8336 (株)武蔵野銀行 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 | 5,100 | 5,100 | 5,100 | 5,100 | 700 | 5,100 |
| 1997-12-29 | 4,990 | 5,100 | 4,940 | 5,100 | 5,500 | 5,100 |
| 1997-12-26 | 4,980 | 5,000 | 4,900 | 5,000 | 5,200 | 5,000 |
| 1997-12-25 | 5,090 | 5,100 | 4,990 | 5,000 | 2,000 | 5,000 |
| 1997-12-24 | 5,050 | 5,100 | 4,940 | 5,100 | 4,000 | 5,100 |
| 1997-12-22 | 5,100 | 5,100 | 4,900 | 5,050 | 39,100 | 5,050 |
| 1997-12-19 | 5,250 | 5,250 | 5,000 | 5,000 | 26,400 | 5,000 |
| 1997-12-18 | 5,090 | 5,100 | 5,070 | 5,070 | 15,700 | 5,070 |
| 1997-12-17 | 4,900 | 5,000 | 4,900 | 5,000 | 3,700 | 5,000 |
| 1997-12-16 | 4,980 | 5,000 | 4,900 | 5,000 | 16,400 | 5,000 |
| 1997-12-15 | 4,900 | 5,000 | 4,900 | 5,000 | 2,200 | 5,000 |
| 1997-12-12 | 5,000 | 5,050 | 5,000 | 5,000 | 24,700 | 5,000 |
| 1997-12-11 | 4,950 | 5,050 | 4,950 | 5,050 | 1,400 | 5,050 |
| 1997-12-10 | 4,990 | 5,050 | 4,940 | 5,050 | 1,900 | 5,050 |
| 1997-12-09 | 4,900 | 5,100 | 4,900 | 5,090 | 1,600 | 5,090 |
| 1997-12-08 | 5,020 | 5,100 | 5,000 | 5,010 | 3,400 | 5,010 |
| 1997-12-05 | 4,980 | 5,050 | 4,980 | 5,050 | 1,400 | 5,050 |
| 1997-12-04 | 4,900 | 5,000 | 4,900 | 5,000 | 2,100 | 5,000 |
| 1997-12-03 | 4,950 | 5,010 | 4,950 | 5,000 | 4,600 | 5,000 |
| 1997-12-02 | 5,150 | 5,150 | 5,000 | 5,010 | 9,000 | 5,010 |
| 1997-12-01 | 5,090 | 5,100 | 5,000 | 5,100 | 3,100 | 5,100 |
| 1997-11-28 | 5,100 | 5,100 | 4,990 | 5,100 | 4,400 | 5,100 |
| 1997-11-27 | 4,990 | 5,100 | 4,930 | 5,000 | 4,500 | 5,000 |
| 1997-11-26 | 4,950 | 5,000 | 4,900 | 5,000 | 6,700 | 5,000 |
| 1997-11-25 | 5,110 | 5,110 | 4,950 | 4,950 | 1,500 | 4,950 |
| 1997-11-21 | 5,000 | 5,100 | 5,000 | 5,100 | 3,700 | 5,100 |
| 1997-11-20 | 5,240 | 5,240 | 5,190 | 5,190 | 16,700 | 5,190 |
| 1997-11-19 | 5,050 | 5,200 | 4,970 | 5,200 | 1,900 | 5,200 |
| 1997-11-18 | 5,200 | 5,200 | 5,100 | 5,150 | 9,000 | 5,150 |
| 1997-11-17 | 5,000 | 5,200 | 4,950 | 5,160 | 12,600 | 5,160 |
| 1997-11-14 | 5,040 | 5,040 | 4,900 | 5,000 | 10,700 | 5,000 |
| 1997-11-13 | 4,990 | 5,050 | 4,990 | 5,050 | 800 | 5,050 |
| 1997-11-12 | 5,100 | 5,180 | 5,100 | 5,100 | 9,300 | 5,100 |
| 1997-11-11 | 4,990 | 5,090 | 4,990 | 5,090 | 900 | 5,090 |
| 1997-11-10 | 5,010 | 5,150 | 4,920 | 5,150 | 17,600 | 5,150 |
| 1997-11-07 | 5,000 | 5,090 | 5,000 | 5,000 | 3,400 | 5,000 |
| 1997-11-06 | 5,150 | 5,150 | 5,090 | 5,090 | 12,100 | 5,090 |
| 1997-11-05 | 5,240 | 5,240 | 5,050 | 5,190 | 13,200 | 5,190 |
| 1997-11-04 | 5,190 | 5,190 | 5,000 | 5,190 | 2,200 | 5,190 |
| 1997-10-31 | 5,190 | 5,200 | 5,180 | 5,200 | 3,200 | 5,200 |
| 1997-10-30 | 5,190 | 5,190 | 5,170 | 5,170 | 300 | 5,170 |
| 1997-10-29 | 5,120 | 5,190 | 5,120 | 5,190 | 1,000 | 5,190 |
| 1997-10-28 | 5,110 | 5,190 | 5,110 | 5,190 | 2,900 | 5,190 |
| 1997-10-27 | 5,120 | 5,120 | 5,110 | 5,110 | 1,400 | 5,110 |
| 1997-10-24 | 5,110 | 5,110 | 5,100 | 5,110 | 1,100 | 5,110 |
| 1997-10-23 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 1997-10-22 | 5,200 | 5,200 | 5,060 | 5,200 | 8,400 | 5,200 |
| 1997-10-21 | 5,300 | 5,300 | 5,150 | 5,200 | 15,800 | 5,200 |
| 1997-10-20 | 5,250 | 5,290 | 5,250 | 5,250 | 11,400 | 5,250 |
| 1997-10-17 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 | 5,200 |
| 1997-10-16 | 5,140 | 5,200 | 5,140 | 5,200 | 3,300 | 5,200 |
| 1997-10-15 | 5,150 | 5,150 | 5,140 | 5,140 | 2,800 | 5,140 |
| 1997-10-14 | 5,090 | 5,150 | 5,070 | 5,150 | 8,700 | 5,150 |
| 1997-10-13 | 5,050 | 5,100 | 5,050 | 5,090 | 2,900 | 5,090 |
| 1997-10-09 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 5,100 |
| 1997-10-08 | 5,080 | 5,110 | 5,080 | 5,110 | 3,100 | 5,110 |
| 1997-10-07 | 5,100 | 5,100 | 5,100 | 5,100 | 400 | 5,100 |
| 1997-10-06 | 4,980 | 5,140 | 4,980 | 5,140 | 2,000 | 5,140 |
| 1997-10-03 | 5,080 | 5,080 | 5,080 | 5,080 | 800 | 5,080 |
| 1997-10-02 | 5,280 | 5,280 | 5,180 | 5,180 | 6,900 | 5,180 |
| 1997-10-01 | 5,050 | 5,100 | 5,050 | 5,100 | 3,000 | 5,100 |
| 1997-09-30 | 5,150 | 5,150 | 5,150 | 5,150 | 5,900 | 5,150 |
| 1997-09-29 | 5,000 | 5,100 | 5,000 | 5,100 | 2,800 | 5,100 |
| 1997-09-26 | 5,200 | 5,200 | 5,060 | 5,060 | 1,900 | 5,060 |
| 1997-09-25 | 5,120 | 5,130 | 5,100 | 5,100 | 9,700 | 5,100 |
| 1997-09-24 | 5,200 | 5,240 | 5,200 | 5,240 | 6,700 | 5,240 |
| 1997-09-22 | 5,260 | 5,260 | 5,110 | 5,210 | 20,400 | 5,210 |
| 1997-09-19 | 5,260 | 5,260 | 5,240 | 5,240 | 501,600 | 5,240 |
| 1997-09-18 | 5,290 | 5,290 | 5,180 | 5,240 | 505,800 | 5,240 |
| 1997-09-17 | 5,110 | 5,110 | 5,000 | 5,100 | 6,200 | 5,100 |
| 1997-09-16 | 5,100 | 5,120 | 5,100 | 5,120 | 400 | 5,120 |
| 1997-09-12 | 5,340 | 5,340 | 5,100 | 5,100 | 11,900 | 5,100 |
| 1997-09-11 | 5,110 | 5,200 | 5,110 | 5,150 | 3,500 | 5,150 |
| 1997-09-10 | 5,110 | 5,210 | 5,110 | 5,200 | 600 | 5,200 |
| 1997-09-09 | 5,200 | 5,200 | 5,110 | 5,200 | 600 | 5,200 |
| 1997-09-08 | 5,120 | 5,210 | 5,120 | 5,200 | 900 | 5,200 |
| 1997-09-05 | 5,200 | 5,210 | 5,120 | 5,210 | 201,500 | 5,210 |
| 1997-09-04 | 5,160 | 5,260 | 5,100 | 5,200 | 210,300 | 5,200 |
| 1997-09-03 | 5,260 | 5,260 | 5,250 | 5,260 | 3,800 | 5,260 |
| 1997-09-02 | 5,350 | 5,350 | 5,150 | 5,260 | 6,200 | 5,260 |
| 1997-09-01 | 5,290 | 5,290 | 5,150 | 5,150 | 3,200 | 5,150 |
| 1997-08-29 | 5,200 | 5,200 | 5,150 | 5,190 | 1,200 | 5,190 |
| 1997-08-28 | 5,200 | 5,200 | 5,150 | 5,200 | 1,900 | 5,200 |
| 1997-08-27 | 5,260 | 5,260 | 5,200 | 5,200 | 3,100 | 5,200 |
| 1997-08-26 | 5,100 | 5,300 | 5,100 | 5,290 | 18,100 | 5,290 |
| 1997-08-25 | 5,100 | 5,300 | 5,100 | 5,300 | 2,000 | 5,300 |
| 1997-08-22 | 5,200 | 5,200 | 5,100 | 5,100 | 7,200 | 5,100 |
| 1997-08-21 | 5,200 | 5,200 | 5,200 | 5,200 | 6,600 | 5,200 |
| 1997-08-20 | 5,400 | 5,400 | 5,160 | 5,290 | 18,300 | 5,290 |
| 1997-08-19 | 5,100 | 5,150 | 5,100 | 5,150 | 7,000 | 5,150 |
| 1997-08-18 | 5,200 | 5,200 | 5,070 | 5,070 | 6,300 | 5,070 |
| 1997-08-15 | 5,150 | 5,150 | 5,150 | 5,150 | 600 | 5,150 |
| 1997-08-14 | 5,050 | 5,200 | 5,050 | 5,200 | 2,000 | 5,200 |
| 1997-08-13 | 5,150 | 5,150 | 5,150 | 5,150 | 500 | 5,150 |
| 1997-08-12 | 5,200 | 5,200 | 5,160 | 5,160 | 400 | 5,160 |
| 1997-08-11 | 5,200 | 5,200 | 5,200 | 5,200 | 3,000 | 5,200 |
| 1997-08-08 | 5,200 | 5,300 | 5,200 | 5,300 | 1,300 | 5,300 |
| 1997-08-07 | 5,290 | 5,290 | 5,100 | 5,250 | 3,500 | 5,250 |
| 1997-08-06 | 5,290 | 5,290 | 5,290 | 5,290 | 500 | 5,290 |
| 1997-08-05 | 5,150 | 5,200 | 5,150 | 5,170 | 4,100 | 5,170 |
| 1997-08-04 | 5,370 | 5,370 | 5,200 | 5,200 | 6,000 | 5,200 |
| 1997-08-01 | 5,140 | 5,140 | 5,000 | 5,000 | 2,600 | 5,000 |
| 1997-07-31 | 5,190 | 5,190 | 5,140 | 5,150 | 8,200 | 5,150 |
| 1997-07-30 | 5,180 | 5,180 | 5,180 | 5,180 | 400 | 5,180 |
| 1997-07-29 | 5,200 | 5,300 | 5,190 | 5,190 | 2,100 | 5,190 |
| 1997-07-28 | 5,280 | 5,290 | 5,200 | 5,200 | 3,700 | 5,200 |
| 1997-07-25 | 5,280 | 5,330 | 5,280 | 5,300 | 2,000 | 5,300 |
| 1997-07-24 | 5,280 | 5,380 | 5,280 | 5,380 | 3,500 | 5,380 |
| 1997-07-23 | 5,490 | 5,490 | 5,300 | 5,380 | 17,500 | 5,380 |
| 1997-07-22 | 5,380 | 5,380 | 5,290 | 5,300 | 6,500 | 5,300 |
| 1997-07-18 | 5,390 | 5,390 | 5,280 | 5,300 | 14,200 | 5,300 |
| 1997-07-17 | 5,300 | 5,300 | 5,200 | 5,200 | 1,300 | 5,200 |
| 1997-07-16 | 5,230 | 5,300 | 5,200 | 5,300 | 1,900 | 5,300 |
| 1997-07-15 | 5,230 | 5,230 | 5,200 | 5,200 | 12,400 | 5,200 |
| 1997-07-14 | 5,160 | 5,230 | 5,160 | 5,230 | 10,000 | 5,230 |
| 1997-07-11 | 5,210 | 5,210 | 5,160 | 5,160 | 31,500 | 5,160 |
| 1997-07-10 | 5,260 | 5,260 | 5,260 | 5,260 | 700 | 5,260 |
| 1997-07-09 | 5,280 | 5,280 | 5,240 | 5,260 | 2,900 | 5,260 |
| 1997-07-08 | 5,230 | 5,380 | 5,230 | 5,380 | 10,300 | 5,380 |
| 1997-07-07 | 5,220 | 5,220 | 5,190 | 5,220 | 1,100 | 5,220 |
| 1997-07-04 | 5,260 | 5,270 | 5,260 | 5,270 | 700 | 5,270 |
| 1997-07-03 | 5,220 | 5,230 | 5,220 | 5,220 | 1,200 | 5,220 |
| 1997-07-02 | 5,400 | 5,400 | 5,300 | 5,320 | 7,100 | 5,320 |
| 1997-07-01 | 5,210 | 5,300 | 5,200 | 5,200 | 5,400 | 5,200 |
| 1997-06-30 | 5,260 | 5,370 | 5,260 | 5,370 | 2,400 | 5,370 |
| 1997-06-27 | 5,290 | 5,390 | 5,290 | 5,340 | 2,500 | 5,340 |
| 1997-06-26 | 5,300 | 5,400 | 5,300 | 5,390 | 4,900 | 5,390 |
| 1997-06-25 | 5,300 | 5,400 | 5,290 | 5,400 | 1,600 | 5,400 |
| 1997-06-24 | 5,330 | 5,400 | 5,330 | 5,340 | 1,400 | 5,340 |
| 1997-06-23 | 5,300 | 5,300 | 5,300 | 5,300 | 14,900 | 5,300 |
| 1997-06-20 | 5,450 | 5,450 | 5,400 | 5,400 | 29,300 | 5,400 |
| 1997-06-19 | 5,310 | 5,380 | 5,310 | 5,310 | 2,800 | 5,310 |
| 1997-06-18 | 5,400 | 5,400 | 5,310 | 5,380 | 6,000 | 5,380 |
| 1997-06-17 | 5,310 | 5,310 | 5,310 | 5,310 | 500 | 5,310 |
| 1997-06-16 | 5,310 | 5,310 | 5,310 | 5,310 | 3,800 | 5,310 |
| 1997-06-13 | 5,310 | 5,320 | 5,310 | 5,320 | 5,000 | 5,320 |
| 1997-06-12 | 5,390 | 5,390 | 5,310 | 5,310 | 2,100 | 5,310 |
| 1997-06-11 | 5,320 | 5,390 | 5,320 | 5,390 | 700 | 5,390 |
| 1997-06-10 | 5,290 | 5,400 | 5,290 | 5,310 | 1,200 | 5,310 |
| 1997-06-09 | 5,280 | 5,300 | 5,220 | 5,300 | 4,000 | 5,300 |
| 1997-06-06 | 5,270 | 5,370 | 5,270 | 5,280 | 21,900 | 5,280 |
| 1997-06-05 | 5,450 | 5,450 | 5,260 | 5,360 | 800 | 5,360 |
| 1997-06-04 | 5,450 | 5,450 | 5,440 | 5,450 | 900 | 5,450 |
| 1997-06-03 | 5,490 | 5,490 | 5,470 | 5,470 | 5,400 | 5,470 |
| 1997-06-02 | 5,290 | 5,300 | 5,290 | 5,300 | 500 | 5,300 |
| 1997-05-30 | 5,390 | 5,390 | 5,290 | 5,300 | 1,700 | 5,300 |
| 1997-05-29 | 5,290 | 5,300 | 5,290 | 5,290 | 3,800 | 5,290 |
| 1997-05-28 | 5,240 | 5,290 | 5,240 | 5,290 | 1,400 | 5,290 |
| 1997-05-27 | 5,240 | 5,240 | 5,240 | 5,240 | 1,200 | 5,240 |
| 1997-05-26 | 5,240 | 5,240 | 5,240 | 5,240 | 1,100 | 5,240 |
| 1997-05-23 | 5,240 | 5,240 | 5,240 | 5,240 | 800 | 5,240 |
| 1997-05-22 | 5,250 | 5,250 | 5,210 | 5,240 | 1,100 | 5,240 |
| 1997-05-21 | 5,210 | 5,270 | 5,210 | 5,210 | 4,600 | 5,210 |
| 1997-05-20 | 5,500 | 5,500 | 5,300 | 5,400 | 19,100 | 5,400 |
| 1997-05-19 | 5,450 | 5,450 | 5,430 | 5,430 | 4,100 | 5,430 |
| 1997-05-16 | 5,300 | 5,450 | 5,300 | 5,450 | 5,600 | 5,450 |
| 1997-05-15 | 5,200 | 5,210 | 5,200 | 5,200 | 1,000 | 5,200 |
| 1997-05-14 | 5,300 | 5,300 | 5,200 | 5,300 | 800 | 5,300 |
| 1997-05-13 | 5,410 | 5,450 | 5,400 | 5,400 | 1,500 | 5,400 |
| 1997-05-12 | 5,200 | 5,400 | 5,200 | 5,400 | 3,800 | 5,400 |
| 1997-05-09 | 5,300 | 5,300 | 5,200 | 5,200 | 1,500 | 5,200 |
| 1997-05-08 | 5,300 | 5,310 | 5,300 | 5,300 | 2,700 | 5,300 |
| 1997-05-07 | 5,390 | 5,450 | 5,350 | 5,400 | 2,400 | 5,400 |
| 1997-05-06 | 5,350 | 5,490 | 5,310 | 5,400 | 5,000 | 5,400 |
| 1997-05-02 | 5,490 | 5,490 | 5,310 | 5,350 | 6,500 | 5,350 |
| 1997-05-01 | 5,300 | 5,310 | 5,300 | 5,300 | 3,200 | 5,300 |
| 1997-04-30 | 5,210 | 5,290 | 5,210 | 5,290 | 2,700 | 5,290 |
| 1997-04-28 | 5,150 | 5,190 | 5,110 | 5,190 | 2,600 | 5,190 |
| 1997-04-25 | 5,150 | 5,290 | 5,150 | 5,150 | 1,200 | 5,150 |
| 1997-04-24 | 5,190 | 5,300 | 5,190 | 5,250 | 2,200 | 5,250 |
| 1997-04-23 | 5,300 | 5,320 | 5,290 | 5,290 | 19,300 | 5,290 |
| 1997-04-22 | 5,500 | 5,500 | 5,310 | 5,310 | 18,200 | 5,310 |
| 1997-04-21 | 5,350 | 5,350 | 5,200 | 5,300 | 7,300 | 5,300 |
| 1997-04-18 | 5,300 | 5,300 | 5,300 | 5,300 | 12,400 | 5,300 |
| 1997-04-17 | 5,150 | 5,250 | 5,090 | 5,190 | 14,700 | 5,190 |
| 1997-04-16 | 5,200 | 5,200 | 5,150 | 5,150 | 2,800 | 5,150 |
| 1997-04-15 | 5,190 | 5,200 | 5,190 | 5,200 | 3,000 | 5,200 |
| 1997-04-14 | 5,130 | 5,190 | 5,130 | 5,170 | 12,800 | 5,170 |
| 1997-04-11 | 5,000 | 5,150 | 5,000 | 5,150 | 2,200 | 5,150 |
| 1997-04-10 | 4,950 | 5,020 | 4,950 | 5,000 | 4,000 | 5,000 |
| 1997-04-09 | 5,050 | 5,050 | 4,870 | 5,000 | 1,600 | 5,000 |
| 1997-04-08 | 5,050 | 5,100 | 5,050 | 5,060 | 1,200 | 5,060 |
| 1997-04-07 | 5,150 | 5,150 | 5,100 | 5,100 | 1,600 | 5,100 |
| 1997-04-04 | 5,150 | 5,250 | 5,150 | 5,250 | 800 | 5,250 |
| 1997-04-03 | 5,200 | 5,300 | 5,200 | 5,290 | 1,400 | 5,290 |
| 1997-04-02 | 5,300 | 5,300 | 5,100 | 5,300 | 8,000 | 5,300 |
| 1997-04-01 | 5,200 | 5,200 | 5,100 | 5,100 | 3,100 | 5,100 |
| 1997-03-31 | 5,000 | 5,300 | 4,990 | 5,300 | 13,400 | 5,300 |
| 1997-03-28 | 5,000 | 5,000 | 4,990 | 5,000 | 3,200 | 5,000 |
| 1997-03-27 | 5,150 | 5,150 | 4,900 | 5,000 | 2,900 | 5,000 |
| 1997-03-26 | 5,100 | 5,200 | 5,100 | 5,100 | 1,200 | 5,100 |
| 1997-03-25 | 5,000 | 5,100 | 5,000 | 5,100 | 3,500 | 5,100 |
| 1997-03-24 | 5,010 | 5,100 | 4,950 | 5,000 | 42,600 | 5,000 |
| 1997-03-21 | 5,010 | 5,010 | 5,000 | 5,000 | 16,000 | 5,000 |
| 1997-03-19 | 4,980 | 5,000 | 4,900 | 5,000 | 42,100 | 5,000 |
| 1997-03-18 | 5,000 | 5,050 | 4,950 | 4,980 | 52,400 | 4,980 |
| 1997-03-17 | 4,900 | 4,910 | 4,900 | 4,900 | 21,000 | 4,900 |
| 1997-03-14 | 4,830 | 4,830 | 4,780 | 4,800 | 12,700 | 4,800 |
| 1997-03-13 | 4,830 | 4,830 | 4,800 | 4,800 | 100,600 | 4,800 |
| 1997-03-12 | 4,800 | 4,840 | 4,800 | 4,840 | 103,500 | 4,840 |
| 1997-03-11 | 4,850 | 4,890 | 4,800 | 4,840 | 426,600 | 4,840 |
| 1997-03-10 | 4,800 | 4,880 | 4,800 | 4,850 | 400,500 | 4,850 |
| 1997-03-07 | 4,670 | 4,700 | 4,670 | 4,700 | 6,800 | 4,700 |
| 1997-03-06 | 4,740 | 4,750 | 4,700 | 4,700 | 2,000 | 4,700 |
| 1997-03-05 | 4,750 | 4,800 | 4,700 | 4,750 | 12,900 | 4,750 |
| 1997-03-04 | 4,900 | 4,900 | 4,750 | 4,840 | 34,300 | 4,840 |
| 1997-03-03 | 4,800 | 4,800 | 4,750 | 4,800 | 5,300 | 4,800 |
| 1997-02-28 | 4,800 | 4,810 | 4,790 | 4,810 | 9,400 | 4,810 |
| 1997-02-27 | 4,850 | 4,850 | 4,800 | 4,800 | 7,200 | 4,800 |
| 1997-02-26 | 4,880 | 4,880 | 4,850 | 4,850 | 1,400 | 4,850 |
| 1997-02-25 | 4,910 | 4,980 | 4,880 | 4,880 | 20,100 | 4,880 |
| 1997-02-24 | 4,900 | 5,000 | 4,900 | 4,910 | 16,300 | 4,910 |
| 1997-02-21 | 4,930 | 5,000 | 4,850 | 4,900 | 3,700 | 4,900 |
| 1997-02-20 | 5,000 | 5,000 | 4,980 | 4,980 | 15,200 | 4,980 |
| 1997-02-19 | 4,920 | 4,950 | 4,870 | 4,950 | 7,100 | 4,950 |
| 1997-02-18 | 4,920 | 4,920 | 4,920 | 4,920 | 306,600 | 4,920 |
| 1997-02-17 | 4,910 | 4,920 | 4,910 | 4,920 | 302,400 | 4,920 |
| 1997-02-14 | 4,880 | 4,910 | 4,880 | 4,910 | 4,800 | 4,910 |
| 1997-02-13 | 4,860 | 4,920 | 4,860 | 4,910 | 19,900 | 4,910 |
| 1997-02-12 | 4,960 | 4,970 | 4,860 | 4,860 | 3,000 | 4,860 |
| 1997-02-10 | 4,960 | 5,000 | 4,820 | 4,990 | 1,200 | 4,990 |
| 1997-02-07 | 4,890 | 4,910 | 4,850 | 4,910 | 7,200 | 4,910 |
| 1997-02-06 | 4,900 | 5,010 | 4,900 | 4,910 | 3,800 | 4,910 |
| 1997-02-05 | 5,000 | 5,000 | 5,000 | 5,000 | 4,600 | 5,000 |
| 1997-02-04 | 5,120 | 5,120 | 5,030 | 5,030 | 5,100 | 5,030 |
| 1997-02-03 | 4,820 | 4,820 | 4,820 | 4,820 | 1,000 | 4,820 |
| 1997-01-31 | 4,820 | 4,820 | 4,820 | 4,820 | 11,100 | 4,820 |
| 1997-01-30 | 4,910 | 4,920 | 4,800 | 4,800 | 2,800 | 4,800 |
| 1997-01-29 | 4,990 | 4,990 | 4,910 | 4,910 | 1,700 | 4,910 |
| 1997-01-28 | 4,890 | 4,990 | 4,890 | 4,940 | 1,500 | 4,940 |
| 1997-01-27 | 4,890 | 4,890 | 4,890 | 4,890 | 2,800 | 4,890 |
| 1997-01-24 | 5,000 | 5,040 | 4,890 | 4,890 | 4,600 | 4,890 |
| 1997-01-23 | 4,890 | 5,100 | 4,890 | 5,000 | 5,000 | 5,000 |
| 1997-01-22 | 4,850 | 4,950 | 4,850 | 4,940 | 5,700 | 4,940 |
| 1997-01-21 | 4,900 | 4,900 | 4,850 | 4,850 | 11,000 | 4,850 |
| 1997-01-20 | 5,090 | 5,090 | 4,850 | 4,890 | 15,800 | 4,890 |
| 1997-01-17 | 4,950 | 4,980 | 4,950 | 4,980 | 2,800 | 4,980 |
| 1997-01-16 | 5,000 | 5,000 | 4,970 | 4,990 | 1,700 | 4,990 |
| 1997-01-14 | 4,940 | 5,000 | 4,840 | 5,000 | 4,000 | 5,000 |
| 1997-01-13 | 4,740 | 5,000 | 4,740 | 5,000 | 4,200 | 5,000 |
| 1997-01-10 | 4,780 | 4,780 | 4,670 | 4,760 | 10,100 | 4,760 |
| 1997-01-09 | 4,800 | 4,800 | 4,740 | 4,780 | 3,500 | 4,780 |
| 1997-01-08 | 4,860 | 4,880 | 4,750 | 4,770 | 3,100 | 4,770 |
| 1997-01-07 | 4,910 | 4,910 | 4,860 | 4,880 | 10,700 | 4,880 |
| 1997-01-06 | 4,800 | 4,800 | 4,760 | 4,760 | 1,200 | 4,760 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
