8338 (株)筑波銀行 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 | 1,150 | 1,150 | 1,110 | 1,150 | 2,100 | 1,150 |
| 1997-12-29 | 1,120 | 1,150 | 1,110 | 1,150 | 1,700 | 1,150 |
| 1997-12-26 | 1,140 | 1,150 | 1,140 | 1,150 | 800 | 1,150 |
| 1997-12-25 | 1,110 | 1,200 | 1,070 | 1,200 | 3,700 | 1,200 |
| 1997-12-24 | 1,110 | 1,110 | 1,050 | 1,100 | 10,200 | 1,100 |
| 1997-12-22 | 1,150 | 1,150 | 1,130 | 1,130 | 17,700 | 1,130 |
| 1997-12-19 | 1,210 | 1,230 | 1,120 | 1,130 | 24,400 | 1,130 |
| 1997-12-18 | 1,200 | 1,200 | 1,180 | 1,180 | 13,300 | 1,180 |
| 1997-12-17 | 1,170 | 1,190 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1997-12-16 | 1,130 | 1,180 | 1,130 | 1,160 | 12,800 | 1,160 |
| 1997-12-15 | 1,130 | 1,150 | 1,120 | 1,130 | 4,100 | 1,130 |
| 1997-12-12 | 1,190 | 1,190 | 1,130 | 1,130 | 22,400 | 1,130 |
| 1997-12-11 | 1,100 | 1,160 | 1,100 | 1,110 | 8,000 | 1,110 |
| 1997-12-10 | 1,150 | 1,180 | 1,100 | 1,100 | 24,900 | 1,100 |
| 1997-12-09 | 1,030 | 1,070 | 1,030 | 1,050 | 16,700 | 1,050 |
| 1997-12-08 | 1,030 | 1,030 | 995 | 1,020 | 25,400 | 1,020 |
| 1997-12-05 | 1,040 | 1,060 | 1,040 | 1,050 | 21,200 | 1,050 |
| 1997-12-04 | 1,110 | 1,150 | 1,100 | 1,100 | 11,800 | 1,100 |
| 1997-12-03 | 1,120 | 1,200 | 1,120 | 1,200 | 11,400 | 1,200 |
| 1997-12-02 | 1,160 | 1,160 | 1,150 | 1,160 | 16,100 | 1,160 |
| 1997-12-01 | 1,060 | 1,120 | 1,040 | 1,120 | 31,800 | 1,120 |
| 1997-11-28 | 1,050 | 1,080 | 1,050 | 1,060 | 32,200 | 1,060 |
| 1997-11-27 | 890 | 990 | 890 | 990 | 38,600 | 990 |
| 1997-11-26 | 919 | 930 | 890 | 890 | 66,700 | 890 |
| 1997-11-25 | 999 | 999 | 960 | 980 | 9,200 | 980 |
| 1997-11-21 | 981 | 1,020 | 981 | 1,020 | 12,900 | 1,020 |
| 1997-11-20 | 960 | 961 | 940 | 961 | 27,800 | 961 |
| 1997-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,700 | 1,000 |
| 1997-11-18 | 1,200 | 1,200 | 1,160 | 1,200 | 7,000 | 1,200 |
| 1997-11-17 | 1,130 | 1,150 | 1,120 | 1,130 | 13,100 | 1,130 |
| 1997-11-14 | 1,180 | 1,180 | 1,150 | 1,150 | 6,600 | 1,150 |
| 1997-11-13 | 1,200 | 1,200 | 1,180 | 1,180 | 9,700 | 1,180 |
| 1997-11-12 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1997-11-10 | 1,210 | 1,220 | 1,210 | 1,220 | 1,600 | 1,220 |
| 1997-11-07 | 1,220 | 1,220 | 1,210 | 1,210 | 3,800 | 1,210 |
| 1997-11-06 | 1,300 | 1,300 | 1,210 | 1,210 | 7,600 | 1,210 |
| 1997-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 6,100 | 1,300 |
| 1997-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-10-30 | 1,300 | 1,330 | 1,300 | 1,330 | 10,000 | 1,330 |
| 1997-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 24,000 | 1,300 |
| 1997-10-28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,700 | 1,210 |
| 1997-10-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,600 | 1,280 |
| 1997-10-23 | 1,280 | 1,300 | 1,280 | 1,300 | 6,200 | 1,300 |
| 1997-10-22 | 1,300 | 1,300 | 1,280 | 1,280 | 1,600 | 1,280 |
| 1997-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 9,800 | 1,250 |
| 1997-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,100 | 1,250 |
| 1997-10-17 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 1,210 |
| 1997-10-16 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 1997-10-15 | 1,210 | 1,210 | 1,210 | 1,210 | 4,600 | 1,210 |
| 1997-10-14 | 1,210 | 1,210 | 1,210 | 1,210 | 5,300 | 1,210 |
| 1997-10-13 | 1,210 | 1,210 | 1,210 | 1,210 | 4,700 | 1,210 |
| 1997-10-09 | 1,210 | 1,210 | 1,210 | 1,210 | 800 | 1,210 |
| 1997-10-08 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 1,220 |
| 1997-10-07 | 1,200 | 1,250 | 1,200 | 1,210 | 1,200 | 1,210 |
| 1997-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,800 | 1,200 |
| 1997-10-03 | 1,240 | 1,240 | 1,200 | 1,200 | 3,200 | 1,200 |
| 1997-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,400 | 1,300 |
| 1997-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 1997-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 7,800 | 1,200 |
| 1997-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 1997-09-25 | 1,260 | 1,260 | 1,200 | 1,200 | 1,400 | 1,200 |
| 1997-09-24 | 1,250 | 1,270 | 1,250 | 1,270 | 5,100 | 1,270 |
| 1997-09-22 | 1,270 | 1,270 | 1,240 | 1,270 | 7,600 | 1,270 |
| 1997-09-19 | 1,250 | 1,250 | 1,230 | 1,230 | 8,200 | 1,230 |
| 1997-09-18 | 1,200 | 1,200 | 1,200 | 1,200 | 11,600 | 1,200 |
| 1997-09-17 | 1,170 | 1,200 | 1,170 | 1,180 | 12,300 | 1,180 |
| 1997-09-16 | 1,170 | 1,190 | 1,160 | 1,180 | 2,400 | 1,180 |
| 1997-09-12 | 1,160 | 1,200 | 1,160 | 1,200 | 2,900 | 1,200 |
| 1997-09-11 | 1,210 | 1,210 | 1,200 | 1,200 | 3,900 | 1,200 |
| 1997-09-10 | 1,220 | 1,220 | 1,200 | 1,210 | 5,900 | 1,210 |
| 1997-09-09 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-09-08 | 1,250 | 1,250 | 1,220 | 1,220 | 25,500 | 1,220 |
| 1997-09-05 | 1,230 | 1,250 | 1,230 | 1,250 | 5,400 | 1,250 |
| 1997-09-04 | 1,300 | 1,300 | 1,290 | 1,290 | 5,900 | 1,290 |
| 1997-09-03 | 1,320 | 1,320 | 1,310 | 1,310 | 4,800 | 1,310 |
| 1997-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,700 | 1,300 |
| 1997-09-01 | 1,230 | 1,240 | 1,230 | 1,240 | 300 | 1,240 |
| 1997-08-29 | 1,200 | 1,210 | 1,200 | 1,210 | 1,300 | 1,210 |
| 1997-08-28 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 1,230 |
| 1997-08-27 | 1,220 | 1,240 | 1,220 | 1,230 | 2,100 | 1,230 |
| 1997-08-26 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 1997-08-25 | 1,180 | 1,200 | 1,160 | 1,180 | 13,300 | 1,180 |
| 1997-08-22 | 1,200 | 1,210 | 1,150 | 1,150 | 17,400 | 1,150 |
| 1997-08-21 | 1,280 | 1,280 | 1,270 | 1,280 | 14,400 | 1,280 |
| 1997-08-20 | 1,280 | 1,280 | 1,280 | 1,280 | 43,300 | 1,280 |
| 1997-08-19 | 1,320 | 1,320 | 1,280 | 1,280 | 5,400 | 1,280 |
| 1997-08-18 | 1,240 | 1,240 | 1,220 | 1,220 | 7,800 | 1,220 |
| 1997-08-15 | 1,240 | 1,260 | 1,240 | 1,240 | 3,200 | 1,240 |
| 1997-08-14 | 1,230 | 1,260 | 1,230 | 1,240 | 18,500 | 1,240 |
| 1997-08-13 | 1,250 | 1,250 | 1,220 | 1,250 | 3,700 | 1,250 |
| 1997-08-12 | 1,230 | 1,230 | 1,210 | 1,230 | 11,700 | 1,230 |
| 1997-08-11 | 1,280 | 1,290 | 1,240 | 1,240 | 9,500 | 1,240 |
| 1997-08-08 | 1,330 | 1,350 | 1,240 | 1,260 | 20,700 | 1,260 |
| 1997-08-07 | 1,350 | 1,350 | 1,340 | 1,350 | 6,800 | 1,350 |
| 1997-08-06 | 1,350 | 1,350 | 1,330 | 1,350 | 7,500 | 1,350 |
| 1997-08-05 | 1,370 | 1,390 | 1,350 | 1,350 | 16,000 | 1,350 |
| 1997-08-04 | 1,500 | 1,500 | 1,390 | 1,410 | 6,000 | 1,410 |
| 1997-08-01 | 1,450 | 1,450 | 1,410 | 1,450 | 3,100 | 1,450 |
| 1997-07-31 | 1,420 | 1,450 | 1,370 | 1,450 | 61,100 | 1,450 |
| 1997-07-30 | 1,450 | 1,450 | 1,440 | 1,440 | 3,600 | 1,440 |
| 1997-07-29 | 1,470 | 1,470 | 1,450 | 1,460 | 2,000 | 1,460 |
| 1997-07-28 | 1,500 | 1,510 | 1,500 | 1,500 | 10,800 | 1,500 |
| 1997-07-24 | 1,530 | 1,530 | 1,500 | 1,500 | 400 | 1,500 |
| 1997-07-23 | 1,510 | 1,530 | 1,500 | 1,530 | 8,100 | 1,530 |
| 1997-07-22 | 1,580 | 1,580 | 1,560 | 1,560 | 2,100 | 1,560 |
| 1997-07-18 | 1,600 | 1,600 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1997-07-17 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,510 |
| 1997-07-16 | 1,510 | 1,510 | 1,500 | 1,510 | 3,400 | 1,510 |
| 1997-07-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,300 | 1,510 |
| 1997-07-14 | 1,500 | 1,510 | 1,500 | 1,510 | 16,400 | 1,510 |
| 1997-07-11 | 1,510 | 1,510 | 1,500 | 1,500 | 3,500 | 1,500 |
| 1997-07-10 | 1,520 | 1,520 | 1,510 | 1,510 | 2,500 | 1,510 |
| 1997-07-09 | 1,530 | 1,530 | 1,520 | 1,520 | 1,900 | 1,520 |
| 1997-07-08 | 1,530 | 1,530 | 1,520 | 1,520 | 5,300 | 1,520 |
| 1997-07-07 | 1,540 | 1,540 | 1,530 | 1,530 | 1,700 | 1,530 |
| 1997-07-04 | 1,530 | 1,560 | 1,530 | 1,560 | 800 | 1,560 |
| 1997-07-03 | 1,570 | 1,570 | 1,530 | 1,530 | 3,100 | 1,530 |
| 1997-07-02 | 1,600 | 1,600 | 1,600 | 1,600 | 5,700 | 1,600 |
| 1997-07-01 | 1,550 | 1,550 | 1,530 | 1,530 | 6,700 | 1,530 |
| 1997-06-30 | 1,550 | 1,550 | 1,520 | 1,520 | 7,600 | 1,520 |
| 1997-06-27 | 1,600 | 1,600 | 1,510 | 1,520 | 43,000 | 1,520 |
| 1997-06-26 | 1,570 | 1,590 | 1,570 | 1,590 | 20,000 | 1,590 |
| 1997-06-25 | 1,570 | 1,590 | 1,560 | 1,560 | 4,100 | 1,560 |
| 1997-06-24 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 1997-06-23 | 1,590 | 1,590 | 1,580 | 1,580 | 1,900 | 1,580 |
| 1997-06-20 | 1,590 | 1,600 | 1,570 | 1,600 | 23,500 | 1,600 |
| 1997-06-19 | 1,590 | 1,590 | 1,570 | 1,570 | 3,900 | 1,570 |
| 1997-06-18 | 1,590 | 1,600 | 1,570 | 1,590 | 6,600 | 1,590 |
| 1997-06-17 | 1,580 | 1,590 | 1,570 | 1,570 | 9,700 | 1,570 |
| 1997-06-16 | 1,570 | 1,580 | 1,570 | 1,580 | 4,200 | 1,580 |
| 1997-06-13 | 1,550 | 1,580 | 1,550 | 1,580 | 6,000 | 1,580 |
| 1997-06-12 | 1,550 | 1,560 | 1,550 | 1,550 | 6,800 | 1,550 |
| 1997-06-11 | 1,560 | 1,560 | 1,540 | 1,550 | 4,600 | 1,550 |
| 1997-06-10 | 1,590 | 1,590 | 1,550 | 1,560 | 22,000 | 1,560 |
| 1997-06-09 | 1,550 | 1,550 | 1,510 | 1,510 | 300 | 1,510 |
| 1997-06-06 | 1,520 | 1,550 | 1,520 | 1,550 | 22,200 | 1,550 |
| 1997-06-05 | 1,540 | 1,560 | 1,540 | 1,550 | 16,600 | 1,550 |
| 1997-06-04 | 1,540 | 1,570 | 1,540 | 1,540 | 23,200 | 1,540 |
| 1997-06-03 | 1,540 | 1,570 | 1,540 | 1,560 | 43,000 | 1,560 |
| 1997-06-02 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 1,470 |
| 1997-05-30 | 1,500 | 1,510 | 1,470 | 1,470 | 2,700 | 1,470 |
| 1997-05-29 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 1,520 |
| 1997-05-28 | 1,480 | 1,540 | 1,480 | 1,540 | 200 | 1,540 |
| 1997-05-27 | 1,490 | 1,510 | 1,480 | 1,510 | 2,600 | 1,510 |
| 1997-05-26 | 1,480 | 1,480 | 1,460 | 1,470 | 6,500 | 1,470 |
| 1997-05-23 | 1,500 | 1,500 | 1,480 | 1,480 | 700 | 1,480 |
| 1997-05-22 | 1,540 | 1,540 | 1,500 | 1,500 | 2,300 | 1,500 |
| 1997-05-21 | 1,540 | 1,540 | 1,510 | 1,510 | 4,600 | 1,510 |
| 1997-05-20 | 1,560 | 1,560 | 1,510 | 1,540 | 4,400 | 1,540 |
| 1997-05-19 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 1997-05-16 | 1,470 | 1,510 | 1,470 | 1,510 | 2,600 | 1,510 |
| 1997-05-15 | 1,500 | 1,500 | 1,460 | 1,460 | 400 | 1,460 |
| 1997-05-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,800 | 1,550 |
| 1997-05-13 | 1,460 | 1,530 | 1,460 | 1,530 | 3,400 | 1,530 |
| 1997-05-12 | 1,490 | 1,490 | 1,430 | 1,430 | 5,900 | 1,430 |
| 1997-05-09 | 1,460 | 1,480 | 1,460 | 1,460 | 3,200 | 1,460 |
| 1997-05-08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,700 | 1,480 |
| 1997-05-07 | 1,500 | 1,500 | 1,490 | 1,500 | 3,400 | 1,500 |
| 1997-05-06 | 1,540 | 1,540 | 1,500 | 1,530 | 2,700 | 1,530 |
| 1997-05-02 | 1,550 | 1,550 | 1,540 | 1,540 | 6,600 | 1,540 |
| 1997-05-01 | 1,540 | 1,540 | 1,490 | 1,490 | 3,500 | 1,490 |
| 1997-04-30 | 1,490 | 1,500 | 1,490 | 1,490 | 2,500 | 1,490 |
| 1997-04-28 | 1,490 | 1,490 | 1,480 | 1,480 | 1,700 | 1,480 |
| 1997-04-25 | 1,500 | 1,520 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1997-04-24 | 1,520 | 1,520 | 1,500 | 1,500 | 5,600 | 1,500 |
| 1997-04-23 | 1,520 | 1,520 | 1,520 | 1,520 | 5,200 | 1,520 |
| 1997-04-22 | 1,550 | 1,550 | 1,510 | 1,520 | 5,500 | 1,520 |
| 1997-04-21 | 1,540 | 1,550 | 1,540 | 1,550 | 6,000 | 1,550 |
| 1997-04-18 | 1,560 | 1,560 | 1,490 | 1,490 | 5,100 | 1,490 |
| 1997-04-17 | 1,510 | 1,510 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1997-04-16 | 1,400 | 1,420 | 1,400 | 1,420 | 2,100 | 1,420 |
| 1997-04-15 | 1,350 | 1,390 | 1,350 | 1,390 | 1,200 | 1,390 |
| 1997-04-14 | 1,340 | 1,350 | 1,340 | 1,340 | 1,800 | 1,340 |
| 1997-04-11 | 1,360 | 1,360 | 1,330 | 1,340 | 5,100 | 1,340 |
| 1997-04-10 | 1,380 | 1,400 | 1,360 | 1,360 | 6,100 | 1,360 |
| 1997-04-09 | 1,420 | 1,440 | 1,380 | 1,380 | 3,200 | 1,380 |
| 1997-04-08 | 1,440 | 1,440 | 1,410 | 1,440 | 6,200 | 1,440 |
| 1997-04-07 | 1,490 | 1,500 | 1,480 | 1,480 | 9,400 | 1,480 |
| 1997-04-04 | 1,510 | 1,520 | 1,510 | 1,520 | 600 | 1,520 |
| 1997-04-03 | 1,560 | 1,590 | 1,560 | 1,560 | 300 | 1,560 |
| 1997-04-02 | 1,590 | 1,600 | 1,590 | 1,590 | 7,900 | 1,590 |
| 1997-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 5,900 | 1,500 |
| 1997-03-31 | 1,510 | 1,510 | 1,500 | 1,510 | 2,600 | 1,510 |
| 1997-03-28 | 1,550 | 1,550 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1997-03-27 | 1,560 | 1,560 | 1,520 | 1,520 | 2,300 | 1,520 |
| 1997-03-26 | 1,570 | 1,600 | 1,550 | 1,560 | 9,300 | 1,560 |
| 1997-03-25 | 1,630 | 1,630 | 1,510 | 1,580 | 24,000 | 1,580 |
| 1997-03-24 | 1,650 | 1,700 | 1,640 | 1,640 | 23,600 | 1,640 |
| 1997-03-21 | 1,660 | 1,660 | 1,640 | 1,650 | 10,200 | 1,650 |
| 1997-03-19 | 1,660 | 1,660 | 1,630 | 1,640 | 3,800 | 1,640 |
| 1997-03-18 | 1,650 | 1,660 | 1,620 | 1,660 | 9,000 | 1,660 |
| 1997-03-17 | 1,600 | 1,610 | 1,580 | 1,600 | 5,600 | 1,600 |
| 1997-03-14 | 1,600 | 1,610 | 1,600 | 1,600 | 17,200 | 1,600 |
| 1997-03-13 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 1997-03-12 | 1,610 | 1,650 | 1,600 | 1,620 | 9,600 | 1,620 |
| 1997-03-11 | 1,570 | 1,610 | 1,560 | 1,610 | 3,000 | 1,610 |
| 1997-03-10 | 1,540 | 1,570 | 1,530 | 1,570 | 3,000 | 1,570 |
| 1997-03-07 | 1,530 | 1,570 | 1,530 | 1,530 | 8,600 | 1,530 |
| 1997-03-06 | 1,540 | 1,550 | 1,530 | 1,540 | 6,500 | 1,540 |
| 1997-03-05 | 1,590 | 1,590 | 1,530 | 1,540 | 13,500 | 1,540 |
| 1997-03-04 | 1,650 | 1,650 | 1,590 | 1,600 | 39,600 | 1,600 |
| 1997-03-03 | 1,580 | 1,590 | 1,550 | 1,590 | 10,200 | 1,590 |
| 1997-02-28 | 1,530 | 1,560 | 1,530 | 1,550 | 8,100 | 1,550 |
| 1997-02-27 | 1,570 | 1,570 | 1,530 | 1,530 | 6,700 | 1,530 |
| 1997-02-26 | 1,590 | 1,590 | 1,580 | 1,580 | 4,300 | 1,580 |
| 1997-02-25 | 1,610 | 1,650 | 1,580 | 1,580 | 27,600 | 1,580 |
| 1997-02-24 | 1,600 | 1,670 | 1,600 | 1,610 | 22,100 | 1,610 |
| 1997-02-21 | 1,530 | 1,540 | 1,520 | 1,520 | 25,100 | 1,520 |
| 1997-02-20 | 1,510 | 1,540 | 1,510 | 1,530 | 28,100 | 1,530 |
| 1997-02-19 | 1,510 | 1,520 | 1,510 | 1,520 | 11,000 | 1,520 |
| 1997-02-18 | 1,540 | 1,540 | 1,490 | 1,500 | 60,300 | 1,500 |
| 1997-02-17 | 1,510 | 1,540 | 1,500 | 1,510 | 16,500 | 1,510 |
| 1997-02-14 | 1,560 | 1,560 | 1,500 | 1,510 | 15,300 | 1,510 |
| 1997-02-13 | 1,580 | 1,580 | 1,550 | 1,560 | 11,300 | 1,560 |
| 1997-02-12 | 1,630 | 1,630 | 1,580 | 1,580 | 9,700 | 1,580 |
| 1997-02-10 | 1,550 | 1,640 | 1,550 | 1,640 | 18,800 | 1,640 |
| 1997-02-07 | 1,560 | 1,570 | 1,550 | 1,550 | 14,300 | 1,550 |
| 1997-02-06 | 1,580 | 1,600 | 1,550 | 1,560 | 20,700 | 1,560 |
| 1997-02-05 | 1,720 | 1,720 | 1,590 | 1,600 | 36,800 | 1,600 |
| 1997-02-04 | 1,750 | 1,750 | 1,670 | 1,700 | 35,200 | 1,700 |
| 1997-02-03 | 1,560 | 1,640 | 1,560 | 1,610 | 35,800 | 1,610 |
| 1997-01-31 | 1,500 | 1,570 | 1,490 | 1,530 | 77,700 | 1,530 |
| 1997-01-30 | 1,730 | 1,730 | 1,460 | 1,520 | 189,400 | 1,520 |
| 1997-01-29 | 1,700 | 1,760 | 1,700 | 1,730 | 36,300 | 1,730 |
| 1997-01-28 | 1,940 | 1,950 | 1,660 | 1,660 | 67,200 | 1,660 |
| 1997-01-27 | 2,070 | 2,080 | 1,940 | 1,950 | 16,000 | 1,950 |
| 1997-01-24 | 2,300 | 2,300 | 2,080 | 2,080 | 10,000 | 2,080 |
| 1997-01-23 | 2,400 | 2,400 | 2,300 | 2,300 | 3,600 | 2,300 |
| 1997-01-22 | 2,470 | 2,470 | 2,400 | 2,400 | 5,300 | 2,400 |
| 1997-01-21 | 2,500 | 2,500 | 2,460 | 2,460 | 2,800 | 2,460 |
| 1997-01-20 | 2,570 | 2,570 | 2,460 | 2,500 | 33,500 | 2,500 |
| 1997-01-17 | 2,500 | 2,500 | 2,490 | 2,490 | 8,400 | 2,490 |
| 1997-01-16 | 2,480 | 2,500 | 2,470 | 2,500 | 20,000 | 2,500 |
| 1997-01-14 | 2,560 | 2,560 | 2,480 | 2,480 | 8,400 | 2,480 |
| 1997-01-13 | 2,560 | 2,560 | 2,560 | 2,560 | 5,200 | 2,560 |
| 1997-01-10 | 2,750 | 2,750 | 2,660 | 2,660 | 2,000 | 2,660 |
| 1997-01-09 | 2,850 | 2,850 | 2,790 | 2,790 | 1,100 | 2,790 |
| 1997-01-08 | 2,930 | 2,930 | 2,800 | 2,800 | 800 | 2,800 |
| 1997-01-07 | 2,930 | 2,930 | 2,890 | 2,890 | 3,600 | 2,890 |
| 1997-01-06 | 2,850 | 2,870 | 2,850 | 2,850 | 800 | 2,850 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
