8572 アコム(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 | 7,200 | 7,210 | 7,170 | 7,200 | 48,100 | 720 |
| 1997-12-29 | 7,200 | 7,200 | 7,140 | 7,150 | 65,900 | 715 |
| 1997-12-26 | 7,150 | 7,250 | 7,130 | 7,150 | 61,900 | 715 |
| 1997-12-25 | 7,250 | 7,340 | 7,230 | 7,230 | 132,900 | 723 |
| 1997-12-24 | 6,980 | 7,250 | 6,980 | 7,150 | 121,700 | 715 |
| 1997-12-22 | 6,680 | 7,000 | 6,680 | 7,000 | 77,200 | 700 |
| 1997-12-19 | 6,850 | 6,850 | 6,510 | 6,630 | 144,000 | 663 |
| 1997-12-18 | 6,900 | 7,050 | 6,890 | 6,950 | 194,200 | 695 |
| 1997-12-17 | 7,060 | 7,120 | 6,850 | 7,100 | 110,800 | 710 |
| 1997-12-16 | 7,200 | 7,300 | 7,010 | 7,100 | 108,000 | 710 |
| 1997-12-15 | 7,260 | 7,300 | 7,180 | 7,300 | 67,800 | 730 |
| 1997-12-12 | 7,000 | 7,260 | 7,000 | 7,160 | 177,800 | 716 |
| 1997-12-11 | 7,140 | 7,240 | 7,030 | 7,200 | 69,800 | 720 |
| 1997-12-10 | 7,150 | 7,160 | 7,000 | 7,100 | 71,200 | 710 |
| 1997-12-09 | 7,090 | 7,100 | 7,050 | 7,100 | 30,900 | 710 |
| 1997-12-08 | 7,080 | 7,100 | 6,990 | 6,990 | 39,400 | 699 |
| 1997-12-05 | 6,880 | 7,100 | 6,780 | 7,100 | 118,900 | 710 |
| 1997-12-04 | 6,970 | 7,000 | 6,840 | 6,880 | 45,100 | 688 |
| 1997-12-03 | 6,840 | 6,990 | 6,810 | 6,870 | 78,800 | 687 |
| 1997-12-02 | 6,760 | 6,800 | 6,740 | 6,760 | 103,400 | 676 |
| 1997-12-01 | 6,850 | 6,890 | 6,740 | 6,800 | 57,700 | 680 |
| 1997-11-28 | 6,810 | 7,030 | 6,810 | 6,910 | 132,500 | 691 |
| 1997-11-27 | 6,690 | 6,800 | 6,620 | 6,800 | 59,300 | 680 |
| 1997-11-26 | 6,680 | 6,700 | 6,650 | 6,690 | 85,500 | 669 |
| 1997-11-25 | 6,650 | 6,710 | 6,610 | 6,680 | 161,200 | 668 |
| 1997-11-21 | 6,680 | 6,800 | 6,650 | 6,680 | 145,300 | 668 |
| 1997-11-20 | 6,580 | 6,780 | 6,580 | 6,660 | 167,600 | 666 |
| 1997-11-19 | 6,600 | 6,690 | 6,400 | 6,600 | 69,200 | 660 |
| 1997-11-18 | 6,400 | 6,720 | 6,400 | 6,600 | 155,100 | 660 |
| 1997-11-17 | 6,320 | 6,510 | 6,320 | 6,500 | 149,800 | 650 |
| 1997-11-14 | 5,920 | 6,060 | 5,910 | 5,910 | 102,300 | 591 |
| 1997-11-13 | 6,140 | 6,150 | 5,850 | 5,920 | 83,700 | 592 |
| 1997-11-12 | 6,340 | 6,420 | 6,150 | 6,150 | 137,000 | 615 |
| 1997-11-11 | 6,580 | 6,580 | 6,480 | 6,540 | 119,400 | 654 |
| 1997-11-10 | 6,420 | 6,610 | 6,410 | 6,580 | 102,800 | 658 |
| 1997-11-07 | 6,400 | 6,480 | 6,300 | 6,420 | 133,800 | 642 |
| 1997-11-06 | 6,420 | 6,440 | 6,300 | 6,440 | 100,900 | 644 |
| 1997-11-05 | 6,600 | 6,640 | 6,420 | 6,420 | 52,900 | 642 |
| 1997-11-04 | 6,590 | 6,640 | 6,540 | 6,570 | 95,700 | 657 |
| 1997-10-31 | 6,530 | 6,680 | 6,460 | 6,600 | 194,500 | 660 |
| 1997-10-30 | 6,400 | 6,580 | 6,390 | 6,570 | 79,000 | 657 |
| 1997-10-29 | 6,500 | 6,600 | 6,350 | 6,400 | 77,800 | 640 |
| 1997-10-28 | 6,150 | 6,400 | 6,150 | 6,400 | 71,100 | 640 |
| 1997-10-27 | 6,400 | 6,450 | 6,390 | 6,400 | 69,500 | 640 |
| 1997-10-24 | 6,400 | 6,450 | 6,310 | 6,410 | 125,800 | 641 |
| 1997-10-23 | 6,650 | 6,680 | 6,570 | 6,590 | 123,500 | 659 |
| 1997-10-22 | 6,400 | 6,830 | 6,400 | 6,750 | 197,200 | 675 |
| 1997-10-21 | 6,470 | 6,520 | 6,400 | 6,420 | 166,000 | 642 |
| 1997-10-20 | 6,590 | 6,900 | 6,570 | 6,860 | 88,700 | 686 |
| 1997-10-17 | 6,350 | 6,580 | 6,350 | 6,490 | 153,600 | 649 |
| 1997-10-16 | 6,460 | 6,500 | 6,400 | 6,420 | 102,200 | 642 |
| 1997-10-15 | 6,570 | 6,590 | 6,400 | 6,460 | 352,200 | 646 |
| 1997-10-14 | 6,700 | 6,700 | 6,300 | 6,600 | 112,700 | 660 |
| 1997-10-13 | 6,860 | 6,860 | 6,800 | 6,800 | 106,300 | 680 |
| 1997-10-09 | 6,860 | 6,920 | 6,800 | 6,920 | 79,600 | 692 |
| 1997-10-08 | 6,800 | 6,950 | 6,790 | 6,900 | 173,300 | 690 |
| 1997-10-07 | 6,700 | 6,850 | 6,660 | 6,780 | 168,900 | 678 |
| 1997-10-06 | 6,400 | 6,760 | 6,300 | 6,750 | 267,300 | 675 |
| 1997-10-03 | 6,550 | 6,570 | 6,270 | 6,350 | 161,800 | 635 |
| 1997-10-02 | 6,500 | 6,540 | 6,450 | 6,510 | 193,300 | 651 |
| 1997-10-01 | 6,270 | 6,450 | 6,100 | 6,450 | 201,800 | 645 |
| 1997-09-30 | 6,460 | 6,550 | 6,250 | 6,290 | 458,100 | 629 |
| 1997-09-29 | 6,280 | 6,430 | 6,200 | 6,360 | 199,500 | 636 |
| 1997-09-26 | 6,180 | 6,350 | 6,070 | 6,280 | 217,100 | 628 |
| 1997-09-25 | 6,010 | 6,190 | 6,000 | 6,190 | 219,100 | 619 |
| 1997-09-24 | 5,950 | 6,000 | 5,900 | 6,000 | 163,600 | 600 |
| 1997-09-22 | 5,800 | 5,900 | 5,760 | 5,900 | 106,900 | 590 |
| 1997-09-19 | 5,820 | 5,840 | 5,700 | 5,800 | 84,700 | 580 |
| 1997-09-18 | 5,710 | 5,840 | 5,710 | 5,800 | 144,800 | 580 |
| 1997-09-17 | 5,890 | 5,890 | 5,800 | 5,810 | 101,000 | 581 |
| 1997-09-16 | 5,820 | 5,890 | 5,780 | 5,890 | 64,200 | 589 |
| 1997-09-12 | 5,800 | 5,830 | 5,780 | 5,830 | 196,200 | 583 |
| 1997-09-11 | 5,850 | 5,900 | 5,790 | 5,820 | 787,500 | 582 |
| 1997-09-10 | 5,810 | 5,940 | 5,800 | 5,850 | 891,400 | 585 |
| 1997-09-09 | 5,800 | 5,840 | 5,730 | 5,810 | 96,800 | 581 |
| 1997-09-08 | 5,840 | 5,850 | 5,750 | 5,800 | 166,200 | 580 |
| 1997-09-05 | 5,710 | 5,810 | 5,710 | 5,790 | 2,064,900 | 579 |
| 1997-09-04 | 5,650 | 5,780 | 5,630 | 5,710 | 2,194,700 | 571 |
| 1997-09-03 | 5,440 | 5,550 | 5,310 | 5,550 | 585,900 | 555 |
| 1997-09-02 | 5,500 | 5,500 | 5,410 | 5,500 | 82,800 | 550 |
| 1997-09-01 | 5,590 | 5,590 | 5,480 | 5,510 | 81,600 | 551 |
| 1997-08-29 | 5,500 | 5,690 | 5,400 | 5,690 | 126,900 | 569 |
| 1997-08-28 | 5,650 | 5,650 | 5,510 | 5,510 | 111,100 | 551 |
| 1997-08-27 | 5,380 | 5,800 | 5,360 | 5,800 | 536,200 | 580 |
| 1997-08-26 | 5,270 | 5,280 | 5,150 | 5,180 | 127,300 | 518 |
| 1997-08-25 | 5,650 | 5,700 | 5,350 | 5,370 | 47,100 | 537 |
| 1997-08-22 | 5,820 | 5,890 | 5,700 | 5,700 | 70,600 | 570 |
| 1997-08-21 | 5,900 | 6,010 | 5,800 | 5,800 | 69,600 | 580 |
| 1997-08-20 | 5,970 | 6,090 | 5,960 | 6,010 | 57,500 | 601 |
| 1997-08-19 | 5,970 | 6,000 | 5,950 | 5,970 | 26,500 | 597 |
| 1997-08-18 | 6,000 | 6,020 | 5,990 | 6,000 | 13,300 | 600 |
| 1997-08-15 | 6,090 | 6,150 | 5,990 | 6,100 | 24,800 | 610 |
| 1997-08-14 | 6,090 | 6,090 | 5,850 | 5,850 | 25,100 | 585 |
| 1997-08-13 | 5,700 | 6,000 | 5,700 | 6,000 | 42,000 | 600 |
| 1997-08-12 | 6,050 | 6,050 | 5,750 | 5,800 | 35,000 | 580 |
| 1997-08-11 | 6,270 | 6,320 | 6,200 | 6,200 | 140,400 | 620 |
| 1997-08-08 | 6,150 | 6,350 | 6,140 | 6,280 | 165,600 | 628 |
| 1997-08-07 | 6,490 | 6,490 | 6,400 | 6,450 | 89,600 | 645 |
| 1997-08-06 | 6,490 | 6,510 | 6,450 | 6,490 | 162,000 | 649 |
| 1997-08-05 | 6,430 | 6,470 | 6,420 | 6,470 | 59,700 | 647 |
| 1997-08-04 | 6,450 | 6,490 | 6,440 | 6,490 | 18,500 | 649 |
| 1997-08-01 | 6,450 | 6,510 | 6,410 | 6,450 | 200,900 | 645 |
| 1997-07-31 | 6,350 | 6,380 | 6,340 | 6,380 | 86,200 | 638 |
| 1997-07-30 | 6,450 | 6,480 | 6,380 | 6,390 | 134,500 | 639 |
| 1997-07-29 | 6,550 | 6,550 | 6,430 | 6,450 | 95,300 | 645 |
| 1997-07-28 | 6,350 | 6,570 | 6,340 | 6,550 | 198,900 | 655 |
| 1997-07-25 | 6,250 | 6,350 | 6,250 | 6,350 | 208,000 | 635 |
| 1997-07-24 | 6,200 | 6,250 | 6,160 | 6,250 | 219,500 | 625 |
| 1997-07-23 | 6,090 | 6,200 | 6,090 | 6,200 | 103,200 | 620 |
| 1997-07-22 | 6,050 | 6,100 | 6,030 | 6,090 | 65,600 | 609 |
| 1997-07-18 | 6,020 | 6,070 | 5,880 | 5,880 | 97,800 | 588 |
| 1997-07-17 | 6,100 | 6,130 | 5,910 | 6,000 | 66,400 | 600 |
| 1997-07-16 | 5,940 | 6,100 | 5,930 | 6,090 | 154,700 | 609 |
| 1997-07-15 | 5,880 | 5,890 | 5,820 | 5,850 | 116,900 | 585 |
| 1997-07-14 | 5,670 | 5,900 | 5,610 | 5,880 | 130,800 | 588 |
| 1997-07-11 | 5,700 | 5,700 | 5,620 | 5,650 | 45,300 | 565 |
| 1997-07-10 | 5,590 | 5,700 | 5,590 | 5,650 | 66,000 | 565 |
| 1997-07-09 | 5,700 | 5,700 | 5,580 | 5,590 | 37,600 | 559 |
| 1997-07-08 | 5,830 | 5,830 | 5,760 | 5,800 | 69,700 | 580 |
| 1997-07-07 | 5,830 | 5,830 | 5,730 | 5,740 | 30,200 | 574 |
| 1997-07-04 | 5,880 | 5,880 | 5,680 | 5,830 | 92,300 | 583 |
| 1997-07-03 | 5,800 | 6,000 | 5,780 | 5,780 | 225,800 | 578 |
| 1997-07-02 | 5,650 | 5,700 | 5,600 | 5,620 | 115,400 | 562 |
| 1997-07-01 | 5,530 | 5,650 | 5,460 | 5,590 | 166,600 | 559 |
| 1997-06-30 | 5,400 | 5,520 | 5,400 | 5,520 | 30,300 | 552 |
| 1997-06-27 | 5,500 | 5,500 | 5,400 | 5,400 | 193,000 | 540 |
| 1997-06-26 | 5,490 | 5,500 | 5,400 | 5,400 | 59,600 | 540 |
| 1997-06-25 | 5,490 | 5,490 | 5,470 | 5,490 | 90,700 | 549 |
| 1997-06-24 | 5,500 | 5,500 | 5,470 | 5,490 | 45,800 | 549 |
| 1997-06-23 | 5,450 | 5,490 | 5,420 | 5,490 | 21,000 | 549 |
| 1997-06-20 | 5,520 | 5,530 | 5,460 | 5,520 | 112,300 | 552 |
| 1997-06-19 | 5,490 | 5,530 | 5,410 | 5,530 | 144,200 | 553 |
| 1997-06-18 | 5,480 | 5,500 | 5,450 | 5,500 | 43,800 | 550 |
| 1997-06-17 | 5,350 | 5,520 | 5,350 | 5,490 | 259,800 | 549 |
| 1997-06-16 | 5,290 | 5,360 | 5,290 | 5,340 | 118,400 | 534 |
| 1997-06-13 | 5,270 | 5,290 | 5,240 | 5,290 | 108,200 | 529 |
| 1997-06-12 | 5,250 | 5,280 | 5,170 | 5,270 | 68,200 | 527 |
| 1997-06-11 | 5,220 | 5,230 | 5,200 | 5,210 | 47,600 | 521 |
| 1997-06-10 | 5,220 | 5,240 | 5,200 | 5,220 | 90,700 | 522 |
| 1997-06-09 | 5,130 | 5,220 | 5,120 | 5,220 | 34,000 | 522 |
| 1997-06-06 | 5,060 | 5,190 | 5,060 | 5,120 | 49,800 | 512 |
| 1997-06-05 | 5,250 | 5,280 | 5,000 | 5,000 | 33,600 | 500 |
| 1997-06-04 | 5,280 | 5,280 | 5,240 | 5,280 | 33,400 | 528 |
| 1997-06-03 | 5,250 | 5,280 | 5,240 | 5,280 | 51,900 | 528 |
| 1997-06-02 | 5,200 | 5,280 | 5,190 | 5,240 | 79,000 | 524 |
| 1997-05-30 | 5,200 | 5,200 | 5,130 | 5,150 | 68,100 | 515 |
| 1997-05-29 | 5,200 | 5,200 | 5,120 | 5,130 | 39,600 | 513 |
| 1997-05-28 | 5,150 | 5,200 | 5,140 | 5,200 | 67,200 | 520 |
| 1997-05-27 | 5,300 | 5,300 | 5,140 | 5,140 | 14,800 | 514 |
| 1997-05-26 | 5,300 | 5,300 | 5,250 | 5,300 | 18,000 | 530 |
| 1997-05-23 | 5,290 | 5,300 | 5,270 | 5,300 | 64,000 | 530 |
| 1997-05-22 | 5,300 | 5,300 | 5,240 | 5,290 | 87,000 | 529 |
| 1997-05-21 | 5,270 | 5,270 | 5,120 | 5,230 | 69,300 | 523 |
| 1997-05-20 | 5,300 | 5,360 | 5,270 | 5,270 | 140,000 | 527 |
| 1997-05-19 | 5,220 | 5,330 | 5,170 | 5,300 | 189,100 | 530 |
| 1997-05-16 | 5,230 | 5,240 | 5,170 | 5,190 | 156,100 | 519 |
| 1997-05-15 | 5,250 | 5,250 | 5,180 | 5,240 | 95,700 | 524 |
| 1997-05-14 | 5,150 | 5,160 | 5,110 | 5,160 | 74,300 | 516 |
| 1997-05-13 | 5,140 | 5,160 | 5,100 | 5,150 | 135,500 | 515 |
| 1997-05-12 | 5,050 | 5,170 | 5,050 | 5,170 | 51,100 | 517 |
| 1997-05-09 | 4,990 | 5,150 | 4,940 | 5,150 | 48,400 | 515 |
| 1997-05-08 | 5,000 | 5,100 | 4,970 | 4,990 | 33,200 | 499 |
| 1997-05-07 | 4,910 | 4,970 | 4,890 | 4,910 | 73,400 | 491 |
| 1997-05-06 | 5,130 | 5,170 | 5,010 | 5,010 | 80,400 | 501 |
| 1997-05-02 | 4,980 | 5,000 | 4,900 | 4,980 | 74,000 | 498 |
| 1997-05-01 | 5,180 | 5,180 | 5,030 | 5,100 | 53,800 | 510 |
| 1997-04-30 | 5,150 | 5,180 | 5,150 | 5,180 | 56,200 | 518 |
| 1997-04-28 | 5,110 | 5,150 | 5,110 | 5,130 | 16,100 | 513 |
| 1997-04-25 | 5,100 | 5,160 | 5,100 | 5,150 | 81,900 | 515 |
| 1997-04-24 | 5,150 | 5,170 | 5,110 | 5,110 | 62,700 | 511 |
| 1997-04-23 | 5,150 | 5,150 | 5,110 | 5,150 | 161,900 | 515 |
| 1997-04-22 | 5,150 | 5,160 | 5,130 | 5,130 | 46,300 | 513 |
| 1997-04-21 | 5,170 | 5,200 | 5,130 | 5,130 | 53,500 | 513 |
| 1997-04-18 | 5,160 | 5,180 | 5,120 | 5,160 | 186,400 | 516 |
| 1997-04-17 | 5,190 | 5,200 | 5,080 | 5,080 | 114,900 | 508 |
| 1997-04-16 | 5,110 | 5,200 | 5,100 | 5,200 | 129,900 | 520 |
| 1997-04-15 | 5,010 | 5,200 | 5,010 | 5,100 | 38,000 | 510 |
| 1997-04-14 | 5,150 | 5,180 | 4,900 | 4,920 | 68,400 | 492 |
| 1997-04-11 | 5,010 | 5,290 | 5,010 | 5,250 | 33,600 | 525 |
| 1997-04-10 | 5,300 | 5,300 | 5,180 | 5,190 | 79,600 | 519 |
| 1997-04-09 | 5,260 | 5,300 | 5,180 | 5,290 | 131,300 | 529 |
| 1997-04-08 | 5,200 | 5,260 | 5,120 | 5,230 | 77,800 | 523 |
| 1997-04-07 | 5,300 | 5,300 | 5,010 | 5,190 | 37,500 | 519 |
| 1997-04-04 | 5,400 | 5,400 | 5,200 | 5,200 | 132,300 | 520 |
| 1997-04-03 | 5,300 | 5,400 | 5,260 | 5,400 | 290,400 | 540 |
| 1997-04-02 | 5,150 | 5,270 | 5,130 | 5,260 | 284,100 | 526 |
| 1997-04-01 | 4,950 | 5,040 | 4,900 | 5,000 | 137,700 | 500 |
| 1997-03-31 | 5,050 | 5,150 | 5,020 | 5,150 | 142,600 | 515 |
| 1997-03-28 | 4,980 | 5,020 | 4,960 | 5,020 | 60,600 | 502 |
| 1997-03-27 | 4,940 | 5,010 | 4,930 | 4,940 | 166,800 | 494 |
| 1997-03-26 | 4,840 | 4,940 | 4,840 | 4,940 | 38,000 | 494 |
| 1997-03-25 | 4,810 | 4,980 | 4,800 | 4,880 | 751,100 | 488 |
| 1997-03-24 | 4,820 | 4,890 | 4,730 | 4,760 | 735,700 | 476 |
| 1997-03-21 | 4,790 | 4,880 | 4,790 | 4,820 | 76,400 | 482 |
| 1997-03-19 | 4,790 | 4,800 | 4,700 | 4,790 | 292,900 | 479 |
| 1997-03-18 | 4,750 | 4,800 | 4,700 | 4,800 | 193,800 | 480 |
| 1997-03-17 | 4,600 | 4,800 | 4,600 | 4,800 | 44,800 | 480 |
| 1997-03-14 | 4,590 | 4,590 | 4,550 | 4,590 | 55,500 | 459 |
| 1997-03-13 | 4,570 | 4,600 | 4,550 | 4,550 | 15,000 | 455 |
| 1997-03-12 | 4,450 | 4,570 | 4,450 | 4,570 | 60,800 | 457 |
| 1997-03-11 | 4,400 | 4,450 | 4,400 | 4,450 | 82,900 | 445 |
| 1997-03-10 | 4,370 | 4,440 | 4,320 | 4,360 | 85,200 | 436 |
| 1997-03-07 | 4,300 | 4,400 | 4,300 | 4,320 | 606,700 | 432 |
| 1997-03-06 | 4,410 | 4,410 | 4,280 | 4,290 | 550,200 | 429 |
| 1997-03-05 | 4,520 | 4,550 | 4,400 | 4,400 | 82,000 | 440 |
| 1997-03-04 | 4,500 | 4,600 | 4,500 | 4,540 | 46,800 | 454 |
| 1997-03-03 | 4,490 | 4,500 | 4,400 | 4,460 | 68,800 | 446 |
| 1997-02-28 | 4,700 | 4,700 | 4,650 | 4,700 | 31,400 | 470 |
| 1997-02-27 | 5,000 | 5,000 | 4,870 | 4,950 | 64,300 | 495 |
| 1997-02-26 | 4,970 | 5,020 | 4,900 | 5,020 | 99,300 | 502 |
| 1997-02-25 | 4,950 | 4,950 | 4,880 | 4,930 | 36,400 | 493 |
| 1997-02-24 | 4,950 | 4,950 | 4,900 | 4,950 | 69,000 | 495 |
| 1997-02-21 | 4,760 | 4,900 | 4,700 | 4,900 | 146,400 | 490 |
| 1997-02-20 | 4,790 | 4,900 | 4,750 | 4,760 | 52,300 | 476 |
| 1997-02-19 | 4,890 | 4,930 | 4,750 | 4,830 | 189,000 | 483 |
| 1997-02-18 | 4,880 | 4,940 | 4,850 | 4,940 | 54,300 | 494 |
| 1997-02-17 | 5,010 | 5,050 | 4,970 | 4,990 | 97,000 | 499 |
| 1997-02-14 | 5,100 | 5,140 | 5,000 | 5,000 | 169,300 | 500 |
| 1997-02-13 | 5,030 | 5,030 | 4,960 | 5,000 | 218,700 | 500 |
| 1997-02-12 | 4,950 | 5,000 | 4,910 | 4,950 | 168,800 | 495 |
| 1997-02-10 | 4,860 | 4,940 | 4,860 | 4,920 | 29,800 | 492 |
| 1997-02-07 | 4,870 | 4,950 | 4,830 | 4,900 | 28,600 | 490 |
| 1997-02-06 | 4,920 | 4,950 | 4,810 | 4,820 | 16,300 | 482 |
| 1997-02-05 | 4,950 | 5,000 | 4,850 | 4,900 | 82,500 | 490 |
| 1997-02-04 | 4,970 | 5,090 | 4,970 | 5,050 | 80,900 | 505 |
| 1997-02-03 | 4,970 | 4,970 | 4,850 | 4,930 | 74,400 | 493 |
| 1997-01-31 | 4,600 | 4,920 | 4,580 | 4,920 | 125,800 | 492 |
| 1997-01-30 | 4,750 | 4,750 | 4,600 | 4,600 | 46,000 | 460 |
| 1997-01-29 | 4,880 | 4,900 | 4,760 | 4,800 | 78,700 | 480 |
| 1997-01-28 | 5,000 | 5,000 | 4,750 | 4,880 | 2,107,800 | 488 |
| 1997-01-27 | 4,980 | 5,030 | 4,980 | 5,030 | 2,052,600 | 503 |
| 1997-01-24 | 5,180 | 5,190 | 5,030 | 5,040 | 156,300 | 504 |
| 1997-01-23 | 5,050 | 5,190 | 5,050 | 5,180 | 143,100 | 518 |
| 1997-01-22 | 5,100 | 5,160 | 5,050 | 5,150 | 140,800 | 515 |
| 1997-01-21 | 5,000 | 5,050 | 4,960 | 5,050 | 76,100 | 505 |
| 1997-01-20 | 5,100 | 5,100 | 4,980 | 5,000 | 53,600 | 500 |
| 1997-01-17 | 5,050 | 5,090 | 5,010 | 5,020 | 78,500 | 502 |
| 1997-01-16 | 4,940 | 5,150 | 4,940 | 5,150 | 170,900 | 515 |
| 1997-01-14 | 4,820 | 4,900 | 4,750 | 4,900 | 80,300 | 490 |
| 1997-01-13 | 4,720 | 4,840 | 4,720 | 4,820 | 62,700 | 482 |
| 1997-01-10 | 4,810 | 4,820 | 4,730 | 4,770 | 96,900 | 477 |
| 1997-01-09 | 4,890 | 4,900 | 4,800 | 4,810 | 68,800 | 481 |
| 1997-01-08 | 4,990 | 4,990 | 4,810 | 4,840 | 41,700 | 484 |
| 1997-01-07 | 4,990 | 4,990 | 4,920 | 4,960 | 27,500 | 496 |
| 1997-01-06 | 4,990 | 5,000 | 4,940 | 5,000 | 62,100 | 500 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
