8275 (株)フォーバル 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 | 1,220 | 1,240 | 1,200 | 1,220 | 25,000 | 610 |
| 1997-12-29 | 1,180 | 1,240 | 1,180 | 1,200 | 16,000 | 600 |
| 1997-12-26 | 1,270 | 1,290 | 1,190 | 1,190 | 15,000 | 595 |
| 1997-12-25 | 1,190 | 1,390 | 1,190 | 1,310 | 28,000 | 655 |
| 1997-12-24 | 1,250 | 1,260 | 1,150 | 1,190 | 13,000 | 595 |
| 1997-12-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1997-12-19 | 1,370 | 1,370 | 1,290 | 1,340 | 16,000 | 670 |
| 1997-12-18 | 1,510 | 1,510 | 1,330 | 1,390 | 26,000 | 695 |
| 1997-12-17 | 1,310 | 1,500 | 1,310 | 1,500 | 19,000 | 750 |
| 1997-12-16 | 1,350 | 1,350 | 1,310 | 1,310 | 10,000 | 655 |
| 1997-12-15 | 1,410 | 1,410 | 1,360 | 1,400 | 12,000 | 700 |
| 1997-12-12 | 1,480 | 1,500 | 1,430 | 1,430 | 9,000 | 715 |
| 1997-12-11 | 1,500 | 1,500 | 1,490 | 1,500 | 7,000 | 750 |
| 1997-12-10 | 1,540 | 1,550 | 1,500 | 1,500 | 26,000 | 750 |
| 1997-12-09 | 1,560 | 1,560 | 1,530 | 1,530 | 9,000 | 765 |
| 1997-12-08 | 1,550 | 1,550 | 1,500 | 1,500 | 11,000 | 750 |
| 1997-12-05 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 780 |
| 1997-12-04 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 | 795 |
| 1997-12-03 | 1,640 | 1,700 | 1,630 | 1,630 | 11,000 | 815 |
| 1997-12-02 | 1,640 | 1,640 | 1,630 | 1,630 | 6,000 | 815 |
| 1997-12-01 | 1,550 | 1,570 | 1,500 | 1,550 | 41,000 | 775 |
| 1997-11-28 | 1,510 | 1,580 | 1,510 | 1,550 | 7,000 | 775 |
| 1997-11-27 | 1,540 | 1,540 | 1,510 | 1,510 | 10,000 | 755 |
| 1997-11-26 | 1,510 | 1,600 | 1,510 | 1,530 | 14,000 | 765 |
| 1997-11-25 | 1,700 | 1,700 | 1,500 | 1,510 | 10,000 | 755 |
| 1997-11-21 | 1,670 | 1,700 | 1,670 | 1,700 | 8,000 | 850 |
| 1997-11-20 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 825 |
| 1997-11-19 | 1,740 | 1,740 | 1,630 | 1,630 | 9,000 | 815 |
| 1997-11-18 | 1,700 | 1,800 | 1,690 | 1,800 | 15,000 | 900 |
| 1997-11-17 | 1,540 | 1,690 | 1,540 | 1,690 | 15,000 | 845 |
| 1997-11-14 | 1,530 | 1,550 | 1,500 | 1,540 | 24,000 | 770 |
| 1997-11-13 | 1,530 | 1,550 | 1,500 | 1,530 | 22,000 | 765 |
| 1997-11-12 | 1,680 | 1,680 | 1,550 | 1,550 | 8,000 | 775 |
| 1997-11-11 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 845 |
| 1997-11-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1997-11-07 | 1,800 | 1,800 | 1,770 | 1,800 | 3,000 | 900 |
| 1997-11-06 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 930 |
| 1997-11-05 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 970 |
| 1997-11-04 | 1,930 | 1,990 | 1,930 | 1,980 | 6,000 | 990 |
| 1997-10-31 | 1,740 | 1,930 | 1,730 | 1,930 | 13,000 | 965 |
| 1997-10-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1997-10-29 | 1,700 | 1,840 | 1,700 | 1,840 | 8,000 | 920 |
| 1997-10-28 | 1,580 | 1,590 | 1,510 | 1,590 | 15,000 | 795 |
| 1997-10-27 | 1,840 | 1,840 | 1,700 | 1,700 | 8,000 | 850 |
| 1997-10-24 | 1,870 | 1,870 | 1,800 | 1,850 | 15,000 | 925 |
| 1997-10-23 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 960 |
| 1997-10-22 | 1,830 | 1,930 | 1,830 | 1,930 | 7,000 | 965 |
| 1997-10-21 | 1,890 | 1,890 | 1,830 | 1,830 | 3,000 | 915 |
| 1997-10-20 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 1997-10-17 | 1,800 | 1,840 | 1,800 | 1,840 | 8,000 | 920 |
| 1997-10-16 | 1,810 | 1,810 | 1,750 | 1,800 | 4,000 | 900 |
| 1997-10-15 | 1,860 | 1,870 | 1,810 | 1,810 | 8,000 | 905 |
| 1997-10-14 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 950 |
| 1997-10-13 | 2,180 | 2,180 | 1,910 | 1,910 | 11,000 | 955 |
| 1997-10-09 | 2,290 | 2,290 | 2,160 | 2,200 | 43,000 | 1,100 |
| 1997-10-08 | 2,160 | 2,160 | 2,160 | 2,160 | 15,000 | 1,080 |
| 1997-10-07 | 1,660 | 1,890 | 1,660 | 1,860 | 29,000 | 930 |
| 1997-10-06 | 1,510 | 1,590 | 1,510 | 1,590 | 12,000 | 795 |
| 1997-10-03 | 1,500 | 1,500 | 1,470 | 1,500 | 19,000 | 750 |
| 1997-10-02 | 1,540 | 1,560 | 1,500 | 1,500 | 23,000 | 750 |
| 1997-10-01 | 1,500 | 1,590 | 1,490 | 1,510 | 88,000 | 755 |
| 1997-09-30 | 1,470 | 1,510 | 1,460 | 1,500 | 42,000 | 750 |
| 1997-09-29 | 1,650 | 1,650 | 1,490 | 1,490 | 16,000 | 745 |
| 1997-09-26 | 1,800 | 1,800 | 1,650 | 1,730 | 8,000 | 865 |
| 1997-09-25 | 1,830 | 1,850 | 1,820 | 1,850 | 8,000 | 925 |
| 1997-09-24 | 1,890 | 1,900 | 1,860 | 1,860 | 12,000 | 930 |
| 1997-09-22 | 1,930 | 1,930 | 1,910 | 1,910 | 10,000 | 955 |
| 1997-09-19 | 1,970 | 1,970 | 1,910 | 1,940 | 4,000 | 970 |
| 1997-09-18 | 1,990 | 1,990 | 1,960 | 1,990 | 3,000 | 995 |
| 1997-09-17 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 1997-09-16 | 2,000 | 2,000 | 1,960 | 1,960 | 4,000 | 980 |
| 1997-09-12 | 2,090 | 2,090 | 2,000 | 2,000 | 8,000 | 1,000 |
| 1997-09-11 | 2,100 | 2,100 | 2,080 | 2,100 | 44,000 | 1,050 |
| 1997-09-10 | 2,150 | 2,150 | 2,120 | 2,140 | 18,000 | 1,070 |
| 1997-09-09 | 2,180 | 2,180 | 2,170 | 2,180 | 21,000 | 1,090 |
| 1997-09-08 | 2,180 | 2,270 | 2,180 | 2,190 | 61,000 | 1,095 |
| 1997-09-05 | 2,130 | 2,200 | 2,130 | 2,180 | 32,000 | 1,090 |
| 1997-09-04 | 2,140 | 2,140 | 2,120 | 2,130 | 24,000 | 1,065 |
| 1997-09-03 | 2,140 | 2,150 | 2,120 | 2,150 | 43,000 | 1,075 |
| 1997-09-02 | 2,220 | 2,220 | 2,150 | 2,150 | 58,000 | 1,075 |
| 1997-09-01 | 2,290 | 2,290 | 2,220 | 2,230 | 24,000 | 1,115 |
| 1997-08-29 | 2,310 | 2,310 | 2,240 | 2,290 | 14,000 | 1,145 |
| 1997-08-28 | 2,390 | 2,390 | 2,340 | 2,340 | 16,000 | 1,170 |
| 1997-08-27 | 2,450 | 2,450 | 2,390 | 2,390 | 15,000 | 1,195 |
| 1997-08-26 | 2,370 | 2,420 | 2,350 | 2,420 | 15,000 | 1,210 |
| 1997-08-25 | 2,370 | 2,370 | 2,360 | 2,370 | 10,000 | 1,185 |
| 1997-08-22 | 2,390 | 2,390 | 2,350 | 2,370 | 8,000 | 1,185 |
| 1997-08-21 | 2,370 | 2,440 | 2,370 | 2,400 | 21,000 | 1,200 |
| 1997-08-20 | 2,350 | 2,400 | 2,310 | 2,360 | 10,000 | 1,180 |
| 1997-08-19 | 2,470 | 2,470 | 2,350 | 2,350 | 4,000 | 1,175 |
| 1997-08-18 | 2,480 | 2,480 | 2,430 | 2,480 | 10,000 | 1,240 |
| 1997-08-15 | 2,410 | 2,500 | 2,390 | 2,500 | 40,000 | 1,250 |
| 1997-08-14 | 2,160 | 2,380 | 2,110 | 2,350 | 44,000 | 1,175 |
| 1997-08-13 | 2,150 | 2,160 | 2,140 | 2,160 | 12,000 | 1,080 |
| 1997-08-12 | 2,190 | 2,200 | 2,150 | 2,160 | 11,000 | 1,080 |
| 1997-08-11 | 2,240 | 2,240 | 2,180 | 2,200 | 5,000 | 1,100 |
| 1997-08-08 | 2,210 | 2,250 | 2,210 | 2,250 | 6,000 | 1,125 |
| 1997-08-07 | 2,300 | 2,390 | 2,200 | 2,200 | 24,000 | 1,100 |
| 1997-08-06 | 2,270 | 2,320 | 2,190 | 2,320 | 37,000 | 1,160 |
| 1997-08-05 | 2,430 | 2,440 | 2,290 | 2,290 | 16,000 | 1,145 |
| 1997-08-04 | 2,500 | 2,500 | 2,400 | 2,440 | 29,000 | 1,220 |
| 1997-08-01 | 2,590 | 2,590 | 2,450 | 2,450 | 17,000 | 1,225 |
| 1997-07-31 | 2,600 | 2,610 | 2,530 | 2,600 | 18,000 | 1,300 |
| 1997-07-30 | 2,660 | 2,660 | 2,600 | 2,630 | 11,000 | 1,315 |
| 1997-07-29 | 2,680 | 2,680 | 2,650 | 2,680 | 7,000 | 1,340 |
| 1997-07-28 | 2,730 | 2,730 | 2,680 | 2,680 | 3,000 | 1,340 |
| 1997-07-25 | 2,680 | 2,750 | 2,680 | 2,740 | 8,000 | 1,370 |
| 1997-07-24 | 2,760 | 2,760 | 2,700 | 2,760 | 9,000 | 1,380 |
| 1997-07-23 | 2,760 | 2,780 | 2,750 | 2,760 | 8,000 | 1,380 |
| 1997-07-22 | 2,840 | 2,840 | 2,750 | 2,750 | 19,000 | 1,375 |
| 1997-07-18 | 2,910 | 2,910 | 2,750 | 2,840 | 28,000 | 1,420 |
| 1997-07-17 | 2,930 | 2,930 | 2,750 | 2,850 | 48,000 | 1,425 |
| 1997-07-16 | 3,000 | 3,000 | 2,960 | 2,960 | 20,000 | 1,480 |
| 1997-07-15 | 2,900 | 3,040 | 2,900 | 3,040 | 28,000 | 1,520 |
| 1997-07-14 | 2,960 | 2,970 | 2,900 | 2,900 | 23,000 | 1,450 |
| 1997-07-11 | 2,960 | 2,970 | 2,950 | 2,970 | 22,000 | 1,485 |
| 1997-07-10 | 2,960 | 2,990 | 2,960 | 2,970 | 12,000 | 1,485 |
| 1997-07-09 | 3,050 | 3,050 | 3,010 | 3,010 | 9,000 | 1,505 |
| 1997-07-08 | 3,100 | 3,100 | 3,080 | 3,080 | 6,000 | 1,540 |
| 1997-07-07 | 3,140 | 3,140 | 3,110 | 3,120 | 5,000 | 1,560 |
| 1997-07-04 | 3,130 | 3,180 | 3,130 | 3,150 | 15,000 | 1,575 |
| 1997-07-03 | 3,140 | 3,160 | 3,140 | 3,140 | 4,000 | 1,570 |
| 1997-07-02 | 3,190 | 3,190 | 3,100 | 3,170 | 21,000 | 1,585 |
| 1997-07-01 | 3,240 | 3,240 | 3,180 | 3,200 | 13,000 | 1,600 |
| 1997-06-30 | 3,200 | 3,250 | 3,200 | 3,250 | 13,000 | 1,625 |
| 1997-06-27 | 3,300 | 3,340 | 3,200 | 3,200 | 23,000 | 1,600 |
| 1997-06-26 | 3,390 | 3,400 | 3,300 | 3,340 | 15,000 | 1,670 |
| 1997-06-25 | 3,310 | 3,400 | 3,310 | 3,400 | 19,000 | 1,700 |
| 1997-06-24 | 3,320 | 3,320 | 3,260 | 3,310 | 11,000 | 1,655 |
| 1997-06-23 | 3,410 | 3,410 | 3,300 | 3,350 | 15,000 | 1,675 |
| 1997-06-20 | 3,450 | 3,450 | 3,310 | 3,410 | 18,000 | 1,705 |
| 1997-06-19 | 3,550 | 3,550 | 3,420 | 3,490 | 19,000 | 1,745 |
| 1997-06-18 | 3,730 | 3,730 | 3,510 | 3,560 | 44,000 | 1,780 |
| 1997-06-17 | 3,350 | 3,800 | 3,350 | 3,730 | 123,000 | 1,865 |
| 1997-06-16 | 3,070 | 3,300 | 3,070 | 3,300 | 20,000 | 1,650 |
| 1997-06-13 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 1,520 |
| 1997-06-12 | 3,050 | 3,050 | 3,000 | 3,050 | 8,000 | 1,525 |
| 1997-06-11 | 3,100 | 3,100 | 3,050 | 3,050 | 12,000 | 1,525 |
| 1997-06-10 | 3,080 | 3,100 | 3,050 | 3,100 | 8,000 | 1,550 |
| 1997-06-09 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 1,550 |
| 1997-06-06 | 3,320 | 3,320 | 3,000 | 3,100 | 17,000 | 1,550 |
| 1997-06-05 | 3,240 | 3,320 | 3,200 | 3,320 | 16,000 | 1,660 |
| 1997-06-04 | 3,100 | 3,250 | 3,100 | 3,250 | 13,000 | 1,625 |
| 1997-06-03 | 3,050 | 3,050 | 3,050 | 3,050 | 14,000 | 1,525 |
| 1997-06-02 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 1,525 |
| 1997-05-30 | 3,080 | 3,090 | 3,030 | 3,090 | 15,000 | 1,545 |
| 1997-05-29 | 3,140 | 3,140 | 3,040 | 3,090 | 7,000 | 1,545 |
| 1997-05-28 | 3,170 | 3,180 | 3,160 | 3,170 | 11,000 | 1,585 |
| 1997-05-27 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,600 |
| 1997-05-26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,625 |
| 1997-05-23 | 3,290 | 3,300 | 3,290 | 3,300 | 3,000 | 1,650 |
| 1997-05-22 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 1,650 |
| 1997-05-21 | 3,290 | 3,340 | 3,270 | 3,310 | 8,000 | 1,655 |
| 1997-05-20 | 3,440 | 3,440 | 3,340 | 3,340 | 6,000 | 1,670 |
| 1997-05-19 | 3,330 | 3,340 | 3,320 | 3,340 | 5,000 | 1,670 |
| 1997-05-16 | 3,460 | 3,550 | 3,350 | 3,350 | 24,000 | 1,675 |
| 1997-05-15 | 3,450 | 3,470 | 3,450 | 3,450 | 5,000 | 1,725 |
| 1997-05-14 | 3,380 | 3,450 | 3,380 | 3,400 | 6,000 | 1,700 |
| 1997-05-13 | 3,480 | 3,480 | 3,350 | 3,400 | 6,000 | 1,700 |
| 1997-05-12 | 3,480 | 3,500 | 3,480 | 3,480 | 6,000 | 1,740 |
| 1997-05-09 | 3,500 | 3,540 | 3,500 | 3,540 | 10,000 | 1,770 |
| 1997-05-08 | 3,590 | 3,590 | 3,490 | 3,540 | 12,000 | 1,770 |
| 1997-05-07 | 3,420 | 3,650 | 3,400 | 3,650 | 21,000 | 1,825 |
| 1997-05-06 | 3,380 | 3,430 | 3,360 | 3,420 | 17,000 | 1,710 |
| 1997-05-02 | 3,370 | 3,380 | 3,330 | 3,380 | 15,000 | 1,690 |
| 1997-05-01 | 3,350 | 3,370 | 3,350 | 3,370 | 5,000 | 1,685 |
| 1997-04-30 | 3,220 | 3,330 | 3,220 | 3,330 | 9,000 | 1,665 |
| 1997-04-28 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 1,610 |
| 1997-04-25 | 3,380 | 3,380 | 3,230 | 3,230 | 4,000 | 1,615 |
| 1997-04-24 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 | 1,695 |
| 1997-04-23 | 3,470 | 3,470 | 3,400 | 3,400 | 3,000 | 1,700 |
| 1997-04-22 | 3,390 | 3,490 | 3,360 | 3,490 | 5,000 | 1,745 |
| 1997-04-21 | 3,480 | 3,500 | 3,400 | 3,400 | 9,000 | 1,700 |
| 1997-04-18 | 3,220 | 3,400 | 3,220 | 3,400 | 10,000 | 1,700 |
| 1997-04-17 | 3,020 | 3,170 | 3,020 | 3,170 | 7,000 | 1,585 |
| 1997-04-16 | 2,780 | 2,980 | 2,780 | 2,980 | 12,000 | 1,490 |
| 1997-04-15 | 2,790 | 2,790 | 2,760 | 2,760 | 4,000 | 1,380 |
| 1997-04-14 | 2,780 | 2,850 | 2,780 | 2,780 | 6,000 | 1,390 |
| 1997-04-11 | 2,590 | 2,780 | 2,500 | 2,780 | 25,000 | 1,390 |
| 1997-04-10 | 2,600 | 2,600 | 2,600 | 2,600 | 7,000 | 1,300 |
| 1997-04-09 | 2,810 | 2,810 | 2,800 | 2,800 | 3,000 | 1,400 |
| 1997-04-08 | 2,950 | 2,970 | 2,950 | 2,950 | 8,000 | 1,475 |
| 1997-04-07 | 3,010 | 3,050 | 3,000 | 3,050 | 5,000 | 1,525 |
| 1997-04-04 | 3,000 | 3,100 | 3,000 | 3,100 | 8,000 | 1,550 |
| 1997-04-03 | 3,150 | 3,150 | 3,000 | 3,000 | 27,000 | 1,500 |
| 1997-04-02 | 3,160 | 3,160 | 3,150 | 3,150 | 25,000 | 1,575 |
| 1997-04-01 | 3,100 | 3,150 | 3,100 | 3,150 | 7,000 | 1,575 |
| 1997-03-31 | 3,250 | 3,250 | 3,160 | 3,160 | 2,000 | 1,580 |
| 1997-03-28 | 3,170 | 3,240 | 3,150 | 3,200 | 11,000 | 1,600 |
| 1997-03-27 | 3,170 | 3,230 | 3,150 | 3,160 | 10,000 | 1,580 |
| 1997-03-26 | 3,160 | 3,200 | 3,150 | 3,160 | 7,000 | 1,580 |
| 1997-03-25 | 3,000 | 3,150 | 3,000 | 3,140 | 14,000 | 1,570 |
| 1997-03-24 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 | 1,500 |
| 1997-03-21 | 3,090 | 3,090 | 2,900 | 3,070 | 10,000 | 1,535 |
| 1997-03-19 | 3,000 | 3,100 | 3,000 | 3,100 | 13,000 | 1,550 |
| 1997-03-18 | 3,190 | 3,190 | 3,140 | 3,140 | 30,000 | 1,570 |
| 1997-03-17 | 3,050 | 3,190 | 3,000 | 3,190 | 10,000 | 1,595 |
| 1997-03-14 | 3,200 | 3,200 | 3,100 | 3,190 | 14,000 | 1,595 |
| 1997-03-13 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 1,605 |
| 1997-03-12 | 3,350 | 3,350 | 3,300 | 3,300 | 9,000 | 1,650 |
| 1997-03-11 | 3,350 | 3,350 | 3,320 | 3,320 | 3,000 | 1,660 |
| 1997-03-10 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 | 1,655 |
| 1997-03-07 | 3,380 | 3,390 | 3,350 | 3,350 | 8,000 | 1,675 |
| 1997-03-06 | 3,360 | 3,390 | 3,300 | 3,390 | 22,000 | 1,695 |
| 1997-03-05 | 3,420 | 3,450 | 3,410 | 3,450 | 7,000 | 1,725 |
| 1997-03-04 | 3,420 | 3,420 | 3,400 | 3,410 | 8,000 | 1,705 |
| 1997-03-03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,700 |
| 1997-02-28 | 3,350 | 3,470 | 3,350 | 3,400 | 17,000 | 1,700 |
| 1997-02-27 | 3,520 | 3,530 | 3,350 | 3,350 | 15,000 | 1,675 |
| 1997-02-26 | 3,310 | 3,490 | 3,310 | 3,470 | 23,000 | 1,735 |
| 1997-02-25 | 3,300 | 3,300 | 3,270 | 3,300 | 13,000 | 1,650 |
| 1997-02-24 | 3,240 | 3,320 | 3,240 | 3,300 | 48,000 | 1,650 |
| 1997-02-21 | 3,220 | 3,240 | 3,190 | 3,240 | 21,000 | 1,620 |
| 1997-02-20 | 3,280 | 3,280 | 3,240 | 3,240 | 10,000 | 1,620 |
| 1997-02-19 | 3,520 | 3,520 | 3,300 | 3,300 | 34,000 | 1,650 |
| 1997-02-18 | 3,570 | 3,570 | 3,500 | 3,530 | 42,000 | 1,765 |
| 1997-02-17 | 3,740 | 3,740 | 3,580 | 3,580 | 14,000 | 1,790 |
| 1997-02-14 | 3,810 | 3,810 | 3,750 | 3,810 | 19,000 | 1,905 |
| 1997-02-13 | 3,870 | 3,870 | 3,820 | 3,820 | 12,000 | 1,910 |
| 1997-02-12 | 3,950 | 3,950 | 3,850 | 3,880 | 16,000 | 1,940 |
| 1997-02-10 | 3,900 | 3,950 | 3,860 | 3,950 | 7,000 | 1,975 |
| 1997-02-07 | 4,090 | 4,090 | 3,810 | 3,910 | 10,000 | 1,955 |
| 1997-02-06 | 3,980 | 4,120 | 3,980 | 4,120 | 20,000 | 2,060 |
| 1997-02-05 | 4,380 | 4,400 | 4,290 | 4,350 | 23,000 | 2,175 |
| 1997-02-04 | 4,140 | 4,400 | 4,140 | 4,380 | 65,000 | 2,190 |
| 1997-02-03 | 4,090 | 4,200 | 4,080 | 4,170 | 42,000 | 2,085 |
| 1997-01-31 | 3,800 | 4,050 | 3,750 | 4,040 | 62,000 | 2,020 |
| 1997-01-30 | 3,800 | 3,900 | 3,750 | 3,750 | 25,000 | 1,875 |
| 1997-01-29 | 3,750 | 3,800 | 3,750 | 3,800 | 4,000 | 1,900 |
| 1997-01-28 | 3,850 | 3,860 | 3,800 | 3,800 | 11,000 | 1,900 |
| 1997-01-27 | 3,950 | 3,960 | 3,850 | 3,850 | 7,000 | 1,925 |
| 1997-01-24 | 4,090 | 4,090 | 4,010 | 4,010 | 2,000 | 2,005 |
| 1997-01-23 | 4,090 | 4,090 | 4,080 | 4,090 | 4,000 | 2,045 |
| 1997-01-22 | 4,060 | 4,080 | 4,000 | 4,080 | 25,000 | 2,040 |
| 1997-01-21 | 4,290 | 4,290 | 4,000 | 4,050 | 44,000 | 2,025 |
| 1997-01-20 | 4,300 | 4,350 | 4,300 | 4,350 | 6,000 | 2,175 |
| 1997-01-17 | 4,150 | 4,350 | 4,100 | 4,350 | 16,000 | 2,175 |
| 1997-01-14 | 4,440 | 4,440 | 4,350 | 4,400 | 8,000 | 2,200 |
| 1997-01-13 | 4,430 | 4,450 | 4,400 | 4,450 | 8,000 | 2,225 |
| 1997-01-10 | 4,530 | 4,530 | 4,530 | 4,530 | 1,000 | 2,265 |
| 1997-01-09 | 4,530 | 4,540 | 4,530 | 4,530 | 10,000 | 2,265 |
| 1997-01-08 | 4,540 | 4,540 | 4,530 | 4,530 | 3,000 | 2,265 |
| 1997-01-07 | 4,520 | 4,520 | 4,520 | 4,520 | 4,000 | 2,260 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
