8345 (株)岩手銀行 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 | 5,900 | 5,900 | 5,800 | 5,800 | 2,200 | 5,800 |
| 1997-12-29 | 5,680 | 5,880 | 5,680 | 5,700 | 14,900 | 5,700 |
| 1997-12-26 | 5,650 | 5,680 | 5,580 | 5,680 | 11,200 | 5,680 |
| 1997-12-25 | 5,700 | 5,700 | 5,500 | 5,650 | 17,400 | 5,650 |
| 1997-12-24 | 5,800 | 5,800 | 5,500 | 5,700 | 7,400 | 5,700 |
| 1997-12-22 | 5,890 | 5,890 | 5,500 | 5,700 | 6,400 | 5,700 |
| 1997-12-19 | 5,980 | 5,980 | 5,600 | 5,950 | 6,500 | 5,950 |
| 1997-12-18 | 5,890 | 6,000 | 5,890 | 6,000 | 5,900 | 6,000 |
| 1997-12-17 | 5,860 | 5,890 | 5,700 | 5,890 | 30,900 | 5,890 |
| 1997-12-16 | 5,900 | 5,900 | 5,850 | 5,860 | 4,800 | 5,860 |
| 1997-12-15 | 6,000 | 6,020 | 5,880 | 6,000 | 3,300 | 6,000 |
| 1997-12-12 | 6,500 | 6,500 | 6,200 | 6,220 | 35,800 | 6,220 |
| 1997-12-11 | 6,450 | 6,450 | 6,250 | 6,400 | 6,400 | 6,400 |
| 1997-12-10 | 6,500 | 6,500 | 6,450 | 6,450 | 3,200 | 6,450 |
| 1997-12-09 | 6,450 | 6,500 | 6,450 | 6,450 | 2,300 | 6,450 |
| 1997-12-08 | 6,300 | 6,450 | 6,300 | 6,450 | 9,400 | 6,450 |
| 1997-12-05 | 6,250 | 6,300 | 6,210 | 6,300 | 5,900 | 6,300 |
| 1997-12-04 | 6,250 | 6,350 | 6,200 | 6,300 | 7,300 | 6,300 |
| 1997-12-03 | 6,450 | 6,450 | 6,300 | 6,350 | 3,700 | 6,350 |
| 1997-12-02 | 6,600 | 6,600 | 6,490 | 6,500 | 12,900 | 6,500 |
| 1997-12-01 | 6,500 | 6,500 | 6,490 | 6,500 | 10,200 | 6,500 |
| 1997-11-28 | 6,600 | 6,610 | 6,590 | 6,590 | 19,700 | 6,590 |
| 1997-11-27 | 6,600 | 6,670 | 6,600 | 6,650 | 18,100 | 6,650 |
| 1997-11-26 | 6,600 | 6,620 | 6,510 | 6,600 | 22,000 | 6,600 |
| 1997-11-25 | 6,620 | 6,620 | 6,420 | 6,420 | 4,700 | 6,420 |
| 1997-11-21 | 6,610 | 6,690 | 6,600 | 6,620 | 23,600 | 6,620 |
| 1997-11-20 | 6,650 | 6,690 | 6,650 | 6,690 | 5,600 | 6,690 |
| 1997-11-19 | 6,610 | 6,650 | 6,610 | 6,650 | 5,600 | 6,650 |
| 1997-11-18 | 6,690 | 6,740 | 6,610 | 6,710 | 16,500 | 6,710 |
| 1997-11-17 | 6,700 | 6,750 | 6,700 | 6,700 | 23,100 | 6,700 |
| 1997-11-14 | 6,830 | 6,830 | 6,710 | 6,710 | 1,600 | 6,710 |
| 1997-11-13 | 6,760 | 6,850 | 6,750 | 6,800 | 13,800 | 6,800 |
| 1997-11-12 | 6,750 | 6,760 | 6,750 | 6,750 | 1,500 | 6,750 |
| 1997-11-11 | 6,800 | 6,830 | 6,750 | 6,750 | 9,400 | 6,750 |
| 1997-11-10 | 6,610 | 6,740 | 6,610 | 6,730 | 3,900 | 6,730 |
| 1997-11-07 | 6,700 | 6,830 | 6,650 | 6,730 | 7,700 | 6,730 |
| 1997-11-06 | 6,900 | 6,900 | 6,760 | 6,760 | 3,900 | 6,760 |
| 1997-11-05 | 7,020 | 7,020 | 6,900 | 7,000 | 10,600 | 7,000 |
| 1997-11-04 | 6,830 | 6,950 | 6,810 | 6,940 | 2,000 | 6,940 |
| 1997-10-31 | 6,850 | 6,950 | 6,700 | 6,830 | 2,100 | 6,830 |
| 1997-10-30 | 6,750 | 6,780 | 6,700 | 6,750 | 6,600 | 6,750 |
| 1997-10-29 | 6,770 | 6,900 | 6,740 | 6,750 | 8,100 | 6,750 |
| 1997-10-28 | 6,800 | 6,820 | 6,760 | 6,770 | 6,000 | 6,770 |
| 1997-10-27 | 6,900 | 6,910 | 6,900 | 6,910 | 3,300 | 6,910 |
| 1997-10-24 | 7,000 | 7,050 | 6,890 | 6,890 | 7,100 | 6,890 |
| 1997-10-23 | 6,910 | 6,910 | 6,900 | 6,900 | 1,500 | 6,900 |
| 1997-10-22 | 7,000 | 7,000 | 6,910 | 6,910 | 6,600 | 6,910 |
| 1997-10-21 | 6,950 | 6,950 | 6,850 | 6,860 | 18,100 | 6,860 |
| 1997-10-20 | 6,890 | 6,890 | 6,790 | 6,800 | 2,000 | 6,800 |
| 1997-10-17 | 6,700 | 6,890 | 6,700 | 6,790 | 3,900 | 6,790 |
| 1997-10-16 | 6,710 | 6,710 | 6,700 | 6,700 | 400 | 6,700 |
| 1997-10-15 | 6,800 | 6,890 | 6,700 | 6,710 | 14,300 | 6,710 |
| 1997-10-14 | 6,700 | 6,700 | 6,670 | 6,700 | 3,200 | 6,700 |
| 1997-10-13 | 6,980 | 6,980 | 6,700 | 6,700 | 7,700 | 6,700 |
| 1997-10-09 | 6,790 | 6,790 | 6,770 | 6,790 | 1,600 | 6,790 |
| 1997-10-08 | 6,800 | 6,800 | 6,790 | 6,790 | 700 | 6,790 |
| 1997-10-07 | 6,390 | 6,420 | 6,360 | 6,390 | 11,700 | 6,390 |
| 1997-10-06 | 6,800 | 6,800 | 6,590 | 6,590 | 1,700 | 6,590 |
| 1997-10-03 | 6,670 | 6,670 | 6,590 | 6,600 | 2,500 | 6,600 |
| 1997-10-02 | 7,070 | 7,070 | 6,670 | 6,670 | 5,100 | 6,670 |
| 1997-10-01 | 6,990 | 6,990 | 6,850 | 6,870 | 3,000 | 6,870 |
| 1997-09-30 | 6,900 | 7,000 | 6,840 | 7,000 | 3,600 | 7,000 |
| 1997-09-29 | 6,810 | 6,810 | 6,730 | 6,740 | 5,200 | 6,740 |
| 1997-09-26 | 6,870 | 6,890 | 6,800 | 6,810 | 5,900 | 6,810 |
| 1997-09-25 | 6,900 | 6,920 | 6,850 | 6,870 | 3,800 | 6,870 |
| 1997-09-24 | 7,150 | 7,150 | 6,960 | 7,010 | 12,600 | 7,010 |
| 1997-09-22 | 6,930 | 7,090 | 6,930 | 7,050 | 8,000 | 7,050 |
| 1997-09-19 | 7,090 | 7,090 | 7,010 | 7,010 | 5,600 | 7,010 |
| 1997-09-18 | 6,940 | 7,100 | 6,940 | 7,100 | 6,700 | 7,100 |
| 1997-09-17 | 7,010 | 7,050 | 7,000 | 7,000 | 20,800 | 7,000 |
| 1997-09-16 | 7,000 | 7,010 | 7,000 | 7,010 | 300 | 7,010 |
| 1997-09-12 | 7,170 | 7,170 | 6,990 | 6,990 | 6,800 | 6,990 |
| 1997-09-11 | 7,170 | 7,170 | 7,100 | 7,160 | 16,800 | 7,160 |
| 1997-09-10 | 7,200 | 7,200 | 7,170 | 7,170 | 9,800 | 7,170 |
| 1997-09-09 | 7,180 | 7,200 | 7,170 | 7,200 | 20,700 | 7,200 |
| 1997-09-08 | 7,200 | 7,200 | 7,150 | 7,180 | 27,100 | 7,180 |
| 1997-09-05 | 7,200 | 7,230 | 7,150 | 7,200 | 6,400 | 7,200 |
| 1997-09-04 | 7,300 | 7,310 | 7,250 | 7,250 | 11,300 | 7,250 |
| 1997-09-03 | 7,450 | 7,450 | 7,400 | 7,410 | 3,300 | 7,410 |
| 1997-09-02 | 7,500 | 7,500 | 7,350 | 7,450 | 4,500 | 7,450 |
| 1997-09-01 | 7,660 | 7,660 | 7,490 | 7,490 | 8,400 | 7,490 |
| 1997-08-29 | 7,230 | 7,590 | 7,230 | 7,560 | 21,200 | 7,560 |
| 1997-08-28 | 7,250 | 7,280 | 7,250 | 7,250 | 11,200 | 7,250 |
| 1997-08-27 | 7,290 | 7,300 | 7,250 | 7,300 | 22,100 | 7,300 |
| 1997-08-26 | 7,180 | 7,300 | 7,180 | 7,290 | 320,500 | 7,290 |
| 1997-08-25 | 7,150 | 7,240 | 7,150 | 7,180 | 313,900 | 7,180 |
| 1997-08-22 | 7,200 | 7,250 | 7,120 | 7,150 | 17,700 | 7,150 |
| 1997-08-21 | 7,190 | 7,190 | 7,100 | 7,120 | 8,100 | 7,120 |
| 1997-08-20 | 7,100 | 7,100 | 6,980 | 6,990 | 3,700 | 6,990 |
| 1997-08-19 | 7,000 | 7,000 | 6,950 | 6,950 | 10,300 | 6,950 |
| 1997-08-18 | 7,200 | 7,200 | 6,940 | 7,000 | 13,500 | 7,000 |
| 1997-08-15 | 7,000 | 7,000 | 6,960 | 7,000 | 12,000 | 7,000 |
| 1997-08-14 | 7,000 | 7,000 | 6,960 | 6,960 | 2,700 | 6,960 |
| 1997-08-13 | 6,960 | 7,000 | 6,950 | 6,950 | 14,800 | 6,950 |
| 1997-08-12 | 6,840 | 6,950 | 6,840 | 6,950 | 107,100 | 6,950 |
| 1997-08-11 | 6,950 | 6,950 | 6,830 | 6,830 | 103,600 | 6,830 |
| 1997-08-08 | 6,850 | 6,850 | 6,800 | 6,850 | 2,900 | 6,850 |
| 1997-08-07 | 6,800 | 6,800 | 6,780 | 6,800 | 4,500 | 6,800 |
| 1997-08-06 | 6,850 | 6,860 | 6,760 | 6,760 | 7,100 | 6,760 |
| 1997-08-05 | 6,850 | 6,850 | 6,750 | 6,760 | 3,800 | 6,760 |
| 1997-08-04 | 6,880 | 6,880 | 6,700 | 6,750 | 7,900 | 6,750 |
| 1997-08-01 | 6,830 | 6,850 | 6,680 | 6,680 | 18,800 | 6,680 |
| 1997-07-31 | 6,700 | 6,830 | 6,610 | 6,830 | 9,200 | 6,830 |
| 1997-07-30 | 6,700 | 6,700 | 6,600 | 6,600 | 2,400 | 6,600 |
| 1997-07-29 | 6,600 | 6,700 | 6,560 | 6,560 | 11,300 | 6,560 |
| 1997-07-28 | 6,600 | 6,600 | 6,500 | 6,550 | 7,900 | 6,550 |
| 1997-07-25 | 6,430 | 6,500 | 6,400 | 6,470 | 118,900 | 6,470 |
| 1997-07-24 | 6,450 | 6,450 | 6,400 | 6,430 | 106,800 | 6,430 |
| 1997-07-23 | 6,450 | 6,490 | 6,430 | 6,450 | 6,400 | 6,450 |
| 1997-07-22 | 6,400 | 6,410 | 6,400 | 6,410 | 6,200 | 6,410 |
| 1997-07-18 | 6,360 | 6,420 | 6,360 | 6,400 | 22,700 | 6,400 |
| 1997-07-17 | 6,320 | 6,360 | 6,320 | 6,360 | 2,200 | 6,360 |
| 1997-07-16 | 6,310 | 6,400 | 6,300 | 6,300 | 27,100 | 6,300 |
| 1997-07-15 | 6,310 | 6,310 | 6,310 | 6,310 | 1,600 | 6,310 |
| 1997-07-14 | 6,340 | 6,350 | 6,300 | 6,300 | 4,400 | 6,300 |
| 1997-07-11 | 6,310 | 6,340 | 6,310 | 6,340 | 2,200 | 6,340 |
| 1997-07-10 | 6,300 | 6,370 | 6,290 | 6,300 | 7,800 | 6,300 |
| 1997-07-09 | 6,300 | 6,300 | 6,300 | 6,300 | 5,400 | 6,300 |
| 1997-07-08 | 6,290 | 6,340 | 6,290 | 6,300 | 9,200 | 6,300 |
| 1997-07-07 | 6,270 | 6,330 | 6,270 | 6,280 | 3,300 | 6,280 |
| 1997-07-04 | 6,260 | 6,280 | 6,260 | 6,280 | 6,300 | 6,280 |
| 1997-07-03 | 6,250 | 6,300 | 6,250 | 6,300 | 2,000 | 6,300 |
| 1997-07-02 | 6,460 | 6,460 | 6,300 | 6,310 | 5,900 | 6,310 |
| 1997-07-01 | 6,440 | 6,440 | 6,350 | 6,360 | 9,500 | 6,360 |
| 1997-06-30 | 6,410 | 6,490 | 6,410 | 6,490 | 21,900 | 6,490 |
| 1997-06-27 | 6,380 | 6,400 | 6,380 | 6,400 | 10,300 | 6,400 |
| 1997-06-26 | 6,380 | 6,380 | 6,350 | 6,360 | 5,800 | 6,360 |
| 1997-06-25 | 6,260 | 6,380 | 6,260 | 6,380 | 9,300 | 6,380 |
| 1997-06-24 | 6,200 | 6,250 | 6,200 | 6,250 | 11,300 | 6,250 |
| 1997-06-23 | 6,200 | 6,200 | 6,200 | 6,200 | 3,100 | 6,200 |
| 1997-06-20 | 6,090 | 6,150 | 6,090 | 6,150 | 15,200 | 6,150 |
| 1997-06-19 | 6,090 | 6,100 | 6,090 | 6,090 | 6,700 | 6,090 |
| 1997-06-18 | 6,100 | 6,100 | 6,090 | 6,090 | 19,900 | 6,090 |
| 1997-06-17 | 6,090 | 6,100 | 6,080 | 6,100 | 17,200 | 6,100 |
| 1997-06-16 | 6,090 | 6,090 | 6,080 | 6,090 | 7,600 | 6,090 |
| 1997-06-13 | 6,090 | 6,100 | 6,070 | 6,090 | 17,500 | 6,090 |
| 1997-06-12 | 6,030 | 6,100 | 6,010 | 6,090 | 4,400 | 6,090 |
| 1997-06-11 | 6,000 | 6,190 | 6,000 | 6,010 | 2,200 | 6,010 |
| 1997-06-10 | 5,960 | 5,970 | 5,960 | 5,970 | 11,300 | 5,970 |
| 1997-06-09 | 5,900 | 5,970 | 5,900 | 5,970 | 2,000 | 5,970 |
| 1997-06-06 | 6,100 | 6,100 | 6,070 | 6,070 | 8,100 | 6,070 |
| 1997-06-05 | 6,230 | 6,230 | 6,130 | 6,160 | 800 | 6,160 |
| 1997-06-04 | 6,130 | 6,130 | 6,130 | 6,130 | 800 | 6,130 |
| 1997-06-03 | 6,440 | 6,440 | 6,140 | 6,140 | 5,400 | 6,140 |
| 1997-06-02 | 6,040 | 6,040 | 6,040 | 6,040 | 200 | 6,040 |
| 1997-05-30 | 6,030 | 6,060 | 6,030 | 6,040 | 1,600 | 6,040 |
| 1997-05-29 | 6,120 | 6,120 | 6,110 | 6,110 | 1,400 | 6,110 |
| 1997-05-28 | 6,390 | 6,390 | 6,220 | 6,220 | 7,900 | 6,220 |
| 1997-05-27 | 5,950 | 6,020 | 5,950 | 5,990 | 3,400 | 5,990 |
| 1997-05-26 | 6,100 | 6,100 | 5,970 | 5,970 | 9,600 | 5,970 |
| 1997-05-23 | 6,270 | 6,300 | 6,200 | 6,200 | 7,400 | 6,200 |
| 1997-05-22 | 6,450 | 6,450 | 6,270 | 6,270 | 5,600 | 6,270 |
| 1997-05-21 | 6,250 | 6,250 | 6,250 | 6,250 | 900 | 6,250 |
| 1997-05-20 | 6,250 | 6,250 | 6,250 | 6,250 | 2,100 | 6,250 |
| 1997-05-19 | 6,400 | 6,480 | 6,400 | 6,450 | 3,400 | 6,450 |
| 1997-05-16 | 6,310 | 6,400 | 6,310 | 6,400 | 10,300 | 6,400 |
| 1997-05-15 | 6,260 | 6,300 | 6,260 | 6,300 | 7,100 | 6,300 |
| 1997-05-14 | 6,250 | 6,280 | 6,250 | 6,250 | 2,100 | 6,250 |
| 1997-05-13 | 6,240 | 6,420 | 6,240 | 6,320 | 2,900 | 6,320 |
| 1997-05-12 | 6,240 | 6,300 | 6,240 | 6,300 | 3,600 | 6,300 |
| 1997-05-09 | 6,200 | 6,240 | 6,200 | 6,210 | 2,200 | 6,210 |
| 1997-05-08 | 6,240 | 6,240 | 6,200 | 6,240 | 3,400 | 6,240 |
| 1997-05-07 | 6,240 | 6,250 | 6,240 | 6,240 | 3,100 | 6,240 |
| 1997-05-06 | 6,210 | 6,250 | 6,210 | 6,250 | 5,100 | 6,250 |
| 1997-05-02 | 6,200 | 6,200 | 6,180 | 6,180 | 5,800 | 6,180 |
| 1997-05-01 | 6,110 | 6,200 | 6,110 | 6,180 | 4,500 | 6,180 |
| 1997-04-30 | 6,050 | 6,110 | 6,050 | 6,110 | 8,300 | 6,110 |
| 1997-04-28 | 6,010 | 6,010 | 6,000 | 6,000 | 2,600 | 6,000 |
| 1997-04-25 | 6,050 | 6,050 | 6,010 | 6,010 | 7,500 | 6,010 |
| 1997-04-24 | 6,020 | 6,090 | 6,020 | 6,050 | 24,600 | 6,050 |
| 1997-04-23 | 6,000 | 6,030 | 6,000 | 6,020 | 7,600 | 6,020 |
| 1997-04-22 | 6,100 | 6,100 | 6,000 | 6,000 | 14,500 | 6,000 |
| 1997-04-21 | 5,860 | 6,000 | 5,860 | 6,000 | 16,600 | 6,000 |
| 1997-04-18 | 5,800 | 5,850 | 5,800 | 5,850 | 10,300 | 5,850 |
| 1997-04-17 | 5,800 | 5,850 | 5,800 | 5,850 | 2,000 | 5,850 |
| 1997-04-16 | 5,770 | 5,810 | 5,730 | 5,780 | 11,700 | 5,780 |
| 1997-04-15 | 5,760 | 5,800 | 5,760 | 5,760 | 4,700 | 5,760 |
| 1997-04-14 | 5,800 | 5,800 | 5,750 | 5,750 | 16,200 | 5,750 |
| 1997-04-11 | 5,800 | 5,800 | 5,800 | 5,800 | 2,800 | 5,800 |
| 1997-04-10 | 5,800 | 5,840 | 5,800 | 5,840 | 3,700 | 5,840 |
| 1997-04-09 | 5,800 | 5,800 | 5,800 | 5,800 | 3,200 | 5,800 |
| 1997-04-08 | 5,740 | 5,800 | 5,730 | 5,800 | 3,000 | 5,800 |
| 1997-04-07 | 5,750 | 5,770 | 5,740 | 5,740 | 2,700 | 5,740 |
| 1997-04-04 | 5,680 | 5,750 | 5,680 | 5,740 | 14,400 | 5,740 |
| 1997-04-03 | 5,680 | 5,700 | 5,680 | 5,700 | 3,600 | 5,700 |
| 1997-04-02 | 5,690 | 5,740 | 5,680 | 5,680 | 26,900 | 5,680 |
| 1997-04-01 | 5,700 | 5,700 | 5,680 | 5,700 | 2,500 | 5,700 |
| 1997-03-31 | 5,650 | 5,770 | 5,650 | 5,700 | 2,500 | 5,700 |
| 1997-03-28 | 5,770 | 5,780 | 5,720 | 5,780 | 600 | 5,780 |
| 1997-03-27 | 5,750 | 5,890 | 5,750 | 5,780 | 4,500 | 5,780 |
| 1997-03-26 | 5,600 | 5,900 | 5,600 | 5,900 | 6,100 | 5,900 |
| 1997-03-25 | 6,090 | 6,090 | 5,850 | 5,850 | 11,900 | 5,318.18 |
| 1997-03-24 | 6,090 | 6,100 | 6,020 | 6,050 | 14,500 | 5,500 |
| 1997-03-21 | 5,970 | 6,020 | 5,970 | 6,020 | 3,700 | 5,472.73 |
| 1997-03-19 | 5,810 | 5,900 | 5,810 | 5,900 | 192,500 | 5,363.64 |
| 1997-03-18 | 5,840 | 5,880 | 5,810 | 5,810 | 185,800 | 5,281.82 |
| 1997-03-17 | 5,730 | 5,850 | 5,730 | 5,810 | 5,000 | 5,281.82 |
| 1997-03-14 | 5,830 | 5,850 | 5,830 | 5,830 | 7,300 | 5,300 |
| 1997-03-13 | 5,980 | 6,050 | 5,970 | 6,000 | 2,600 | 5,454.55 |
| 1997-03-12 | 5,970 | 5,980 | 5,950 | 5,980 | 500 | 5,436.36 |
| 1997-03-11 | 6,020 | 6,020 | 5,920 | 5,980 | 5,200 | 5,436.36 |
| 1997-03-10 | 5,940 | 5,940 | 5,870 | 5,880 | 4,600 | 5,345.45 |
| 1997-03-07 | 5,950 | 6,000 | 5,930 | 5,940 | 2,100 | 5,400 |
| 1997-03-06 | 6,000 | 6,100 | 6,000 | 6,010 | 7,300 | 5,463.64 |
| 1997-03-05 | 6,200 | 6,200 | 6,040 | 6,050 | 2,900 | 5,500 |
| 1997-03-04 | 6,250 | 6,250 | 6,150 | 6,150 | 4,100 | 5,590.91 |
| 1997-03-03 | 6,180 | 6,180 | 5,950 | 6,000 | 1,900 | 5,454.55 |
| 1997-02-28 | 6,150 | 6,150 | 6,120 | 6,130 | 5,400 | 5,572.73 |
| 1997-02-27 | 6,080 | 6,130 | 6,080 | 6,100 | 3,300 | 5,545.45 |
| 1997-02-26 | 6,100 | 6,100 | 6,080 | 6,080 | 6,200 | 5,527.27 |
| 1997-02-25 | 6,000 | 6,100 | 5,980 | 6,100 | 21,500 | 5,545.45 |
| 1997-02-24 | 6,100 | 6,150 | 6,000 | 6,000 | 8,200 | 5,454.55 |
| 1997-02-21 | 5,820 | 6,000 | 5,800 | 5,900 | 10,800 | 5,363.64 |
| 1997-02-20 | 5,840 | 5,840 | 5,780 | 5,820 | 8,100 | 5,290.91 |
| 1997-02-19 | 5,770 | 5,840 | 5,770 | 5,840 | 3,500 | 5,309.09 |
| 1997-02-18 | 5,790 | 5,800 | 5,770 | 5,770 | 4,600 | 5,245.45 |
| 1997-02-17 | 5,780 | 5,790 | 5,780 | 5,790 | 900 | 5,263.64 |
| 1997-02-14 | 5,800 | 5,800 | 5,780 | 5,780 | 152,600 | 5,254.55 |
| 1997-02-13 | 5,800 | 5,800 | 5,780 | 5,800 | 153,300 | 5,272.73 |
| 1997-02-12 | 5,780 | 5,790 | 5,780 | 5,790 | 6,100 | 5,263.64 |
| 1997-02-10 | 5,730 | 5,800 | 5,730 | 5,800 | 3,600 | 5,272.73 |
| 1997-02-07 | 5,710 | 5,730 | 5,700 | 5,730 | 1,200 | 5,209.09 |
| 1997-02-06 | 5,800 | 5,800 | 5,710 | 5,710 | 1,000 | 5,190.91 |
| 1997-02-05 | 5,840 | 5,840 | 5,700 | 5,700 | 4,100 | 5,181.82 |
| 1997-02-04 | 5,880 | 5,880 | 5,880 | 5,880 | 3,000 | 5,345.45 |
| 1997-02-03 | 5,800 | 5,800 | 5,680 | 5,680 | 3,300 | 5,163.64 |
| 1997-01-31 | 5,690 | 5,710 | 5,690 | 5,710 | 1,800 | 5,190.91 |
| 1997-01-30 | 5,700 | 5,850 | 5,680 | 5,680 | 3,100 | 5,163.64 |
| 1997-01-29 | 5,820 | 5,840 | 5,800 | 5,840 | 3,000 | 5,309.09 |
| 1997-01-28 | 5,760 | 5,840 | 5,710 | 5,830 | 2,800 | 5,300 |
| 1997-01-27 | 5,810 | 5,820 | 5,750 | 5,750 | 4,400 | 5,227.27 |
| 1997-01-24 | 5,740 | 5,810 | 5,700 | 5,810 | 98,300 | 5,281.82 |
| 1997-01-23 | 5,660 | 5,800 | 5,660 | 5,750 | 98,300 | 5,227.27 |
| 1997-01-22 | 5,600 | 5,600 | 5,550 | 5,560 | 3,600 | 5,054.55 |
| 1997-01-21 | 5,500 | 5,550 | 5,500 | 5,550 | 800 | 5,045.45 |
| 1997-01-20 | 5,500 | 5,590 | 5,500 | 5,590 | 2,000 | 5,081.82 |
| 1997-01-17 | 5,570 | 5,600 | 5,500 | 5,500 | 38,300 | 5,000 |
| 1997-01-16 | 5,820 | 5,830 | 5,600 | 5,620 | 9,300 | 5,109.09 |
| 1997-01-14 | 5,550 | 5,720 | 5,550 | 5,720 | 6,500 | 5,200 |
| 1997-01-13 | 5,610 | 5,720 | 5,500 | 5,720 | 10,800 | 5,200 |
| 1997-01-10 | 6,020 | 6,030 | 5,720 | 5,720 | 4,800 | 5,200 |
| 1997-01-09 | 6,010 | 6,030 | 6,010 | 6,030 | 900 | 5,481.82 |
| 1997-01-08 | 6,170 | 6,190 | 6,000 | 6,000 | 3,200 | 5,454.55 |
| 1997-01-07 | 6,150 | 6,190 | 6,120 | 6,170 | 4,200 | 5,609.09 |
| 1997-01-06 | 5,770 | 5,900 | 5,770 | 5,900 | 2,400 | 5,363.64 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
