9404 日本テレビホールディングス(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 | 37,600 | 38,400 | 37,400 | 38,300 | 6,000 | 1,915 |
| 1997-12-29 | 37,000 | 37,200 | 36,400 | 37,000 | 4,590 | 1,850 |
| 1997-12-26 | 37,100 | 37,100 | 36,100 | 36,400 | 2,990 | 1,820 |
| 1997-12-25 | 36,500 | 37,700 | 36,400 | 37,000 | 12,290 | 1,850 |
| 1997-12-24 | 36,400 | 36,500 | 35,800 | 36,000 | 9,620 | 1,800 |
| 1997-12-22 | 36,400 | 36,900 | 36,100 | 36,500 | 8,380 | 1,825 |
| 1997-12-19 | 37,000 | 37,000 | 35,100 | 37,000 | 6,510 | 1,850 |
| 1997-12-18 | 36,200 | 36,700 | 36,200 | 36,700 | 8,820 | 1,835 |
| 1997-12-17 | 35,000 | 37,500 | 35,000 | 37,100 | 15,330 | 1,855 |
| 1997-12-16 | 34,900 | 36,000 | 34,900 | 35,900 | 22,310 | 1,795 |
| 1997-12-15 | 35,000 | 35,000 | 34,600 | 34,600 | 13,230 | 1,730 |
| 1997-12-12 | 36,500 | 36,700 | 35,600 | 35,900 | 26,130 | 1,795 |
| 1997-12-11 | 37,000 | 37,100 | 36,900 | 36,900 | 15,280 | 1,845 |
| 1997-12-10 | 38,000 | 38,100 | 37,500 | 38,000 | 17,320 | 1,900 |
| 1997-12-09 | 38,100 | 38,300 | 35,400 | 37,100 | 18,620 | 1,855 |
| 1997-12-08 | 38,800 | 38,800 | 38,000 | 38,000 | 15,340 | 1,900 |
| 1997-12-05 | 41,000 | 41,100 | 40,600 | 41,000 | 8,550 | 2,050 |
| 1997-12-04 | 41,300 | 41,300 | 41,000 | 41,200 | 3,160 | 2,060 |
| 1997-12-03 | 41,800 | 41,800 | 41,200 | 41,300 | 1,720 | 2,065 |
| 1997-12-02 | 41,500 | 41,800 | 41,100 | 41,800 | 7,200 | 2,090 |
| 1997-12-01 | 41,800 | 42,200 | 41,000 | 41,000 | 7,040 | 2,050 |
| 1997-11-28 | 42,700 | 42,800 | 41,100 | 41,200 | 6,560 | 2,060 |
| 1997-11-27 | 40,500 | 41,800 | 40,100 | 41,800 | 6,910 | 2,090 |
| 1997-11-26 | 40,700 | 40,800 | 39,800 | 40,000 | 10,620 | 2,000 |
| 1997-11-25 | 39,800 | 41,500 | 39,800 | 41,200 | 9,920 | 2,060 |
| 1997-11-21 | 42,500 | 42,800 | 41,600 | 42,500 | 10,420 | 2,125 |
| 1997-11-20 | 42,300 | 42,500 | 41,500 | 41,900 | 10,070 | 2,095 |
| 1997-11-19 | 42,100 | 42,400 | 41,800 | 42,000 | 14,220 | 2,100 |
| 1997-11-18 | 42,400 | 43,500 | 42,000 | 43,200 | 10,450 | 2,160 |
| 1997-11-17 | 41,700 | 42,800 | 41,500 | 42,800 | 13,790 | 2,140 |
| 1997-11-14 | 40,800 | 42,100 | 40,800 | 41,700 | 20,170 | 2,085 |
| 1997-11-13 | 39,000 | 41,200 | 39,000 | 41,100 | 15,450 | 2,055 |
| 1997-11-12 | 39,500 | 40,000 | 39,500 | 39,800 | 21,890 | 1,990 |
| 1997-11-11 | 40,200 | 40,400 | 38,900 | 39,000 | 25,260 | 1,950 |
| 1997-11-10 | 40,700 | 40,800 | 39,700 | 40,100 | 17,160 | 2,005 |
| 1997-11-07 | 41,500 | 42,100 | 41,000 | 42,000 | 19,090 | 2,100 |
| 1997-11-06 | 42,100 | 42,400 | 42,000 | 42,100 | 14,390 | 2,105 |
| 1997-11-05 | 42,000 | 42,400 | 41,900 | 42,400 | 31,970 | 2,120 |
| 1997-11-04 | 42,600 | 44,000 | 42,200 | 43,400 | 11,430 | 2,170 |
| 1997-10-31 | 42,000 | 43,000 | 41,500 | 42,800 | 13,210 | 2,140 |
| 1997-10-30 | 43,300 | 43,400 | 41,800 | 42,000 | 22,470 | 2,100 |
| 1997-10-29 | 44,400 | 45,000 | 43,100 | 43,400 | 24,040 | 2,170 |
| 1997-10-28 | 45,000 | 45,000 | 44,000 | 44,300 | 15,450 | 2,215 |
| 1997-10-27 | 46,200 | 46,400 | 45,700 | 46,000 | 8,250 | 2,300 |
| 1997-10-24 | 45,500 | 46,600 | 45,500 | 45,800 | 19,600 | 2,290 |
| 1997-10-23 | 45,900 | 46,500 | 45,900 | 46,100 | 14,210 | 2,305 |
| 1997-10-22 | 46,600 | 46,700 | 46,400 | 46,500 | 18,580 | 2,325 |
| 1997-10-21 | 46,100 | 46,700 | 46,100 | 46,500 | 12,700 | 2,325 |
| 1997-10-20 | 45,900 | 46,400 | 45,900 | 46,000 | 6,610 | 2,300 |
| 1997-10-17 | 46,300 | 46,300 | 45,900 | 45,900 | 8,790 | 2,295 |
| 1997-10-16 | 46,000 | 46,600 | 45,900 | 46,600 | 11,590 | 2,330 |
| 1997-10-15 | 46,100 | 46,500 | 45,900 | 46,000 | 16,680 | 2,300 |
| 1997-10-14 | 46,400 | 46,400 | 45,600 | 46,300 | 17,890 | 2,315 |
| 1997-10-13 | 46,200 | 46,400 | 45,800 | 46,400 | 12,150 | 2,320 |
| 1997-10-09 | 47,100 | 47,100 | 46,000 | 46,600 | 12,340 | 2,330 |
| 1997-10-08 | 45,000 | 47,500 | 44,800 | 47,500 | 26,190 | 2,375 |
| 1997-10-07 | 44,300 | 44,900 | 44,200 | 44,700 | 13,050 | 2,235 |
| 1997-10-06 | 43,400 | 44,400 | 43,400 | 44,300 | 8,640 | 2,215 |
| 1997-10-03 | 44,000 | 44,100 | 43,100 | 43,300 | 7,990 | 2,165 |
| 1997-10-02 | 44,700 | 44,700 | 43,600 | 44,300 | 10,450 | 2,215 |
| 1997-10-01 | 42,700 | 44,700 | 42,300 | 44,700 | 6,550 | 2,235 |
| 1997-09-30 | 43,500 | 43,800 | 43,400 | 43,400 | 11,540 | 2,170 |
| 1997-09-29 | 44,700 | 44,800 | 42,900 | 43,200 | 10,170 | 2,160 |
| 1997-09-26 | 44,500 | 44,900 | 44,500 | 44,600 | 7,690 | 2,230 |
| 1997-09-25 | 44,000 | 44,800 | 44,000 | 44,500 | 15,560 | 2,225 |
| 1997-09-24 | 43,200 | 44,300 | 43,200 | 43,900 | 18,380 | 2,195 |
| 1997-09-22 | 42,000 | 43,800 | 42,000 | 43,100 | 11,240 | 2,155 |
| 1997-09-19 | 43,200 | 44,000 | 41,700 | 42,000 | 10,570 | 2,100 |
| 1997-09-18 | 43,700 | 43,700 | 42,500 | 43,100 | 7,110 | 2,155 |
| 1997-09-17 | 44,100 | 44,200 | 43,700 | 43,800 | 11,980 | 2,190 |
| 1997-09-16 | 43,700 | 44,100 | 43,600 | 43,800 | 8,880 | 2,190 |
| 1997-09-12 | 43,500 | 44,300 | 43,500 | 44,300 | 15,720 | 2,215 |
| 1997-09-11 | 44,100 | 44,100 | 43,400 | 43,800 | 23,460 | 2,190 |
| 1997-09-10 | 44,000 | 44,100 | 43,500 | 44,100 | 24,940 | 2,205 |
| 1997-09-09 | 44,000 | 44,000 | 43,300 | 44,000 | 3,780 | 2,200 |
| 1997-09-08 | 43,900 | 43,900 | 42,900 | 43,500 | 18,830 | 2,175 |
| 1997-09-05 | 41,600 | 43,900 | 41,400 | 43,900 | 11,560 | 2,195 |
| 1997-09-04 | 41,900 | 42,000 | 41,500 | 42,000 | 11,930 | 2,100 |
| 1997-09-03 | 42,100 | 42,500 | 41,600 | 41,600 | 17,870 | 2,080 |
| 1997-09-02 | 42,100 | 42,100 | 41,500 | 41,600 | 58,410 | 2,080 |
| 1997-09-01 | 42,600 | 42,600 | 41,800 | 42,000 | 54,830 | 2,100 |
| 1997-08-29 | 41,200 | 42,500 | 41,200 | 42,300 | 4,910 | 2,115 |
| 1997-08-28 | 43,700 | 43,700 | 42,000 | 42,400 | 6,540 | 2,120 |
| 1997-08-27 | 43,100 | 44,000 | 43,100 | 43,200 | 13,190 | 2,160 |
| 1997-08-26 | 41,400 | 44,000 | 41,100 | 44,000 | 14,520 | 2,200 |
| 1997-08-25 | 43,000 | 43,000 | 40,700 | 41,400 | 14,780 | 2,070 |
| 1997-08-22 | 44,400 | 44,400 | 42,500 | 43,200 | 23,440 | 2,160 |
| 1997-08-21 | 45,300 | 45,500 | 44,500 | 44,600 | 16,670 | 2,230 |
| 1997-08-20 | 46,200 | 46,200 | 45,300 | 45,300 | 10,720 | 2,265 |
| 1997-08-19 | 46,000 | 46,200 | 45,900 | 46,200 | 6,550 | 2,310 |
| 1997-08-18 | 46,000 | 46,100 | 45,800 | 45,900 | 7,020 | 2,295 |
| 1997-08-15 | 46,900 | 47,000 | 46,200 | 46,200 | 12,490 | 2,310 |
| 1997-08-14 | 47,400 | 47,500 | 46,600 | 46,800 | 11,580 | 2,340 |
| 1997-08-13 | 48,000 | 48,000 | 47,000 | 47,400 | 77,980 | 2,370 |
| 1997-08-12 | 45,700 | 48,000 | 45,700 | 48,000 | 15,770 | 2,400 |
| 1997-08-11 | 45,900 | 46,200 | 44,800 | 45,400 | 83,750 | 2,270 |
| 1997-08-08 | 47,900 | 48,100 | 46,500 | 46,800 | 131,850 | 2,340 |
| 1997-08-07 | 47,600 | 47,700 | 47,300 | 47,600 | 8,540 | 2,380 |
| 1997-08-06 | 47,000 | 47,200 | 46,800 | 47,000 | 125,710 | 2,350 |
| 1997-08-05 | 48,500 | 48,600 | 46,900 | 47,400 | 20,490 | 2,370 |
| 1997-08-04 | 49,100 | 49,100 | 48,000 | 48,000 | 12,350 | 2,400 |
| 1997-08-01 | 49,400 | 49,400 | 48,500 | 48,800 | 29,930 | 2,440 |
| 1997-07-31 | 48,500 | 49,500 | 48,200 | 49,400 | 39,980 | 2,470 |
| 1997-07-30 | 48,100 | 48,600 | 47,900 | 48,300 | 27,920 | 2,415 |
| 1997-07-29 | 47,800 | 47,900 | 47,100 | 47,100 | 15,450 | 2,355 |
| 1997-07-28 | 48,000 | 48,500 | 47,400 | 47,800 | 15,720 | 2,390 |
| 1997-07-25 | 48,000 | 48,400 | 47,600 | 47,600 | 14,360 | 2,380 |
| 1997-07-24 | 48,400 | 49,000 | 47,000 | 47,700 | 115,690 | 2,385 |
| 1997-07-23 | 47,200 | 48,400 | 46,900 | 48,200 | 91,340 | 2,410 |
| 1997-07-22 | 46,500 | 47,400 | 46,500 | 46,900 | 10,740 | 2,345 |
| 1997-07-18 | 47,300 | 48,000 | 47,000 | 47,100 | 12,740 | 2,355 |
| 1997-07-17 | 47,900 | 48,200 | 46,800 | 47,100 | 22,570 | 2,355 |
| 1997-07-16 | 48,500 | 49,000 | 47,600 | 48,000 | 39,620 | 2,400 |
| 1997-07-15 | 48,100 | 48,200 | 47,800 | 48,200 | 33,580 | 2,410 |
| 1997-07-14 | 48,600 | 49,300 | 47,900 | 48,200 | 51,670 | 2,410 |
| 1997-07-11 | 47,800 | 48,400 | 47,800 | 48,400 | 25,970 | 2,420 |
| 1997-07-10 | 48,000 | 48,700 | 47,800 | 48,100 | 77,920 | 2,405 |
| 1997-07-09 | 46,200 | 48,000 | 46,000 | 47,800 | 51,290 | 2,390 |
| 1997-07-08 | 46,000 | 46,400 | 45,900 | 46,000 | 11,670 | 2,300 |
| 1997-07-07 | 46,200 | 46,200 | 45,500 | 45,600 | 9,080 | 2,280 |
| 1997-07-04 | 45,800 | 46,500 | 45,400 | 46,500 | 16,310 | 2,325 |
| 1997-07-03 | 45,800 | 45,900 | 44,900 | 45,600 | 19,700 | 2,280 |
| 1997-07-02 | 45,500 | 46,000 | 45,100 | 45,800 | 16,670 | 2,290 |
| 1997-07-01 | 46,100 | 46,300 | 45,300 | 45,500 | 15,810 | 2,275 |
| 1997-06-30 | 45,400 | 46,000 | 44,900 | 46,000 | 13,370 | 2,300 |
| 1997-06-27 | 45,500 | 45,600 | 45,000 | 45,400 | 17,720 | 2,270 |
| 1997-06-26 | 46,200 | 46,700 | 45,200 | 45,200 | 13,710 | 2,260 |
| 1997-06-25 | 46,700 | 46,800 | 45,600 | 46,100 | 18,410 | 2,305 |
| 1997-06-24 | 45,600 | 47,000 | 45,400 | 46,400 | 21,970 | 2,320 |
| 1997-06-23 | 46,400 | 46,600 | 45,900 | 46,200 | 12,520 | 2,310 |
| 1997-06-20 | 47,300 | 47,300 | 46,600 | 47,000 | 18,640 | 2,350 |
| 1997-06-19 | 46,000 | 47,700 | 45,600 | 47,700 | 25,330 | 2,385 |
| 1997-06-18 | 46,900 | 47,000 | 46,300 | 46,300 | 24,430 | 2,315 |
| 1997-06-17 | 45,300 | 47,400 | 45,100 | 47,200 | 40,770 | 2,360 |
| 1997-06-16 | 44,800 | 45,200 | 44,600 | 45,200 | 10,500 | 2,260 |
| 1997-06-13 | 45,000 | 45,100 | 44,100 | 44,600 | 27,460 | 2,230 |
| 1997-06-12 | 43,700 | 45,100 | 43,700 | 44,500 | 33,070 | 2,225 |
| 1997-06-11 | 44,300 | 44,900 | 43,600 | 43,700 | 30,300 | 2,185 |
| 1997-06-10 | 44,000 | 44,500 | 44,000 | 44,300 | 27,590 | 2,215 |
| 1997-06-09 | 43,900 | 44,000 | 43,800 | 44,000 | 7,160 | 2,200 |
| 1997-06-06 | 44,700 | 45,000 | 43,900 | 44,000 | 40,830 | 2,200 |
| 1997-06-05 | 46,000 | 46,000 | 44,600 | 44,700 | 25,410 | 2,235 |
| 1997-06-04 | 45,900 | 46,200 | 45,700 | 46,000 | 31,380 | 2,300 |
| 1997-06-03 | 46,900 | 47,500 | 45,700 | 46,200 | 45,780 | 2,310 |
| 1997-06-02 | 46,000 | 47,200 | 45,700 | 47,200 | 27,420 | 2,360 |
| 1997-05-30 | 45,300 | 46,800 | 45,100 | 46,500 | 43,220 | 2,325 |
| 1997-05-29 | 44,600 | 45,000 | 44,400 | 45,000 | 16,870 | 2,250 |
| 1997-05-28 | 43,400 | 44,900 | 43,200 | 44,900 | 34,940 | 2,245 |
| 1997-05-27 | 43,400 | 43,400 | 43,000 | 43,400 | 16,870 | 2,170 |
| 1997-05-26 | 43,000 | 43,400 | 42,800 | 43,400 | 12,410 | 2,170 |
| 1997-05-23 | 42,800 | 43,500 | 42,600 | 43,000 | 28,480 | 2,150 |
| 1997-05-22 | 41,800 | 42,500 | 41,500 | 42,500 | 20,870 | 2,125 |
| 1997-05-21 | 41,900 | 42,200 | 41,400 | 41,500 | 18,290 | 2,075 |
| 1997-05-20 | 42,300 | 42,500 | 41,300 | 41,300 | 9,440 | 2,065 |
| 1997-05-19 | 42,200 | 42,300 | 41,200 | 42,000 | 10,140 | 2,100 |
| 1997-05-16 | 42,600 | 42,900 | 41,300 | 42,200 | 33,720 | 2,110 |
| 1997-05-15 | 41,000 | 43,500 | 40,800 | 42,500 | 49,810 | 2,125 |
| 1997-05-14 | 39,600 | 41,300 | 39,600 | 41,000 | 48,710 | 2,050 |
| 1997-05-13 | 38,700 | 39,900 | 38,700 | 39,800 | 28,040 | 1,990 |
| 1997-05-12 | 38,000 | 38,700 | 38,000 | 38,500 | 11,610 | 1,925 |
| 1997-05-09 | 38,500 | 38,500 | 38,000 | 38,500 | 35,890 | 1,925 |
| 1997-05-08 | 37,700 | 38,100 | 37,700 | 37,800 | 51,390 | 1,890 |
| 1997-05-07 | 37,500 | 38,000 | 37,400 | 37,700 | 20,850 | 1,885 |
| 1997-05-06 | 38,500 | 38,500 | 37,700 | 38,000 | 17,670 | 1,900 |
| 1997-05-02 | 37,800 | 38,000 | 37,500 | 38,000 | 23,820 | 1,900 |
| 1997-05-01 | 38,000 | 38,300 | 37,500 | 37,500 | 35,850 | 1,875 |
| 1997-04-30 | 36,900 | 37,400 | 36,800 | 37,400 | 19,040 | 1,870 |
| 1997-04-28 | 36,200 | 36,500 | 36,200 | 36,500 | 31,390 | 1,825 |
| 1997-04-25 | 36,100 | 36,400 | 36,100 | 36,300 | 30,580 | 1,815 |
| 1997-04-24 | 36,400 | 36,700 | 35,900 | 36,700 | 24,090 | 1,835 |
| 1997-04-23 | 36,700 | 37,000 | 36,500 | 36,700 | 31,780 | 1,835 |
| 1997-04-22 | 36,700 | 36,700 | 36,200 | 36,700 | 19,250 | 1,835 |
| 1997-04-21 | 36,200 | 36,800 | 36,000 | 36,400 | 15,760 | 1,820 |
| 1997-04-18 | 35,500 | 36,200 | 35,500 | 36,200 | 24,170 | 1,810 |
| 1997-04-17 | 35,200 | 35,600 | 35,200 | 35,600 | 14,190 | 1,780 |
| 1997-04-16 | 35,500 | 35,500 | 34,700 | 35,200 | 24,230 | 1,760 |
| 1997-04-15 | 35,400 | 35,700 | 35,300 | 35,400 | 13,040 | 1,770 |
| 1997-04-14 | 35,100 | 35,700 | 35,100 | 35,500 | 7,300 | 1,775 |
| 1997-04-11 | 34,900 | 35,700 | 34,600 | 35,400 | 23,530 | 1,770 |
| 1997-04-10 | 35,500 | 35,700 | 35,200 | 35,500 | 4,780 | 1,775 |
| 1997-04-09 | 35,700 | 35,900 | 35,400 | 35,500 | 13,040 | 1,775 |
| 1997-04-08 | 35,200 | 36,000 | 34,700 | 35,700 | 20,540 | 1,785 |
| 1997-04-07 | 34,800 | 35,000 | 34,500 | 34,900 | 9,040 | 1,745 |
| 1997-04-04 | 34,800 | 35,100 | 34,600 | 35,100 | 28,720 | 1,755 |
| 1997-04-03 | 34,800 | 35,000 | 34,600 | 35,000 | 27,460 | 1,750 |
| 1997-04-02 | 34,800 | 34,900 | 34,500 | 34,700 | 13,580 | 1,735 |
| 1997-04-01 | 33,900 | 34,500 | 33,400 | 34,500 | 26,570 | 1,725 |
| 1997-03-31 | 33,300 | 33,900 | 33,300 | 33,900 | 10,360 | 1,695 |
| 1997-03-28 | 33,100 | 33,300 | 32,900 | 33,200 | 12,130 | 1,660 |
| 1997-03-27 | 33,000 | 33,700 | 33,000 | 33,100 | 14,640 | 1,655 |
| 1997-03-26 | 32,900 | 33,200 | 32,800 | 33,000 | 21,920 | 1,650 |
| 1997-03-25 | 33,000 | 33,000 | 32,700 | 32,900 | 27,930 | 1,645 |
| 1997-03-24 | 32,500 | 33,000 | 32,500 | 33,000 | 26,440 | 1,650 |
| 1997-03-21 | 32,700 | 33,000 | 32,500 | 33,000 | 30,190 | 1,650 |
| 1997-03-19 | 33,700 | 33,700 | 32,400 | 32,500 | 84,190 | 1,625 |
| 1997-03-18 | 34,700 | 34,800 | 33,600 | 33,700 | 78,870 | 1,685 |
| 1997-03-17 | 35,100 | 35,400 | 34,700 | 34,800 | 11,680 | 1,740 |
| 1997-03-14 | 34,100 | 34,700 | 34,100 | 34,700 | 18,750 | 1,735 |
| 1997-03-13 | 35,400 | 35,500 | 34,500 | 34,600 | 5,880 | 1,730 |
| 1997-03-12 | 35,000 | 36,100 | 35,000 | 35,700 | 23,930 | 1,785 |
| 1997-03-11 | 35,100 | 35,400 | 34,600 | 34,700 | 8,240 | 1,735 |
| 1997-03-10 | 35,000 | 35,000 | 34,700 | 35,000 | 70,880 | 1,750 |
| 1997-03-07 | 35,000 | 35,200 | 34,700 | 35,000 | 17,650 | 1,750 |
| 1997-03-06 | 36,100 | 36,200 | 35,300 | 35,400 | 74,630 | 1,770 |
| 1997-03-05 | 36,100 | 36,200 | 35,600 | 36,200 | 16,900 | 1,810 |
| 1997-03-04 | 35,700 | 35,900 | 35,400 | 35,500 | 15,680 | 1,775 |
| 1997-03-03 | 36,200 | 36,200 | 35,000 | 35,400 | 10,550 | 1,770 |
| 1997-02-28 | 35,700 | 36,400 | 35,500 | 35,900 | 77,830 | 1,795 |
| 1997-02-27 | 34,900 | 35,800 | 34,000 | 35,800 | 36,830 | 1,790 |
| 1997-02-26 | 34,400 | 35,000 | 34,400 | 35,000 | 78,350 | 1,750 |
| 1997-02-25 | 34,500 | 35,100 | 33,700 | 34,000 | 30,530 | 1,700 |
| 1997-02-24 | 34,600 | 34,700 | 33,500 | 33,500 | 32,230 | 1,675 |
| 1997-02-21 | 34,400 | 34,700 | 33,900 | 34,700 | 23,850 | 1,735 |
| 1997-02-20 | 34,300 | 34,900 | 33,000 | 33,000 | 43,620 | 1,650 |
| 1997-02-19 | 33,900 | 34,200 | 33,500 | 34,200 | 13,630 | 1,710 |
| 1997-02-18 | 33,900 | 34,200 | 33,600 | 33,800 | 23,250 | 1,690 |
| 1997-02-17 | 33,800 | 33,900 | 33,400 | 33,500 | 20,070 | 1,675 |
| 1997-02-14 | 32,800 | 33,500 | 32,800 | 33,200 | 18,960 | 1,660 |
| 1997-02-13 | 33,200 | 33,200 | 32,900 | 33,100 | 24,510 | 1,655 |
| 1997-02-12 | 32,400 | 33,300 | 32,400 | 32,800 | 20,160 | 1,640 |
| 1997-02-10 | 32,300 | 32,700 | 32,200 | 32,500 | 16,960 | 1,625 |
| 1997-02-07 | 32,500 | 32,700 | 31,800 | 32,300 | 59,650 | 1,615 |
| 1997-02-06 | 32,200 | 33,100 | 32,200 | 33,100 | 150,880 | 1,655 |
| 1997-02-05 | 32,700 | 32,700 | 31,000 | 31,900 | 70,420 | 1,595 |
| 1997-02-04 | 33,500 | 33,800 | 32,800 | 33,300 | 183,730 | 1,665 |
| 1997-02-03 | 36,000 | 36,200 | 35,800 | 35,800 | 13,480 | 1,790 |
| 1997-01-31 | 36,100 | 36,600 | 36,000 | 36,300 | 10,310 | 1,815 |
| 1997-01-30 | 37,000 | 37,000 | 35,700 | 36,000 | 14,290 | 1,800 |
| 1997-01-29 | 36,500 | 37,300 | 36,500 | 37,000 | 50,700 | 1,850 |
| 1997-01-28 | 36,400 | 36,500 | 35,700 | 36,100 | 68,960 | 1,805 |
| 1997-01-27 | 36,300 | 37,000 | 36,200 | 36,700 | 35,000 | 1,835 |
| 1997-01-24 | 36,000 | 37,200 | 35,900 | 36,500 | 37,550 | 1,825 |
| 1997-01-23 | 35,700 | 36,000 | 35,600 | 36,000 | 8,510 | 1,800 |
| 1997-01-22 | 35,800 | 36,000 | 35,400 | 35,700 | 14,830 | 1,785 |
| 1997-01-21 | 35,100 | 35,900 | 35,100 | 35,600 | 6,050 | 1,780 |
| 1997-01-20 | 35,800 | 35,900 | 34,600 | 35,100 | 12,120 | 1,755 |
| 1997-01-17 | 34,600 | 36,400 | 34,500 | 35,800 | 87,530 | 1,790 |
| 1997-01-16 | 34,900 | 35,300 | 34,500 | 34,800 | 81,610 | 1,740 |
| 1997-01-14 | 33,000 | 34,400 | 33,000 | 34,400 | 37,930 | 1,720 |
| 1997-01-13 | 35,000 | 35,300 | 33,700 | 33,900 | 45,480 | 1,695 |
| 1997-01-10 | 36,500 | 36,500 | 35,000 | 35,300 | 21,170 | 1,765 |
| 1997-01-09 | 36,600 | 37,600 | 36,300 | 36,500 | 23,450 | 1,825 |
| 1997-01-08 | 37,000 | 37,200 | 36,000 | 36,400 | 40,180 | 1,820 |
| 1997-01-07 | 37,200 | 38,100 | 36,700 | 37,400 | 60,370 | 1,870 |
| 1997-01-06 | 35,200 | 37,200 | 35,000 | 37,200 | 47,290 | 1,860 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
