,045 |
| 1997-11-21 | 2,330 | 2,360 | 2,280 | 2,330 | 421,000 | 1,165 |
| 1997-11-20 | 2,380 | 2,380 | 2,260 | 2,330 | 194,000 | 1,165 |
| 1997-11-19 | 2,370 | 2,370 | 2,330 | 2,340 | 179,000 | 1,170 |
| 1997-11-18 | 2,340 | 2,380 | 2,330 | 2,380 | 323,000 | 1,190 |
| 1997-11-17 | 2,290 | 2,310 | 2,250 | 2,290 | 571,000 | 1,145 |
| 1997-11-14 | 2,190 | 2,230 | 2,170 | 2,210 | 620,000 | 1,105 |
| 1997-11-13 | 2,210 | 2,260 | 2,210 | 2,230 | 316,000 | 1,115 |
| 1997-11-12 | 2,260 | 2,270 | 2,230 | 2,230 | 510,000 | 1,115 |
| 1997-11-11 | 2,360 | 2,380 | 2,260 | 2,280 | 529,000 | 1,140 |
| 1997-11-10 | 2,380 | 2,380 | 2,330 | 2,360 | 328,000 | 1,180 |
| 1997-11-07 | 2,480 | 2,480 | 2,380 | 2,420 | 515,000 | 1,210 |
| 1997-11-06 | 2,520 | 2,560 | 2,490 | 2,520 | 338,000 | 1,260 |
| 1997-11-05 | 2,660 | 2,660 | 2,540 | 2,560 | 310,000 | 1,280 |
| 1997-11-04 | 2,770 | 2,770 | 2,680 | 2,700 | 220,000 | 1,350 |
| 1997-10-31 | 2,660 | 2,710 | 2,620 | 2,690 | 594,000 | 1,345 |
| 1997-10-30 | 2,710 | 2,710 | 2,680 | 2,690 | 158,000 | 1,345 |
| 1997-10-29 | 2,780 | 2,810 | 2,730 | 2,750 | 237,000 | 1,375 |
| 1997-10-28 | 2,680 | 2,790 | 2,650 | 2,750 | 220,000 | 1,375 |
| 1997-10-27 | 2,790 | 2,810 | 2,720 | 2,750 | 322,000 | 1,375 |
| 1997-10-24 | 2,740 | 2,850 | 2,720 | 2,820 | 249,000 | 1,410 |
| 1997-10-23 | 2,780 | 2,780 | 2,750 | 2,770 | 268,000 | 1,385 |
| 1997-10-22 | 2,730 | 2,750 | 2,650 | 2,740 | 319,000 | 1,370 |
| 1997-10-21 | 2,680 | 2,720 | 2,680 | 2,710 | 152,000 | 1,355 |
| 1997-10-20 | 2,670 | 2,730 | 2,670 | 2,680 | 213,000 | 1,340 |
| 1997-10-17 | 2,710 | 2,760 | 2,690 | 2,690 | 654,000 | 1,345 |
| 1997-10-16 | 2,610 | 2,770 | 2,600 | 2,740 | 876,000 | 1,370 |
| 1997-10-15 | 2,530 | 2,670 | 2,520 | 2,670 | 1,268,000 | 1,335 |
| 1997-10-14 | 2,350 | 2,420 | 2,340 | 2,400 | 1,032,000 | 1,200 |
| 1997-10-13 | 2,350 | 2,400 | 2,220 | 2,310 | 829,000 | 1,155 |
| 1997-10-09 | 2,270 | 2,460 | 2,270 | 2,450 | 996,000 | 1,225 |
| 1997-10-08 | 2,600 | 2,640 | 2,550 | 2,550 | 501,000 | 1,275 |
| 1997-10-07 | 2,710 | 2,780 | 2,660 | 2,660 | 581,000 | 1,330 |
| 1997-10-06 | 2,960 | 3,010 | 2,750 | 2,750 | 252,000 | 1,375 |
| 1997-10-03 | 2,920 | 2,940 | 2,910 | 2,930 | 206,000 | 1,465 |
| 1997-10-02 | 2,840 | 2,990 | 2,830 | 2,960 | 559,000 | 1,480 |
| 1997-10-01 | 2,780 | 2,800 | 2,750 | 2,800 | 278,000 | 1,400 |
| 1997-09-30 | 2,800 | 2,840 | 2,750 | 2,750 | 226,000 | 1,375 |
| 1997-09-29 | 2,920 | 2,920 | 2,800 | 2,810 | 192,000 | 1,405 |
| 1997-09-26 | 2,840 | 2,870 | 2,820 | 2,840 | 422,000 | 1,420 |
| 1997-09-25 | 2,830 | 2,840 | 2,810 | 2,840 | 294,000 | 1,420 |
| 1997-09-24 | 2,830 | 2,880 | 2,770 | 2,810 | 840,000 | 1,405 |
| 1997-09-22 | 2,620 | 2,710 | 2,620 | 2,680 | 647,000 | 1,340 |
| 1997-09-19 | 2,840 | 2,850 | 2,540 | 2,580 | 715,000 | 1,290 |
| 1997-09-18 | 2,980 | 2,980 | 2,850 | 2,850 | 355,000 | 1,425 |
| 1997-09-17 | 3,030 | 3,030 | 2,940 | 3,000 | 258,000 | 1,500 |
| 1997-09-16 | 3,000 | 3,040 | 2,970 | 3,030 | 220,000 | 1,515 |
| 1997-09-12 | 2,950 | 3,000 | 2,950 | 3,000 | 461,000 | 1,500 |
| 1997-09-11 | 3,100 | 3,100 | 3,020 | 3,020 | 304,000 | 1,510 |
| 1997-09-10 | 3,060 | 3,130 | 3,060 | 3,130 | 353,000 | 1,565 |
| 1997-09-09 | 3,120 | 3,120 | 3,070 | 3,090 | 223,000 | 1,545 |
| 1997-09-08 | 3,130 | 3,180 | 3,070 | 3,070 | 241,000 | 1,535 |
| 1997-09-05 | 3,010 | 3,190 | 3,010 | 3,170 | 250,000 | 1,585 |
| 1997-09-04 | 3,070 | 3,070 | 2,990 | 3,010 | 464,000 | 1,505 |
| 1997-09-03 | 3,050 | 3,090 | 3,020 | 3,060 | 320,000 | 1,530 |
| 1997-09-02 | 3,030 | 3,030 | 2,940 | 3,020 | 319,000 | 1,510 |
| 1997-09-01 | 3,190 | 3,190 | 3,050 | 3,080 | 220,000 | 1,540 |
| 1997-08-29 | 3,100 | 3,220 | 3,070 | 3,220 | 216,000 | 1,610 |
| 1997-08-28 | 3,180 | 3,190 | 3,100 | 3,140 | 312,000 | 1,570 |
| 1997-08-27 | 3,230 | 3,230 | 3,180 | 3,180 | 168,000 | 1,590 |
| 1997-08-26 | 3,140 | 3,180 | 3,110 | 3,180 | 263,000 | 1,590 |
| 1997-08-25 | 3,150 | 3,200 | 3,110 | 3,140 | 313,000 | 1,570 |
| 1997-08-22 | 3,320 | 3,330 | 3,260 | 3,290 | 216,000 | 1,645 |
| 1997-08-21 | 3,380 | 3,430 | 3,360 | 3,430 | 299,000 | 1,715 |
| 1997-08-20 | 3,280 | 3,380 | 3,280 | 3,380 | 206,000 | 1,690 |
| 1997-08-19 | 3,370 | 3,370 | 3,270 | 3,280 | 203,000 | 1,640 |
| 1997-08-18 | 3,400 | 3,410 | 3,370 | 3,370 | 183,000 | 1,685 |
| 1997-08-15 | 3,450 | 3,450 | 3,420 | 3,420 | 214,000 | 1,710 |
| 1997-08-14 | 3,370 | 3,420 | 3,360 | 3,400 | 226,000 | 1,700 |
| 1997-08-13 | 3,400 | 3,400 | 3,350 | 3,350 | 134,000 | 1,675 |
| 1997-08-12 | 3,420 | 3,430 | 3,390 | 3,400 | 171,000 | 1,700 |
| 1997-08-11 | 3,350 | 3,410 | 3,330 | 3,380 | 292,000 | 1,690 |
| 1997-08-08 | 3,380 | 3,400 | 3,350 | 3,400 | 266,000 | 1,700 |
| 1997-08-07 | 3,390 | 3,420 | 3,360 | 3,390 | 144,000 | 1,695 |
| 1997-08-06 | 3,350 | 3,390 | 3,260 | 3,350 | 490,000 | 1,675 |
| 1997-08-05 | 3,220 | 3,350 | 3,220 | 3,350 | 412,000 | 1,675 |
| 1997-08-04 | 3,200 | 3,290 | 3,180 | 3,210 | 609,000 | 1,605 |
| 1997-08-01 | 3,300 | 3,300 | 3,150 | 3,150 | 194,000 | 1,575 |
| 1997-07-31 | 3,360 | 3,360 | 3,250 | 3,300 | 417,000 | 1,650 |
| 1997-07-30 | 3,450 | 3,450 | 3,360 | 3,360 | 390,000 | 1,680 |
| 1997-07-29 | 3,490 | 3,510 | 3,480 | 3,480 | 259,000 | 1,740 |
| 1997-07-28 | 3,500 | 3,540 | 3,490 | 3,490 | 240,000 | 1,745 |
| 1997-07-25 | 3,540 | 3,540 | 3,490 | 3,500 | 321,000 | 1,750 |
| 1997-07-24 | 3,490 | 3,540 | 3,480 | 3,530 | 212,000 | 1,765 |
| 1997-07-23 | 3,470 | 3,540 | 3,470 | 3,540 | 528,000 | 1,770 |
| 1997-07-22 | 3,400 | 3,460 | 3,400 | 3,440 | 369,000 | 1,720 |
| 1997-07-18 | 3,440 | 3,440 | 3,380 | 3,380 | 165,000 | 1,690 |
| 1997-07-17 | 3,470 | 3,500 | 3,370 | 3,450 | 420,000 | 1,725 |
| 1997-07-16 | 3,470 | 3,500 | 3,420 | 3,420 | 402,000 | 1,710 |
| 1997-07-15 | 3,420 | 3,500 | 3,400 | 3,460 | 590,000 | 1,730 |
| 1997-07-14 | 3,360 | 3,380 | 3,320 | 3,330 | 1,130,000 | 1,665 |
| 1997-07-11 | 3,450 | 3,520 | 3,400 | 3,450 | 1,188,000 | 1,725 |
| 1997-07-10 | 3,890 | 3,890 | 3,740 | 3,750 | 353,000 | 1,875 |
| 1997-07-09 | 3,850 | 3,860 | 3,820 | 3,840 | 213,000 | 1,920 |
| 1997-07-08 | 3,810 | 3,850 | 3,790 | 3,850 | 141,000 | 1,925 |
| 1997-07-07 | 3,750 | 3,790 | 3,730 | 3,760 | 87,000 | 1,880 |
| 1997-07-04 | 3,810 | 3,810 | 3,690 | 3,710 | 350,000 | 1,855 |
| 1997-07-03 | 3,920 | 3,920 | 3,810 | 3,810 | 223,000 | 1,905 |
| 1997-07-02 | 3,890 | 3,920 | 3,870 | 3,900 | 380,000 | 1,950 |
| 1997-07-01 | 3,810 | 3,850 | 3,800 | 3,830 | 331,000 | 1,915 |
| 1997-06-30 | 3,790 | 3,890 | 3,750 | 3,870 | 506,000 | 1,935 |
| 1997-06-27 | 3,760 | 3,800 | 3,700 | 3,740 | 482,000 | 1,870 |
| 1997-06-26 | 3,950 | 3,960 | 3,840 | 3,860 | 229,000 | 1,930 |
| 1997-06-25 | 3,990 | 3,990 | 3,900 | 3,960 | 210,000 | 1,980 |
| 1997-06-24 | 4,000 | 4,000 | 3,900 | 3,940 | 337,000 | 1,970 |
| 1997-06-23 | 4,000 | 4,030 | 3,970 | 3,990 | 292,000 | 1,995 |
| 1997-06-20 | 3,990 | 3,990 | 3,920 | 3,930 | 271,000 | 1,965 |
| 1997-06-19 | 3,960 | 4,030 | 3,960 | 3,990 | 346,000 | 1,995 |
| 1997-06-18 | 3,920 | 3,960 | 3,900 | 3,960 | 352,000 | 1,980 |
| 1997-06-17 | 3,770 | 3,900 | 3,750 | 3,870 | 403,000 | 1,935 |
| 1997-06-16 | 3,750 | 3,770 | 3,730 | 3,760 | 485,000 | 1,880 |
| 1997-06-13 | 3,840 | 3,880 | 3,780 | 3,790 | 850,000 | 1,895 |
| 1997-06-12 | 3,960 | 3,970 | 3,860 | 3,890 | 1,002,000 | 1,945 |
| 1997-06-11 | 4,010 | 4,050 | 3,940 | 3,990 | 699,000 | 1,995 |
| 1997-06-10 | 4,080 | 4,130 | 4,080 | 4,110 | 308,000 | 2,055 |
| 1997-06-09 | 4,090 | 4,100 | 4,060 | 4,070 | 101,000 | 2,035 |
| 1997-06-06 | 4,000 | 4,130 | 4,000 | 4,080 | 225,000 | 2,040 |
| 1997-06-05 | 3,940 | 4,050 | 3,940 | 3,970 | 264,000 | 1,985 |
| 1997-06-04 | 3,920 | 4,020 | 3,910 | 3,930 | 241,000 | 1,965 |
| 1997-06-03 | 3,990 | 4,010 | 3,860 | 3,870 | 591,000 | 1,935 |
| 1997-06-02 | 3,950 | 4,010 | 3,930 | 4,010 | 125,000 | 2,005 |
| 1997-05-30 | 4,050 | 4,060 | 3,930 | 3,930 | 627,000 | 1,965 |
| 1997-05-29 | 4,110 | 4,130 | 3,970 | 4,000 | 356,000 | 2,000 |
| 1997-05-28 | 4,120 | 4,150 | 4,080 | 4,110 | 183,000 | 2,055 |
| 1997-05-27 | 4,120 | 4,130 | 4,070 | 4,070 | 105,000 | 2,035 |
| 1997-05-26 | 4,100 | 4,160 | 4,070 | 4,070 | 205,000 | 2,035 |
| 1997-05-23 | 4,190 | 4,200 | 4,050 | 4,090 | 560,000 | 2,045 |
| 1997-05-22 | 4,190 | 4,250 | 4,170 | 4,190 | 233,000 | 2,095 |
| 1997-05-21 | 4,280 | 4,310 | 4,150 | 4,150 | 237,000 | 2,075 |
| 1997-05-20 | 4,450 | 4,470 | 4,200 | 4,320 | 479,000 | 2,160 |
| 1997-05-19 | 4,490 | 4,570 | 4,370 | 4,370 | 412,000 | 2,185 |
| 1997-05-16 | 4,300 | 4,500 | 4,300 | 4,430 | 653,000 | 2,215 |
| 1997-05-15 | 4,260 | 4,300 | 4,180 | 4,220 | 565,000 | 2,110 |
| 1997-05-14 | 4,220 | 4,330 | 4,200 | 4,270 | 515,000 | 2,135 |
| 1997-05-13 | 4,100 | 4,220 | 4,100 | 4,120 | 505,000 | 2,060 |
| 1997-05-12 | 4,000 | 4,080 | 3,960 | 3,960 | 196,000 | 1,980 |
| 1997-05-09 | 4,000 | 4,010 | 3,960 | 4,010 | 399,000 | 2,005 |
| 1997-05-08 | 3,900 | 3,920 | 3,900 | 3,920 | 455,000 | 1,960 |
| 1997-05-07 | 3,970 | 3,980 | 3,930 | 3,960 | 274,000 | 1,980 |
| 1997-05-06 | 4,000 | 4,020 | 3,970 | 3,980 | 373,000 | 1,990 |
| 1997-05-02 | 4,000 | 4,000 | 3,970 | 4,000 | 439,000 | 2,000 |
| 1997-05-01 | 4,040 | 4,110 | 3,910 | 4,030 | 455,000 | 2,015 |
| 1997-04-30 | 3,810 | 3,900 | 3,810 | 3,900 | 220,000 | 1,950 |
| 1997-04-28 | 3,790 | 3,800 | 3,720 | 3,800 | 254,000 | 1,900 |
| 1997-04-25 | 3,760 | 3,780 | 3,740 | 3,750 | 299,000 | 1,875 |
| 1997-04-24 | 3,770 | 3,860 | 3,750 | 3,760 | 351,000 | 1,880 |
| 1997-04-23 | 3,680 | 3,750 | 3,680 | 3,740 | 326,000 | 1,870 |
| 1997-04-22 | 3,740 | 3,780 | 3,670 | 3,680 | 407,000 | 1,840 |
| 1997-04-21 | 3,620 | 3,730 | 3,620 | 3,730 | 166,000 | 1,865 |
| 1997-04-18 | 3,610 | 3,640 | 3,600 | 3,610 | 511,000 | 1,805 |
| 1997-04-17 | 3,560 | 3,610 | 3,550 | 3,610 | 396,000 | 1,805 |
| 1997-04-16 | 3,490 | 3,540 | 3,460 | 3,460 | 494,000 | 1,730 |
| 1997-04-15 | 3,510 | 3,610 | 3,480 | 3,490 | 332,000 | 1,745 |
| 1997-04-14 | 3,630 | 3,650 | 3,490 | 3,510 | 198,000 | 1,755 |
| 1997-04-11 | 3,680 | 3,730 | 3,640 | 3,670 | 168,000 | 1,835 |
| 1997-04-10 | 3,750 | 3,750 | 3,680 | 3,680 | 118,000 | 1,840 |
| 1997-04-09 | 3,700 | 3,710 | 3,650 | 3,700 | 129,000 | 1,850 |
| 1997-04-08 | 3,610 | 3,690 | 3,600 | 3,680 | 245,000 | 1,840 |
| 1997-04-07 | 3,560 | 3,630 | 3,540 | 3,590 | 346,000 | 1,795 |
| 1997-04-04 | 3,520 | 3,590 | 3,510 | 3,550 | 405,000 | 1,775 |
| 1997-04-03 | 3,450 | 3,510 | 3,450 | 3,510 | 351,000 | 1,755 |
| 1997-04-02 | 3,350 | 3,470 | 3,350 | 3,460 | 188,000 | 1,730 |
| 1997-04-01 | 3,350 | 3,370 | 3,280 | 3,320 | 128,000 | 1,660 |
| 1997-03-31 | 3,440 | 3,450 | 3,390 | 3,400 | 107,000 | 1,700 |
| 1997-03-28 | 3,440 | 3,460 | 3,430 | 3,450 | 130,000 | 1,725 |
| 1997-03-27 | 3,480 | 3,480 | 3,410 | 3,430 | 343,000 | 1,715 |
| 1997-03-26 | 3,360 | 3,480 | 3,350 | 3,480 | 218,000 | 1,740 |
| 1997-03-25 | 3,330 | 3,380 | 3,310 | 3,360 | 221,000 | 1,680 |
| 1997-03-24 | 3,350 | 3,360 | 3,280 | 3,310 | 258,000 | 1,655 |
| 1997-03-21 | 3,200 | 3,250 | 3,190 | 3,240 | 284,000 | 1,620 |
| 1997-03-19 | 3,120 | 3,130 | 3,100 | 3,110 | 261,000 | 1,555 |
| 1997-03-18 | 3,010 | 3,080 | 3,010 | 3,080 | 302,000 | 1,540 |
| 1997-03-17 | 3,160 | 3,160 | 2,950 | 3,000 | 498,000 | 1,500 |
| 1997-03-14 | 3,130 | 3,170 | 3,110 | 3,160 | 609,000 | 1,580 |
| 1997-03-13 | 3,240 | 3,240 | 3,180 | 3,180 | 145,000 | 1,590 |
| 1997-03-12 | 3,340 | 3,340 | 3,260 | 3,290 | 141,000 | 1,645 |
| 1997-03-11 | 3,250 | 3,320 | 3,250 | 3,310 | 251,000 | 1,655 |
| 1997-03-10 | 3,240 | 3,240 | 3,210 | 3,230 | 278,000 | 1,615 |
| 1997-03-07 | 3,170 | 3,240 | 3,160 | 3,230 | 193,000 | 1,615 |
| 1997-03-06 | 3,230 | 3,230 | 3,160 | 3,190 | 290,000 | 1,595 |
| 1997-03-05 | 3,280 | 3,280 | 3,220 | 3,240 | 319,000 | 1,620 |
| 1997-03-04 | 3,270 | 3,290 | 3,240 | 3,290 | 416,000 | 1,645 |
| 1997-03-03 | 3,400 | 3,400 | 3,210 | 3,230 | 237,000 | 1,615 |
| 1997-02-28 | 3,320 | 3,420 | 3,260 | 3,420 | 363,000 | 1,710 |
| 1997-02-27 | 3,490 | 3,490 | 3,260 | 3,320 | 344,000 | 1,660 |
| 1997-02-26 | 3,470 | 3,470 | 3,410 | 3,460 | 96,000 | 1,730 |
| 1997-02-25 | 3,400 | 3,490 | 3,400 | 3,470 | 69,000 | 1,735 |
| 1997-02-24 | 3,440 | 3,520 | 3,440 | 3,470 | 132,000 | 1,735 |
| 1997-02-21 | 3,430 | 3,490 | 3,430 | 3,440 | 292,000 | 1,720 |
| 1997-02-20 | 3,450 | 3,500 | 3,450 | 3,480 | 233,000 | 1,740 |
| 1997-02-19 | 3,440 | 3,450 | 3,390 | 3,450 | 147,000 | 1,725 |
| 1997-02-18 | 3,500 | 3,500 | 3,440 | 3,470 | 88,000 | 1,735 |
| 1997-02-17 | 3,520 | 3,540 | 3,480 | 3,500 | 177,000 | 1,750 |
| 1997-02-14 | 3,510 | 3,520 | 3,470 | 3,500 | 341,000 | 1,750 |
| 1997-02-13 | 3,490 | 3,550 | 3,440 | 3,510 | 487,000 | 1,755 |
| 1997-02-12 | 3,410 | 3,500 | 3,390 | 3,440 | 466,000 | 1,720 |
| 1997-02-10 | 3,270 | 3,450 | 3,270 | 3,420 | 199,000 | 1,710 |
| 1997-02-07 | 3,300 | 3,320 | 3,230 | 3,260 | 258,000 | 1,630 |
| 1997-02-06 | 3,300 | 3,350 | 3,300 | 3,330 | 188,000 | 1,665 |
| 1997-02-05 | 3,340 | 3,340 | 3,250 | 3,290 | 213,000 | 1,645 |
| 1997-02-04 | 3,400 | 3,400 | 3,310 | 3,350 | 306,000 | 1,675 |
| 1997-02-03 | 3,440 | 3,460 | 3,390 | 3,390 | 197,000 | 1,695 |
| 1997-01-31 | 3,330 | 3,400 | 3,320 | 3,390 | 325,000 | 1,695 |
| 1997-01-30 | 3,290 | 3,320 | 3,260 | 3,280 | 491,000 | 1,640 |
| 1997-01-29 | 3,250 | 3,310 | 3,230 | 3,290 | 767,000 | 1,645 |
| 1997-01-28 | 3,200 | 3,230 | 3,170 | 3,200 | 483,000 | 1,600 |
| 1997-01-27 | 3,250 | 3,260 | 3,230 | 3,250 | 677,000 | 1,625 |
| 1997-01-24 | 3,400 | 3,400 | 3,100 | 3,190 | 1,001,000 | 1,595 |
| 1997-01-23 | 3,500 | 3,500 | 3,390 | 3,410 | 531,000 | 1,705 |
| 1997-01-22 | 3,580 | 3,600 | 3,530 | 3,550 | 395,000 | 1,775 |
| 1997-01-21 | 3,710 | 3,710 | 3,570 | 3,570 | 418,000 | 1,785 |
| 1997-01-20 | 3,750 | 3,750 | 3,660 | 3,750 | 165,000 | 1,875 |
| 1997-01-17 | 3,740 | 3,790 | 3,700 | 3,740 | 338,000 | 1,870 |
| 1997-01-16 | 3,820 | 3,820 | 3,690 | 3,760 | 363,000 | 1,880 |
| 1997-01-14 | 3,590 | 3,850 | 3,550 | 3,850 | 389,000 | 1,925 |
| 1997-01-13 | 3,600 | 3,630 | 3,560 | 3,600 | 359,000 | 1,800 |
| 1997-01-10 | 3,710 | 3,710 | 3,550 | 3,610 | 792,000 | 1,805 |
| 1997-01-09 | 3,850 | 3,870 | 3,690 | 3,710 | 394,000 | 1,855 |
| 1997-01-08 | 3,910 | 3,930 | 3,880 | 3,890 | 274,000 | 1,945 |
| 1997-01-07 | 3,950 | 3,980 | 3,940 | 3,940 | 196,000 | 1,970 |
| 1997-01-06 | 3,970 | 3,970 | 3,920 | 3,930 | 204,000 | 1,965 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
