9020 東日本旅客鉄道(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 | 585,000 | 589,000 | 584,000 | 589,000 | 783 | 1,963.33 |
| 1997-12-29 | 582,000 | 585,000 | 572,000 | 584,000 | 1,645 | 1,946.67 |
| 1997-12-26 | 587,000 | 587,000 | 574,000 | 576,000 | 2,052 | 1,920 |
| 1997-12-25 | 563,000 | 588,000 | 563,000 | 585,000 | 2,390 | 1,950 |
| 1997-12-24 | 545,000 | 570,000 | 545,000 | 564,000 | 2,600 | 1,880 |
| 1997-12-22 | 549,000 | 553,000 | 540,000 | 543,000 | 2,898 | 1,810 |
| 1997-12-19 | 539,000 | 550,000 | 534,000 | 539,000 | 6,152 | 1,796.67 |
| 1997-12-18 | 584,000 | 585,000 | 562,000 | 567,000 | 6,415 | 1,890 |
| 1997-12-17 | 590,000 | 598,000 | 590,000 | 594,000 | 3,086 | 1,980 |
| 1997-12-16 | 599,000 | 599,000 | 594,000 | 598,000 | 3,441 | 1,993.33 |
| 1997-12-15 | 600,000 | 600,000 | 593,000 | 595,000 | 5,222 | 1,983.33 |
| 1997-12-12 | 590,000 | 599,000 | 589,000 | 598,000 | 7,319 | 1,993.33 |
| 1997-12-11 | 588,000 | 590,000 | 585,000 | 589,000 | 3,415 | 1,963.33 |
| 1997-12-10 | 585,000 | 585,000 | 578,000 | 585,000 | 2,081 | 1,950 |
| 1997-12-09 | 584,000 | 587,000 | 582,000 | 587,000 | 1,732 | 1,956.67 |
| 1997-12-08 | 582,000 | 583,000 | 578,000 | 580,000 | 2,020 | 1,933.33 |
| 1997-12-05 | 584,000 | 585,000 | 580,000 | 580,000 | 2,165 | 1,933.33 |
| 1997-12-04 | 582,000 | 583,000 | 579,000 | 582,000 | 1,387 | 1,940 |
| 1997-12-03 | 580,000 | 582,000 | 577,000 | 579,000 | 1,042 | 1,930 |
| 1997-12-02 | 585,000 | 587,000 | 581,000 | 584,000 | 1,784 | 1,946.67 |
| 1997-12-01 | 580,000 | 587,000 | 578,000 | 585,000 | 2,681 | 1,950 |
| 1997-11-28 | 579,000 | 585,000 | 575,000 | 580,000 | 3,348 | 1,933.33 |
| 1997-11-27 | 574,000 | 575,000 | 567,000 | 573,000 | 1,795 | 1,910 |
| 1997-11-26 | 556,000 | 570,000 | 556,000 | 564,000 | 3,067 | 1,880 |
| 1997-11-25 | 545,000 | 561,000 | 545,000 | 551,000 | 2,939 | 1,836.67 |
| 1997-11-21 | 575,000 | 580,000 | 572,000 | 575,000 | 2,359 | 1,916.67 |
| 1997-11-20 | 571,000 | 580,000 | 569,000 | 573,000 | 2,709 | 1,910 |
| 1997-11-19 | 572,000 | 582,000 | 565,000 | 581,000 | 3,564 | 1,936.67 |
| 1997-11-18 | 579,000 | 585,000 | 575,000 | 582,000 | 3,015 | 1,940 |
| 1997-11-17 | 574,000 | 580,000 | 571,000 | 580,000 | 3,192 | 1,933.33 |
| 1997-11-14 | 570,000 | 575,000 | 568,000 | 570,000 | 1,466 | 1,900 |
| 1997-11-13 | 569,000 | 580,000 | 566,000 | 580,000 | 3,145 | 1,933.33 |
| 1997-11-12 | 566,000 | 570,000 | 564,000 | 566,000 | 1,543 | 1,886.67 |
| 1997-11-11 | 568,000 | 573,000 | 559,000 | 566,000 | 3,943 | 1,886.67 |
| 1997-11-10 | 560,000 | 570,000 | 558,000 | 568,000 | 2,148 | 1,893.33 |
| 1997-11-07 | 571,000 | 577,000 | 561,000 | 570,000 | 2,609 | 1,900 |
| 1997-11-06 | 575,000 | 583,000 | 574,000 | 580,000 | 2,544 | 1,933.33 |
| 1997-11-05 | 580,000 | 580,000 | 570,000 | 575,000 | 1,992 | 1,916.67 |
| 1997-11-04 | 585,000 | 585,000 | 572,000 | 573,000 | 1,823 | 1,910 |
| 1997-10-31 | 577,000 | 585,000 | 577,000 | 585,000 | 2,366 | 1,950 |
| 1997-10-30 | 568,000 | 582,000 | 568,000 | 582,000 | 1,738 | 1,940 |
| 1997-10-29 | 584,000 | 585,000 | 577,000 | 583,000 | 3,879 | 1,943.33 |
| 1997-10-28 | 575,000 | 575,000 | 566,000 | 566,000 | 2,387 | 1,886.67 |
| 1997-10-27 | 559,000 | 585,000 | 559,000 | 577,000 | 3,731 | 1,923.33 |
| 1997-10-24 | 575,000 | 585,000 | 573,000 | 579,000 | 2,657 | 1,930 |
| 1997-10-23 | 584,000 | 585,000 | 582,000 | 585,000 | 2,613 | 1,950 |
| 1997-10-22 | 580,000 | 584,000 | 579,000 | 584,000 | 4,570 | 1,946.67 |
| 1997-10-21 | 580,000 | 580,000 | 578,000 | 578,000 | 1,447 | 1,926.67 |
| 1997-10-20 | 575,000 | 580,000 | 573,000 | 580,000 | 1,763 | 1,933.33 |
| 1997-10-17 | 574,000 | 579,000 | 574,000 | 574,000 | 1,762 | 1,913.33 |
| 1997-10-16 | 578,000 | 580,000 | 574,000 | 580,000 | 2,803 | 1,933.33 |
| 1997-10-15 | 570,000 | 578,000 | 568,000 | 578,000 | 3,678 | 1,926.67 |
| 1997-10-14 | 560,000 | 565,000 | 550,000 | 565,000 | 2,028 | 1,883.33 |
| 1997-10-13 | 567,000 | 570,000 | 564,000 | 567,000 | 2,596 | 1,890 |
| 1997-10-09 | 568,000 | 568,000 | 554,000 | 564,000 | 2,118 | 1,880 |
| 1997-10-08 | 551,000 | 557,000 | 550,000 | 551,000 | 3,171 | 1,836.67 |
| 1997-10-07 | 565,000 | 566,000 | 551,000 | 551,000 | 4,269 | 1,836.67 |
| 1997-10-06 | 567,000 | 572,000 | 565,000 | 568,000 | 3,407 | 1,893.33 |
| 1997-10-03 | 563,000 | 569,000 | 560,000 | 567,000 | 2,931 | 1,890 |
| 1997-10-02 | 564,000 | 565,000 | 557,000 | 557,000 | 2,153 | 1,856.67 |
| 1997-10-01 | 564,000 | 565,000 | 557,000 | 565,000 | 2,933 | 1,883.33 |
| 1997-09-30 | 560,000 | 566,000 | 559,000 | 566,000 | 3,110 | 1,886.67 |
| 1997-09-29 | 547,000 | 559,000 | 540,000 | 559,000 | 1,125 | 1,863.33 |
| 1997-09-26 | 560,000 | 562,000 | 548,000 | 548,000 | 3,272 | 1,826.67 |
| 1997-09-25 | 560,000 | 564,000 | 553,000 | 560,000 | 3,756 | 1,866.67 |
| 1997-09-24 | 563,000 | 565,000 | 555,000 | 565,000 | 3,949 | 1,883.33 |
| 1997-09-22 | 560,000 | 562,000 | 550,000 | 550,000 | 3,715 | 1,833.33 |
| 1997-09-19 | 525,000 | 549,000 | 525,000 | 544,000 | 3,444 | 1,813.33 |
| 1997-09-18 | 550,000 | 550,000 | 536,000 | 545,000 | 3,724 | 1,816.67 |
| 1997-09-17 | 575,000 | 575,000 | 560,000 | 560,000 | 3,935 | 1,866.67 |
| 1997-09-16 | 570,000 | 576,000 | 567,000 | 575,000 | 3,864 | 1,916.67 |
| 1997-09-12 | 576,000 | 576,000 | 563,000 | 570,000 | 4,874 | 1,900 |
| 1997-09-11 | 561,000 | 569,000 | 560,000 | 569,000 | 2,572 | 1,896.67 |
| 1997-09-10 | 559,000 | 565,000 | 559,000 | 565,000 | 2,963 | 1,883.33 |
| 1997-09-09 | 560,000 | 561,000 | 558,000 | 561,000 | 2,328 | 1,870 |
| 1997-09-08 | 561,000 | 561,000 | 558,000 | 559,000 | 2,495 | 1,863.33 |
| 1997-09-05 | 558,000 | 562,000 | 556,000 | 560,000 | 3,737 | 1,866.67 |
| 1997-09-04 | 551,000 | 562,000 | 550,000 | 558,000 | 11,806 | 1,860 |
| 1997-09-03 | 549,000 | 560,000 | 548,000 | 554,000 | 4,365 | 1,846.67 |
| 1997-09-02 | 536,000 | 538,000 | 532,000 | 538,000 | 2,323 | 1,793.33 |
| 1997-09-01 | 540,000 | 540,000 | 535,000 | 537,000 | 2,576 | 1,790 |
| 1997-08-29 | 527,000 | 550,000 | 526,000 | 550,000 | 1,494 | 1,833.33 |
| 1997-08-28 | 540,000 | 547,000 | 538,000 | 540,000 | 2,770 | 1,800 |
| 1997-08-27 | 525,000 | 530,000 | 521,000 | 527,000 | 2,061 | 1,756.67 |
| 1997-08-26 | 511,000 | 526,000 | 511,000 | 522,000 | 4,309 | 1,740 |
| 1997-08-25 | 520,000 | 524,000 | 517,000 | 520,000 | 3,661 | 1,733.33 |
| 1997-08-22 | 535,000 | 536,000 | 520,000 | 521,000 | 3,289 | 1,736.67 |
| 1997-08-21 | 544,000 | 544,000 | 535,000 | 538,000 | 3,135 | 1,793.33 |
| 1997-08-20 | 543,000 | 545,000 | 541,000 | 542,000 | 2,428 | 1,806.67 |
| 1997-08-19 | 545,000 | 546,000 | 539,000 | 540,000 | 2,813 | 1,800 |
| 1997-08-18 | 542,000 | 550,000 | 542,000 | 550,000 | 2,297 | 1,833.33 |
| 1997-08-15 | 550,000 | 557,000 | 550,000 | 552,000 | 1,987 | 1,840 |
| 1997-08-14 | 548,000 | 553,000 | 545,000 | 550,000 | 2,070 | 1,833.33 |
| 1997-08-13 | 535,000 | 539,000 | 535,000 | 535,000 | 1,702 | 1,783.33 |
| 1997-08-12 | 536,000 | 549,000 | 535,000 | 544,000 | 2,752 | 1,813.33 |
| 1997-08-11 | 535,000 | 541,000 | 531,000 | 531,000 | 2,293 | 1,770 |
| 1997-08-08 | 530,000 | 550,000 | 529,000 | 545,000 | 3,490 | 1,816.67 |
| 1997-08-07 | 522,000 | 528,000 | 522,000 | 525,000 | 5,433 | 1,750 |
| 1997-08-06 | 519,000 | 521,000 | 515,000 | 519,000 | 5,214 | 1,730 |
| 1997-08-05 | 510,000 | 520,000 | 510,000 | 514,000 | 3,456 | 1,713.33 |
| 1997-08-04 | 511,000 | 512,000 | 509,000 | 510,000 | 2,984 | 1,700 |
| 1997-08-01 | 514,000 | 514,000 | 510,000 | 510,000 | 1,948 | 1,700 |
| 1997-07-31 | 518,000 | 521,000 | 509,000 | 509,000 | 3,131 | 1,696.67 |
| 1997-07-30 | 525,000 | 526,000 | 517,000 | 521,000 | 3,343 | 1,736.67 |
| 1997-07-29 | 538,000 | 538,000 | 528,000 | 528,000 | 2,187 | 1,760 |
| 1997-07-28 | 520,000 | 540,000 | 520,000 | 538,000 | 3,238 | 1,793.33 |
| 1997-07-25 | 535,000 | 540,000 | 533,000 | 540,000 | 4,291 | 1,800 |
| 1997-07-24 | 536,000 | 540,000 | 529,000 | 531,000 | 4,657 | 1,770 |
| 1997-07-23 | 558,000 | 560,000 | 544,000 | 544,000 | 3,249 | 1,813.33 |
| 1997-07-22 | 565,000 | 565,000 | 558,000 | 558,000 | 4,451 | 1,860 |
| 1997-07-18 | 560,000 | 566,000 | 560,000 | 563,000 | 2,143 | 1,876.67 |
| 1997-07-17 | 577,000 | 579,000 | 568,000 | 570,000 | 1,846 | 1,900 |
| 1997-07-16 | 580,000 | 580,000 | 574,000 | 574,000 | 2,354 | 1,913.33 |
| 1997-07-15 | 575,000 | 580,000 | 571,000 | 579,000 | 3,581 | 1,930 |
| 1997-07-14 | 573,000 | 577,000 | 571,000 | 575,000 | 2,413 | 1,916.67 |
| 1997-07-11 | 578,000 | 580,000 | 575,000 | 575,000 | 693 | 1,916.67 |
| 1997-07-10 | 585,000 | 586,000 | 580,000 | 583,000 | 4,042 | 1,943.33 |
| 1997-07-09 | 577,000 | 585,000 | 577,000 | 581,000 | 3,384 | 1,936.67 |
| 1997-07-08 | 574,000 | 583,000 | 566,000 | 581,000 | 3,657 | 1,936.67 |
| 1997-07-07 | 571,000 | 571,000 | 552,000 | 554,000 | 2,759 | 1,846.67 |
| 1997-07-04 | 580,000 | 582,000 | 577,000 | 577,000 | 3,135 | 1,923.33 |
| 1997-07-03 | 584,000 | 584,000 | 579,000 | 582,000 | 2,743 | 1,940 |
| 1997-07-02 | 583,000 | 584,000 | 575,000 | 580,000 | 2,470 | 1,933.33 |
| 1997-07-01 | 582,000 | 585,000 | 572,000 | 580,000 | 1,944 | 1,933.33 |
| 1997-06-30 | 573,000 | 588,000 | 572,000 | 588,000 | 3,655 | 1,960 |
| 1997-06-27 | 575,000 | 580,000 | 567,000 | 570,000 | 2,778 | 1,900 |
| 1997-06-26 | 571,000 | 576,000 | 566,000 | 573,000 | 2,840 | 1,910 |
| 1997-06-25 | 564,000 | 575,000 | 563,000 | 575,000 | 3,294 | 1,916.67 |
| 1997-06-24 | 558,000 | 566,000 | 555,000 | 562,000 | 3,092 | 1,873.33 |
| 1997-06-23 | 575,000 | 575,000 | 553,000 | 559,000 | 3,621 | 1,863.33 |
| 1997-06-20 | 588,000 | 592,000 | 582,000 | 583,000 | 2,733 | 1,943.33 |
| 1997-06-19 | 581,000 | 584,000 | 580,000 | 584,000 | 1,218 | 1,946.67 |
| 1997-06-18 | 595,000 | 595,000 | 585,000 | 586,000 | 1,177 | 1,953.33 |
| 1997-06-17 | 595,000 | 598,000 | 594,000 | 596,000 | 4,832 | 1,986.67 |
| 1997-06-16 | 590,000 | 594,000 | 589,000 | 594,000 | 4,138 | 1,980 |
| 1997-06-13 | 589,000 | 592,000 | 587,000 | 590,000 | 6,360 | 1,966.67 |
| 1997-06-12 | 590,000 | 590,000 | 587,000 | 588,000 | 4,205 | 1,960 |
| 1997-06-11 | 588,000 | 593,000 | 587,000 | 591,000 | 4,535 | 1,970 |
| 1997-06-10 | 589,000 | 589,000 | 584,000 | 588,000 | 1,920 | 1,960 |
| 1997-06-09 | 581,000 | 590,000 | 579,000 | 589,000 | 3,497 | 1,963.33 |
| 1997-06-06 | 577,000 | 579,000 | 574,000 | 577,000 | 1,612 | 1,923.33 |
| 1997-06-05 | 575,000 | 586,000 | 575,000 | 580,000 | 3,967 | 1,933.33 |
| 1997-06-04 | 572,000 | 579,000 | 572,000 | 575,000 | 2,482 | 1,916.67 |
| 1997-06-03 | 576,000 | 576,000 | 565,000 | 572,000 | 2,094 | 1,906.67 |
| 1997-06-02 | 575,000 | 576,000 | 572,000 | 576,000 | 1,714 | 1,920 |
| 1997-05-30 | 566,000 | 578,000 | 566,000 | 575,000 | 4,346 | 1,916.67 |
| 1997-05-29 | 566,000 | 567,000 | 563,000 | 565,000 | 1,601 | 1,883.33 |
| 1997-05-28 | 559,000 | 569,000 | 557,000 | 568,000 | 2,720 | 1,893.33 |
| 1997-05-27 | 560,000 | 560,000 | 555,000 | 556,000 | 1,332 | 1,853.33 |
| 1997-05-26 | 550,000 | 560,000 | 550,000 | 560,000 | 2,638 | 1,866.67 |
| 1997-05-23 | 560,000 | 560,000 | 558,000 | 560,000 | 2,128 | 1,866.67 |
| 1997-05-22 | 555,000 | 560,000 | 553,000 | 559,000 | 1,847 | 1,863.33 |
| 1997-05-21 | 555,000 | 558,000 | 551,000 | 552,000 | 4,276 | 1,840 |
| 1997-05-20 | 551,000 | 555,000 | 549,000 | 555,000 | 2,251 | 1,850 |
| 1997-05-19 | 545,000 | 556,000 | 545,000 | 549,000 | 4,036 | 1,830 |
| 1997-05-16 | 550,000 | 553,000 | 545,000 | 552,000 | 1,764 | 1,840 |
| 1997-05-15 | 542,000 | 550,000 | 540,000 | 550,000 | 2,596 | 1,833.33 |
| 1997-05-14 | 550,000 | 553,000 | 543,000 | 549,000 | 5,186 | 1,830 |
| 1997-05-13 | 550,000 | 560,000 | 549,000 | 555,000 | 3,584 | 1,850 |
| 1997-05-12 | 537,000 | 550,000 | 534,000 | 550,000 | 3,708 | 1,833.33 |
| 1997-05-09 | 539,000 | 539,000 | 522,000 | 539,000 | 3,741 | 1,796.67 |
| 1997-05-08 | 526,000 | 530,000 | 520,000 | 524,000 | 2,097 | 1,746.67 |
| 1997-05-07 | 543,000 | 545,000 | 536,000 | 537,000 | 3,381 | 1,790 |
| 1997-05-06 | 550,000 | 550,000 | 542,000 | 542,000 | 4,926 | 1,806.67 |
| 1997-05-02 | 535,000 | 535,000 | 522,000 | 528,000 | 1,678 | 1,760 |
| 1997-05-01 | 549,000 | 549,000 | 534,000 | 535,000 | 3,407 | 1,783.33 |
| 1997-04-30 | 548,000 | 549,000 | 540,000 | 549,000 | 2,513 | 1,830 |
| 1997-04-28 | 520,000 | 529,000 | 520,000 | 528,000 | 1,561 | 1,760 |
| 1997-04-25 | 543,000 | 543,000 | 538,000 | 539,000 | 2,205 | 1,796.67 |
| 1997-04-24 | 543,000 | 546,000 | 540,000 | 546,000 | 1,746 | 1,820 |
| 1997-04-23 | 540,000 | 544,000 | 540,000 | 543,000 | 1,739 | 1,810 |
| 1997-04-22 | 548,000 | 548,000 | 539,000 | 540,000 | 2,941 | 1,800 |
| 1997-04-21 | 546,000 | 548,000 | 542,000 | 548,000 | 1,332 | 1,826.67 |
| 1997-04-18 | 540,000 | 547,000 | 539,000 | 546,000 | 4,954 | 1,820 |
| 1997-04-17 | 535,000 | 539,000 | 527,000 | 539,000 | 1,913 | 1,796.67 |
| 1997-04-16 | 530,000 | 534,000 | 524,000 | 534,000 | 1,473 | 1,780 |
| 1997-04-15 | 515,000 | 534,000 | 515,000 | 527,000 | 2,197 | 1,756.67 |
| 1997-04-14 | 502,000 | 515,000 | 502,000 | 515,000 | 3,145 | 1,716.67 |
| 1997-04-11 | 495,000 | 519,000 | 495,000 | 511,000 | 1,982 | 1,703.33 |
| 1997-04-10 | 514,000 | 516,000 | 500,000 | 500,000 | 2,012 | 1,666.67 |
| 1997-04-09 | 536,000 | 536,000 | 507,000 | 512,000 | 1,277 | 1,706.67 |
| 1997-04-08 | 540,000 | 541,000 | 536,000 | 536,000 | 4,197 | 1,786.67 |
| 1997-04-07 | 542,000 | 544,000 | 539,000 | 540,000 | 1,703 | 1,800 |
| 1997-04-04 | 541,000 | 544,000 | 540,000 | 541,000 | 2,484 | 1,803.33 |
| 1997-04-03 | 540,000 | 548,000 | 533,000 | 541,000 | 3,108 | 1,803.33 |
| 1997-04-02 | 524,000 | 531,000 | 520,000 | 531,000 | 1,744 | 1,770 |
| 1997-04-01 | 505,000 | 517,000 | 498,000 | 514,000 | 1,973 | 1,713.33 |
| 1997-03-31 | 525,000 | 525,000 | 498,000 | 505,000 | 923 | 1,683.33 |
| 1997-03-28 | 526,000 | 526,000 | 516,000 | 524,000 | 1,085 | 1,746.67 |
| 1997-03-27 | 549,000 | 549,000 | 510,000 | 520,000 | 2,456 | 1,733.33 |
| 1997-03-26 | 548,000 | 550,000 | 538,000 | 550,000 | 2,064 | 1,833.33 |
| 1997-03-25 | 550,000 | 550,000 | 545,000 | 549,000 | 2,555 | 1,830 |
| 1997-03-24 | 548,000 | 549,000 | 542,000 | 543,000 | 3,105 | 1,810 |
| 1997-03-21 | 533,000 | 548,000 | 533,000 | 548,000 | 2,972 | 1,826.67 |
| 1997-03-19 | 548,000 | 548,000 | 532,000 | 533,000 | 3,018 | 1,776.67 |
| 1997-03-18 | 539,000 | 546,000 | 539,000 | 546,000 | 5,945 | 1,820 |
| 1997-03-17 | 535,000 | 539,000 | 534,000 | 538,000 | 7,240 | 1,793.33 |
| 1997-03-14 | 530,000 | 534,000 | 528,000 | 534,000 | 6,896 | 1,780 |
| 1997-03-13 | 533,000 | 533,000 | 527,000 | 530,000 | 4,644 | 1,766.67 |
| 1997-03-12 | 530,000 | 535,000 | 529,000 | 535,000 | 3,031 | 1,783.33 |
| 1997-03-11 | 528,000 | 534,000 | 528,000 | 533,000 | 5,044 | 1,776.67 |
| 1997-03-10 | 521,000 | 528,000 | 520,000 | 528,000 | 3,190 | 1,760 |
| 1997-03-07 | 517,000 | 525,000 | 517,000 | 525,000 | 2,782 | 1,750 |
| 1997-03-06 | 519,000 | 525,000 | 516,000 | 517,000 | 3,752 | 1,723.33 |
| 1997-03-05 | 516,000 | 519,000 | 514,000 | 519,000 | 2,091 | 1,730 |
| 1997-03-04 | 516,000 | 518,000 | 512,000 | 516,000 | 1,782 | 1,720 |
| 1997-03-03 | 509,000 | 514,000 | 508,000 | 514,000 | 1,904 | 1,713.33 |
| 1997-02-28 | 510,000 | 521,000 | 508,000 | 514,000 | 3,702 | 1,713.33 |
| 1997-02-27 | 513,000 | 520,000 | 510,000 | 518,000 | 3,158 | 1,726.67 |
| 1997-02-26 | 509,000 | 513,000 | 509,000 | 511,000 | 2,424 | 1,703.33 |
| 1997-02-25 | 503,000 | 510,000 | 502,000 | 509,000 | 1,607 | 1,696.67 |
| 1997-02-24 | 502,000 | 506,000 | 499,000 | 502,000 | 1,251 | 1,673.33 |
| 1997-02-21 | 500,000 | 505,000 | 495,000 | 502,000 | 1,594 | 1,673.33 |
| 1997-02-20 | 498,000 | 508,000 | 497,000 | 506,000 | 1,764 | 1,686.67 |
| 1997-02-19 | 494,000 | 499,000 | 491,000 | 498,000 | 2,968 | 1,660 |
| 1997-02-18 | 499,000 | 499,000 | 494,000 | 494,000 | 1,403 | 1,646.67 |
| 1997-02-17 | 500,000 | 502,000 | 496,000 | 497,000 | 1,202 | 1,656.67 |
| 1997-02-14 | 500,000 | 501,000 | 493,000 | 495,000 | 1,125 | 1,650 |
| 1997-02-13 | 508,000 | 510,000 | 500,000 | 500,000 | 2,482 | 1,666.67 |
| 1997-02-12 | 500,000 | 506,000 | 498,000 | 504,000 | 2,670 | 1,680 |
| 1997-02-10 | 494,000 | 499,000 | 493,000 | 497,000 | 2,997 | 1,656.67 |
| 1997-02-07 | 508,000 | 510,000 | 504,000 | 504,000 | 2,307 | 1,680 |
| 1997-02-06 | 500,000 | 509,000 | 497,000 | 505,000 | 1,357 | 1,683.33 |
| 1997-02-05 | 507,000 | 508,000 | 493,000 | 493,000 | 2,461 | 1,643.33 |
| 1997-02-04 | 505,000 | 510,000 | 504,000 | 507,000 | 2,596 | 1,690 |
| 1997-02-03 | 508,000 | 508,000 | 502,000 | 505,000 | 2,004 | 1,683.33 |
| 1997-01-31 | 500,000 | 513,000 | 498,000 | 506,000 | 1,798 | 1,686.67 |
| 1997-01-30 | 495,000 | 502,000 | 490,000 | 495,000 | 1,232 | 1,650 |
| 1997-01-29 | 498,000 | 507,000 | 490,000 | 505,000 | 2,239 | 1,683.33 |
| 1997-01-28 | 485,000 | 498,000 | 482,000 | 498,000 | 2,519 | 1,660 |
| 1997-01-27 | 477,000 | 487,000 | 476,000 | 482,000 | 2,385 | 1,606.67 |
| 1997-01-24 | 481,000 | 482,000 | 478,000 | 479,000 | 1,767 | 1,596.67 |
| 1997-01-23 | 488,000 | 494,000 | 481,000 | 484,000 | 2,678 | 1,613.33 |
| 1997-01-22 | 493,000 | 497,000 | 490,000 | 493,000 | 2,386 | 1,643.33 |
| 1997-01-21 | 491,000 | 491,000 | 489,000 | 490,000 | 1,807 | 1,633.33 |
| 1997-01-20 | 492,000 | 492,000 | 487,000 | 490,000 | 1,669 | 1,633.33 |
| 1997-01-17 | 504,000 | 510,000 | 500,000 | 507,000 | 2,815 | 1,690 |
| 1997-01-16 | 499,000 | 502,000 | 495,000 | 502,000 | 2,072 | 1,673.33 |
| 1997-01-14 | 473,000 | 501,000 | 465,000 | 501,000 | 3,239 | 1,670 |
| 1997-01-13 | 492,000 | 492,000 | 470,000 | 474,000 | 5,463 | 1,580 |
| 1997-01-10 | 493,000 | 497,000 | 486,000 | 490,000 | 2,111 | 1,633.33 |
| 1997-01-09 | 509,000 | 509,000 | 492,000 | 500,000 | 1,793 | 1,666.67 |
| 1997-01-08 | 515,000 | 518,000 | 505,000 | 508,000 | 2,624 | 1,693.33 |
| 1997-01-07 | 519,000 | 519,000 | 513,000 | 514,000 | 1,382 | 1,713.33 |
| 1997-01-06 | 521,000 | 524,000 | 518,000 | 519,000 | 865 | 1,730 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株