8570 イオンフィナンシャルサービス(株) 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 | 6,250 | 6,350 | 6,250 | 6,350 | 3,100 | 874.66 |
| 1997-12-29 | 6,250 | 6,260 | 6,250 | 6,250 | 4,000 | 860.88 |
| 1997-12-26 | 6,390 | 6,390 | 6,230 | 6,230 | 3,400 | 858.13 |
| 1997-12-25 | 6,010 | 6,250 | 6,010 | 6,250 | 6,000 | 860.88 |
| 1997-12-24 | 7,180 | 7,180 | 7,000 | 7,010 | 13,100 | 804.64 |
| 1997-12-22 | 7,200 | 7,300 | 7,170 | 7,170 | 13,100 | 823 |
| 1997-12-19 | 7,200 | 7,300 | 7,120 | 7,150 | 7,900 | 820.71 |
| 1997-12-18 | 7,150 | 7,250 | 7,150 | 7,200 | 1,200 | 826.45 |
| 1997-12-17 | 7,400 | 7,400 | 7,100 | 7,100 | 6,500 | 814.97 |
| 1997-12-16 | 7,400 | 7,410 | 7,350 | 7,410 | 3,200 | 850.55 |
| 1997-12-15 | 7,100 | 7,300 | 7,100 | 7,200 | 12,300 | 826.45 |
| 1997-12-12 | 7,250 | 7,300 | 7,100 | 7,100 | 9,900 | 814.97 |
| 1997-12-11 | 7,290 | 7,290 | 7,000 | 7,000 | 9,000 | 803.49 |
| 1997-12-10 | 6,860 | 6,870 | 6,780 | 6,790 | 8,200 | 779.39 |
| 1997-12-09 | 6,840 | 6,860 | 6,800 | 6,860 | 15,600 | 787.42 |
| 1997-12-08 | 6,800 | 6,840 | 6,800 | 6,840 | 6,400 | 785.12 |
| 1997-12-05 | 6,800 | 6,930 | 6,800 | 6,800 | 7,800 | 780.53 |
| 1997-12-04 | 6,930 | 6,930 | 6,800 | 6,930 | 8,800 | 795.46 |
| 1997-12-03 | 6,980 | 7,100 | 6,840 | 7,030 | 4,500 | 806.93 |
| 1997-12-02 | 7,200 | 7,200 | 7,000 | 7,000 | 14,900 | 803.49 |
| 1997-12-01 | 6,610 | 7,200 | 6,610 | 7,060 | 10,600 | 810.38 |
| 1997-11-28 | 6,300 | 6,300 | 6,300 | 6,300 | 3,000 | 723.14 |
| 1997-11-27 | 5,950 | 6,010 | 5,950 | 6,000 | 5,900 | 688.71 |
| 1997-11-26 | 5,850 | 6,000 | 5,850 | 5,950 | 3,300 | 682.97 |
| 1997-11-25 | 6,080 | 6,180 | 5,690 | 5,750 | 30,700 | 660.01 |
| 1997-11-21 | 6,530 | 6,580 | 6,510 | 6,580 | 13,100 | 755.28 |
| 1997-11-20 | 6,510 | 6,600 | 6,400 | 6,570 | 15,100 | 754.13 |
| 1997-11-19 | 6,320 | 6,500 | 6,300 | 6,460 | 2,400 | 741.51 |
| 1997-11-18 | 6,270 | 6,500 | 6,270 | 6,320 | 6,700 | 725.44 |
| 1997-11-17 | 6,260 | 6,350 | 6,250 | 6,250 | 33,600 | 717.40 |
| 1997-11-14 | 6,300 | 6,320 | 6,300 | 6,320 | 21,000 | 725.44 |
| 1997-11-13 | 6,710 | 6,710 | 6,400 | 6,400 | 5,300 | 734.62 |
| 1997-11-12 | 6,750 | 6,750 | 6,700 | 6,700 | 3,000 | 769.05 |
| 1997-11-11 | 6,560 | 6,610 | 6,560 | 6,610 | 8,200 | 758.72 |
| 1997-11-10 | 6,500 | 6,570 | 6,450 | 6,570 | 4,300 | 754.13 |
| 1997-11-07 | 6,550 | 6,590 | 6,400 | 6,580 | 35,400 | 755.28 |
| 1997-11-06 | 6,650 | 6,700 | 6,540 | 6,540 | 17,600 | 750.69 |
| 1997-11-05 | 6,700 | 6,710 | 6,650 | 6,650 | 12,700 | 763.32 |
| 1997-11-04 | 6,900 | 6,930 | 6,750 | 6,750 | 87,700 | 774.79 |
| 1997-10-31 | 6,700 | 6,910 | 6,700 | 6,850 | 5,700 | 786.27 |
| 1997-10-30 | 7,020 | 7,020 | 6,800 | 6,900 | 21,400 | 792.01 |
| 1997-10-29 | 7,000 | 7,090 | 6,990 | 7,000 | 24,800 | 803.49 |
| 1997-10-28 | 6,830 | 6,830 | 6,700 | 6,700 | 31,200 | 769.05 |
| 1997-10-27 | 6,950 | 7,030 | 6,950 | 6,980 | 28,600 | 801.19 |
| 1997-10-24 | 6,860 | 7,150 | 6,860 | 7,150 | 92,800 | 820.71 |
| 1997-10-23 | 7,700 | 7,700 | 7,450 | 7,460 | 18,300 | 856.29 |
| 1997-10-22 | 7,740 | 7,780 | 7,670 | 7,700 | 6,600 | 883.84 |
| 1997-10-21 | 7,740 | 7,750 | 7,740 | 7,740 | 1,800 | 888.43 |
| 1997-10-20 | 7,700 | 7,700 | 7,650 | 7,650 | 5,100 | 878.10 |
| 1997-10-17 | 7,750 | 7,750 | 7,650 | 7,700 | 7,900 | 883.84 |
| 1997-10-16 | 7,900 | 7,900 | 7,700 | 7,750 | 10,200 | 889.58 |
| 1997-10-15 | 7,700 | 7,860 | 7,690 | 7,820 | 40,100 | 897.61 |
| 1997-10-14 | 7,600 | 7,600 | 7,500 | 7,600 | 13,500 | 872.36 |
| 1997-10-13 | 7,500 | 7,600 | 7,430 | 7,600 | 20,600 | 872.36 |
| 1997-10-09 | 7,500 | 7,500 | 7,300 | 7,430 | 5,600 | 852.85 |
| 1997-10-08 | 7,530 | 7,550 | 7,360 | 7,550 | 8,200 | 866.62 |
| 1997-10-07 | 7,400 | 7,550 | 7,400 | 7,550 | 15,100 | 866.62 |
| 1997-10-06 | 7,220 | 7,390 | 7,220 | 7,390 | 11,600 | 848.26 |
| 1997-10-03 | 7,160 | 7,200 | 7,160 | 7,170 | 4,400 | 823 |
| 1997-10-02 | 7,350 | 7,350 | 7,000 | 7,160 | 14,600 | 821.86 |
| 1997-10-01 | 7,300 | 7,300 | 7,240 | 7,300 | 7,100 | 837.93 |
| 1997-09-30 | 7,350 | 7,350 | 7,300 | 7,300 | 10,100 | 837.93 |
| 1997-09-29 | 7,260 | 7,350 | 7,210 | 7,350 | 27,000 | 843.66 |
| 1997-09-26 | 7,210 | 7,300 | 7,110 | 7,260 | 12,200 | 833.33 |
| 1997-09-25 | 7,390 | 7,400 | 7,310 | 7,310 | 10,500 | 839.07 |
| 1997-09-24 | 7,350 | 7,400 | 7,320 | 7,390 | 22,500 | 848.26 |
| 1997-09-22 | 7,330 | 7,400 | 7,300 | 7,400 | 8,100 | 849.40 |
| 1997-09-19 | 7,290 | 7,320 | 7,250 | 7,270 | 61,300 | 834.48 |
| 1997-09-18 | 7,350 | 7,350 | 7,280 | 7,290 | 55,500 | 836.78 |
| 1997-09-17 | 7,360 | 7,500 | 7,350 | 7,500 | 11,300 | 860.88 |
| 1997-09-16 | 7,300 | 7,360 | 7,300 | 7,360 | 5,700 | 844.81 |
| 1997-09-12 | 7,490 | 7,490 | 7,280 | 7,280 | 5,000 | 835.63 |
| 1997-09-11 | 7,450 | 7,460 | 7,390 | 7,400 | 154,800 | 849.40 |
| 1997-09-10 | 7,400 | 7,450 | 7,400 | 7,450 | 126,000 | 855.14 |
| 1997-09-09 | 7,350 | 7,360 | 7,320 | 7,360 | 6,800 | 844.81 |
| 1997-09-08 | 7,260 | 7,360 | 7,210 | 7,360 | 1,700 | 844.81 |
| 1997-09-05 | 7,250 | 7,480 | 7,250 | 7,360 | 113,100 | 844.81 |
| 1997-09-04 | 7,190 | 7,300 | 7,190 | 7,250 | 106,400 | 832.19 |
| 1997-09-03 | 7,200 | 7,300 | 7,200 | 7,290 | 8,700 | 836.78 |
| 1997-09-02 | 7,250 | 7,300 | 7,250 | 7,300 | 9,300 | 837.93 |
| 1997-09-01 | 7,490 | 7,490 | 7,380 | 7,400 | 22,500 | 849.40 |
| 1997-08-29 | 7,350 | 7,400 | 7,110 | 7,390 | 23,800 | 848.26 |
| 1997-08-28 | 7,460 | 7,480 | 7,460 | 7,460 | 8,800 | 856.29 |
| 1997-08-27 | 7,460 | 7,460 | 7,400 | 7,460 | 6,500 | 856.29 |
| 1997-08-26 | 7,440 | 7,460 | 7,400 | 7,460 | 6,900 | 856.29 |
| 1997-08-25 | 7,500 | 7,500 | 7,400 | 7,400 | 15,500 | 849.40 |
| 1997-08-22 | 7,530 | 7,530 | 7,400 | 7,450 | 22,700 | 855.14 |
| 1997-08-21 | 7,780 | 7,780 | 7,630 | 7,630 | 37,500 | 875.80 |
| 1997-08-20 | 7,700 | 7,750 | 7,660 | 7,660 | 13,100 | 879.25 |
| 1997-08-19 | 7,700 | 7,700 | 7,610 | 7,700 | 5,700 | 883.84 |
| 1997-08-18 | 7,700 | 7,700 | 7,500 | 7,500 | 8,300 | 860.88 |
| 1997-08-15 | 7,750 | 7,830 | 7,700 | 7,820 | 24,100 | 897.61 |
| 1997-08-14 | 7,700 | 7,790 | 7,700 | 7,750 | 14,900 | 889.58 |
| 1997-08-13 | 7,690 | 7,700 | 7,590 | 7,600 | 33,500 | 872.36 |
| 1997-08-12 | 7,750 | 7,760 | 7,500 | 7,700 | 16,200 | 883.84 |
| 1997-08-11 | 7,790 | 7,800 | 7,600 | 7,700 | 40,800 | 883.84 |
| 1997-08-08 | 7,690 | 7,850 | 7,650 | 7,840 | 83,200 | 899.91 |
| 1997-08-07 | 7,510 | 7,630 | 7,510 | 7,600 | 70,200 | 872.36 |
| 1997-08-06 | 7,440 | 7,490 | 7,300 | 7,490 | 24,100 | 859.73 |
| 1997-08-05 | 7,530 | 7,530 | 7,410 | 7,450 | 161,700 | 855.14 |
| 1997-08-04 | 7,600 | 7,600 | 7,500 | 7,530 | 42,700 | 864.33 |
| 1997-08-01 | 7,500 | 7,510 | 7,450 | 7,500 | 83,900 | 860.88 |
| 1997-07-31 | 7,310 | 7,470 | 7,310 | 7,470 | 56,200 | 857.44 |
| 1997-07-30 | 7,390 | 7,390 | 7,270 | 7,300 | 36,500 | 837.93 |
| 1997-07-29 | 7,200 | 7,380 | 7,200 | 7,340 | 90,700 | 842.52 |
| 1997-07-28 | 7,000 | 7,200 | 6,980 | 7,200 | 150,100 | 826.45 |
| 1997-07-25 | 7,650 | 7,650 | 7,470 | 7,510 | 20,200 | 862.03 |
| 1997-07-24 | 7,420 | 7,690 | 7,420 | 7,690 | 35,800 | 882.69 |
| 1997-07-23 | 7,500 | 7,510 | 7,450 | 7,450 | 17,700 | 855.14 |
| 1997-07-22 | 7,530 | 7,530 | 7,390 | 7,500 | 23,000 | 860.88 |
| 1997-07-18 | 7,400 | 7,470 | 7,350 | 7,430 | 18,400 | 852.85 |
| 1997-07-17 | 7,400 | 7,400 | 7,360 | 7,390 | 14,500 | 848.26 |
| 1997-07-16 | 7,450 | 7,450 | 7,390 | 7,430 | 21,500 | 852.85 |
| 1997-07-15 | 7,400 | 7,450 | 7,350 | 7,390 | 22,500 | 848.26 |
| 1997-07-14 | 7,350 | 7,420 | 7,350 | 7,400 | 31,200 | 849.40 |
| 1997-07-11 | 7,250 | 7,350 | 7,250 | 7,300 | 14,900 | 837.93 |
| 1997-07-10 | 7,150 | 7,250 | 7,150 | 7,250 | 4,400 | 832.19 |
| 1997-07-09 | 7,080 | 7,300 | 7,080 | 7,200 | 9,600 | 826.45 |
| 1997-07-08 | 7,100 | 7,300 | 7,010 | 7,010 | 22,100 | 804.64 |
| 1997-07-07 | 7,010 | 7,100 | 6,900 | 7,010 | 10,500 | 804.64 |
| 1997-07-04 | 7,120 | 7,120 | 7,010 | 7,010 | 13,800 | 804.64 |
| 1997-07-03 | 7,200 | 7,200 | 7,100 | 7,110 | 10,600 | 816.12 |
| 1997-07-02 | 7,250 | 7,250 | 7,150 | 7,150 | 11,100 | 820.71 |
| 1997-07-01 | 7,350 | 7,350 | 7,150 | 7,150 | 6,000 | 820.71 |
| 1997-06-30 | 7,500 | 7,500 | 7,450 | 7,450 | 6,100 | 855.14 |
| 1997-06-27 | 7,580 | 7,580 | 7,490 | 7,500 | 800 | 860.88 |
| 1997-06-26 | 7,660 | 7,660 | 7,580 | 7,580 | 7,900 | 870.06 |
| 1997-06-25 | 7,600 | 7,630 | 7,580 | 7,580 | 22,700 | 870.06 |
| 1997-06-24 | 7,600 | 7,600 | 7,400 | 7,410 | 11,700 | 850.55 |
| 1997-06-23 | 7,650 | 7,710 | 7,600 | 7,600 | 11,500 | 872.36 |
| 1997-06-20 | 7,800 | 7,800 | 7,510 | 7,710 | 13,200 | 884.99 |
| 1997-06-19 | 7,200 | 7,340 | 7,200 | 7,320 | 29,800 | 840.22 |
| 1997-06-18 | 7,240 | 7,250 | 7,200 | 7,200 | 5,800 | 826.45 |
| 1997-06-17 | 7,300 | 7,300 | 7,250 | 7,250 | 8,300 | 832.19 |
| 1997-06-16 | 7,310 | 7,310 | 7,290 | 7,300 | 25,100 | 837.93 |
| 1997-06-13 | 7,280 | 7,330 | 7,250 | 7,300 | 23,200 | 837.93 |
| 1997-06-12 | 7,360 | 7,360 | 7,280 | 7,310 | 15,200 | 839.07 |
| 1997-06-11 | 7,350 | 7,350 | 7,260 | 7,300 | 12,300 | 837.93 |
| 1997-06-10 | 7,220 | 7,340 | 7,220 | 7,340 | 5,500 | 842.52 |
| 1997-06-09 | 7,270 | 7,270 | 7,200 | 7,200 | 2,300 | 826.45 |
| 1997-06-06 | 7,250 | 7,250 | 7,200 | 7,200 | 17,900 | 826.45 |
| 1997-06-05 | 7,200 | 7,270 | 7,180 | 7,270 | 11,000 | 834.48 |
| 1997-06-04 | 7,200 | 7,220 | 7,180 | 7,200 | 12,200 | 826.45 |
| 1997-06-03 | 7,200 | 7,200 | 7,100 | 7,200 | 13,600 | 826.45 |
| 1997-06-02 | 7,100 | 7,180 | 7,080 | 7,150 | 3,500 | 820.71 |
| 1997-05-30 | 7,110 | 7,180 | 7,110 | 7,180 | 11,700 | 824.15 |
| 1997-05-29 | 7,100 | 7,150 | 7,100 | 7,110 | 20,200 | 816.12 |
| 1997-05-28 | 7,100 | 7,190 | 7,090 | 7,130 | 32,900 | 818.41 |
| 1997-05-27 | 7,100 | 7,100 | 7,060 | 7,060 | 600 | 810.38 |
| 1997-05-26 | 7,100 | 7,100 | 7,100 | 7,100 | 15,800 | 814.97 |
| 1997-05-23 | 7,090 | 7,100 | 7,080 | 7,100 | 17,000 | 814.97 |
| 1997-05-22 | 7,170 | 7,170 | 7,040 | 7,050 | 16,800 | 809.23 |
| 1997-05-21 | 7,100 | 7,170 | 7,080 | 7,170 | 31,400 | 823 |
| 1997-05-20 | 7,100 | 7,100 | 7,080 | 7,100 | 18,300 | 814.97 |
| 1997-05-19 | 7,100 | 7,100 | 7,050 | 7,100 | 25,100 | 814.97 |
| 1997-05-16 | 7,250 | 7,250 | 7,100 | 7,100 | 10,500 | 814.97 |
| 1997-05-15 | 7,300 | 7,300 | 7,300 | 7,300 | 5,200 | 837.93 |
| 1997-05-14 | 7,360 | 7,400 | 7,240 | 7,360 | 10,300 | 844.81 |
| 1997-05-13 | 7,580 | 7,580 | 7,460 | 7,460 | 8,200 | 856.29 |
| 1997-05-12 | 7,510 | 7,510 | 7,510 | 7,510 | 4,200 | 862.03 |
| 1997-05-09 | 7,560 | 7,570 | 7,510 | 7,510 | 8,800 | 862.03 |
| 1997-05-08 | 7,700 | 7,700 | 7,500 | 7,500 | 61,900 | 860.88 |
| 1997-05-07 | 7,600 | 7,800 | 7,600 | 7,750 | 10,100 | 889.58 |
| 1997-05-06 | 7,690 | 7,800 | 7,650 | 7,700 | 18,900 | 883.84 |
| 1997-05-02 | 7,640 | 7,700 | 7,600 | 7,700 | 7,400 | 883.84 |
| 1997-05-01 | 7,560 | 7,790 | 7,560 | 7,640 | 9,700 | 876.95 |
| 1997-04-30 | 7,590 | 7,600 | 7,510 | 7,590 | 5,500 | 871.21 |
| 1997-04-28 | 7,560 | 7,610 | 7,560 | 7,590 | 5,200 | 871.21 |
| 1997-04-25 | 7,600 | 7,600 | 7,550 | 7,560 | 4,100 | 867.77 |
| 1997-04-24 | 7,390 | 7,500 | 7,390 | 7,500 | 12,300 | 860.88 |
| 1997-04-23 | 7,290 | 7,450 | 7,290 | 7,390 | 8,400 | 848.26 |
| 1997-04-22 | 7,200 | 7,450 | 7,200 | 7,390 | 2,900 | 848.26 |
| 1997-04-21 | 7,300 | 7,300 | 7,210 | 7,300 | 8,600 | 837.93 |
| 1997-04-18 | 7,300 | 7,500 | 7,300 | 7,400 | 11,400 | 849.40 |
| 1997-04-17 | 7,400 | 7,480 | 7,300 | 7,300 | 3,700 | 837.93 |
| 1997-04-16 | 7,500 | 7,500 | 7,320 | 7,400 | 11,600 | 849.40 |
| 1997-04-15 | 7,300 | 7,500 | 7,300 | 7,500 | 8,700 | 860.88 |
| 1997-04-14 | 7,550 | 7,550 | 7,450 | 7,500 | 4,300 | 860.88 |
| 1997-04-11 | 7,700 | 7,720 | 7,480 | 7,600 | 17,800 | 872.36 |
| 1997-04-10 | 7,750 | 7,800 | 7,700 | 7,800 | 26,100 | 895.32 |
| 1997-04-09 | 7,900 | 7,980 | 7,800 | 7,980 | 12,400 | 915.98 |
| 1997-04-08 | 7,990 | 7,990 | 7,890 | 7,980 | 10,900 | 915.98 |
| 1997-04-07 | 7,850 | 7,980 | 7,770 | 7,980 | 34,100 | 915.98 |
| 1997-04-04 | 7,600 | 7,900 | 7,600 | 7,850 | 22,500 | 901.06 |
| 1997-04-03 | 7,290 | 7,700 | 7,290 | 7,700 | 19,000 | 883.84 |
| 1997-04-02 | 7,300 | 7,300 | 7,250 | 7,300 | 8,200 | 837.93 |
| 1997-04-01 | 7,250 | 7,300 | 7,250 | 7,250 | 9,800 | 832.19 |
| 1997-03-31 | 7,300 | 7,300 | 7,250 | 7,250 | 11,800 | 832.19 |
| 1997-03-28 | 7,200 | 7,300 | 7,180 | 7,250 | 10,500 | 832.19 |
| 1997-03-27 | 7,100 | 7,300 | 7,100 | 7,300 | 11,400 | 837.93 |
| 1997-03-26 | 7,000 | 7,200 | 6,900 | 7,200 | 15,000 | 826.45 |
| 1997-03-25 | 6,850 | 6,920 | 6,850 | 6,880 | 8,700 | 789.72 |
| 1997-03-24 | 6,810 | 6,950 | 6,810 | 6,830 | 25,800 | 783.98 |
| 1997-03-21 | 6,700 | 6,800 | 6,700 | 6,770 | 11,100 | 777.09 |
| 1997-03-19 | 6,700 | 6,710 | 6,680 | 6,700 | 11,200 | 769.05 |
| 1997-03-18 | 6,660 | 6,700 | 6,600 | 6,670 | 32,100 | 765.61 |
| 1997-03-17 | 6,840 | 6,900 | 6,670 | 6,670 | 8,200 | 765.61 |
| 1997-03-14 | 6,750 | 6,750 | 6,600 | 6,690 | 29,200 | 767.91 |
| 1997-03-13 | 6,800 | 6,800 | 6,700 | 6,700 | 18,800 | 769.05 |
| 1997-03-12 | 7,000 | 7,010 | 6,900 | 6,950 | 36,300 | 797.75 |
| 1997-03-11 | 6,750 | 6,880 | 6,700 | 6,800 | 15,800 | 780.53 |
| 1997-03-10 | 6,650 | 6,650 | 6,510 | 6,600 | 6,900 | 757.58 |
| 1997-03-07 | 6,430 | 6,450 | 6,350 | 6,450 | 119,300 | 740.36 |
| 1997-03-06 | 6,500 | 6,530 | 6,430 | 6,430 | 117,100 | 738.06 |
| 1997-03-05 | 6,500 | 6,590 | 6,450 | 6,450 | 14,200 | 740.36 |
| 1997-03-04 | 6,000 | 6,490 | 6,000 | 6,400 | 74,500 | 734.62 |
| 1997-03-03 | 6,700 | 6,700 | 6,400 | 6,400 | 57,100 | 734.62 |
| 1997-02-28 | 6,810 | 6,850 | 6,750 | 6,750 | 48,000 | 774.79 |
| 1997-02-27 | 7,920 | 7,920 | 7,450 | 7,500 | 21,800 | 860.88 |
| 1997-02-26 | 7,900 | 8,050 | 7,850 | 8,030 | 41,300 | 921.72 |
| 1997-02-25 | 7,800 | 7,850 | 7,570 | 7,820 | 22,600 | 897.61 |
| 1997-02-24 | 7,500 | 7,900 | 7,460 | 7,850 | 32,000 | 901.06 |
| 1997-02-21 | 7,300 | 7,400 | 7,250 | 7,400 | 23,000 | 849.40 |
| 1997-02-20 | 7,100 | 7,250 | 7,100 | 7,250 | 17,900 | 832.19 |
| 1997-02-19 | 6,900 | 7,050 | 6,900 | 7,000 | 22,600 | 803.49 |
| 1997-02-18 | 6,710 | 7,100 | 6,710 | 7,000 | 22,100 | 803.49 |
| 1997-02-17 | 6,890 | 6,890 | 6,780 | 6,800 | 12,400 | 780.53 |
| 1997-02-14 | 7,950 | 8,050 | 7,900 | 8,050 | 172,300 | 770.01 |
| 1997-02-13 | 7,910 | 7,950 | 7,910 | 7,950 | 179,000 | 760.45 |
| 1997-02-12 | 7,800 | 7,940 | 7,800 | 7,920 | 44,300 | 757.58 |
| 1997-02-10 | 7,920 | 7,920 | 7,750 | 7,870 | 14,200 | 752.79 |
| 1997-02-07 | 7,900 | 7,910 | 7,880 | 7,900 | 52,400 | 755.66 |
| 1997-02-06 | 7,920 | 7,980 | 7,900 | 7,900 | 33,300 | 755.66 |
| 1997-02-05 | 7,920 | 7,990 | 7,910 | 7,980 | 51,800 | 763.32 |
| 1997-02-04 | 7,750 | 7,920 | 7,720 | 7,920 | 63,900 | 757.58 |
| 1997-02-03 | 7,850 | 7,870 | 7,720 | 7,730 | 39,200 | 739.40 |
| 1997-01-31 | 7,410 | 7,750 | 7,410 | 7,750 | 81,000 | 741.32 |
| 1997-01-30 | 7,370 | 7,450 | 7,350 | 7,400 | 59,000 | 707.84 |
| 1997-01-29 | 7,310 | 7,350 | 7,300 | 7,340 | 20,700 | 702.10 |
| 1997-01-28 | 7,320 | 7,350 | 7,300 | 7,330 | 15,000 | 701.14 |
| 1997-01-27 | 7,320 | 7,350 | 7,280 | 7,300 | 12,000 | 698.27 |
| 1997-01-24 | 7,340 | 7,350 | 7,290 | 7,320 | 40,800 | 700.18 |
| 1997-01-23 | 7,210 | 7,340 | 7,210 | 7,320 | 37,900 | 700.18 |
| 1997-01-22 | 7,230 | 7,300 | 7,230 | 7,300 | 10,400 | 698.27 |
| 1997-01-21 | 7,250 | 7,270 | 7,240 | 7,240 | 25,400 | 692.53 |
| 1997-01-20 | 7,280 | 7,290 | 7,250 | 7,250 | 26,300 | 693.49 |
| 1997-01-17 | 7,290 | 7,300 | 7,270 | 7,280 | 29,700 | 696.36 |
| 1997-01-16 | 7,220 | 7,300 | 7,220 | 7,290 | 18,000 | 697.31 |
| 1997-01-14 | 7,210 | 7,240 | 7,200 | 7,240 | 16,000 | 692.53 |
| 1997-01-13 | 7,200 | 7,240 | 7,200 | 7,210 | 14,000 | 689.66 |
| 1997-01-10 | 7,100 | 7,200 | 7,100 | 7,200 | 48,400 | 688.71 |
| 1997-01-09 | 7,270 | 7,300 | 7,100 | 7,100 | 50,400 | 679.14 |
| 1997-01-08 | 7,390 | 7,400 | 7,250 | 7,250 | 76,200 | 693.49 |
| 1997-01-07 | 7,350 | 7,390 | 7,290 | 7,390 | 30,800 | 706.88 |
| 1997-01-06 | 7,240 | 7,450 | 7,210 | 7,250 | 28,200 | 693.49 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株
