9433 KDDI(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 | 334,998 | 346,002 | 330,000 | 345,000 | 597 | 575 |
| 1997-12-29 | 343,998 | 343,998 | 322,002 | 324,000 | 1,305 | 540 |
| 1997-12-26 | 343,998 | 349,998 | 337,998 | 346,998 | 1,488 | 578.33 |
| 1997-12-25 | 325,998 | 349,002 | 315,000 | 349,002 | 2,800 | 581.67 |
| 1997-12-24 | 295,002 | 325,998 | 295,002 | 322,998 | 2,560 | 538.33 |
| 1997-12-22 | 286,002 | 304,998 | 286,002 | 301,002 | 4,820 | 501.67 |
| 1997-12-19 | 289,998 | 292,002 | 285,000 | 291,000 | 2,387 | 485 |
| 1997-12-18 | 295,002 | 301,002 | 291,000 | 295,002 | 3,531 | 491.67 |
| 1997-12-17 | 289,002 | 300,000 | 282,000 | 300,000 | 6,170 | 500 |
| 1997-12-16 | 288,000 | 294,000 | 279,000 | 289,998 | 3,212 | 483.33 |
| 1997-12-15 | 298,998 | 312,000 | 289,998 | 307,002 | 3,747 | 511.67 |
| 1997-12-12 | 301,002 | 310,002 | 300,000 | 303,000 | 4,527 | 505 |
| 1997-12-11 | 340,998 | 340,998 | 321,000 | 325,998 | 2,141 | 543.33 |
| 1997-12-10 | 346,998 | 346,998 | 334,002 | 337,002 | 2,222 | 561.67 |
| 1997-12-09 | 340,998 | 346,998 | 337,998 | 343,002 | 3,239 | 571.67 |
| 1997-12-08 | 352,002 | 357,000 | 339,000 | 340,998 | 3,908 | 568.33 |
| 1997-12-05 | 366,000 | 367,002 | 349,998 | 352,002 | 2,718 | 586.67 |
| 1997-12-04 | 381,000 | 390,000 | 364,998 | 369,000 | 2,191 | 615 |
| 1997-12-03 | 397,002 | 399,000 | 385,002 | 387,000 | 1,559 | 645 |
| 1997-12-02 | 397,998 | 400,002 | 394,002 | 396,000 | 3,102 | 660 |
| 1997-12-01 | 390,000 | 396,000 | 379,998 | 391,002 | 1,021 | 651.67 |
| 1997-11-28 | 379,998 | 397,002 | 378,000 | 390,000 | 2,148 | 650 |
| 1997-11-27 | 376,002 | 379,002 | 361,002 | 369,000 | 1,698 | 615 |
| 1997-11-26 | 349,998 | 382,998 | 349,998 | 366,000 | 2,780 | 610 |
| 1997-11-25 | 346,998 | 360,000 | 342,000 | 360,000 | 1,807 | 600 |
| 1997-11-21 | 405,000 | 420,000 | 397,998 | 412,002 | 2,681 | 686.67 |
| 1997-11-20 | 375,000 | 400,002 | 370,002 | 399,000 | 2,515 | 665 |
| 1997-11-19 | 394,998 | 394,998 | 375,000 | 378,000 | 2,556 | 630 |
| 1997-11-18 | 409,998 | 415,998 | 390,000 | 400,002 | 5,196 | 666.67 |
| 1997-11-17 | 402,000 | 424,998 | 390,000 | 409,998 | 8,723 | 683.33 |
| 1997-11-14 | 381,000 | 397,998 | 381,000 | 387,000 | 7,418 | 645 |
| 1997-11-13 | 328,998 | 385,002 | 328,002 | 379,002 | 3,495 | 631.67 |
| 1997-11-12 | 378,000 | 378,000 | 336,000 | 337,998 | 4,882 | 563.33 |
| 1997-11-11 | 378,000 | 381,000 | 372,000 | 378,000 | 3,173 | 630 |
| 1997-11-10 | 391,998 | 394,998 | 372,000 | 376,002 | 3,573 | 626.67 |
| 1997-11-07 | 412,998 | 412,998 | 397,002 | 402,000 | 3,849 | 670 |
| 1997-11-06 | 409,002 | 418,998 | 403,998 | 412,998 | 8,456 | 688.33 |
| 1997-11-05 | 385,002 | 388,002 | 358,002 | 369,000 | 7,036 | 615 |
| 1997-11-04 | 400,002 | 402,000 | 367,002 | 381,000 | 4,019 | 635 |
| 1997-10-31 | 403,998 | 409,002 | 397,998 | 402,000 | 5,059 | 670 |
| 1997-10-30 | 412,002 | 427,998 | 403,998 | 417,000 | 8,212 | 695 |
| 1997-10-29 | 454,998 | 460,002 | 390,000 | 402,000 | 6,832 | 670 |
| 1997-10-28 | 439,998 | 441,000 | 436,002 | 439,998 | 2,455 | 733.33 |
| 1997-10-27 | 466,998 | 469,002 | 462,000 | 466,998 | 1,822 | 778.33 |
| 1997-10-24 | 472,002 | 475,002 | 466,002 | 469,998 | 3,027 | 783.33 |
| 1997-10-23 | 475,998 | 480,000 | 466,998 | 472,002 | 4,337 | 786.67 |
| 1997-10-22 | 477,000 | 483,000 | 475,998 | 478,002 | 6,614 | 796.67 |
| 1997-10-21 | 489,000 | 489,000 | 480,000 | 481,998 | 2,817 | 803.33 |
| 1997-10-20 | 498,000 | 502,002 | 490,002 | 498,000 | 1,499 | 830 |
| 1997-10-17 | 516,000 | 517,998 | 499,998 | 505,002 | 1,752 | 841.67 |
| 1997-10-16 | 523,998 | 523,998 | 517,998 | 517,998 | 2,157 | 863.33 |
| 1997-10-15 | 525,000 | 529,998 | 522,000 | 523,998 | 1,502 | 873.33 |
| 1997-10-14 | 511,998 | 529,002 | 510,000 | 525,000 | 3,013 | 875 |
| 1997-10-13 | 532,002 | 532,002 | 495,000 | 510,000 | 3,685 | 850 |
| 1997-10-09 | 535,002 | 538,002 | 529,998 | 532,998 | 2,233 | 888.33 |
| 1997-10-08 | 540,000 | 544,998 | 535,002 | 544,998 | 2,613 | 908.33 |
| 1997-10-07 | 537,000 | 550,002 | 529,998 | 550,002 | 6,091 | 916.67 |
| 1997-10-06 | 526,998 | 538,002 | 526,002 | 534,000 | 3,040 | 890 |
| 1997-10-03 | 529,998 | 552,000 | 525,000 | 526,998 | 2,824 | 878.33 |
| 1997-10-02 | 579,000 | 579,000 | 535,998 | 550,002 | 4,360 | 916.67 |
| 1997-10-01 | 589,998 | 592,002 | 580,002 | 580,002 | 2,777 | 966.67 |
| 1997-09-30 | 604,998 | 616,002 | 604,998 | 606,000 | 1,242 | 1,010 |
| 1997-09-29 | 610,998 | 613,002 | 600,000 | 600,000 | 1,280 | 1,000 |
| 1997-09-26 | 625,002 | 625,002 | 616,998 | 616,998 | 1,676 | 1,028.33 |
| 1997-09-25 | 625,002 | 625,002 | 619,998 | 619,998 | 1,862 | 1,033.33 |
| 1997-09-24 | 613,002 | 631,998 | 610,002 | 625,002 | 3,224 | 1,041.67 |
| 1997-09-22 | 603,000 | 610,002 | 600,000 | 604,998 | 1,882 | 1,008.33 |
| 1997-09-19 | 604,998 | 609,000 | 601,998 | 603,000 | 2,017 | 1,005 |
| 1997-09-18 | 600,000 | 606,000 | 598,998 | 601,998 | 3,988 | 1,003.33 |
| 1997-09-17 | 627,000 | 631,002 | 610,002 | 610,002 | 6,486 | 1,016.67 |
| 1997-09-16 | 634,998 | 637,002 | 625,998 | 625,998 | 5,001 | 1,043.33 |
| 1997-09-12 | 640,002 | 645,000 | 628,002 | 645,000 | 3,533 | 1,075 |
| 1997-09-11 | 672,000 | 679,002 | 645,000 | 652,998 | 4,740 | 1,088.33 |
| 1997-09-10 | 628,002 | 685,002 | 625,002 | 661,998 | 7,492 | 1,103.33 |
| 1997-09-09 | 609,000 | 610,002 | 603,000 | 607,998 | 2,574 | 1,013.33 |
| 1997-09-08 | 598,002 | 601,002 | 595,998 | 597,000 | 4,095 | 995 |
| 1997-09-05 | 613,002 | 616,998 | 610,998 | 616,998 | 3,400 | 1,028.33 |
| 1997-09-04 | 630,000 | 630,000 | 613,998 | 619,002 | 3,149 | 1,031.67 |
| 1997-09-03 | 630,000 | 646,002 | 628,002 | 634,998 | 3,843 | 1,058.33 |
| 1997-09-02 | 624,000 | 624,000 | 610,002 | 613,002 | 1,436 | 1,021.67 |
| 1997-09-01 | 625,002 | 628,998 | 619,998 | 625,002 | 1,094 | 1,041.67 |
| 1997-08-29 | 630,000 | 630,000 | 621,000 | 630,000 | 2,685 | 1,050 |
| 1997-08-28 | 646,998 | 652,998 | 640,998 | 640,998 | 2,675 | 1,068.33 |
| 1997-08-27 | 682,002 | 682,002 | 661,998 | 667,002 | 2,718 | 1,111.67 |
| 1997-08-26 | 691,998 | 700,002 | 685,002 | 690,000 | 3,388 | 1,150 |
| 1997-08-25 | 709,002 | 709,002 | 700,998 | 700,998 | 2,588 | 1,168.33 |
| 1997-08-22 | 718,998 | 718,998 | 699,000 | 700,002 | 2,408 | 1,166.67 |
| 1997-08-21 | 709,002 | 730,002 | 708,000 | 724,998 | 1,781 | 1,208.33 |
| 1997-08-20 | 703,998 | 709,998 | 697,998 | 709,002 | 997 | 1,181.67 |
| 1997-08-19 | 703,002 | 708,000 | 700,998 | 703,998 | 1,156 | 1,173.33 |
| 1997-08-18 | 703,002 | 709,998 | 685,998 | 700,002 | 2,175 | 1,166.67 |
| 1997-08-15 | 723,000 | 724,998 | 712,002 | 712,998 | 2,251 | 1,188.33 |
| 1997-08-14 | 712,002 | 732,000 | 706,998 | 717,000 | 3,217 | 1,195 |
| 1997-08-13 | 693,000 | 709,998 | 687,000 | 705,000 | 3,164 | 1,175 |
| 1997-08-12 | 691,002 | 700,002 | 682,998 | 682,998 | 2,594 | 1,138.33 |
| 1997-08-11 | 685,002 | 688,998 | 664,998 | 670,998 | 6,205 | 1,118.33 |
| 1997-08-08 | 676,998 | 697,998 | 676,998 | 694,998 | 7,025 | 1,158.33 |
| 1997-08-07 | 787,998 | 790,002 | 777,000 | 777,000 | 2,929 | 1,295 |
| 1997-08-06 | 769,998 | 778,002 | 769,002 | 778,002 | 1,531 | 1,296.67 |
| 1997-08-05 | 772,998 | 780,000 | 763,002 | 766,002 | 1,428 | 1,276.67 |
| 1997-08-04 | 778,998 | 799,998 | 775,002 | 783,000 | 1,881 | 1,305 |
| 1997-08-01 | 810,000 | 810,000 | 771,000 | 771,000 | 3,253 | 1,285 |
| 1997-07-31 | 816,000 | 816,000 | 799,998 | 814,002 | 3,652 | 1,356.67 |
| 1997-07-30 | 823,998 | 823,998 | 817,002 | 817,998 | 2,101 | 1,363.33 |
| 1997-07-29 | 826,002 | 828,000 | 825,000 | 826,998 | 1,596 | 1,378.33 |
| 1997-07-28 | 826,002 | 829,002 | 825,000 | 826,998 | 1,997 | 1,378.33 |
| 1997-07-25 | 831,000 | 837,000 | 825,000 | 829,998 | 2,035 | 1,383.33 |
| 1997-07-24 | 823,998 | 828,000 | 822,000 | 826,998 | 2,129 | 1,378.33 |
| 1997-07-23 | 829,998 | 829,998 | 817,998 | 823,998 | 2,030 | 1,373.33 |
| 1997-07-22 | 819,000 | 832,002 | 819,000 | 823,002 | 2,312 | 1,371.67 |
| 1997-07-18 | 823,998 | 829,998 | 810,000 | 817,998 | 2,968 | 1,363.33 |
| 1997-07-17 | 856,002 | 862,002 | 823,998 | 828,000 | 4,549 | 1,380 |
| 1997-07-16 | 823,002 | 859,998 | 823,002 | 859,002 | 3,548 | 1,431.67 |
| 1997-07-15 | 832,998 | 835,998 | 823,002 | 823,002 | 2,410 | 1,371.67 |
| 1997-07-14 | 829,002 | 832,998 | 826,002 | 828,000 | 848 | 1,380 |
| 1997-07-11 | 826,002 | 826,998 | 814,998 | 823,002 | 2,086 | 1,371.67 |
| 1997-07-10 | 820,002 | 835,998 | 820,002 | 829,002 | 1,225 | 1,381.67 |
| 1997-07-09 | 829,998 | 829,998 | 814,998 | 820,002 | 2,298 | 1,366.67 |
| 1997-07-08 | 835,002 | 835,998 | 829,998 | 829,998 | 990 | 1,383.33 |
| 1997-07-07 | 832,002 | 843,000 | 832,002 | 838,002 | 1,503 | 1,396.67 |
| 1997-07-04 | 822,000 | 837,000 | 820,002 | 826,998 | 1,500 | 1,378.33 |
| 1997-07-03 | 823,998 | 825,000 | 820,998 | 822,000 | 1,326 | 1,370 |
| 1997-07-02 | 826,002 | 829,998 | 823,002 | 825,000 | 2,246 | 1,375 |
| 1997-07-01 | 843,000 | 843,000 | 826,002 | 832,998 | 1,316 | 1,388.33 |
| 1997-06-30 | 864,000 | 864,000 | 846,000 | 846,000 | 1,214 | 1,410 |
| 1997-06-27 | 868,998 | 868,998 | 855,000 | 855,000 | 2,549 | 1,425 |
| 1997-06-26 | 865,998 | 876,000 | 864,000 | 871,998 | 4,722 | 1,453.33 |
| 1997-06-25 | 850,002 | 865,998 | 846,000 | 862,998 | 4,669 | 1,438.33 |
| 1997-06-24 | 829,998 | 835,998 | 825,000 | 834,000 | 3,338 | 1,390 |
| 1997-06-23 | 817,002 | 840,000 | 817,002 | 838,998 | 2,638 | 1,398.33 |
| 1997-06-20 | 813,000 | 825,000 | 813,000 | 820,002 | 3,612 | 1,366.67 |
| 1997-06-19 | 819,000 | 820,998 | 814,998 | 817,002 | 2,654 | 1,361.67 |
| 1997-06-18 | 826,002 | 829,998 | 822,000 | 823,002 | 2,614 | 1,371.67 |
| 1997-06-17 | 829,998 | 838,002 | 826,002 | 835,002 | 5,949 | 1,391.67 |
| 1997-06-16 | 844,998 | 844,998 | 832,998 | 840,000 | 2,252 | 1,400 |
| 1997-06-13 | 844,998 | 844,998 | 838,002 | 843,000 | 3,563 | 1,405 |
| 1997-06-12 | 840,000 | 850,998 | 832,998 | 844,998 | 5,630 | 1,408.33 |
| 1997-06-11 | 892,002 | 892,002 | 858,000 | 859,998 | 3,746 | 1,433.33 |
| 1997-06-10 | 892,998 | 892,998 | 891,000 | 892,998 | 2,596 | 1,488.33 |
| 1997-06-09 | 895,002 | 895,002 | 886,998 | 889,998 | 3,701 | 1,483.33 |
| 1997-06-06 | 909,000 | 909,000 | 900,000 | 904,998 | 2,641 | 1,508.33 |
| 1997-06-05 | 909,000 | 915,000 | 904,998 | 909,000 | 7,438 | 1,515 |
| 1997-06-04 | 886,998 | 907,998 | 883,998 | 907,998 | 6,257 | 1,513.33 |
| 1997-06-03 | 882,000 | 889,002 | 882,000 | 886,002 | 2,665 | 1,476.67 |
| 1997-06-02 | 868,998 | 882,000 | 861,000 | 882,000 | 1,107 | 1,470 |
| 1997-05-30 | 868,998 | 870,000 | 865,998 | 868,998 | 1,259 | 1,448.33 |
| 1997-05-29 | 870,000 | 871,998 | 864,000 | 864,000 | 3,059 | 1,440 |
| 1997-05-28 | 865,998 | 870,000 | 862,002 | 870,000 | 2,139 | 1,450 |
| 1997-05-27 | 870,000 | 871,002 | 865,002 | 865,002 | 1,402 | 1,441.67 |
| 1997-05-26 | 871,002 | 874,002 | 868,002 | 868,002 | 2,283 | 1,446.67 |
| 1997-05-23 | 880,002 | 880,002 | 870,000 | 871,002 | 3,137 | 1,451.67 |
| 1997-05-22 | 864,000 | 873,000 | 859,998 | 871,998 | 2,811 | 1,453.33 |
| 1997-05-21 | 868,002 | 874,998 | 862,998 | 867,000 | 2,099 | 1,445 |
| 1997-05-20 | 844,998 | 880,002 | 841,002 | 868,998 | 5,820 | 1,448.33 |
| 1997-05-19 | 837,000 | 844,998 | 828,000 | 844,998 | 6,071 | 1,408.33 |
| 1997-05-16 | 880,002 | 883,998 | 840,000 | 856,998 | 6,865 | 1,428.33 |
| 1997-05-15 | 885,000 | 898,998 | 874,002 | 888,000 | 5,714 | 1,480 |
| 1997-05-14 | 861,000 | 874,998 | 861,000 | 874,998 | 2,497 | 1,458.33 |
| 1997-05-13 | 850,002 | 859,002 | 847,998 | 850,998 | 3,887 | 1,418.33 |
| 1997-05-12 | 820,002 | 849,000 | 820,002 | 847,998 | 1,691 | 1,413.33 |
| 1997-05-09 | 837,000 | 841,998 | 829,998 | 829,998 | 2,694 | 1,383.33 |
| 1997-05-08 | 835,998 | 844,998 | 832,998 | 835,002 | 2,318 | 1,391.67 |
| 1997-05-07 | 864,000 | 873,000 | 844,998 | 844,998 | 3,380 | 1,408.33 |
| 1997-05-06 | 867,000 | 879,000 | 865,002 | 874,002 | 3,363 | 1,456.67 |
| 1997-05-02 | 852,000 | 862,002 | 852,000 | 859,998 | 5,642 | 1,433.33 |
| 1997-05-01 | 850,998 | 862,002 | 850,998 | 861,000 | 9,327 | 1,435 |
| 1997-04-30 | 835,002 | 844,002 | 829,998 | 843,000 | 2,537 | 1,405 |
| 1997-04-28 | 823,002 | 829,002 | 811,002 | 820,002 | 1,151 | 1,366.67 |
| 1997-04-25 | 802,002 | 810,000 | 793,998 | 802,998 | 1,579 | 1,338.33 |
| 1997-04-24 | 814,998 | 816,000 | 802,998 | 811,998 | 2,405 | 1,353.33 |
| 1997-04-23 | 820,002 | 820,002 | 802,998 | 814,998 | 4,094 | 1,358.33 |
| 1997-04-22 | 793,002 | 798,000 | 780,000 | 790,002 | 6,307 | 1,316.67 |
| 1997-04-21 | 853,998 | 853,998 | 823,998 | 838,998 | 4,448 | 1,398.33 |
| 1997-04-18 | 859,002 | 859,998 | 853,998 | 856,998 | 2,895 | 1,428.33 |
| 1997-04-17 | 850,002 | 858,000 | 847,998 | 852,000 | 3,464 | 1,420 |
| 1997-04-16 | 838,002 | 849,000 | 835,002 | 838,002 | 5,216 | 1,396.67 |
| 1997-04-15 | 820,998 | 834,000 | 820,998 | 832,998 | 2,552 | 1,388.33 |
| 1997-04-14 | 837,000 | 840,000 | 817,002 | 820,998 | 1,944 | 1,368.33 |
| 1997-04-11 | 834,000 | 847,998 | 829,998 | 847,002 | 2,457 | 1,411.67 |
| 1997-04-10 | 838,002 | 838,998 | 829,998 | 829,998 | 1,711 | 1,383.33 |
| 1997-04-09 | 837,000 | 844,998 | 829,998 | 829,998 | 2,554 | 1,383.33 |
| 1997-04-08 | 828,000 | 831,000 | 823,002 | 828,000 | 1,689 | 1,380 |
| 1997-04-07 | 829,998 | 831,000 | 820,002 | 820,998 | 2,042 | 1,368.33 |
| 1997-04-04 | 829,998 | 837,000 | 820,998 | 832,002 | 4,961 | 1,386.67 |
| 1997-04-03 | 810,000 | 826,998 | 805,998 | 820,002 | 5,724 | 1,366.67 |
| 1997-04-02 | 802,998 | 805,998 | 795,000 | 805,002 | 1,780 | 1,341.67 |
| 1997-04-01 | 784,002 | 796,002 | 777,000 | 795,000 | 3,188 | 1,325 |
| 1997-03-31 | 798,000 | 798,000 | 781,002 | 781,002 | 2,589 | 1,301.67 |
| 1997-03-28 | 799,002 | 799,002 | 790,002 | 795,000 | 1,906 | 1,325 |
| 1997-03-27 | 783,000 | 796,002 | 781,998 | 793,002 | 3,730 | 1,321.67 |
| 1997-03-26 | 780,000 | 781,002 | 775,998 | 780,000 | 1,007 | 1,300 |
| 1997-03-25 | 784,002 | 784,002 | 775,998 | 780,000 | 3,700 | 1,300 |
| 1997-03-24 | 784,002 | 784,002 | 771,000 | 780,000 | 3,554 | 1,300 |
| 1997-03-21 | 769,998 | 781,998 | 769,002 | 774,000 | 4,408 | 1,290 |
| 1997-03-19 | 748,002 | 765,000 | 739,998 | 756,000 | 8,180 | 1,260 |
| 1997-03-18 | 741,000 | 745,002 | 732,000 | 738,000 | 5,889 | 1,230 |
| 1997-03-17 | 718,002 | 739,998 | 718,002 | 739,998 | 2,686 | 1,233.33 |
| 1997-03-14 | 720,000 | 720,000 | 711,000 | 718,002 | 2,675 | 1,196.67 |
| 1997-03-13 | 717,000 | 724,002 | 715,002 | 724,002 | 1,307 | 1,206.67 |
| 1997-03-12 | 736,002 | 738,000 | 723,000 | 727,002 | 585 | 1,211.67 |
| 1997-03-11 | 736,002 | 741,000 | 735,000 | 739,998 | 4,068 | 1,233.33 |
| 1997-03-10 | 738,000 | 738,000 | 724,002 | 733,002 | 4,198 | 1,221.67 |
| 1997-03-07 | 729,000 | 738,000 | 724,002 | 733,002 | 901 | 1,221.67 |
| 1997-03-06 | 741,000 | 742,002 | 726,000 | 732,000 | 1,850 | 1,220 |
| 1997-03-05 | 739,998 | 742,002 | 733,998 | 742,002 | 2,398 | 1,236.67 |
| 1997-03-04 | 730,002 | 739,998 | 727,998 | 733,998 | 2,706 | 1,223.33 |
| 1997-03-03 | 724,998 | 724,998 | 712,998 | 720,000 | 1,735 | 1,200 |
| 1997-02-28 | 784,002 | 784,998 | 694,998 | 727,002 | 11,104 | 1,211.67 |
| 1997-02-27 | 777,000 | 777,000 | 760,002 | 765,000 | 896 | 1,275 |
| 1997-02-26 | 784,002 | 784,002 | 777,000 | 777,000 | 2,784 | 1,295 |
| 1997-02-25 | 763,998 | 775,998 | 745,002 | 775,002 | 5,108 | 1,291.67 |
| 1997-02-24 | 769,998 | 769,998 | 753,000 | 763,998 | 670 | 1,273.33 |
| 1997-02-21 | 769,998 | 769,998 | 759,000 | 759,000 | 6,063 | 1,265 |
| 1997-02-20 | 748,998 | 768,000 | 747,000 | 760,998 | 1,544 | 1,268.33 |
| 1997-02-19 | 735,000 | 739,002 | 727,998 | 739,002 | 1,195 | 1,231.67 |
| 1997-02-18 | 742,998 | 742,998 | 730,002 | 732,000 | 1,256 | 1,220 |
| 1997-02-17 | 748,998 | 748,998 | 736,998 | 736,998 | 1,548 | 1,228.33 |
| 1997-02-14 | 694,002 | 750,000 | 688,002 | 748,998 | 6,000 | 1,248.33 |
| 1997-02-13 | 709,998 | 711,000 | 685,002 | 697,998 | 9,345 | 1,163.33 |
| 1997-02-12 | 715,998 | 718,998 | 708,000 | 711,000 | 7,137 | 1,185 |
| 1997-02-10 | 720,000 | 721,002 | 714,000 | 715,998 | 1,710 | 1,193.33 |
| 1997-02-07 | 727,002 | 733,998 | 721,998 | 721,998 | 1,392 | 1,203.33 |
| 1997-02-06 | 726,000 | 730,998 | 720,000 | 724,998 | 1,749 | 1,208.33 |
| 1997-02-05 | 733,002 | 736,002 | 712,998 | 721,998 | 2,098 | 1,203.33 |
| 1997-02-04 | 742,002 | 742,998 | 732,000 | 732,000 | 1,771 | 1,220 |
| 1997-02-03 | 742,998 | 745,998 | 739,998 | 742,002 | 1,804 | 1,236.67 |
| 1997-01-31 | 753,000 | 754,002 | 742,998 | 742,998 | 1,716 | 1,238.33 |
| 1997-01-30 | 757,998 | 765,000 | 735,000 | 742,998 | 6,942 | 1,238.33 |
| 1997-01-29 | 769,998 | 775,002 | 765,000 | 768,000 | 6,058 | 1,280 |
| 1997-01-28 | 774,000 | 778,998 | 771,000 | 778,998 | 1,188 | 1,298.33 |
| 1997-01-27 | 777,000 | 784,002 | 775,002 | 775,002 | 1,683 | 1,291.67 |
| 1997-01-24 | 778,002 | 790,002 | 775,002 | 777,000 | 5,836 | 1,295 |
| 1997-01-23 | 778,998 | 790,998 | 774,000 | 784,002 | 5,699 | 1,306.67 |
| 1997-01-22 | 760,002 | 778,002 | 760,002 | 777,000 | 2,192 | 1,295 |
| 1997-01-21 | 741,000 | 760,002 | 739,998 | 754,002 | 1,910 | 1,256.67 |
| 1997-01-20 | 754,998 | 756,000 | 735,000 | 739,998 | 1,445 | 1,233.33 |
| 1997-01-17 | 754,998 | 765,000 | 753,000 | 757,002 | 2,156 | 1,261.67 |
| 1997-01-16 | 742,998 | 757,002 | 742,998 | 757,002 | 1,964 | 1,261.67 |
| 1997-01-14 | 736,002 | 742,998 | 733,002 | 742,998 | 3,683 | 1,238.33 |
| 1997-01-13 | 739,998 | 739,998 | 720,000 | 736,002 | 2,395 | 1,226.67 |
| 1997-01-10 | 733,002 | 739,002 | 718,002 | 739,002 | 4,732 | 1,231.67 |
| 1997-01-09 | 741,000 | 747,000 | 718,002 | 718,002 | 2,359 | 1,196.67 |
| 1997-01-08 | 745,002 | 759,000 | 742,002 | 751,002 | 3,508 | 1,251.67 |
| 1997-01-07 | 762,000 | 763,998 | 744,000 | 744,000 | 2,831 | 1,240 |
| 1997-01-06 | 768,000 | 769,998 | 763,002 | 765,000 | 1,712 | 1,275 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
