8337 (株)千葉興業銀行 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 | 1,790 | 1,910 | 1,790 | 1,910 | 15,500 | 1,910 |
| 1997-12-29 | 1,920 | 1,920 | 1,790 | 1,790 | 8,800 | 1,790 |
| 1997-12-26 | 2,020 | 2,040 | 1,920 | 1,920 | 9,900 | 1,920 |
| 1997-12-25 | 2,060 | 2,100 | 2,020 | 2,100 | 18,300 | 2,100 |
| 1997-12-24 | 2,090 | 2,090 | 2,090 | 2,090 | 2,500 | 2,090 |
| 1997-12-22 | 2,100 | 2,100 | 2,060 | 2,100 | 103,200 | 2,100 |
| 1997-12-19 | 2,150 | 2,150 | 2,100 | 2,100 | 9,800 | 2,100 |
| 1997-12-18 | 2,160 | 2,160 | 2,150 | 2,150 | 1,500 | 2,150 |
| 1997-12-17 | 2,110 | 2,200 | 2,100 | 2,200 | 5,100 | 2,200 |
| 1997-12-16 | 2,150 | 2,200 | 2,100 | 2,190 | 2,600 | 2,190 |
| 1997-12-15 | 2,120 | 2,150 | 2,120 | 2,150 | 1,500 | 2,150 |
| 1997-12-12 | 2,290 | 2,290 | 2,200 | 2,200 | 16,800 | 2,200 |
| 1997-12-11 | 2,110 | 2,200 | 2,110 | 2,200 | 2,100 | 2,200 |
| 1997-12-10 | 2,200 | 2,200 | 2,200 | 2,200 | 27,100 | 2,200 |
| 1997-12-09 | 2,140 | 2,200 | 2,140 | 2,200 | 3,600 | 2,200 |
| 1997-12-08 | 2,150 | 2,200 | 2,100 | 2,200 | 4,800 | 2,200 |
| 1997-12-05 | 2,120 | 2,200 | 2,120 | 2,200 | 5,200 | 2,200 |
| 1997-12-04 | 2,160 | 2,200 | 2,110 | 2,200 | 14,800 | 2,200 |
| 1997-12-03 | 2,310 | 2,320 | 2,200 | 2,200 | 3,100 | 2,200 |
| 1997-12-02 | 2,320 | 2,360 | 2,300 | 2,350 | 8,500 | 2,350 |
| 1997-12-01 | 2,260 | 2,350 | 2,210 | 2,210 | 6,400 | 2,210 |
| 1997-11-28 | 2,200 | 2,310 | 2,200 | 2,300 | 5,600 | 2,300 |
| 1997-11-27 | 2,140 | 2,200 | 2,100 | 2,200 | 20,500 | 2,200 |
| 1997-11-26 | 2,250 | 2,300 | 2,180 | 2,180 | 14,000 | 2,180 |
| 1997-11-25 | 2,350 | 2,390 | 2,290 | 2,290 | 6,300 | 2,290 |
| 1997-11-21 | 2,400 | 2,400 | 2,310 | 2,390 | 9,600 | 2,390 |
| 1997-11-20 | 2,470 | 2,470 | 2,400 | 2,400 | 16,700 | 2,400 |
| 1997-11-19 | 2,450 | 2,450 | 2,150 | 2,150 | 25,200 | 2,150 |
| 1997-11-18 | 2,490 | 2,500 | 2,400 | 2,450 | 4,000 | 2,450 |
| 1997-11-17 | 2,350 | 2,480 | 2,350 | 2,480 | 3,900 | 2,480 |
| 1997-11-14 | 2,320 | 2,350 | 2,300 | 2,300 | 2,100 | 2,300 |
| 1997-11-13 | 2,320 | 2,320 | 2,320 | 2,320 | 200 | 2,320 |
| 1997-11-12 | 2,330 | 2,400 | 2,330 | 2,400 | 1,700 | 2,400 |
| 1997-11-11 | 2,420 | 2,420 | 2,400 | 2,400 | 400 | 2,400 |
| 1997-11-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1997-11-07 | 2,550 | 2,580 | 2,400 | 2,400 | 7,000 | 2,400 |
| 1997-11-06 | 2,590 | 2,600 | 2,590 | 2,590 | 2,300 | 2,590 |
| 1997-11-05 | 2,600 | 2,600 | 2,600 | 2,600 | 900 | 2,600 |
| 1997-11-04 | 2,450 | 2,470 | 2,450 | 2,470 | 3,500 | 2,470 |
| 1997-10-31 | 2,440 | 2,440 | 2,440 | 2,440 | 1,600 | 2,440 |
| 1997-10-30 | 2,220 | 2,240 | 2,220 | 2,240 | 3,200 | 2,240 |
| 1997-10-29 | 2,210 | 2,210 | 2,210 | 2,210 | 700 | 2,210 |
| 1997-10-28 | 2,210 | 2,230 | 2,210 | 2,210 | 2,900 | 2,210 |
| 1997-10-27 | 2,300 | 2,300 | 2,250 | 2,250 | 13,200 | 2,250 |
| 1997-10-24 | 2,370 | 2,400 | 2,300 | 2,300 | 8,500 | 2,300 |
| 1997-10-23 | 2,480 | 2,480 | 2,450 | 2,450 | 700 | 2,450 |
| 1997-10-22 | 2,530 | 2,530 | 2,510 | 2,510 | 600 | 2,510 |
| 1997-10-21 | 2,550 | 2,550 | 2,550 | 2,550 | 7,700 | 2,550 |
| 1997-10-20 | 2,550 | 2,550 | 2,550 | 2,550 | 16,400 | 2,550 |
| 1997-10-17 | 2,260 | 2,270 | 2,260 | 2,270 | 2,000 | 2,270 |
| 1997-10-16 | 2,200 | 2,210 | 2,180 | 2,180 | 5,100 | 2,180 |
| 1997-10-15 | 2,350 | 2,350 | 2,240 | 2,240 | 3,800 | 2,240 |
| 1997-10-14 | 2,380 | 2,380 | 2,320 | 2,350 | 3,200 | 2,350 |
| 1997-10-13 | 2,390 | 2,390 | 2,390 | 2,390 | 2,300 | 2,390 |
| 1997-10-09 | 2,360 | 2,400 | 2,360 | 2,390 | 5,000 | 2,390 |
| 1997-10-08 | 2,370 | 2,380 | 2,350 | 2,350 | 3,600 | 2,350 |
| 1997-10-07 | 2,450 | 2,450 | 2,410 | 2,410 | 8,000 | 2,410 |
| 1997-10-06 | 2,570 | 2,580 | 2,530 | 2,530 | 6,100 | 2,530 |
| 1997-10-03 | 2,650 | 2,690 | 2,610 | 2,610 | 3,600 | 2,610 |
| 1997-10-02 | 2,740 | 2,740 | 2,690 | 2,690 | 1,800 | 2,690 |
| 1997-10-01 | 2,700 | 2,720 | 2,700 | 2,700 | 6,300 | 2,700 |
| 1997-09-30 | 2,720 | 2,720 | 2,700 | 2,700 | 400 | 2,700 |
| 1997-09-29 | 2,730 | 2,730 | 2,730 | 2,730 | 5,100 | 2,730 |
| 1997-09-26 | 2,770 | 2,770 | 2,770 | 2,770 | 200 | 2,770 |
| 1997-09-25 | 2,770 | 2,770 | 2,770 | 2,770 | 700 | 2,770 |
| 1997-09-24 | 2,770 | 2,780 | 2,770 | 2,770 | 7,900 | 2,770 |
| 1997-09-22 | 2,890 | 2,890 | 2,850 | 2,850 | 15,200 | 2,850 |
| 1997-09-19 | 2,770 | 2,820 | 2,700 | 2,820 | 12,700 | 2,820 |
| 1997-09-18 | 2,790 | 2,790 | 2,780 | 2,790 | 1,200 | 2,790 |
| 1997-09-17 | 2,770 | 2,830 | 2,760 | 2,770 | 29,500 | 2,770 |
| 1997-09-16 | 2,740 | 2,750 | 2,740 | 2,750 | 14,000 | 2,750 |
| 1997-09-12 | 2,790 | 2,790 | 2,750 | 2,750 | 8,600 | 2,750 |
| 1997-09-11 | 3,050 | 3,050 | 2,950 | 2,950 | 1,700 | 2,950 |
| 1997-09-10 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 3,100 |
| 1997-09-09 | 3,040 | 3,090 | 3,040 | 3,090 | 1,200 | 3,090 |
| 1997-09-08 | 3,100 | 3,100 | 3,090 | 3,090 | 600 | 3,090 |
| 1997-09-05 | 3,100 | 3,100 | 3,050 | 3,100 | 1,100 | 3,100 |
| 1997-09-04 | 3,070 | 3,100 | 3,020 | 3,100 | 5,400 | 3,100 |
| 1997-09-03 | 3,100 | 3,100 | 3,070 | 3,100 | 3,200 | 3,100 |
| 1997-09-02 | 3,000 | 3,100 | 2,990 | 3,100 | 2,800 | 3,100 |
| 1997-09-01 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 3,000 |
| 1997-08-29 | 2,940 | 3,000 | 2,900 | 3,000 | 1,600 | 3,000 |
| 1997-08-28 | 2,950 | 2,950 | 2,880 | 2,910 | 2,100 | 2,910 |
| 1997-08-27 | 2,990 | 2,990 | 2,910 | 2,910 | 5,200 | 2,910 |
| 1997-08-26 | 2,990 | 3,000 | 2,990 | 3,000 | 500 | 3,000 |
| 1997-08-25 | 3,060 | 3,060 | 2,900 | 3,000 | 30,300 | 3,000 |
| 1997-08-22 | 3,120 | 3,120 | 3,060 | 3,060 | 4,800 | 3,060 |
| 1997-08-21 | 3,000 | 3,100 | 3,000 | 3,100 | 9,100 | 3,100 |
| 1997-08-20 | 3,200 | 3,200 | 3,000 | 3,000 | 20,100 | 3,000 |
| 1997-08-19 | 3,230 | 3,230 | 3,200 | 3,200 | 5,400 | 3,200 |
| 1997-08-18 | 3,250 | 3,250 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1997-08-15 | 3,260 | 3,260 | 3,170 | 3,200 | 3,500 | 3,200 |
| 1997-08-14 | 3,200 | 3,250 | 3,200 | 3,250 | 3,500 | 3,250 |
| 1997-08-13 | 3,150 | 3,150 | 3,130 | 3,130 | 1,100 | 3,130 |
| 1997-08-12 | 3,250 | 3,250 | 3,150 | 3,200 | 5,200 | 3,200 |
| 1997-08-11 | 3,130 | 3,200 | 3,100 | 3,100 | 4,200 | 3,100 |
| 1997-08-08 | 3,140 | 3,200 | 3,140 | 3,200 | 2,300 | 3,200 |
| 1997-08-07 | 3,200 | 3,200 | 3,130 | 3,140 | 1,800 | 3,140 |
| 1997-08-06 | 3,220 | 3,220 | 3,150 | 3,200 | 2,300 | 3,200 |
| 1997-08-05 | 3,200 | 3,240 | 3,200 | 3,240 | 2,100 | 3,240 |
| 1997-08-04 | 3,250 | 3,250 | 3,200 | 3,250 | 2,400 | 3,250 |
| 1997-08-01 | 3,260 | 3,260 | 3,150 | 3,150 | 1,600 | 3,150 |
| 1997-07-31 | 3,250 | 3,250 | 3,200 | 3,250 | 3,000 | 3,250 |
| 1997-07-30 | 3,190 | 3,250 | 3,190 | 3,250 | 1,600 | 3,250 |
| 1997-07-29 | 3,230 | 3,230 | 3,210 | 3,210 | 1,000 | 3,210 |
| 1997-07-28 | 3,230 | 3,230 | 3,230 | 3,230 | 600 | 3,230 |
| 1997-07-25 | 3,200 | 3,250 | 3,200 | 3,220 | 2,900 | 3,220 |
| 1997-07-24 | 3,150 | 3,200 | 3,150 | 3,200 | 800 | 3,200 |
| 1997-07-23 | 3,150 | 3,200 | 3,150 | 3,200 | 3,100 | 3,200 |
| 1997-07-22 | 3,330 | 3,330 | 3,150 | 3,200 | 14,300 | 3,200 |
| 1997-07-18 | 3,200 | 3,240 | 3,200 | 3,240 | 8,100 | 3,240 |
| 1997-07-17 | 3,150 | 3,220 | 3,150 | 3,200 | 1,500 | 3,200 |
| 1997-07-16 | 3,140 | 3,200 | 3,130 | 3,130 | 700 | 3,130 |
| 1997-07-15 | 3,200 | 3,240 | 3,130 | 3,130 | 2,200 | 3,130 |
| 1997-07-14 | 3,250 | 3,250 | 3,190 | 3,250 | 4,400 | 3,250 |
| 1997-07-11 | 3,160 | 3,210 | 3,150 | 3,210 | 3,700 | 3,210 |
| 1997-07-10 | 3,170 | 3,220 | 3,170 | 3,220 | 1,000 | 3,220 |
| 1997-07-09 | 3,170 | 3,170 | 3,160 | 3,170 | 7,500 | 3,170 |
| 1997-07-08 | 3,160 | 3,250 | 3,160 | 3,170 | 4,800 | 3,170 |
| 1997-07-07 | 3,190 | 3,190 | 3,170 | 3,180 | 3,500 | 3,180 |
| 1997-07-04 | 3,190 | 3,200 | 3,180 | 3,180 | 1,600 | 3,180 |
| 1997-07-03 | 3,200 | 3,200 | 3,160 | 3,200 | 4,900 | 3,200 |
| 1997-07-02 | 3,250 | 3,250 | 3,160 | 3,200 | 2,300 | 3,200 |
| 1997-07-01 | 3,250 | 3,280 | 3,130 | 3,150 | 4,700 | 3,150 |
| 1997-06-30 | 3,370 | 3,370 | 3,240 | 3,300 | 3,200 | 3,300 |
| 1997-06-27 | 3,390 | 3,390 | 3,290 | 3,390 | 4,500 | 3,390 |
| 1997-06-26 | 3,380 | 3,390 | 3,280 | 3,380 | 5,500 | 3,380 |
| 1997-06-25 | 3,380 | 3,380 | 3,330 | 3,380 | 2,400 | 3,380 |
| 1997-06-24 | 3,380 | 3,390 | 3,380 | 3,380 | 500 | 3,380 |
| 1997-06-23 | 3,360 | 3,400 | 3,310 | 3,400 | 7,500 | 3,400 |
| 1997-06-20 | 3,360 | 3,360 | 3,360 | 3,360 | 19,500 | 3,360 |
| 1997-06-19 | 3,290 | 3,300 | 3,290 | 3,300 | 400 | 3,300 |
| 1997-06-18 | 3,250 | 3,290 | 3,190 | 3,290 | 18,500 | 3,290 |
| 1997-06-17 | 3,180 | 3,300 | 3,170 | 3,300 | 1,500 | 3,300 |
| 1997-06-16 | 3,200 | 3,220 | 3,180 | 3,180 | 2,800 | 3,180 |
| 1997-06-13 | 3,160 | 3,220 | 3,160 | 3,200 | 5,800 | 3,200 |
| 1997-06-12 | 3,220 | 3,220 | 3,200 | 3,200 | 2,400 | 3,200 |
| 1997-06-11 | 3,220 | 3,230 | 3,220 | 3,230 | 800 | 3,230 |
| 1997-06-10 | 3,230 | 3,230 | 3,200 | 3,210 | 17,100 | 3,210 |
| 1997-06-09 | 3,210 | 3,230 | 3,210 | 3,230 | 5,600 | 3,230 |
| 1997-06-06 | 3,210 | 3,210 | 3,180 | 3,210 | 4,100 | 3,210 |
| 1997-06-05 | 3,240 | 3,240 | 3,210 | 3,210 | 700 | 3,210 |
| 1997-06-04 | 3,250 | 3,250 | 3,250 | 3,250 | 1,400 | 3,250 |
| 1997-06-03 | 3,340 | 3,340 | 3,210 | 3,210 | 2,300 | 3,210 |
| 1997-06-02 | 3,240 | 3,290 | 3,240 | 3,290 | 900 | 3,290 |
| 1997-05-30 | 3,250 | 3,290 | 3,210 | 3,290 | 3,400 | 3,290 |
| 1997-05-29 | 3,300 | 3,300 | 3,250 | 3,300 | 600 | 3,300 |
| 1997-05-28 | 3,300 | 3,300 | 3,250 | 3,300 | 5,400 | 3,300 |
| 1997-05-27 | 3,250 | 3,300 | 3,250 | 3,250 | 2,100 | 3,250 |
| 1997-05-26 | 3,300 | 3,300 | 3,300 | 3,300 | 800 | 3,300 |
| 1997-05-23 | 3,360 | 3,360 | 3,300 | 3,300 | 8,700 | 3,300 |
| 1997-05-22 | 3,420 | 3,420 | 3,360 | 3,360 | 1,200 | 3,360 |
| 1997-05-21 | 3,400 | 3,400 | 3,310 | 3,400 | 7,800 | 3,400 |
| 1997-05-20 | 3,530 | 3,550 | 3,400 | 3,400 | 13,200 | 3,400 |
| 1997-05-19 | 3,300 | 3,450 | 3,300 | 3,400 | 4,600 | 3,400 |
| 1997-05-16 | 3,300 | 3,340 | 3,300 | 3,310 | 5,100 | 3,310 |
| 1997-05-15 | 3,480 | 3,500 | 3,310 | 3,310 | 1,500 | 3,310 |
| 1997-05-14 | 3,530 | 3,530 | 3,530 | 3,530 | 2,500 | 3,530 |
| 1997-05-13 | 3,490 | 3,570 | 3,390 | 3,560 | 7,300 | 3,560 |
| 1997-05-12 | 3,350 | 3,400 | 3,300 | 3,390 | 2,900 | 3,390 |
| 1997-05-09 | 3,400 | 3,400 | 3,350 | 3,350 | 600 | 3,350 |
| 1997-05-08 | 3,440 | 3,490 | 3,300 | 3,400 | 2,100 | 3,400 |
| 1997-05-07 | 3,490 | 3,490 | 3,440 | 3,490 | 2,600 | 3,490 |
| 1997-05-06 | 3,500 | 3,570 | 3,490 | 3,540 | 7,500 | 3,540 |
| 1997-05-02 | 3,500 | 3,500 | 3,490 | 3,500 | 1,600 | 3,500 |
| 1997-05-01 | 3,570 | 3,570 | 3,500 | 3,500 | 1,500 | 3,500 |
| 1997-04-30 | 3,310 | 3,540 | 3,310 | 3,490 | 9,800 | 3,490 |
| 1997-04-28 | 3,250 | 3,300 | 3,150 | 3,300 | 5,900 | 3,300 |
| 1997-04-25 | 3,410 | 3,500 | 3,300 | 3,300 | 2,900 | 3,300 |
| 1997-04-24 | 3,490 | 3,500 | 3,410 | 3,410 | 2,000 | 3,410 |
| 1997-04-23 | 3,450 | 3,500 | 3,450 | 3,490 | 2,200 | 3,490 |
| 1997-04-22 | 3,500 | 3,500 | 3,400 | 3,400 | 8,200 | 3,400 |
| 1997-04-21 | 3,500 | 3,500 | 3,390 | 3,500 | 13,500 | 3,500 |
| 1997-04-18 | 3,400 | 3,400 | 3,390 | 3,390 | 1,000 | 3,390 |
| 1997-04-17 | 3,300 | 3,400 | 3,300 | 3,390 | 1,800 | 3,390 |
| 1997-04-16 | 3,350 | 3,350 | 3,350 | 3,350 | 800 | 3,350 |
| 1997-04-15 | 3,290 | 3,300 | 3,250 | 3,300 | 3,100 | 3,300 |
| 1997-04-14 | 3,290 | 3,290 | 3,290 | 3,290 | 600 | 3,290 |
| 1997-04-11 | 3,300 | 3,300 | 3,290 | 3,300 | 1,200 | 3,300 |
| 1997-04-10 | 3,300 | 3,300 | 3,250 | 3,300 | 2,000 | 3,300 |
| 1997-04-09 | 3,350 | 3,360 | 3,310 | 3,360 | 2,200 | 3,360 |
| 1997-04-08 | 3,270 | 3,360 | 3,180 | 3,360 | 3,700 | 3,360 |
| 1997-04-07 | 3,290 | 3,310 | 3,270 | 3,270 | 3,100 | 3,270 |
| 1997-04-04 | 3,300 | 3,300 | 3,290 | 3,290 | 2,400 | 3,290 |
| 1997-04-03 | 3,150 | 3,290 | 3,150 | 3,290 | 1,400 | 3,290 |
| 1997-04-02 | 3,150 | 3,200 | 3,110 | 3,200 | 2,200 | 3,200 |
| 1997-04-01 | 3,120 | 3,120 | 3,090 | 3,100 | 4,200 | 3,100 |
| 1997-03-31 | 3,200 | 3,200 | 3,180 | 3,180 | 1,800 | 3,180 |
| 1997-03-28 | 3,030 | 3,050 | 3,020 | 3,050 | 11,400 | 3,050 |
| 1997-03-27 | 3,190 | 3,250 | 3,010 | 3,030 | 5,800 | 3,030 |
| 1997-03-26 | 3,150 | 3,200 | 3,150 | 3,200 | 1,800 | 3,200 |
| 1997-03-25 | 3,170 | 3,200 | 3,170 | 3,200 | 5,000 | 3,200 |
| 1997-03-24 | 3,230 | 3,290 | 3,070 | 3,150 | 13,900 | 3,150 |
| 1997-03-21 | 3,300 | 3,350 | 3,270 | 3,290 | 24,100 | 3,290 |
| 1997-03-19 | 3,350 | 3,350 | 3,300 | 3,300 | 2,800 | 3,300 |
| 1997-03-18 | 3,300 | 3,400 | 3,300 | 3,350 | 6,100 | 3,350 |
| 1997-03-17 | 3,300 | 3,350 | 3,300 | 3,350 | 70,000 | 3,350 |
| 1997-03-14 | 3,270 | 3,300 | 3,160 | 3,300 | 14,200 | 3,300 |
| 1997-03-13 | 3,300 | 3,300 | 3,290 | 3,290 | 4,000 | 3,290 |
| 1997-03-12 | 3,300 | 3,300 | 3,290 | 3,300 | 3,300 | 3,300 |
| 1997-03-11 | 3,260 | 3,300 | 3,260 | 3,300 | 3,700 | 3,300 |
| 1997-03-10 | 3,210 | 3,260 | 3,210 | 3,260 | 3,400 | 3,260 |
| 1997-03-07 | 3,250 | 3,260 | 3,200 | 3,260 | 300 | 3,260 |
| 1997-03-06 | 3,250 | 3,300 | 3,250 | 3,250 | 1,200 | 3,250 |
| 1997-03-05 | 3,300 | 3,380 | 3,200 | 3,300 | 9,300 | 3,300 |
| 1997-03-04 | 3,350 | 3,390 | 3,340 | 3,380 | 8,100 | 3,380 |
| 1997-03-03 | 3,310 | 3,310 | 3,300 | 3,310 | 2,100 | 3,310 |
| 1997-02-28 | 3,310 | 3,360 | 3,310 | 3,360 | 1,200 | 3,360 |
| 1997-02-27 | 3,310 | 3,320 | 3,300 | 3,310 | 4,100 | 3,310 |
| 1997-02-26 | 3,450 | 3,450 | 3,400 | 3,400 | 67,500 | 3,400 |
| 1997-02-25 | 3,600 | 3,600 | 3,500 | 3,500 | 1,600 | 3,500 |
| 1997-02-24 | 3,360 | 3,650 | 3,360 | 3,600 | 5,900 | 3,600 |
| 1997-02-21 | 3,560 | 3,560 | 3,410 | 3,410 | 25,800 | 3,410 |
| 1997-02-19 | 3,210 | 3,210 | 3,200 | 3,210 | 3,100 | 3,210 |
| 1997-02-18 | 3,300 | 3,300 | 3,200 | 3,210 | 4,400 | 3,210 |
| 1997-02-17 | 3,070 | 3,300 | 3,070 | 3,300 | 11,700 | 3,300 |
| 1997-02-14 | 3,250 | 3,250 | 3,120 | 3,120 | 6,400 | 3,120 |
| 1997-02-13 | 3,340 | 3,340 | 3,200 | 3,250 | 4,200 | 3,250 |
| 1997-02-12 | 3,320 | 3,390 | 3,230 | 3,230 | 3,600 | 3,230 |
| 1997-02-10 | 3,230 | 3,330 | 3,230 | 3,330 | 2,800 | 3,330 |
| 1997-02-07 | 3,310 | 3,310 | 3,200 | 3,280 | 21,800 | 3,280 |
| 1997-02-06 | 3,340 | 3,400 | 3,310 | 3,310 | 6,100 | 3,310 |
| 1997-02-05 | 3,440 | 3,440 | 3,320 | 3,330 | 14,400 | 3,330 |
| 1997-02-04 | 3,430 | 3,490 | 3,430 | 3,450 | 9,800 | 3,450 |
| 1997-02-03 | 3,490 | 3,590 | 3,480 | 3,500 | 7,400 | 3,500 |
| 1997-01-31 | 3,350 | 3,430 | 3,290 | 3,430 | 15,500 | 3,430 |
| 1997-01-30 | 3,600 | 3,600 | 3,340 | 3,350 | 31,000 | 3,350 |
| 1997-01-29 | 3,550 | 3,600 | 3,550 | 3,600 | 12,500 | 3,600 |
| 1997-01-28 | 3,510 | 3,700 | 3,500 | 3,640 | 2,800 | 3,640 |
| 1997-01-27 | 3,600 | 3,600 | 3,500 | 3,500 | 4,100 | 3,500 |
| 1997-01-24 | 3,710 | 3,710 | 3,600 | 3,600 | 12,400 | 3,600 |
| 1997-01-23 | 3,810 | 3,810 | 3,810 | 3,810 | 400 | 3,810 |
| 1997-01-22 | 3,860 | 3,860 | 3,820 | 3,860 | 1,200 | 3,860 |
| 1997-01-21 | 3,890 | 3,890 | 3,760 | 3,760 | 5,100 | 3,760 |
| 1997-01-20 | 3,950 | 3,950 | 3,850 | 3,890 | 25,000 | 3,890 |
| 1997-01-17 | 3,900 | 3,900 | 3,890 | 3,890 | 6,800 | 3,890 |
| 1997-01-16 | 3,900 | 3,940 | 3,850 | 3,850 | 9,100 | 3,850 |
| 1997-01-14 | 3,850 | 4,000 | 3,850 | 3,940 | 2,100 | 3,940 |
| 1997-01-13 | 3,600 | 3,620 | 3,540 | 3,610 | 4,400 | 3,610 |
| 1997-01-10 | 3,750 | 3,750 | 3,600 | 3,600 | 7,700 | 3,600 |
| 1997-01-09 | 3,920 | 3,920 | 3,750 | 3,750 | 1,600 | 3,750 |
| 1997-01-08 | 4,150 | 4,150 | 3,980 | 4,020 | 2,800 | 4,020 |
| 1997-01-07 | 4,100 | 4,190 | 4,100 | 4,190 | 8,400 | 4,190 |
| 1997-01-06 | 4,040 | 4,040 | 4,000 | 4,020 | 3,900 | 4,020 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
