8841 (株)テーオーシー 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 | 997 | 997 | 987 | 990 | 19,000 | 468.86 |
| 1997-12-29 | 950 | 965 | 950 | 957 | 37,000 | 453.23 |
| 1997-12-26 | 917 | 950 | 917 | 950 | 12,000 | 449.92 |
| 1997-12-25 | 877 | 877 | 877 | 877 | 6,000 | 415.35 |
| 1997-12-24 | 865 | 870 | 865 | 869 | 38,000 | 411.56 |
| 1997-12-22 | 870 | 880 | 843 | 855 | 63,000 | 404.93 |
| 1997-12-19 | 970 | 970 | 917 | 917 | 38,000 | 434.29 |
| 1997-12-18 | 1,020 | 1,020 | 1,000 | 1,010 | 26,000 | 478.33 |
| 1997-12-17 | 1,030 | 1,040 | 1,000 | 1,040 | 34,000 | 492.54 |
| 1997-12-16 | 1,070 | 1,090 | 1,060 | 1,060 | 52,000 | 502.01 |
| 1997-12-15 | 1,070 | 1,080 | 1,060 | 1,070 | 21,000 | 506.75 |
| 1997-12-12 | 1,110 | 1,120 | 1,110 | 1,110 | 71,000 | 525.69 |
| 1997-12-11 | 1,120 | 1,150 | 1,120 | 1,130 | 48,000 | 535.17 |
| 1997-12-10 | 1,110 | 1,160 | 1,110 | 1,160 | 73,000 | 549.37 |
| 1997-12-09 | 1,100 | 1,150 | 1,100 | 1,150 | 57,000 | 544.64 |
| 1997-12-08 | 1,100 | 1,110 | 1,100 | 1,110 | 9,000 | 525.69 |
| 1997-12-05 | 1,170 | 1,170 | 1,110 | 1,110 | 26,000 | 525.69 |
| 1997-12-04 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 | 544.64 |
| 1997-12-03 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 563.58 |
| 1997-12-02 | 1,190 | 1,210 | 1,190 | 1,200 | 28,000 | 568.32 |
| 1997-12-01 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 563.58 |
| 1997-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 29,000 | 568.32 |
| 1997-11-27 | 1,160 | 1,200 | 1,160 | 1,190 | 52,000 | 563.58 |
| 1997-11-26 | 1,140 | 1,170 | 1,140 | 1,160 | 49,000 | 549.37 |
| 1997-11-25 | 1,140 | 1,170 | 1,140 | 1,170 | 40,000 | 554.11 |
| 1997-11-21 | 1,150 | 1,150 | 1,140 | 1,150 | 98,000 | 544.64 |
| 1997-11-20 | 1,180 | 1,190 | 1,140 | 1,140 | 97,000 | 539.90 |
| 1997-11-19 | 1,180 | 1,190 | 1,160 | 1,160 | 28,000 | 549.37 |
| 1997-11-18 | 1,190 | 1,200 | 1,190 | 1,190 | 13,000 | 563.58 |
| 1997-11-17 | 1,190 | 1,200 | 1,190 | 1,190 | 48,000 | 563.58 |
| 1997-11-14 | 1,200 | 1,200 | 1,180 | 1,180 | 33,000 | 558.84 |
| 1997-11-13 | 1,190 | 1,200 | 1,180 | 1,190 | 53,000 | 563.58 |
| 1997-11-12 | 1,230 | 1,230 | 1,190 | 1,190 | 39,000 | 563.58 |
| 1997-11-11 | 1,190 | 1,220 | 1,190 | 1,220 | 21,000 | 577.79 |
| 1997-11-10 | 1,200 | 1,230 | 1,190 | 1,190 | 44,000 | 563.58 |
| 1997-11-07 | 1,230 | 1,230 | 1,190 | 1,200 | 24,000 | 568.32 |
| 1997-11-06 | 1,240 | 1,250 | 1,230 | 1,230 | 62,000 | 582.52 |
| 1997-11-05 | 1,240 | 1,240 | 1,230 | 1,240 | 42,000 | 587.26 |
| 1997-11-04 | 1,220 | 1,240 | 1,200 | 1,220 | 116,000 | 577.79 |
| 1997-10-31 | 1,200 | 1,210 | 1,200 | 1,210 | 56,000 | 573.05 |
| 1997-10-30 | 1,240 | 1,240 | 1,190 | 1,190 | 134,000 | 563.58 |
| 1997-10-29 | 1,240 | 1,240 | 1,220 | 1,240 | 12,000 | 587.26 |
| 1997-10-28 | 1,200 | 1,210 | 1,200 | 1,200 | 41,000 | 568.32 |
| 1997-10-27 | 1,230 | 1,250 | 1,220 | 1,220 | 97,000 | 577.79 |
| 1997-10-24 | 1,210 | 1,230 | 1,200 | 1,230 | 54,000 | 582.52 |
| 1997-10-23 | 1,220 | 1,240 | 1,210 | 1,210 | 72,000 | 573.05 |
| 1997-10-22 | 1,160 | 1,200 | 1,160 | 1,200 | 57,000 | 568.32 |
| 1997-10-21 | 1,200 | 1,230 | 1,170 | 1,180 | 153,000 | 558.84 |
| 1997-10-20 | 1,190 | 1,200 | 1,190 | 1,200 | 74,000 | 568.32 |
| 1997-10-17 | 1,190 | 1,190 | 1,180 | 1,190 | 6,000 | 563.58 |
| 1997-10-16 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 558.84 |
| 1997-10-15 | 1,180 | 1,190 | 1,180 | 1,190 | 17,000 | 563.58 |
| 1997-10-14 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 549.37 |
| 1997-10-13 | 1,140 | 1,150 | 1,140 | 1,140 | 44,000 | 539.90 |
| 1997-10-09 | 1,170 | 1,180 | 1,170 | 1,170 | 11,000 | 554.11 |
| 1997-10-08 | 1,170 | 1,180 | 1,170 | 1,180 | 18,000 | 558.84 |
| 1997-10-07 | 1,180 | 1,190 | 1,180 | 1,180 | 21,000 | 558.84 |
| 1997-10-06 | 1,170 | 1,190 | 1,170 | 1,190 | 26,000 | 563.58 |
| 1997-10-03 | 1,170 | 1,180 | 1,170 | 1,180 | 12,000 | 558.84 |
| 1997-10-02 | 1,160 | 1,180 | 1,160 | 1,170 | 57,000 | 554.11 |
| 1997-10-01 | 1,160 | 1,190 | 1,160 | 1,160 | 86,000 | 549.37 |
| 1997-09-30 | 1,160 | 1,200 | 1,160 | 1,180 | 40,000 | 558.84 |
| 1997-09-29 | 1,210 | 1,210 | 1,160 | 1,160 | 52,000 | 549.37 |
| 1997-09-26 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 | 577.79 |
| 1997-09-25 | 1,220 | 1,230 | 1,210 | 1,230 | 67,000 | 582.52 |
| 1997-09-24 | 1,200 | 1,220 | 1,200 | 1,220 | 163,000 | 577.79 |
| 1997-09-22 | 1,210 | 1,210 | 1,200 | 1,210 | 21,000 | 573.05 |
| 1997-09-19 | 1,190 | 1,210 | 1,180 | 1,190 | 1,969,999 | 563.58 |
| 1997-09-18 | 1,150 | 1,200 | 1,150 | 1,190 | 1,907,999 | 563.58 |
| 1997-09-17 | 1,160 | 1,160 | 1,120 | 1,140 | 109,000 | 539.90 |
| 1997-09-16 | 1,190 | 1,190 | 1,170 | 1,170 | 22,000 | 554.11 |
| 1997-09-12 | 1,200 | 1,200 | 1,160 | 1,190 | 101,000 | 563.58 |
| 1997-09-11 | 1,220 | 1,220 | 1,200 | 1,210 | 103,000 | 573.05 |
| 1997-09-10 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 | 573.05 |
| 1997-09-09 | 1,220 | 1,230 | 1,210 | 1,230 | 42,000 | 582.52 |
| 1997-09-08 | 1,270 | 1,270 | 1,220 | 1,220 | 152,000 | 577.79 |
| 1997-09-05 | 1,270 | 1,270 | 1,260 | 1,270 | 50,000 | 601.47 |
| 1997-09-04 | 1,280 | 1,280 | 1,270 | 1,270 | 52,000 | 601.47 |
| 1997-09-03 | 1,290 | 1,300 | 1,280 | 1,290 | 22,000 | 610.94 |
| 1997-09-02 | 1,300 | 1,300 | 1,290 | 1,290 | 16,000 | 610.94 |
| 1997-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 615.68 |
| 1997-08-29 | 1,290 | 1,310 | 1,280 | 1,310 | 27,000 | 620.41 |
| 1997-08-28 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 610.94 |
| 1997-08-27 | 1,290 | 1,310 | 1,290 | 1,290 | 99,000 | 610.94 |
| 1997-08-26 | 1,290 | 1,300 | 1,290 | 1,290 | 49,000 | 610.94 |
| 1997-08-25 | 1,280 | 1,280 | 1,270 | 1,270 | 39,000 | 601.47 |
| 1997-08-22 | 1,300 | 1,300 | 1,270 | 1,280 | 41,000 | 606.20 |
| 1997-08-21 | 1,300 | 1,310 | 1,300 | 1,310 | 89,000 | 620.41 |
| 1997-08-20 | 1,330 | 1,330 | 1,300 | 1,310 | 93,000 | 620.41 |
| 1997-08-18 | 1,330 | 1,330 | 1,310 | 1,310 | 60,000 | 620.41 |
| 1997-08-15 | 1,330 | 1,340 | 1,320 | 1,330 | 179,000 | 629.88 |
| 1997-08-14 | 1,320 | 1,320 | 1,310 | 1,310 | 18,000 | 620.41 |
| 1997-08-13 | 1,300 | 1,310 | 1,300 | 1,300 | 50,000 | 615.68 |
| 1997-08-12 | 1,320 | 1,320 | 1,310 | 1,310 | 3,000 | 620.41 |
| 1997-08-11 | 1,310 | 1,310 | 1,310 | 1,310 | 121,000 | 620.41 |
| 1997-08-08 | 1,320 | 1,320 | 1,310 | 1,310 | 80,000 | 620.41 |
| 1997-08-07 | 1,340 | 1,340 | 1,320 | 1,330 | 80,000 | 629.88 |
| 1997-08-06 | 1,330 | 1,340 | 1,330 | 1,340 | 46,000 | 634.62 |
| 1997-08-05 | 1,330 | 1,330 | 1,320 | 1,330 | 80,000 | 629.88 |
| 1997-08-04 | 1,320 | 1,340 | 1,310 | 1,340 | 134,000 | 634.62 |
| 1997-08-01 | 1,350 | 1,350 | 1,330 | 1,340 | 319,000 | 634.62 |
| 1997-07-31 | 1,340 | 1,350 | 1,340 | 1,350 | 152,000 | 639.36 |
| 1997-07-30 | 1,340 | 1,340 | 1,330 | 1,340 | 97,000 | 634.62 |
| 1997-07-29 | 1,340 | 1,350 | 1,330 | 1,330 | 34,000 | 629.88 |
| 1997-07-28 | 1,330 | 1,340 | 1,330 | 1,330 | 89,000 | 629.88 |
| 1997-07-25 | 1,330 | 1,340 | 1,330 | 1,330 | 42,000 | 629.88 |
| 1997-07-24 | 1,300 | 1,340 | 1,300 | 1,320 | 178,000 | 625.15 |
| 1997-07-23 | 1,320 | 1,320 | 1,300 | 1,300 | 17,000 | 615.68 |
| 1997-07-22 | 1,300 | 1,300 | 1,290 | 1,300 | 66,000 | 615.68 |
| 1997-07-18 | 1,290 | 1,300 | 1,290 | 1,290 | 22,000 | 610.94 |
| 1997-07-17 | 1,310 | 1,310 | 1,270 | 1,280 | 73,000 | 606.20 |
| 1997-07-16 | 1,330 | 1,330 | 1,300 | 1,310 | 182,000 | 620.41 |
| 1997-07-15 | 1,330 | 1,330 | 1,310 | 1,320 | 27,000 | 625.15 |
| 1997-07-14 | 1,340 | 1,340 | 1,330 | 1,330 | 13,000 | 629.88 |
| 1997-07-11 | 1,340 | 1,340 | 1,330 | 1,340 | 38,000 | 634.62 |
| 1997-07-10 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 629.88 |
| 1997-07-09 | 1,360 | 1,360 | 1,330 | 1,330 | 33,000 | 629.88 |
| 1997-07-08 | 1,330 | 1,330 | 1,320 | 1,330 | 38,000 | 629.88 |
| 1997-07-07 | 1,360 | 1,360 | 1,340 | 1,340 | 14,000 | 634.62 |
| 1997-07-04 | 1,360 | 1,360 | 1,350 | 1,350 | 32,000 | 639.36 |
| 1997-07-03 | 1,370 | 1,370 | 1,350 | 1,360 | 24,000 | 644.09 |
| 1997-07-02 | 1,380 | 1,380 | 1,360 | 1,370 | 42,000 | 648.83 |
| 1997-07-01 | 1,370 | 1,370 | 1,360 | 1,370 | 26,000 | 648.83 |
| 1997-06-30 | 1,380 | 1,380 | 1,360 | 1,360 | 32,000 | 644.09 |
| 1997-06-27 | 1,390 | 1,390 | 1,370 | 1,370 | 30,000 | 648.83 |
| 1997-06-26 | 1,370 | 1,370 | 1,360 | 1,370 | 50,000 | 648.83 |
| 1997-06-25 | 1,360 | 1,370 | 1,360 | 1,370 | 38,000 | 648.83 |
| 1997-06-23 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 639.36 |
| 1997-06-20 | 1,350 | 1,360 | 1,340 | 1,360 | 53,000 | 644.09 |
| 1997-06-19 | 1,370 | 1,370 | 1,340 | 1,340 | 56,000 | 634.62 |
| 1997-06-18 | 1,370 | 1,370 | 1,340 | 1,370 | 85,000 | 648.83 |
| 1997-06-17 | 1,390 | 1,400 | 1,370 | 1,380 | 4,000 | 653.56 |
| 1997-06-16 | 1,360 | 1,380 | 1,350 | 1,370 | 96,000 | 648.83 |
| 1997-06-13 | 1,350 | 1,350 | 1,350 | 1,350 | 37,000 | 639.36 |
| 1997-06-12 | 1,360 | 1,380 | 1,340 | 1,350 | 128,000 | 639.36 |
| 1997-06-11 | 1,370 | 1,390 | 1,350 | 1,350 | 138,000 | 639.36 |
| 1997-06-10 | 1,390 | 1,390 | 1,370 | 1,370 | 24,000 | 648.83 |
| 1997-06-09 | 1,360 | 1,390 | 1,360 | 1,390 | 114,000 | 658.30 |
| 1997-06-06 | 1,370 | 1,370 | 1,360 | 1,370 | 39,000 | 648.83 |
| 1997-06-05 | 1,400 | 1,400 | 1,370 | 1,380 | 190,000 | 653.56 |
| 1997-06-04 | 1,330 | 1,380 | 1,330 | 1,380 | 227,000 | 653.56 |
| 1997-06-03 | 1,340 | 1,340 | 1,320 | 1,330 | 66,000 | 629.88 |
| 1997-06-02 | 1,310 | 1,330 | 1,310 | 1,330 | 15,000 | 629.88 |
| 1997-05-30 | 1,330 | 1,330 | 1,300 | 1,310 | 35,000 | 620.41 |
| 1997-05-29 | 1,300 | 1,300 | 1,300 | 1,300 | 90,000 | 615.68 |
| 1997-05-28 | 1,270 | 1,300 | 1,250 | 1,300 | 33,000 | 615.68 |
| 1997-05-27 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 606.20 |
| 1997-05-23 | 1,300 | 1,300 | 1,300 | 1,300 | 40,000 | 615.68 |
| 1997-05-22 | 1,290 | 1,310 | 1,290 | 1,310 | 77,000 | 620.41 |
| 1997-05-21 | 1,290 | 1,300 | 1,270 | 1,290 | 83,000 | 610.94 |
| 1997-05-20 | 1,290 | 1,300 | 1,280 | 1,280 | 83,000 | 606.20 |
| 1997-05-19 | 1,260 | 1,290 | 1,260 | 1,280 | 82,000 | 606.20 |
| 1997-05-16 | 1,310 | 1,320 | 1,300 | 1,300 | 33,000 | 615.68 |
| 1997-05-15 | 1,290 | 1,300 | 1,260 | 1,300 | 83,000 | 615.68 |
| 1997-05-14 | 1,270 | 1,290 | 1,270 | 1,280 | 104,000 | 606.20 |
| 1997-05-13 | 1,260 | 1,280 | 1,260 | 1,260 | 94,000 | 596.73 |
| 1997-05-12 | 1,220 | 1,250 | 1,220 | 1,250 | 24,000 | 592 |
| 1997-05-09 | 1,220 | 1,230 | 1,210 | 1,220 | 153,000 | 577.79 |
| 1997-05-08 | 1,210 | 1,210 | 1,200 | 1,210 | 26,000 | 573.05 |
| 1997-05-07 | 1,220 | 1,230 | 1,200 | 1,220 | 123,000 | 577.79 |
| 1997-05-06 | 1,200 | 1,230 | 1,200 | 1,210 | 98,000 | 573.05 |
| 1997-05-02 | 1,180 | 1,200 | 1,180 | 1,200 | 104,000 | 568.32 |
| 1997-05-01 | 1,180 | 1,180 | 1,170 | 1,180 | 29,000 | 558.84 |
| 1997-04-30 | 1,200 | 1,210 | 1,190 | 1,190 | 27,000 | 563.58 |
| 1997-04-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 563.58 |
| 1997-04-25 | 1,200 | 1,210 | 1,170 | 1,200 | 70,000 | 568.32 |
| 1997-04-24 | 1,200 | 1,220 | 1,200 | 1,220 | 68,000 | 577.79 |
| 1997-04-23 | 1,200 | 1,220 | 1,190 | 1,200 | 115,000 | 568.32 |
| 1997-04-22 | 1,190 | 1,200 | 1,180 | 1,200 | 37,000 | 568.32 |
| 1997-04-21 | 1,190 | 1,190 | 1,180 | 1,190 | 19,000 | 563.58 |
| 1997-04-18 | 1,180 | 1,180 | 1,120 | 1,180 | 29,000 | 558.84 |
| 1997-04-17 | 1,130 | 1,170 | 1,130 | 1,170 | 34,000 | 554.11 |
| 1997-04-16 | 1,180 | 1,180 | 1,120 | 1,120 | 31,000 | 530.43 |
| 1997-04-15 | 1,170 | 1,180 | 1,170 | 1,180 | 12,000 | 558.84 |
| 1997-04-14 | 1,190 | 1,190 | 1,170 | 1,170 | 34,000 | 554.11 |
| 1997-04-11 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 535.17 |
| 1997-04-10 | 1,120 | 1,130 | 1,120 | 1,130 | 17,000 | 535.17 |
| 1997-04-09 | 1,120 | 1,140 | 1,120 | 1,120 | 34,000 | 530.43 |
| 1997-04-08 | 1,110 | 1,120 | 1,110 | 1,120 | 31,000 | 530.43 |
| 1997-04-07 | 1,130 | 1,130 | 1,120 | 1,120 | 21,000 | 530.43 |
| 1997-04-04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 535.17 |
| 1997-04-03 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 | 544.64 |
| 1997-04-02 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 | 544.64 |
| 1997-04-01 | 1,160 | 1,160 | 1,120 | 1,130 | 43,000 | 535.17 |
| 1997-03-31 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 | 568.32 |
| 1997-03-28 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 563.58 |
| 1997-03-27 | 1,170 | 1,180 | 1,160 | 1,180 | 131,000 | 558.84 |
| 1997-03-26 | 1,220 | 1,220 | 1,160 | 1,170 | 20,000 | 554.11 |
| 1997-03-25 | 1,250 | 1,250 | 1,220 | 1,230 | 23,000 | 582.52 |
| 1997-03-24 | 1,260 | 1,270 | 1,250 | 1,250 | 47,000 | 592 |
| 1997-03-21 | 1,240 | 1,240 | 1,240 | 1,240 | 45,000 | 587.26 |
| 1997-03-19 | 1,190 | 1,220 | 1,190 | 1,220 | 27,000 | 577.79 |
| 1997-03-18 | 1,180 | 1,210 | 1,180 | 1,190 | 1,440,999 | 563.58 |
| 1997-03-17 | 1,180 | 1,190 | 1,150 | 1,190 | 1,430,999 | 563.58 |
| 1997-03-14 | 1,140 | 1,170 | 1,130 | 1,170 | 43,000 | 554.11 |
| 1997-03-13 | 1,160 | 1,170 | 1,150 | 1,150 | 72,000 | 544.64 |
| 1997-03-12 | 1,170 | 1,170 | 1,170 | 1,170 | 13,000 | 554.11 |
| 1997-03-11 | 1,150 | 1,170 | 1,150 | 1,170 | 93,000 | 554.11 |
| 1997-03-10 | 1,150 | 1,150 | 1,130 | 1,150 | 135,000 | 544.64 |
| 1997-03-07 | 1,110 | 1,150 | 1,100 | 1,140 | 195,000 | 539.90 |
| 1997-03-06 | 1,140 | 1,150 | 1,110 | 1,110 | 22,000 | 525.69 |
| 1997-03-05 | 1,130 | 1,160 | 1,100 | 1,160 | 14,000 | 549.37 |
| 1997-03-04 | 1,150 | 1,150 | 1,130 | 1,130 | 37,000 | 535.17 |
| 1997-03-03 | 1,150 | 1,150 | 1,100 | 1,130 | 34,000 | 535.17 |
| 1997-02-28 | 1,170 | 1,170 | 1,140 | 1,150 | 42,000 | 544.64 |
| 1997-02-27 | 1,160 | 1,180 | 1,140 | 1,140 | 38,000 | 539.90 |
| 1997-02-26 | 1,170 | 1,170 | 1,160 | 1,170 | 49,000 | 554.11 |
| 1997-02-25 | 1,150 | 1,170 | 1,150 | 1,170 | 65,000 | 554.11 |
| 1997-02-24 | 1,150 | 1,160 | 1,140 | 1,150 | 46,000 | 544.64 |
| 1997-02-21 | 1,150 | 1,180 | 1,120 | 1,140 | 138,000 | 539.90 |
| 1997-02-20 | 1,120 | 1,140 | 1,120 | 1,140 | 45,000 | 539.90 |
| 1997-02-19 | 1,110 | 1,110 | 1,110 | 1,110 | 33,000 | 525.69 |
| 1997-02-18 | 1,100 | 1,100 | 1,100 | 1,100 | 44,000 | 520.96 |
| 1997-02-17 | 1,070 | 1,090 | 1,070 | 1,090 | 53,000 | 516.22 |
| 1997-02-14 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 516.22 |
| 1997-02-13 | 1,080 | 1,080 | 1,070 | 1,070 | 44,000 | 506.75 |
| 1997-02-12 | 1,070 | 1,080 | 1,070 | 1,070 | 36,000 | 506.75 |
| 1997-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 520.96 |
| 1997-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 520.96 |
| 1997-02-06 | 1,110 | 1,120 | 1,070 | 1,090 | 28,000 | 516.22 |
| 1997-02-05 | 1,140 | 1,140 | 1,100 | 1,120 | 18,000 | 530.43 |
| 1997-02-04 | 1,130 | 1,140 | 1,120 | 1,120 | 29,000 | 530.43 |
| 1997-02-03 | 1,110 | 1,130 | 1,090 | 1,130 | 92,000 | 535.17 |
| 1997-01-31 | 1,110 | 1,120 | 1,100 | 1,100 | 71,000 | 520.96 |
| 1997-01-30 | 1,120 | 1,120 | 1,070 | 1,090 | 55,000 | 516.22 |
| 1997-01-29 | 1,090 | 1,130 | 1,090 | 1,130 | 66,000 | 535.17 |
| 1997-01-28 | 1,050 | 1,090 | 1,050 | 1,070 | 48,000 | 506.75 |
| 1997-01-27 | 1,020 | 1,040 | 1,010 | 1,040 | 84,000 | 492.54 |
| 1997-01-24 | 1,040 | 1,040 | 1,020 | 1,020 | 107,000 | 483.07 |
| 1997-01-23 | 1,040 | 1,070 | 1,040 | 1,060 | 23,000 | 502.01 |
| 1997-01-22 | 1,060 | 1,070 | 1,060 | 1,070 | 29,000 | 506.75 |
| 1997-01-21 | 1,050 | 1,050 | 1,030 | 1,050 | 61,000 | 497.28 |
| 1997-01-20 | 1,040 | 1,060 | 1,020 | 1,040 | 112,000 | 492.54 |
| 1997-01-17 | 1,030 | 1,040 | 1,030 | 1,030 | 255,000 | 487.81 |
| 1997-01-16 | 1,030 | 1,040 | 1,030 | 1,040 | 80,000 | 492.54 |
| 1997-01-14 | 1,010 | 1,040 | 1,010 | 1,020 | 147,000 | 483.07 |
| 1997-01-13 | 1,010 | 1,010 | 990 | 1,010 | 25,000 | 478.33 |
| 1997-01-10 | 1,050 | 1,050 | 997 | 1,020 | 221,000 | 483.07 |
| 1997-01-09 | 1,050 | 1,060 | 1,040 | 1,040 | 140,000 | 492.54 |
| 1997-01-08 | 1,060 | 1,080 | 1,060 | 1,080 | 222,000 | 511.49 |
| 1997-01-07 | 1,070 | 1,070 | 1,060 | 1,060 | 50,000 | 502.01 |
| 1997-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 497.28 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
