9432 日本電信電話(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 | 1,110,000 | 1,120,000 | 1,100,000 | 1,120,000 | 3,769 | 112 |
| 1997-12-29 | 1,060,000 | 1,110,000 | 1,050,000 | 1,100,000 | 7,206 | 110 |
| 1997-12-26 | 1,090,000 | 1,100,000 | 1,050,000 | 1,060,000 | 3,227 | 106 |
| 1997-12-25 | 1,060,000 | 1,110,000 | 1,060,000 | 1,090,000 | 9,510 | 109 |
| 1997-12-24 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 9,180 | 105 |
| 1997-12-22 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 5,612 | 108 |
| 1997-12-19 | 1,110,000 | 1,110,000 | 1,070,000 | 1,090,000 | 5,963 | 109 |
| 1997-12-18 | 1,130,000 | 1,140,000 | 1,110,000 | 1,120,000 | 10,154 | 112 |
| 1997-12-17 | 1,090,000 | 1,130,000 | 1,080,000 | 1,130,000 | 12,255 | 113 |
| 1997-12-16 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 10,084 | 110 |
| 1997-12-15 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 9,657 | 112 |
| 1997-12-12 | 1,070,000 | 1,100,000 | 1,060,000 | 1,080,000 | 9,982 | 108 |
| 1997-12-11 | 1,100,000 | 1,110,000 | 1,080,000 | 1,080,000 | 5,308 | 108 |
| 1997-12-10 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 7,918 | 112 |
| 1997-12-09 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 11,631 | 111 |
| 1997-12-08 | 1,100,000 | 1,110,000 | 1,080,000 | 1,080,000 | 12,352 | 108 |
| 1997-12-05 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 9,977 | 109 |
| 1997-12-04 | 1,080,000 | 1,090,000 | 1,070,000 | 1,070,000 | 3,218 | 107 |
| 1997-12-03 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 3,812 | 108 |
| 1997-12-02 | 1,080,000 | 1,090,000 | 1,060,000 | 1,090,000 | 6,624 | 109 |
| 1997-12-01 | 1,060,000 | 1,080,000 | 1,050,000 | 1,070,000 | 5,448 | 107 |
| 1997-11-28 | 1,090,000 | 1,100,000 | 1,050,000 | 1,050,000 | 11,464 | 105 |
| 1997-11-27 | 1,050,000 | 1,070,000 | 1,040,000 | 1,070,000 | 5,375 | 107 |
| 1997-11-26 | 1,060,000 | 1,080,000 | 1,040,000 | 1,050,000 | 7,777 | 105 |
| 1997-11-25 | 1,000,000 | 1,040,000 | 991,000 | 1,040,000 | 11,125 | 104 |
| 1997-11-21 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 8,272 | 110 |
| 1997-11-20 | 1,050,000 | 1,080,000 | 1,030,000 | 1,070,000 | 9,295 | 107 |
| 1997-11-19 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 7,175 | 102 |
| 1997-11-18 | 983,000 | 1,080,000 | 982,000 | 1,050,000 | 17,047 | 105 |
| 1997-11-17 | 938,000 | 987,000 | 938,000 | 983,000 | 9,482 | 98.30 |
| 1997-11-14 | 924,000 | 937,000 | 920,000 | 920,000 | 5,523 | 92 |
| 1997-11-13 | 926,000 | 956,000 | 920,000 | 940,000 | 8,874 | 94 |
| 1997-11-12 | 980,000 | 988,000 | 945,000 | 951,000 | 8,168 | 95.10 |
| 1997-11-11 | 976,000 | 996,000 | 972,000 | 988,000 | 6,308 | 98.80 |
| 1997-11-10 | 1,010,000 | 1,020,000 | 962,000 | 970,000 | 13,098 | 97 |
| 1997-11-07 | 1,060,000 | 1,060,000 | 1,020,000 | 1,050,000 | 10,016 | 105 |
| 1997-11-06 | 1,050,000 | 1,080,000 | 1,050,000 | 1,070,000 | 7,482 | 107 |
| 1997-11-05 | 1,050,000 | 1,050,000 | 1,020,000 | 1,040,000 | 7,279 | 104 |
| 1997-11-04 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 7,720 | 105 |
| 1997-10-31 | 1,000,000 | 1,040,000 | 999,000 | 1,020,000 | 7,726 | 102 |
| 1997-10-30 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 4,680 | 103 |
| 1997-10-29 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 6,212 | 105 |
| 1997-10-28 | 1,000,000 | 1,030,000 | 997,000 | 1,020,000 | 11,771 | 102 |
| 1997-10-27 | 1,060,000 | 1,080,000 | 1,050,000 | 1,060,000 | 5,512 | 106 |
| 1997-10-24 | 1,050,000 | 1,090,000 | 1,050,000 | 1,080,000 | 9,506 | 108 |
| 1997-10-23 | 1,110,000 | 1,120,000 | 1,080,000 | 1,080,000 | 5,502 | 108 |
| 1997-10-22 | 1,120,000 | 1,130,000 | 1,100,000 | 1,130,000 | 6,073 | 113 |
| 1997-10-21 | 1,130,000 | 1,150,000 | 1,110,000 | 1,110,000 | 9,496 | 111 |
| 1997-10-20 | 1,110,000 | 1,130,000 | 1,110,000 | 1,130,000 | 6,270 | 113 |
| 1997-10-17 | 1,100,000 | 1,120,000 | 1,090,000 | 1,120,000 | 5,447 | 112 |
| 1997-10-16 | 1,110,000 | 1,130,000 | 1,090,000 | 1,120,000 | 6,363 | 112 |
| 1997-10-15 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 6,182 | 111 |
| 1997-10-14 | 1,070,000 | 1,090,000 | 1,050,000 | 1,090,000 | 4,034 | 109 |
| 1997-10-13 | 1,070,000 | 1,080,000 | 1,050,000 | 1,050,000 | 6,591 | 105 |
| 1997-10-09 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 4,472 | 110 |
| 1997-10-08 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 4,463 | 110 |
| 1997-10-07 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 4,259 | 109 |
| 1997-10-06 | 1,100,000 | 1,130,000 | 1,090,000 | 1,110,000 | 6,891 | 111 |
| 1997-10-03 | 1,090,000 | 1,110,000 | 1,080,000 | 1,100,000 | 5,364 | 110 |
| 1997-10-02 | 1,110,000 | 1,110,000 | 1,070,000 | 1,090,000 | 4,303 | 109 |
| 1997-10-01 | 1,080,000 | 1,110,000 | 1,060,000 | 1,100,000 | 5,948 | 110 |
| 1997-09-30 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 6,846 | 111 |
| 1997-09-29 | 1,100,000 | 1,110,000 | 1,080,000 | 1,100,000 | 5,862 | 110 |
| 1997-09-26 | 1,110,000 | 1,130,000 | 1,100,000 | 1,110,000 | 5,111 | 111 |
| 1997-09-25 | 1,120,000 | 1,130,000 | 1,100,000 | 1,120,000 | 5,227 | 112 |
| 1997-09-24 | 1,100,000 | 1,140,000 | 1,090,000 | 1,140,000 | 9,583 | 114 |
| 1997-09-22 | 1,070,000 | 1,090,000 | 1,060,000 | 1,080,000 | 4,969 | 108 |
| 1997-09-19 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 5,955 | 107 |
| 1997-09-18 | 1,000,000 | 1,060,000 | 1,000,000 | 1,060,000 | 7,728 | 106 |
| 1997-09-17 | 1,020,000 | 1,030,000 | 999,000 | 1,000,000 | 7,890 | 100 |
| 1997-09-16 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 6,500 | 100 |
| 1997-09-12 | 1,020,000 | 1,040,000 | 1,010,000 | 1,030,000 | 12,568 | 103 |
| 1997-09-11 | 1,080,000 | 1,080,000 | 1,060,000 | 1,060,000 | 8,132 | 106 |
| 1997-09-10 | 1,100,000 | 1,110,000 | 1,080,000 | 1,100,000 | 4,544 | 110 |
| 1997-09-09 | 1,110,000 | 1,120,000 | 1,100,000 | 1,110,000 | 3,435 | 111 |
| 1997-09-08 | 1,130,000 | 1,140,000 | 1,120,000 | 1,120,000 | 5,909 | 112 |
| 1997-09-05 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 3,967 | 113 |
| 1997-09-04 | 1,130,000 | 1,140,000 | 1,120,000 | 1,130,000 | 4,150 | 113 |
| 1997-09-03 | 1,110,000 | 1,150,000 | 1,110,000 | 1,140,000 | 11,265 | 114 |
| 1997-09-02 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 4,470 | 109 |
| 1997-09-01 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 3,355 | 109 |
| 1997-08-29 | 1,100,000 | 1,130,000 | 1,080,000 | 1,130,000 | 8,135 | 113 |
| 1997-08-28 | 1,140,000 | 1,140,000 | 1,120,000 | 1,120,000 | 4,136 | 112 |
| 1997-08-27 | 1,140,000 | 1,140,000 | 1,130,000 | 1,140,000 | 3,760 | 114 |
| 1997-08-26 | 1,120,000 | 1,150,000 | 1,120,000 | 1,150,000 | 3,899 | 115 |
| 1997-08-25 | 1,120,000 | 1,130,000 | 1,110,000 | 1,120,000 | 4,927 | 112 |
| 1997-08-22 | 1,150,000 | 1,150,000 | 1,120,000 | 1,120,000 | 5,933 | 112 |
| 1997-08-21 | 1,170,000 | 1,170,000 | 1,150,000 | 1,170,000 | 3,504 | 117 |
| 1997-08-20 | 1,160,000 | 1,170,000 | 1,140,000 | 1,160,000 | 8,705 | 116 |
| 1997-08-19 | 1,180,000 | 1,190,000 | 1,150,000 | 1,170,000 | 9,298 | 117 |
| 1997-08-18 | 1,160,000 | 1,180,000 | 1,160,000 | 1,180,000 | 4,640 | 118 |
| 1997-08-15 | 1,200,000 | 1,210,000 | 1,180,000 | 1,180,000 | 7,109 | 118 |
| 1997-08-14 | 1,200,000 | 1,210,000 | 1,180,000 | 1,200,000 | 7,827 | 120 |
| 1997-08-13 | 1,180,000 | 1,200,000 | 1,170,000 | 1,200,000 | 9,563 | 120 |
| 1997-08-12 | 1,170,000 | 1,190,000 | 1,160,000 | 1,190,000 | 5,309 | 119 |
| 1997-08-11 | 1,170,000 | 1,180,000 | 1,140,000 | 1,150,000 | 7,614 | 115 |
| 1997-08-08 | 1,180,000 | 1,220,000 | 1,170,000 | 1,220,000 | 8,789 | 122 |
| 1997-08-07 | 1,210,000 | 1,210,000 | 1,180,000 | 1,180,000 | 5,202 | 118 |
| 1997-08-06 | 1,180,000 | 1,210,000 | 1,160,000 | 1,210,000 | 9,495 | 121 |
| 1997-08-05 | 1,190,000 | 1,200,000 | 1,150,000 | 1,170,000 | 8,760 | 117 |
| 1997-08-04 | 1,210,000 | 1,220,000 | 1,180,000 | 1,210,000 | 10,015 | 121 |
| 1997-08-01 | 1,200,000 | 1,240,000 | 1,200,000 | 1,220,000 | 31,634 | 122 |
| 1997-07-31 | 1,190,000 | 1,200,000 | 1,180,000 | 1,200,000 | 13,015 | 120 |
| 1997-07-30 | 1,200,000 | 1,200,000 | 1,180,000 | 1,190,000 | 12,012 | 119 |
| 1997-07-29 | 1,180,000 | 1,200,000 | 1,170,000 | 1,190,000 | 26,778 | 119 |
| 1997-07-28 | 1,150,000 | 1,170,000 | 1,150,000 | 1,160,000 | 7,006 | 116 |
| 1997-07-25 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 6,999 | 115 |
| 1997-07-24 | 1,140,000 | 1,150,000 | 1,130,000 | 1,140,000 | 3,434 | 114 |
| 1997-07-23 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 6,844 | 114 |
| 1997-07-22 | 1,140,000 | 1,150,000 | 1,120,000 | 1,140,000 | 6,733 | 114 |
| 1997-07-18 | 1,160,000 | 1,170,000 | 1,130,000 | 1,140,000 | 12,425 | 114 |
| 1997-07-17 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 19,943 | 117 |
| 1997-07-16 | 1,100,000 | 1,190,000 | 1,090,000 | 1,170,000 | 52,404 | 117 |
| 1997-07-15 | 1,100,000 | 1,100,000 | 1,070,000 | 1,090,000 | 8,805 | 109 |
| 1997-07-14 | 1,090,000 | 1,100,000 | 1,090,000 | 1,090,000 | 5,553 | 109 |
| 1997-07-11 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 6,491 | 109 |
| 1997-07-10 | 1,070,000 | 1,080,000 | 1,060,000 | 1,080,000 | 3,009 | 108 |
| 1997-07-09 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 6,383 | 106 |
| 1997-07-08 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 6,689 | 106 |
| 1997-07-07 | 1,060,000 | 1,060,000 | 1,030,000 | 1,030,000 | 4,733 | 103 |
| 1997-07-04 | 1,080,000 | 1,080,000 | 1,050,000 | 1,070,000 | 9,186 | 107 |
| 1997-07-03 | 1,090,000 | 1,100,000 | 1,080,000 | 1,080,000 | 5,538 | 108 |
| 1997-07-02 | 1,090,000 | 1,100,000 | 1,080,000 | 1,090,000 | 6,544 | 109 |
| 1997-07-01 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 8,364 | 109 |
| 1997-06-30 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 7,587 | 110 |
| 1997-06-27 | 1,080,000 | 1,090,000 | 1,080,000 | 1,090,000 | 5,292 | 109 |
| 1997-06-26 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 7,590 | 108 |
| 1997-06-25 | 1,070,000 | 1,080,000 | 1,070,000 | 1,080,000 | 6,608 | 108 |
| 1997-06-24 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 5,256 | 107 |
| 1997-06-23 | 1,060,000 | 1,080,000 | 1,060,000 | 1,080,000 | 5,146 | 108 |
| 1997-06-20 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 7,941 | 107 |
| 1997-06-19 | 1,090,000 | 1,100,000 | 1,080,000 | 1,080,000 | 8,651 | 108 |
| 1997-06-18 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 6,596 | 109 |
| 1997-06-17 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 6,868 | 109 |
| 1997-06-16 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 8,187 | 111 |
| 1997-06-13 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 16,952 | 110 |
| 1997-06-12 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 12,562 | 109 |
| 1997-06-11 | 1,080,000 | 1,100,000 | 1,080,000 | 1,080,000 | 10,379 | 108 |
| 1997-06-10 | 1,100,000 | 1,110,000 | 1,070,000 | 1,070,000 | 11,788 | 107 |
| 1997-06-09 | 1,100,000 | 1,100,000 | 1,080,000 | 1,090,000 | 7,002 | 109 |
| 1997-06-06 | 1,100,000 | 1,110,000 | 1,080,000 | 1,080,000 | 16,838 | 108 |
| 1997-06-05 | 1,090,000 | 1,100,000 | 1,080,000 | 1,100,000 | 14,377 | 110 |
| 1997-06-04 | 1,090,000 | 1,100,000 | 1,080,000 | 1,080,000 | 12,846 | 108 |
| 1997-06-03 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 13,125 | 107 |
| 1997-06-02 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 21,419 | 106 |
| 1997-05-30 | 1,060,000 | 1,110,000 | 1,010,000 | 1,110,000 | 99,088 | 111 |
| 1997-05-29 | 1,090,000 | 1,100,000 | 1,050,000 | 1,080,000 | 35,457 | 108 |
| 1997-05-28 | 1,060,000 | 1,100,000 | 1,060,000 | 1,080,000 | 40,802 | 108 |
| 1997-05-27 | 1,020,000 | 1,060,000 | 1,010,000 | 1,050,000 | 13,015 | 105 |
| 1997-05-26 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 9,576 | 103 |
| 1997-05-23 | 1,060,000 | 1,070,000 | 1,020,000 | 1,050,000 | 14,259 | 105 |
| 1997-05-22 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 13,626 | 106 |
| 1997-05-21 | 1,090,000 | 1,090,000 | 1,060,000 | 1,060,000 | 17,188 | 106 |
| 1997-05-20 | 1,080,000 | 1,090,000 | 1,060,000 | 1,090,000 | 23,494 | 109 |
| 1997-05-19 | 1,060,000 | 1,090,000 | 1,050,000 | 1,080,000 | 28,555 | 108 |
| 1997-05-16 | 1,050,000 | 1,070,000 | 1,050,000 | 1,070,000 | 31,251 | 107 |
| 1997-05-15 | 1,050,000 | 1,060,000 | 1,020,000 | 1,030,000 | 29,571 | 103 |
| 1997-05-14 | 1,020,000 | 1,050,000 | 1,010,000 | 1,050,000 | 32,835 | 105 |
| 1997-05-13 | 1,000,000 | 1,020,000 | 998,000 | 999,000 | 23,772 | 99.90 |
| 1997-05-12 | 975,000 | 994,000 | 974,000 | 993,000 | 8,563 | 99.30 |
| 1997-05-09 | 1,000,000 | 1,010,000 | 981,000 | 981,000 | 27,676 | 98.10 |
| 1997-05-08 | 988,000 | 999,000 | 984,000 | 997,000 | 17,687 | 99.70 |
| 1997-05-07 | 995,000 | 1,000,000 | 990,000 | 990,000 | 24,828 | 99 |
| 1997-05-06 | 987,000 | 1,000,000 | 984,000 | 997,000 | 39,337 | 99.70 |
| 1997-05-02 | 950,000 | 970,000 | 950,000 | 970,000 | 23,113 | 97 |
| 1997-05-01 | 984,000 | 988,000 | 965,000 | 969,000 | 56,079 | 96.90 |
| 1997-04-30 | 894,000 | 896,000 | 889,000 | 895,000 | 6,850 | 89.50 |
| 1997-04-28 | 876,000 | 878,000 | 870,000 | 874,000 | 2,902 | 87.40 |
| 1997-04-25 | 879,000 | 894,000 | 872,000 | 884,000 | 8,650 | 88.40 |
| 1997-04-24 | 879,000 | 885,000 | 860,000 | 880,000 | 16,001 | 88 |
| 1997-04-23 | 881,000 | 889,000 | 881,000 | 889,000 | 4,780 | 88.90 |
| 1997-04-22 | 879,000 | 886,000 | 877,000 | 881,000 | 4,855 | 88.10 |
| 1997-04-21 | 889,000 | 891,000 | 883,000 | 889,000 | 7,006 | 88.90 |
| 1997-04-18 | 884,000 | 891,000 | 880,000 | 887,000 | 13,143 | 88.70 |
| 1997-04-17 | 882,000 | 888,000 | 878,000 | 884,000 | 5,167 | 88.40 |
| 1997-04-16 | 879,000 | 883,000 | 871,000 | 882,000 | 7,078 | 88.20 |
| 1997-04-15 | 865,000 | 876,000 | 865,000 | 872,000 | 5,629 | 87.20 |
| 1997-04-14 | 859,000 | 875,000 | 858,000 | 873,000 | 4,135 | 87.30 |
| 1997-04-11 | 868,000 | 874,000 | 854,000 | 869,000 | 4,440 | 86.90 |
| 1997-04-10 | 875,000 | 878,000 | 868,000 | 868,000 | 3,737 | 86.80 |
| 1997-04-09 | 873,000 | 883,000 | 872,000 | 875,000 | 7,968 | 87.50 |
| 1997-04-08 | 845,000 | 872,000 | 845,000 | 871,000 | 5,067 | 87.10 |
| 1997-04-07 | 853,000 | 855,000 | 845,000 | 845,000 | 3,225 | 84.50 |
| 1997-04-04 | 855,000 | 860,000 | 849,000 | 853,000 | 4,363 | 85.30 |
| 1997-04-03 | 867,000 | 874,000 | 861,000 | 864,000 | 4,519 | 86.40 |
| 1997-04-02 | 855,000 | 869,000 | 849,000 | 868,000 | 4,943 | 86.80 |
| 1997-04-01 | 851,000 | 855,000 | 836,000 | 855,000 | 7,592 | 85.50 |
| 1997-03-31 | 870,000 | 873,000 | 840,000 | 871,000 | 3,113 | 87.10 |
| 1997-03-28 | 870,000 | 873,000 | 866,000 | 868,000 | 2,313 | 86.80 |
| 1997-03-27 | 877,000 | 878,000 | 857,000 | 870,000 | 5,216 | 87 |
| 1997-03-26 | 870,000 | 878,000 | 860,000 | 872,000 | 5,902 | 87.20 |
| 1997-03-25 | 865,000 | 867,000 | 851,000 | 859,000 | 4,322 | 85.90 |
| 1997-03-24 | 874,000 | 879,000 | 851,000 | 865,000 | 6,508 | 86.50 |
| 1997-03-21 | 860,000 | 870,000 | 857,000 | 865,000 | 6,289 | 86.50 |
| 1997-03-19 | 860,000 | 865,000 | 852,000 | 856,000 | 4,581 | 85.60 |
| 1997-03-18 | 863,000 | 869,000 | 850,000 | 859,000 | 10,276 | 85.90 |
| 1997-03-17 | 843,000 | 867,000 | 843,000 | 862,000 | 6,778 | 86.20 |
| 1997-03-14 | 826,000 | 842,000 | 817,000 | 842,000 | 8,030 | 84.20 |
| 1997-03-13 | 816,000 | 824,000 | 808,000 | 816,000 | 5,368 | 81.60 |
| 1997-03-12 | 835,000 | 837,000 | 815,000 | 820,000 | 4,946 | 82 |
| 1997-03-11 | 839,000 | 844,000 | 835,000 | 838,000 | 4,464 | 83.80 |
| 1997-03-10 | 853,000 | 853,000 | 820,000 | 834,000 | 7,217 | 83.40 |
| 1997-03-07 | 855,000 | 857,000 | 848,000 | 854,000 | 5,824 | 85.40 |
| 1997-03-06 | 879,000 | 881,000 | 857,000 | 858,000 | 5,448 | 85.80 |
| 1997-03-05 | 879,000 | 884,000 | 872,000 | 873,000 | 5,029 | 87.30 |
| 1997-03-04 | 880,000 | 889,000 | 875,000 | 882,000 | 6,689 | 88.20 |
| 1997-03-03 | 861,000 | 873,000 | 855,000 | 873,000 | 5,137 | 87.30 |
| 1997-02-28 | 898,000 | 898,000 | 849,000 | 859,000 | 16,464 | 85.90 |
| 1997-02-27 | 880,000 | 893,000 | 876,000 | 893,000 | 10,676 | 89.30 |
| 1997-02-26 | 885,000 | 889,000 | 872,000 | 882,000 | 7,052 | 88.20 |
| 1997-02-25 | 867,000 | 879,000 | 863,000 | 879,000 | 5,294 | 87.90 |
| 1997-02-24 | 887,000 | 893,000 | 871,000 | 873,000 | 6,328 | 87.30 |
| 1997-02-21 | 881,000 | 888,000 | 878,000 | 882,000 | 6,724 | 88.20 |
| 1997-02-20 | 880,000 | 884,000 | 875,000 | 878,000 | 6,538 | 87.80 |
| 1997-02-19 | 870,000 | 877,000 | 864,000 | 870,000 | 6,440 | 87 |
| 1997-02-18 | 878,000 | 887,000 | 872,000 | 880,000 | 6,636 | 88 |
| 1997-02-17 | 895,000 | 901,000 | 876,000 | 879,000 | 7,884 | 87.90 |
| 1997-02-14 | 882,000 | 904,000 | 880,000 | 885,000 | 22,694 | 88.50 |
| 1997-02-13 | 873,000 | 878,000 | 867,000 | 872,000 | 6,310 | 87.20 |
| 1997-02-12 | 845,000 | 857,000 | 844,000 | 851,000 | 4,842 | 85.10 |
| 1997-02-10 | 848,000 | 850,000 | 835,000 | 845,000 | 4,718 | 84.50 |
| 1997-02-07 | 856,000 | 863,000 | 845,000 | 845,000 | 4,671 | 84.50 |
| 1997-02-06 | 868,000 | 874,000 | 855,000 | 855,000 | 3,657 | 85.50 |
| 1997-02-05 | 875,000 | 880,000 | 858,000 | 865,000 | 4,570 | 86.50 |
| 1997-02-04 | 888,000 | 890,000 | 873,000 | 877,000 | 5,906 | 87.70 |
| 1997-02-03 | 880,000 | 884,000 | 875,000 | 881,000 | 3,136 | 88.10 |
| 1997-01-31 | 875,000 | 888,000 | 872,000 | 875,000 | 5,263 | 87.50 |
| 1997-01-30 | 873,000 | 893,000 | 867,000 | 869,000 | 9,921 | 86.90 |
| 1997-01-29 | 871,000 | 878,000 | 863,000 | 875,000 | 5,279 | 87.50 |
| 1997-01-28 | 847,000 | 875,000 | 842,000 | 873,000 | 6,963 | 87.30 |
| 1997-01-27 | 848,000 | 852,000 | 842,000 | 850,000 | 3,921 | 85 |
| 1997-01-24 | 852,000 | 853,000 | 846,000 | 850,000 | 5,497 | 85 |
| 1997-01-23 | 845,000 | 853,000 | 840,000 | 853,000 | 3,658 | 85.30 |
| 1997-01-22 | 850,000 | 855,000 | 844,000 | 848,000 | 5,817 | 84.80 |
| 1997-01-21 | 835,000 | 844,000 | 833,000 | 833,000 | 6,156 | 83.30 |
| 1997-01-20 | 849,000 | 852,000 | 829,000 | 839,000 | 7,672 | 83.90 |
| 1997-01-17 | 850,000 | 870,000 | 845,000 | 850,000 | 7,697 | 85 |
| 1997-01-16 | 851,000 | 860,000 | 845,000 | 849,000 | 8,046 | 84.90 |
| 1997-01-14 | 854,000 | 854,000 | 834,000 | 841,000 | 11,241 | 84.10 |
| 1997-01-13 | 861,000 | 862,000 | 825,000 | 850,000 | 13,057 | 85 |
| 1997-01-10 | 876,000 | 881,000 | 850,000 | 851,000 | 13,718 | 85.10 |
| 1997-01-09 | 889,000 | 895,000 | 870,000 | 871,000 | 6,240 | 87.10 |
| 1997-01-08 | 899,000 | 900,000 | 881,000 | 892,000 | 8,406 | 89.20 |
| 1997-01-07 | 910,000 | 914,000 | 898,000 | 898,000 | 11,165 | 89.80 |
| 1997-01-06 | 890,000 | 910,000 | 888,000 | 908,000 | 8,793 | 90.80 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
