8591 オリックス(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 | 9,020 | 9,100 | 8,980 | 9,100 | 60,200 | 758.33 |
| 1997-12-29 | 9,250 | 9,300 | 9,040 | 9,120 | 75,800 | 760 |
| 1997-12-26 | 9,290 | 9,400 | 9,050 | 9,180 | 70,900 | 765 |
| 1997-12-25 | 9,000 | 9,300 | 9,000 | 9,190 | 167,700 | 765.83 |
| 1997-12-24 | 9,000 | 9,060 | 8,890 | 8,920 | 88,200 | 743.33 |
| 1997-12-22 | 8,900 | 8,990 | 8,620 | 8,900 | 175,600 | 741.67 |
| 1997-12-19 | 8,860 | 9,000 | 8,820 | 9,000 | 111,100 | 750 |
| 1997-12-18 | 8,860 | 8,910 | 8,800 | 8,850 | 93,200 | 737.50 |
| 1997-12-17 | 8,990 | 9,000 | 8,750 | 8,900 | 150,000 | 741.67 |
| 1997-12-16 | 8,850 | 8,900 | 8,840 | 8,900 | 90,000 | 741.67 |
| 1997-12-15 | 8,840 | 8,900 | 8,750 | 8,900 | 88,800 | 741.67 |
| 1997-12-12 | 8,750 | 8,880 | 8,750 | 8,840 | 202,400 | 736.67 |
| 1997-12-11 | 8,880 | 8,880 | 8,680 | 8,750 | 43,600 | 729.17 |
| 1997-12-10 | 8,830 | 8,880 | 8,730 | 8,860 | 170,200 | 738.33 |
| 1997-12-09 | 8,400 | 8,830 | 8,400 | 8,730 | 164,500 | 727.50 |
| 1997-12-08 | 8,290 | 8,350 | 8,250 | 8,260 | 104,800 | 688.33 |
| 1997-12-05 | 8,410 | 8,450 | 8,280 | 8,380 | 104,800 | 698.33 |
| 1997-12-04 | 8,420 | 8,450 | 8,360 | 8,370 | 80,500 | 697.50 |
| 1997-12-03 | 8,580 | 8,590 | 8,480 | 8,480 | 111,800 | 706.67 |
| 1997-12-02 | 8,750 | 8,800 | 8,480 | 8,580 | 119,300 | 715 |
| 1997-12-01 | 8,570 | 8,970 | 8,570 | 8,830 | 116,000 | 735.83 |
| 1997-11-28 | 8,500 | 8,650 | 8,500 | 8,570 | 50,000 | 714.17 |
| 1997-11-27 | 8,450 | 8,600 | 8,450 | 8,600 | 46,500 | 716.67 |
| 1997-11-26 | 8,420 | 8,620 | 8,300 | 8,360 | 181,700 | 696.67 |
| 1997-11-25 | 8,330 | 8,600 | 8,330 | 8,420 | 36,000 | 701.67 |
| 1997-11-21 | 8,400 | 8,730 | 8,380 | 8,730 | 153,000 | 727.50 |
| 1997-11-20 | 8,590 | 8,690 | 8,260 | 8,400 | 121,000 | 700 |
| 1997-11-19 | 8,550 | 8,650 | 8,380 | 8,500 | 61,500 | 708.33 |
| 1997-11-18 | 8,350 | 8,790 | 8,300 | 8,750 | 183,700 | 729.17 |
| 1997-11-17 | 7,750 | 8,300 | 7,650 | 8,280 | 215,900 | 690 |
| 1997-11-14 | 7,800 | 7,830 | 7,730 | 7,790 | 221,900 | 649.17 |
| 1997-11-13 | 7,930 | 8,100 | 7,900 | 7,950 | 166,400 | 662.50 |
| 1997-11-12 | 8,170 | 8,300 | 8,110 | 8,130 | 73,500 | 677.50 |
| 1997-11-11 | 8,010 | 8,020 | 7,960 | 7,970 | 220,200 | 664.17 |
| 1997-11-10 | 8,130 | 8,230 | 8,020 | 8,070 | 263,200 | 672.50 |
| 1997-11-07 | 8,310 | 8,400 | 8,280 | 8,400 | 137,400 | 700 |
| 1997-11-06 | 8,360 | 8,500 | 8,360 | 8,370 | 125,000 | 697.50 |
| 1997-11-05 | 8,250 | 8,410 | 8,250 | 8,340 | 192,400 | 695 |
| 1997-11-04 | 8,280 | 8,300 | 8,210 | 8,240 | 225,000 | 686.67 |
| 1997-10-31 | 8,250 | 8,300 | 8,110 | 8,220 | 308,200 | 685 |
| 1997-10-30 | 8,710 | 8,810 | 8,650 | 8,650 | 235,700 | 720.83 |
| 1997-10-29 | 8,700 | 8,900 | 8,700 | 8,900 | 151,500 | 741.67 |
| 1997-10-28 | 8,310 | 8,320 | 8,300 | 8,310 | 126,400 | 692.50 |
| 1997-10-27 | 8,810 | 8,880 | 8,790 | 8,800 | 239,500 | 733.33 |
| 1997-10-24 | 9,050 | 9,310 | 9,000 | 9,180 | 246,300 | 765 |
| 1997-10-23 | 9,210 | 9,300 | 9,110 | 9,180 | 133,300 | 765 |
| 1997-10-22 | 9,330 | 9,400 | 9,300 | 9,300 | 92,400 | 775 |
| 1997-10-21 | 9,490 | 9,490 | 9,310 | 9,310 | 81,000 | 775.83 |
| 1997-10-20 | 9,470 | 9,500 | 9,440 | 9,490 | 56,100 | 790.83 |
| 1997-10-17 | 9,300 | 9,580 | 9,300 | 9,580 | 97,500 | 798.33 |
| 1997-10-16 | 9,500 | 9,520 | 9,460 | 9,500 | 220,000 | 791.67 |
| 1997-10-15 | 9,470 | 9,600 | 9,460 | 9,560 | 79,000 | 796.67 |
| 1997-10-14 | 9,150 | 9,340 | 9,000 | 9,270 | 110,800 | 772.50 |
| 1997-10-13 | 9,350 | 9,370 | 9,250 | 9,250 | 98,700 | 770.83 |
| 1997-10-09 | 9,650 | 9,650 | 9,520 | 9,550 | 90,900 | 795.83 |
| 1997-10-08 | 9,650 | 9,820 | 9,650 | 9,750 | 169,000 | 812.50 |
| 1997-10-07 | 9,530 | 9,700 | 9,530 | 9,680 | 212,400 | 806.67 |
| 1997-10-06 | 9,540 | 9,550 | 9,400 | 9,450 | 105,100 | 787.50 |
| 1997-10-03 | 9,440 | 9,440 | 9,350 | 9,440 | 106,300 | 786.67 |
| 1997-10-02 | 9,590 | 9,630 | 9,470 | 9,470 | 185,300 | 789.17 |
| 1997-10-01 | 9,250 | 9,490 | 9,130 | 9,490 | 194,800 | 790.83 |
| 1997-09-30 | 9,170 | 9,210 | 9,160 | 9,180 | 119,900 | 765 |
| 1997-09-29 | 8,810 | 9,190 | 8,810 | 9,170 | 80,800 | 764.17 |
| 1997-09-26 | 9,050 | 9,170 | 8,890 | 8,910 | 132,700 | 742.50 |
| 1997-09-25 | 9,390 | 9,390 | 9,150 | 9,250 | 153,700 | 770.83 |
| 1997-09-24 | 9,490 | 9,590 | 9,440 | 9,480 | 128,600 | 790 |
| 1997-09-22 | 9,180 | 9,500 | 9,180 | 9,310 | 102,200 | 775.83 |
| 1997-09-19 | 9,000 | 9,190 | 8,950 | 9,180 | 83,400 | 765 |
| 1997-09-18 | 8,850 | 8,950 | 8,850 | 8,950 | 161,700 | 745.83 |
| 1997-09-17 | 9,100 | 9,100 | 8,790 | 8,850 | 128,500 | 737.50 |
| 1997-09-16 | 9,090 | 9,170 | 9,060 | 9,100 | 230,000 | 758.33 |
| 1997-09-12 | 8,660 | 9,100 | 8,660 | 9,100 | 190,400 | 758.33 |
| 1997-09-11 | 8,570 | 8,820 | 8,510 | 8,750 | 81,400 | 729.17 |
| 1997-09-10 | 8,690 | 8,690 | 8,530 | 8,580 | 79,100 | 715 |
| 1997-09-09 | 8,700 | 8,770 | 8,680 | 8,700 | 85,100 | 725 |
| 1997-09-08 | 8,850 | 8,850 | 8,780 | 8,780 | 79,600 | 731.67 |
| 1997-09-05 | 8,920 | 8,920 | 8,750 | 8,850 | 106,000 | 737.50 |
| 1997-09-04 | 8,870 | 8,970 | 8,840 | 8,940 | 136,500 | 745 |
| 1997-09-03 | 8,900 | 9,000 | 8,750 | 8,800 | 173,100 | 733.33 |
| 1997-09-02 | 8,270 | 8,350 | 8,150 | 8,350 | 126,200 | 695.83 |
| 1997-09-01 | 8,880 | 8,880 | 8,250 | 8,360 | 231,400 | 696.67 |
| 1997-08-29 | 8,980 | 8,990 | 8,840 | 8,950 | 198,300 | 745.83 |
| 1997-08-28 | 9,300 | 9,300 | 9,140 | 9,180 | 49,600 | 765 |
| 1997-08-27 | 9,270 | 9,300 | 9,200 | 9,200 | 68,700 | 766.67 |
| 1997-08-26 | 9,170 | 9,320 | 9,000 | 9,320 | 101,400 | 776.67 |
| 1997-08-25 | 9,470 | 9,470 | 9,300 | 9,300 | 118,100 | 775 |
| 1997-08-22 | 9,550 | 9,620 | 9,450 | 9,470 | 99,300 | 789.17 |
| 1997-08-21 | 9,830 | 9,850 | 9,620 | 9,620 | 67,900 | 801.67 |
| 1997-08-20 | 9,720 | 9,900 | 9,720 | 9,780 | 98,500 | 815 |
| 1997-08-19 | 9,910 | 9,950 | 9,600 | 9,650 | 174,100 | 804.17 |
| 1997-08-18 | 9,520 | 9,850 | 9,520 | 9,810 | 189,000 | 817.50 |
| 1997-08-15 | 9,740 | 9,740 | 9,650 | 9,710 | 120,400 | 809.17 |
| 1997-08-14 | 9,480 | 9,710 | 9,460 | 9,650 | 149,700 | 804.17 |
| 1997-08-13 | 9,400 | 9,480 | 9,370 | 9,440 | 129,300 | 786.67 |
| 1997-08-12 | 9,690 | 9,690 | 9,450 | 9,480 | 87,100 | 790 |
| 1997-08-11 | 9,360 | 9,590 | 9,360 | 9,590 | 43,000 | 799.17 |
| 1997-08-08 | 9,310 | 9,600 | 9,310 | 9,600 | 57,200 | 800 |
| 1997-08-07 | 9,500 | 9,600 | 9,350 | 9,490 | 109,500 | 790.83 |
| 1997-08-06 | 9,410 | 9,500 | 9,150 | 9,380 | 261,000 | 781.67 |
| 1997-08-05 | 9,550 | 9,550 | 9,450 | 9,500 | 105,900 | 791.67 |
| 1997-08-04 | 9,500 | 9,550 | 9,430 | 9,540 | 110,900 | 795 |
| 1997-08-01 | 9,600 | 9,600 | 9,400 | 9,500 | 200,300 | 791.67 |
| 1997-07-31 | 9,650 | 9,650 | 9,500 | 9,560 | 185,500 | 796.67 |
| 1997-07-30 | 9,720 | 9,750 | 9,600 | 9,650 | 127,400 | 804.17 |
| 1997-07-29 | 9,800 | 9,810 | 9,650 | 9,710 | 174,000 | 809.17 |
| 1997-07-28 | 9,690 | 9,750 | 9,650 | 9,700 | 126,000 | 808.33 |
| 1997-07-25 | 9,500 | 9,700 | 9,400 | 9,600 | 150,200 | 800 |
| 1997-07-24 | 9,430 | 9,430 | 9,300 | 9,330 | 163,800 | 777.50 |
| 1997-07-23 | 9,520 | 9,600 | 9,400 | 9,420 | 182,100 | 785 |
| 1997-07-22 | 9,300 | 9,480 | 9,100 | 9,480 | 184,500 | 790 |
| 1997-07-18 | 8,810 | 9,360 | 8,810 | 9,240 | 306,600 | 770 |
| 1997-07-17 | 8,800 | 8,900 | 8,750 | 8,890 | 122,400 | 740.83 |
| 1997-07-16 | 8,820 | 8,820 | 8,650 | 8,780 | 138,100 | 731.67 |
| 1997-07-15 | 8,910 | 8,910 | 8,790 | 8,820 | 159,100 | 735 |
| 1997-07-14 | 8,830 | 8,910 | 8,810 | 8,830 | 215,200 | 735.83 |
| 1997-07-11 | 8,470 | 8,900 | 8,470 | 8,790 | 310,700 | 732.50 |
| 1997-07-10 | 8,440 | 8,470 | 8,430 | 8,450 | 69,200 | 704.17 |
| 1997-07-09 | 8,500 | 8,500 | 8,440 | 8,440 | 40,000 | 703.33 |
| 1997-07-08 | 8,480 | 8,560 | 8,460 | 8,470 | 62,600 | 705.83 |
| 1997-07-07 | 8,580 | 8,580 | 8,460 | 8,490 | 100,100 | 707.50 |
| 1997-07-04 | 8,600 | 8,650 | 8,560 | 8,600 | 193,600 | 716.67 |
| 1997-07-03 | 8,590 | 8,650 | 8,520 | 8,520 | 116,600 | 710 |
| 1997-07-02 | 8,440 | 8,510 | 8,350 | 8,510 | 82,600 | 709.17 |
| 1997-07-01 | 8,530 | 8,530 | 8,320 | 8,440 | 116,700 | 703.33 |
| 1997-06-30 | 8,540 | 8,540 | 8,470 | 8,490 | 81,600 | 707.50 |
| 1997-06-27 | 8,500 | 8,580 | 8,500 | 8,500 | 98,300 | 708.33 |
| 1997-06-26 | 8,550 | 8,590 | 8,420 | 8,420 | 84,300 | 701.67 |
| 1997-06-25 | 8,580 | 8,650 | 8,500 | 8,550 | 90,200 | 712.50 |
| 1997-06-24 | 8,510 | 8,510 | 8,410 | 8,480 | 250,100 | 706.67 |
| 1997-06-23 | 8,670 | 8,670 | 8,460 | 8,510 | 131,000 | 709.17 |
| 1997-06-20 | 8,770 | 8,800 | 8,700 | 8,770 | 124,800 | 730.83 |
| 1997-06-19 | 8,800 | 8,800 | 8,660 | 8,770 | 155,800 | 730.83 |
| 1997-06-18 | 8,610 | 8,820 | 8,550 | 8,820 | 232,600 | 735 |
| 1997-06-17 | 8,400 | 8,740 | 8,400 | 8,700 | 383,400 | 725 |
| 1997-06-16 | 8,050 | 8,500 | 8,040 | 8,380 | 407,600 | 698.33 |
| 1997-06-13 | 7,950 | 8,050 | 7,930 | 8,010 | 412,100 | 667.50 |
| 1997-06-12 | 7,980 | 8,000 | 7,710 | 7,920 | 440,900 | 660 |
| 1997-06-11 | 8,000 | 8,100 | 7,960 | 8,080 | 409,700 | 673.33 |
| 1997-06-10 | 7,620 | 7,690 | 7,620 | 7,640 | 109,200 | 636.67 |
| 1997-06-09 | 7,800 | 8,010 | 7,700 | 7,700 | 103,500 | 641.67 |
| 1997-06-06 | 7,700 | 7,850 | 7,700 | 7,800 | 124,600 | 650 |
| 1997-06-05 | 7,790 | 7,850 | 7,600 | 7,650 | 88,700 | 637.50 |
| 1997-06-04 | 7,620 | 8,030 | 7,530 | 7,930 | 484,000 | 660.83 |
| 1997-06-03 | 7,230 | 7,650 | 7,230 | 7,620 | 442,300 | 635 |
| 1997-06-02 | 7,000 | 7,210 | 6,970 | 7,200 | 79,500 | 600 |
| 1997-05-30 | 7,180 | 7,210 | 7,000 | 7,000 | 176,300 | 583.33 |
| 1997-05-29 | 6,830 | 7,100 | 6,810 | 7,100 | 297,700 | 591.67 |
| 1997-05-28 | 6,600 | 6,810 | 6,600 | 6,810 | 38,100 | 567.50 |
| 1997-05-27 | 6,640 | 6,760 | 6,640 | 6,700 | 116,600 | 558.33 |
| 1997-05-26 | 6,560 | 6,680 | 6,550 | 6,640 | 109,900 | 553.33 |
| 1997-05-23 | 6,600 | 6,690 | 6,560 | 6,660 | 186,000 | 555 |
| 1997-05-22 | 6,640 | 6,640 | 6,500 | 6,530 | 299,600 | 544.17 |
| 1997-05-21 | 7,000 | 7,000 | 6,740 | 6,740 | 205,100 | 561.67 |
| 1997-05-20 | 7,050 | 7,050 | 6,980 | 6,980 | 203,400 | 581.67 |
| 1997-05-19 | 6,850 | 6,980 | 6,810 | 6,980 | 101,800 | 581.67 |
| 1997-05-16 | 6,950 | 7,050 | 6,810 | 6,980 | 207,000 | 581.67 |
| 1997-05-15 | 7,120 | 7,150 | 6,960 | 7,050 | 99,900 | 587.50 |
| 1997-05-14 | 7,240 | 7,240 | 7,170 | 7,200 | 201,500 | 600 |
| 1997-05-13 | 7,160 | 7,200 | 7,050 | 7,150 | 248,800 | 595.83 |
| 1997-05-12 | 7,030 | 7,100 | 6,980 | 7,100 | 142,400 | 591.67 |
| 1997-05-09 | 7,100 | 7,150 | 7,050 | 7,100 | 179,700 | 591.67 |
| 1997-05-08 | 7,040 | 7,200 | 7,000 | 7,160 | 268,900 | 596.67 |
| 1997-05-07 | 7,200 | 7,290 | 7,180 | 7,200 | 321,600 | 600 |
| 1997-05-06 | 6,990 | 7,360 | 6,960 | 7,360 | 650,800 | 613.33 |
| 1997-05-02 | 6,560 | 6,800 | 6,540 | 6,800 | 576,100 | 566.67 |
| 1997-05-01 | 6,450 | 6,570 | 6,440 | 6,560 | 465,500 | 546.67 |
| 1997-04-30 | 6,360 | 6,410 | 6,320 | 6,410 | 172,100 | 534.17 |
| 1997-04-28 | 6,300 | 6,300 | 6,260 | 6,260 | 82,000 | 521.67 |
| 1997-04-25 | 6,190 | 6,280 | 6,120 | 6,280 | 160,500 | 523.33 |
| 1997-04-24 | 6,370 | 6,410 | 6,250 | 6,250 | 271,100 | 520.83 |
| 1997-04-23 | 6,310 | 6,390 | 6,150 | 6,370 | 568,000 | 530.83 |
| 1997-04-22 | 6,440 | 6,440 | 6,310 | 6,310 | 71,500 | 525.83 |
| 1997-04-21 | 6,340 | 6,430 | 6,340 | 6,340 | 178,400 | 528.33 |
| 1997-04-18 | 6,250 | 6,340 | 6,220 | 6,340 | 220,100 | 528.33 |
| 1997-04-17 | 6,470 | 6,500 | 6,240 | 6,340 | 121,500 | 528.33 |
| 1997-04-16 | 6,390 | 6,450 | 6,360 | 6,390 | 192,200 | 532.50 |
| 1997-04-15 | 6,240 | 6,390 | 6,240 | 6,350 | 142,500 | 529.17 |
| 1997-04-14 | 6,170 | 6,370 | 6,150 | 6,180 | 116,100 | 515 |
| 1997-04-11 | 6,300 | 6,320 | 6,200 | 6,200 | 161,200 | 516.67 |
| 1997-04-10 | 6,400 | 6,410 | 6,290 | 6,300 | 116,900 | 525 |
| 1997-04-09 | 6,510 | 6,520 | 6,350 | 6,450 | 239,200 | 537.50 |
| 1997-04-08 | 6,200 | 6,600 | 6,200 | 6,580 | 161,300 | 548.33 |
| 1997-04-07 | 6,200 | 6,200 | 6,100 | 6,130 | 194,500 | 510.83 |
| 1997-04-04 | 5,960 | 6,100 | 5,930 | 6,100 | 298,800 | 508.33 |
| 1997-04-03 | 5,920 | 6,000 | 5,910 | 5,960 | 169,700 | 496.67 |
| 1997-04-02 | 5,670 | 5,920 | 5,670 | 5,910 | 107,800 | 492.50 |
| 1997-04-01 | 5,500 | 5,680 | 5,490 | 5,680 | 198,800 | 473.33 |
| 1997-03-31 | 5,550 | 5,590 | 5,450 | 5,450 | 67,100 | 454.17 |
| 1997-03-28 | 5,750 | 5,750 | 5,650 | 5,750 | 29,200 | 479.17 |
| 1997-03-27 | 5,800 | 5,870 | 5,660 | 5,810 | 184,900 | 484.17 |
| 1997-03-26 | 5,580 | 5,790 | 5,520 | 5,780 | 133,200 | 481.67 |
| 1997-03-25 | 5,540 | 5,540 | 5,480 | 5,510 | 121,500 | 459.17 |
| 1997-03-24 | 5,480 | 5,480 | 5,350 | 5,350 | 59,100 | 445.83 |
| 1997-03-21 | 5,540 | 5,580 | 5,390 | 5,420 | 106,900 | 451.67 |
| 1997-03-19 | 5,650 | 5,660 | 5,520 | 5,560 | 393,000 | 463.33 |
| 1997-03-18 | 5,630 | 5,710 | 5,630 | 5,650 | 187,800 | 470.83 |
| 1997-03-17 | 5,650 | 5,750 | 5,600 | 5,650 | 142,900 | 470.83 |
| 1997-03-14 | 5,400 | 5,610 | 5,390 | 5,560 | 246,100 | 463.33 |
| 1997-03-13 | 5,390 | 5,500 | 5,310 | 5,500 | 166,100 | 458.33 |
| 1997-03-12 | 5,420 | 5,460 | 5,310 | 5,320 | 164,500 | 443.33 |
| 1997-03-11 | 5,320 | 5,440 | 5,310 | 5,310 | 90,700 | 442.50 |
| 1997-03-10 | 5,290 | 5,350 | 5,290 | 5,300 | 100,400 | 441.67 |
| 1997-03-07 | 5,200 | 5,260 | 5,190 | 5,190 | 73,100 | 432.50 |
| 1997-03-06 | 5,310 | 5,320 | 5,220 | 5,220 | 129,700 | 435 |
| 1997-03-05 | 5,250 | 5,300 | 5,220 | 5,250 | 104,800 | 437.50 |
| 1997-03-04 | 5,250 | 5,250 | 5,190 | 5,210 | 87,300 | 434.17 |
| 1997-03-03 | 5,240 | 5,310 | 5,150 | 5,180 | 145,300 | 431.67 |
| 1997-02-28 | 5,450 | 5,450 | 5,000 | 5,100 | 237,100 | 425 |
| 1997-02-27 | 5,480 | 5,480 | 5,400 | 5,410 | 73,400 | 450.83 |
| 1997-02-26 | 5,300 | 5,500 | 5,300 | 5,500 | 107,900 | 458.33 |
| 1997-02-25 | 5,350 | 5,350 | 5,220 | 5,220 | 170,800 | 435 |
| 1997-02-24 | 5,360 | 5,540 | 5,360 | 5,390 | 121,400 | 449.17 |
| 1997-02-21 | 5,340 | 5,450 | 5,300 | 5,360 | 157,000 | 446.67 |
| 1997-02-20 | 5,600 | 5,680 | 5,380 | 5,380 | 190,000 | 448.33 |
| 1997-02-19 | 5,790 | 5,800 | 5,610 | 5,700 | 126,100 | 475 |
| 1997-02-18 | 5,880 | 5,890 | 5,800 | 5,840 | 134,100 | 486.67 |
| 1997-02-17 | 5,890 | 5,890 | 5,800 | 5,880 | 87,000 | 490 |
| 1997-02-14 | 5,720 | 5,810 | 5,690 | 5,790 | 192,500 | 482.50 |
| 1997-02-13 | 5,390 | 5,700 | 5,380 | 5,610 | 191,300 | 467.50 |
| 1997-02-12 | 5,400 | 5,450 | 5,350 | 5,370 | 97,000 | 447.50 |
| 1997-02-10 | 5,300 | 5,450 | 5,250 | 5,300 | 140,500 | 441.67 |
| 1997-02-07 | 5,150 | 5,260 | 5,120 | 5,250 | 80,700 | 437.50 |
| 1997-02-06 | 5,240 | 5,240 | 5,150 | 5,180 | 72,400 | 431.67 |
| 1997-02-05 | 5,160 | 5,270 | 5,150 | 5,240 | 110,600 | 436.67 |
| 1997-02-04 | 5,260 | 5,260 | 5,150 | 5,260 | 90,300 | 438.33 |
| 1997-02-03 | 5,200 | 5,200 | 5,120 | 5,160 | 67,200 | 430 |
| 1997-01-31 | 5,190 | 5,200 | 5,100 | 5,160 | 173,400 | 430 |
| 1997-01-30 | 5,170 | 5,200 | 5,160 | 5,200 | 82,900 | 433.33 |
| 1997-01-29 | 5,150 | 5,240 | 5,150 | 5,170 | 77,100 | 430.83 |
| 1997-01-28 | 5,100 | 5,130 | 5,080 | 5,100 | 135,000 | 425 |
| 1997-01-27 | 5,100 | 5,130 | 5,080 | 5,100 | 83,200 | 425 |
| 1997-01-24 | 5,090 | 5,140 | 5,060 | 5,130 | 110,700 | 427.50 |
| 1997-01-23 | 5,090 | 5,100 | 5,050 | 5,090 | 74,600 | 424.17 |
| 1997-01-22 | 4,940 | 5,160 | 4,940 | 5,140 | 201,700 | 428.33 |
| 1997-01-21 | 4,780 | 4,970 | 4,750 | 4,920 | 117,900 | 410 |
| 1997-01-20 | 4,860 | 4,860 | 4,670 | 4,760 | 117,700 | 396.67 |
| 1997-01-17 | 4,700 | 4,800 | 4,660 | 4,760 | 199,400 | 396.67 |
| 1997-01-16 | 4,700 | 4,800 | 4,650 | 4,650 | 186,300 | 387.50 |
| 1997-01-14 | 4,640 | 4,750 | 4,560 | 4,660 | 198,500 | 388.33 |
| 1997-01-13 | 4,740 | 4,780 | 4,630 | 4,640 | 176,600 | 386.67 |
| 1997-01-10 | 4,880 | 4,900 | 4,620 | 4,730 | 183,900 | 394.17 |
| 1997-01-09 | 5,100 | 5,140 | 4,940 | 4,950 | 244,700 | 412.50 |
| 1997-01-08 | 5,010 | 5,100 | 4,980 | 5,100 | 162,000 | 425 |
| 1997-01-07 | 5,000 | 5,130 | 4,960 | 4,980 | 264,000 | 415 |
| 1997-01-06 | 4,800 | 4,970 | 4,800 | 4,970 | 61,200 | 414.17 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
