9474 (株)ゼンリン 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 | 5,040 | 5,040 | 4,900 | 4,900 | 1,900 | 2,969.70 |
| 1997-12-29 | 5,000 | 5,080 | 5,000 | 5,080 | 9,800 | 3,078.79 |
| 1997-12-26 | 4,950 | 5,000 | 4,920 | 5,000 | 11,400 | 3,030.30 |
| 1997-12-25 | 4,930 | 4,980 | 4,920 | 4,920 | 5,400 | 2,981.82 |
| 1997-12-24 | 4,920 | 4,980 | 4,900 | 4,980 | 9,300 | 3,018.18 |
| 1997-12-22 | 4,920 | 4,950 | 4,910 | 4,930 | 6,800 | 2,987.88 |
| 1997-12-19 | 5,050 | 5,050 | 4,930 | 4,930 | 22,000 | 2,987.88 |
| 1997-12-18 | 5,080 | 5,080 | 5,030 | 5,030 | 9,700 | 3,048.48 |
| 1997-12-17 | 4,970 | 5,050 | 4,970 | 5,050 | 15,500 | 3,060.61 |
| 1997-12-16 | 4,950 | 4,950 | 4,930 | 4,950 | 8,800 | 3,000 |
| 1997-12-15 | 4,900 | 4,950 | 4,900 | 4,900 | 15,100 | 2,969.70 |
| 1997-12-12 | 4,950 | 4,950 | 4,900 | 4,900 | 9,700 | 2,969.70 |
| 1997-12-11 | 4,980 | 4,990 | 4,950 | 4,950 | 2,700 | 3,000 |
| 1997-12-10 | 4,990 | 5,060 | 4,950 | 5,000 | 4,900 | 3,030.30 |
| 1997-12-09 | 4,950 | 5,050 | 4,950 | 4,990 | 14,200 | 3,024.24 |
| 1997-12-08 | 4,950 | 4,950 | 4,900 | 4,950 | 7,200 | 3,000 |
| 1997-12-05 | 4,890 | 5,000 | 4,850 | 4,940 | 18,100 | 2,993.94 |
| 1997-12-04 | 4,900 | 5,000 | 4,900 | 4,900 | 4,100 | 2,969.70 |
| 1997-12-03 | 4,900 | 5,000 | 4,900 | 5,000 | 12,100 | 3,030.30 |
| 1997-12-02 | 4,830 | 5,000 | 4,830 | 4,900 | 10,500 | 2,969.70 |
| 1997-12-01 | 4,810 | 4,840 | 4,810 | 4,830 | 4,100 | 2,927.27 |
| 1997-11-28 | 4,800 | 4,870 | 4,800 | 4,800 | 5,800 | 2,909.09 |
| 1997-11-27 | 4,780 | 4,780 | 4,680 | 4,700 | 15,800 | 2,848.48 |
| 1997-11-26 | 4,850 | 4,850 | 4,780 | 4,780 | 15,900 | 2,896.97 |
| 1997-11-25 | 4,800 | 4,860 | 4,800 | 4,860 | 15,200 | 2,945.45 |
| 1997-11-21 | 5,000 | 5,050 | 4,950 | 5,000 | 6,400 | 3,030.30 |
| 1997-11-20 | 4,950 | 5,000 | 4,950 | 5,000 | 4,100 | 3,030.30 |
| 1997-11-19 | 5,000 | 5,000 | 4,950 | 4,950 | 4,000 | 3,000 |
| 1997-11-18 | 5,000 | 5,050 | 4,930 | 5,000 | 40,100 | 3,030.30 |
| 1997-11-17 | 5,000 | 5,050 | 4,950 | 5,000 | 40,100 | 3,030.30 |
| 1997-11-14 | 5,200 | 5,250 | 5,000 | 5,050 | 6,600 | 3,060.61 |
| 1997-11-13 | 5,450 | 5,450 | 5,300 | 5,300 | 16,000 | 3,212.12 |
| 1997-11-12 | 5,610 | 5,610 | 5,450 | 5,470 | 18,400 | 3,315.15 |
| 1997-11-11 | 5,610 | 5,610 | 5,500 | 5,610 | 8,900 | 3,400 |
| 1997-11-10 | 5,700 | 5,800 | 5,590 | 5,610 | 14,200 | 3,400 |
| 1997-11-07 | 5,600 | 5,600 | 5,500 | 5,600 | 3,200 | 3,393.94 |
| 1997-11-06 | 5,740 | 5,740 | 5,700 | 5,730 | 6,300 | 3,472.73 |
| 1997-11-05 | 5,550 | 5,750 | 5,500 | 5,740 | 10,300 | 3,478.79 |
| 1997-11-04 | 5,460 | 5,600 | 5,460 | 5,550 | 3,200 | 3,363.64 |
| 1997-10-31 | 5,650 | 5,650 | 5,500 | 5,600 | 5,900 | 3,393.94 |
| 1997-10-30 | 5,560 | 5,700 | 5,560 | 5,650 | 7,800 | 3,424.24 |
| 1997-10-29 | 5,500 | 5,710 | 5,500 | 5,710 | 1,800 | 3,460.61 |
| 1997-10-28 | 5,600 | 5,680 | 5,490 | 5,500 | 12,800 | 3,333.33 |
| 1997-10-27 | 5,700 | 5,700 | 5,700 | 5,700 | 4,300 | 3,454.55 |
| 1997-10-24 | 5,710 | 5,790 | 5,710 | 5,760 | 5,200 | 3,490.91 |
| 1997-10-23 | 5,800 | 5,800 | 5,760 | 5,800 | 50,400 | 3,515.15 |
| 1997-10-22 | 5,790 | 5,800 | 5,780 | 5,800 | 15,200 | 3,515.15 |
| 1997-10-21 | 5,730 | 5,800 | 5,730 | 5,760 | 10,800 | 3,490.91 |
| 1997-10-20 | 5,900 | 5,900 | 5,730 | 5,730 | 3,700 | 3,472.73 |
| 1997-10-17 | 5,810 | 5,810 | 5,750 | 5,800 | 5,300 | 3,515.15 |
| 1997-10-16 | 5,790 | 5,850 | 5,710 | 5,780 | 5,900 | 3,503.03 |
| 1997-10-15 | 5,710 | 5,850 | 5,710 | 5,810 | 4,500 | 3,521.21 |
| 1997-10-14 | 5,750 | 5,850 | 5,750 | 5,810 | 3,500 | 3,521.21 |
| 1997-10-13 | 6,000 | 6,000 | 5,810 | 5,850 | 9,100 | 3,545.45 |
| 1997-10-09 | 6,100 | 6,100 | 5,950 | 5,960 | 4,700 | 3,612.12 |
| 1997-10-08 | 5,820 | 6,100 | 5,810 | 6,100 | 9,200 | 3,696.97 |
| 1997-10-07 | 6,100 | 6,100 | 5,900 | 5,900 | 4,200 | 3,575.76 |
| 1997-10-06 | 5,830 | 6,100 | 5,820 | 6,000 | 7,600 | 3,636.36 |
| 1997-10-03 | 5,830 | 5,830 | 5,810 | 5,820 | 8,900 | 3,527.27 |
| 1997-10-02 | 5,900 | 5,900 | 5,810 | 5,830 | 7,200 | 3,533.33 |
| 1997-10-01 | 5,820 | 5,900 | 5,820 | 5,900 | 7,100 | 3,575.76 |
| 1997-09-30 | 5,810 | 5,820 | 5,800 | 5,820 | 12,600 | 3,527.27 |
| 1997-09-29 | 5,780 | 5,810 | 5,770 | 5,800 | 5,900 | 3,515.15 |
| 1997-09-26 | 5,760 | 5,900 | 5,760 | 5,770 | 5,700 | 3,496.97 |
| 1997-09-25 | 5,750 | 5,760 | 5,750 | 5,760 | 3,000 | 3,490.91 |
| 1997-09-24 | 5,750 | 5,750 | 5,720 | 5,750 | 7,800 | 3,484.85 |
| 1997-09-22 | 5,710 | 5,740 | 5,710 | 5,720 | 2,900 | 3,466.67 |
| 1997-09-19 | 5,760 | 5,760 | 5,710 | 5,710 | 2,600 | 3,460.61 |
| 1997-09-18 | 5,710 | 5,750 | 5,700 | 5,750 | 6,200 | 3,484.85 |
| 1997-09-17 | 5,700 | 5,700 | 5,700 | 5,700 | 2,800 | 3,454.55 |
| 1997-09-16 | 5,700 | 5,800 | 5,700 | 5,720 | 2,800 | 3,466.67 |
| 1997-09-12 | 5,800 | 5,800 | 5,770 | 5,780 | 9,300 | 3,503.03 |
| 1997-09-11 | 5,780 | 5,800 | 5,750 | 5,800 | 13,200 | 3,515.15 |
| 1997-09-10 | 5,800 | 5,800 | 5,750 | 5,800 | 8,100 | 3,515.15 |
| 1997-09-09 | 5,800 | 5,800 | 5,700 | 5,750 | 8,300 | 3,484.85 |
| 1997-09-08 | 5,900 | 5,910 | 5,800 | 5,800 | 10,200 | 3,515.15 |
| 1997-09-05 | 5,900 | 5,920 | 5,900 | 5,920 | 7,300 | 3,587.88 |
| 1997-09-04 | 5,970 | 5,980 | 5,900 | 5,900 | 73,400 | 3,575.76 |
| 1997-09-03 | 6,000 | 6,000 | 5,900 | 5,900 | 11,600 | 3,575.76 |
| 1997-09-02 | 6,000 | 6,000 | 5,920 | 6,000 | 8,100 | 3,636.36 |
| 1997-09-01 | 5,900 | 5,950 | 5,900 | 5,950 | 5,300 | 3,606.06 |
| 1997-08-29 | 5,950 | 5,950 | 5,880 | 5,900 | 11,200 | 3,575.76 |
| 1997-08-28 | 6,080 | 6,080 | 5,960 | 5,960 | 7,200 | 3,612.12 |
| 1997-08-27 | 6,000 | 6,000 | 5,950 | 6,000 | 14,100 | 3,636.36 |
| 1997-08-26 | 6,160 | 6,160 | 6,000 | 6,060 | 4,900 | 3,672.73 |
| 1997-08-25 | 6,000 | 6,060 | 6,000 | 6,060 | 9,300 | 3,672.73 |
| 1997-08-22 | 6,170 | 6,170 | 6,050 | 6,060 | 6,600 | 3,672.73 |
| 1997-08-21 | 6,170 | 6,200 | 6,170 | 6,170 | 6,200 | 3,739.39 |
| 1997-08-20 | 6,280 | 6,280 | 6,160 | 6,160 | 7,800 | 3,733.33 |
| 1997-08-19 | 6,150 | 6,200 | 6,110 | 6,200 | 11,400 | 3,757.58 |
| 1997-08-18 | 6,150 | 6,150 | 6,110 | 6,110 | 6,800 | 3,703.03 |
| 1997-08-15 | 6,150 | 6,300 | 6,150 | 6,160 | 16,800 | 3,733.33 |
| 1997-08-14 | 6,150 | 6,200 | 6,110 | 6,200 | 11,800 | 3,757.58 |
| 1997-08-13 | 6,060 | 6,150 | 6,060 | 6,100 | 7,900 | 3,696.97 |
| 1997-08-12 | 6,010 | 6,150 | 6,000 | 6,120 | 18,400 | 3,709.09 |
| 1997-08-11 | 6,100 | 6,110 | 6,000 | 6,000 | 4,300 | 3,636.36 |
| 1997-08-08 | 6,210 | 6,250 | 6,110 | 6,110 | 10,000 | 3,703.03 |
| 1997-08-07 | 6,200 | 6,400 | 6,200 | 6,250 | 7,900 | 3,787.88 |
| 1997-08-06 | 6,190 | 6,300 | 6,160 | 6,300 | 7,700 | 3,818.18 |
| 1997-08-05 | 6,300 | 6,330 | 6,260 | 6,290 | 15,800 | 3,812.12 |
| 1997-08-04 | 6,350 | 6,400 | 6,320 | 6,330 | 9,700 | 3,836.36 |
| 1997-08-01 | 6,350 | 6,400 | 6,320 | 6,350 | 10,700 | 3,848.48 |
| 1997-07-31 | 6,400 | 6,410 | 6,300 | 6,400 | 17,300 | 3,878.79 |
| 1997-07-30 | 6,430 | 6,450 | 6,380 | 6,400 | 18,200 | 3,878.79 |
| 1997-07-29 | 6,450 | 6,470 | 6,400 | 6,430 | 15,400 | 3,896.97 |
| 1997-07-28 | 6,460 | 6,550 | 6,460 | 6,470 | 23,700 | 3,921.21 |
| 1997-07-25 | 6,460 | 6,490 | 6,410 | 6,490 | 30,600 | 3,933.33 |
| 1997-07-24 | 6,300 | 6,510 | 6,300 | 6,460 | 44,200 | 3,915.15 |
| 1997-07-23 | 6,150 | 6,300 | 6,150 | 6,300 | 11,100 | 3,818.18 |
| 1997-07-22 | 6,250 | 6,250 | 6,090 | 6,140 | 11,000 | 3,721.21 |
| 1997-07-18 | 6,250 | 6,250 | 6,200 | 6,250 | 10,400 | 3,787.88 |
| 1997-07-17 | 6,270 | 6,350 | 6,200 | 6,300 | 20,200 | 3,818.18 |
| 1997-07-16 | 6,430 | 6,450 | 6,300 | 6,300 | 13,300 | 3,818.18 |
| 1997-07-15 | 6,540 | 6,550 | 6,400 | 6,450 | 15,600 | 3,909.09 |
| 1997-07-14 | 6,520 | 6,590 | 6,520 | 6,550 | 20,100 | 3,969.70 |
| 1997-07-11 | 6,400 | 6,560 | 6,400 | 6,540 | 27,500 | 3,963.64 |
| 1997-07-10 | 6,380 | 6,400 | 6,300 | 6,390 | 10,100 | 3,872.73 |
| 1997-07-09 | 6,330 | 6,380 | 6,200 | 6,300 | 38,400 | 3,818.18 |
| 1997-07-08 | 6,250 | 6,330 | 6,150 | 6,330 | 19,600 | 3,836.36 |
| 1997-07-07 | 6,300 | 6,300 | 6,260 | 6,290 | 7,100 | 3,812.12 |
| 1997-07-04 | 6,300 | 6,350 | 6,270 | 6,350 | 24,400 | 3,848.48 |
| 1997-07-03 | 6,310 | 6,360 | 6,250 | 6,320 | 25,400 | 3,830.30 |
| 1997-07-02 | 6,590 | 6,590 | 6,380 | 6,380 | 39,900 | 3,866.67 |
| 1997-07-01 | 6,480 | 6,650 | 6,240 | 6,600 | 99,600 | 4,000 |
| 1997-06-30 | 6,220 | 6,640 | 6,210 | 6,480 | 115,300 | 3,927.27 |
| 1997-06-27 | 5,950 | 5,980 | 5,810 | 5,810 | 7,300 | 3,521.21 |
| 1997-06-26 | 5,980 | 5,990 | 5,850 | 5,970 | 15,500 | 3,618.18 |
| 1997-06-25 | 5,950 | 5,990 | 5,930 | 5,980 | 10,100 | 3,624.24 |
| 1997-06-24 | 6,000 | 6,000 | 5,920 | 5,930 | 4,300 | 3,593.94 |
| 1997-06-23 | 6,060 | 6,060 | 5,990 | 5,990 | 6,800 | 3,630.30 |
| 1997-06-20 | 6,140 | 6,150 | 6,050 | 6,070 | 26,700 | 3,678.79 |
| 1997-06-19 | 6,190 | 6,250 | 6,150 | 6,150 | 24,200 | 3,727.27 |
| 1997-06-18 | 6,300 | 6,320 | 6,200 | 6,200 | 21,400 | 3,757.58 |
| 1997-06-17 | 6,170 | 6,350 | 6,090 | 6,290 | 19,400 | 3,812.12 |
| 1997-06-16 | 6,090 | 6,100 | 6,040 | 6,070 | 11,000 | 3,678.79 |
| 1997-06-13 | 6,000 | 6,080 | 6,000 | 6,000 | 21,300 | 3,636.36 |
| 1997-06-12 | 5,900 | 6,000 | 5,900 | 5,950 | 6,800 | 3,606.06 |
| 1997-06-11 | 5,980 | 5,980 | 5,900 | 5,900 | 7,600 | 3,575.76 |
| 1997-06-10 | 6,030 | 6,050 | 5,900 | 6,000 | 14,500 | 3,636.36 |
| 1997-06-09 | 6,010 | 6,070 | 6,000 | 6,030 | 5,400 | 3,654.55 |
| 1997-06-06 | 5,920 | 6,050 | 5,920 | 6,010 | 15,100 | 3,642.42 |
| 1997-06-05 | 5,910 | 6,010 | 5,910 | 5,920 | 54,700 | 3,587.88 |
| 1997-06-04 | 6,000 | 6,010 | 5,900 | 5,900 | 12,200 | 3,575.76 |
| 1997-06-03 | 5,850 | 6,010 | 5,850 | 5,960 | 20,700 | 3,612.12 |
| 1997-06-02 | 5,810 | 5,890 | 5,810 | 5,850 | 8,600 | 3,545.45 |
| 1997-05-30 | 5,850 | 5,930 | 5,800 | 5,850 | 18,500 | 3,545.45 |
| 1997-05-29 | 5,690 | 5,950 | 5,690 | 5,890 | 45,200 | 3,569.70 |
| 1997-05-28 | 5,520 | 5,630 | 5,510 | 5,630 | 24,200 | 3,412.12 |
| 1997-05-27 | 5,540 | 5,600 | 5,500 | 5,520 | 20,300 | 3,345.45 |
| 1997-05-26 | 5,500 | 5,550 | 5,430 | 5,500 | 18,600 | 3,333.33 |
| 1997-05-23 | 5,350 | 5,500 | 5,350 | 5,430 | 17,800 | 3,290.91 |
| 1997-05-22 | 5,540 | 5,540 | 5,350 | 5,410 | 11,600 | 3,278.79 |
| 1997-05-21 | 5,300 | 5,500 | 5,300 | 5,500 | 16,300 | 3,333.33 |
| 1997-05-20 | 5,500 | 5,600 | 5,300 | 5,300 | 8,400 | 3,212.12 |
| 1997-05-19 | 5,500 | 5,590 | 5,500 | 5,590 | 8,200 | 3,387.88 |
| 1997-05-16 | 5,320 | 5,600 | 5,310 | 5,580 | 20,100 | 3,381.82 |
| 1997-05-15 | 5,400 | 5,400 | 5,300 | 5,300 | 16,800 | 3,212.12 |
| 1997-05-14 | 5,260 | 5,400 | 5,260 | 5,400 | 20,000 | 3,272.73 |
| 1997-05-13 | 5,200 | 5,300 | 5,200 | 5,250 | 3,100 | 3,181.82 |
| 1997-05-12 | 5,200 | 5,220 | 5,100 | 5,100 | 2,800 | 3,090.91 |
| 1997-05-09 | 5,200 | 5,230 | 5,090 | 5,190 | 10,600 | 3,145.45 |
| 1997-05-08 | 5,230 | 5,260 | 5,000 | 5,120 | 8,800 | 3,103.03 |
| 1997-05-07 | 5,350 | 5,400 | 5,230 | 5,230 | 3,600 | 3,169.70 |
| 1997-05-06 | 5,450 | 5,450 | 5,250 | 5,340 | 4,700 | 3,236.36 |
| 1997-05-02 | 5,400 | 5,410 | 5,400 | 5,400 | 15,100 | 3,272.73 |
| 1997-05-01 | 5,390 | 5,400 | 5,200 | 5,400 | 6,600 | 3,272.73 |
| 1997-04-30 | 5,500 | 5,500 | 5,400 | 5,400 | 5,000 | 3,272.73 |
| 1997-04-28 | 5,520 | 5,520 | 5,400 | 5,400 | 1,200 | 3,272.73 |
| 1997-04-25 | 5,520 | 5,520 | 5,400 | 5,420 | 2,700 | 3,284.85 |
| 1997-04-24 | 5,470 | 5,590 | 5,470 | 5,500 | 17,700 | 3,333.33 |
| 1997-04-23 | 5,430 | 5,500 | 5,420 | 5,470 | 15,400 | 3,315.15 |
| 1997-04-22 | 5,320 | 5,500 | 5,320 | 5,410 | 11,400 | 3,278.79 |
| 1997-04-21 | 5,200 | 5,290 | 5,200 | 5,290 | 7,100 | 3,206.06 |
| 1997-04-18 | 4,800 | 5,050 | 4,800 | 4,900 | 6,200 | 2,969.70 |
| 1997-04-17 | 4,730 | 4,730 | 4,700 | 4,700 | 1,900 | 2,848.48 |
| 1997-04-16 | 4,650 | 4,730 | 4,650 | 4,730 | 9,300 | 2,866.67 |
| 1997-04-15 | 4,700 | 4,730 | 4,510 | 4,650 | 17,700 | 2,818.18 |
| 1997-04-14 | 5,000 | 5,000 | 4,800 | 4,800 | 6,400 | 2,909.09 |
| 1997-04-11 | 5,120 | 5,150 | 5,050 | 5,050 | 4,000 | 3,060.61 |
| 1997-04-10 | 5,150 | 5,150 | 5,100 | 5,150 | 6,400 | 3,121.21 |
| 1997-04-09 | 5,290 | 5,290 | 5,100 | 5,150 | 6,600 | 3,121.21 |
| 1997-04-08 | 5,400 | 5,400 | 5,300 | 5,300 | 8,900 | 3,212.12 |
| 1997-04-07 | 5,300 | 5,400 | 5,300 | 5,400 | 14,300 | 3,272.73 |
| 1997-04-04 | 5,300 | 5,350 | 5,280 | 5,300 | 16,200 | 3,212.12 |
| 1997-04-03 | 5,300 | 5,350 | 5,300 | 5,300 | 4,300 | 3,212.12 |
| 1997-04-02 | 5,400 | 5,400 | 5,270 | 5,350 | 4,600 | 3,242.42 |
| 1997-04-01 | 5,240 | 5,400 | 5,240 | 5,260 | 3,100 | 3,187.88 |
| 1997-03-31 | 5,100 | 5,230 | 5,100 | 5,220 | 5,200 | 3,163.64 |
| 1997-03-28 | 5,280 | 5,280 | 5,100 | 5,100 | 9,200 | 3,090.91 |
| 1997-03-27 | 5,400 | 5,450 | 5,280 | 5,280 | 8,100 | 3,200 |
| 1997-03-26 | 5,430 | 5,430 | 5,350 | 5,400 | 4,800 | 3,272.73 |
| 1997-03-25 | 6,300 | 6,500 | 6,270 | 6,390 | 9,900 | 3,367.59 |
| 1997-03-24 | 6,190 | 6,260 | 6,190 | 6,260 | 11,600 | 3,299.08 |
| 1997-03-21 | 6,160 | 6,260 | 6,160 | 6,260 | 9,100 | 3,299.08 |
| 1997-03-19 | 6,200 | 6,300 | 6,150 | 6,250 | 8,300 | 3,293.81 |
| 1997-03-18 | 6,280 | 6,280 | 6,220 | 6,250 | 2,300 | 3,293.81 |
| 1997-03-17 | 6,200 | 6,200 | 6,150 | 6,170 | 4,400 | 3,251.65 |
| 1997-03-14 | 6,210 | 6,220 | 6,180 | 6,200 | 7,800 | 3,267.46 |
| 1997-03-13 | 6,240 | 6,300 | 6,220 | 6,220 | 2,400 | 3,278 |
| 1997-03-12 | 6,240 | 6,260 | 6,230 | 6,260 | 4,800 | 3,299.08 |
| 1997-03-11 | 6,300 | 6,310 | 6,220 | 6,280 | 5,900 | 3,309.62 |
| 1997-03-10 | 6,490 | 6,490 | 6,450 | 6,450 | 2,900 | 3,399.21 |
| 1997-03-07 | 6,500 | 6,500 | 6,450 | 6,490 | 3,500 | 3,420.29 |
| 1997-03-06 | 6,510 | 6,510 | 6,450 | 6,460 | 5,800 | 3,404.48 |
| 1997-03-05 | 6,590 | 6,650 | 6,590 | 6,600 | 29,000 | 3,478.26 |
| 1997-03-04 | 6,600 | 6,650 | 6,500 | 6,500 | 11,400 | 3,425.56 |
| 1997-03-03 | 6,180 | 6,400 | 6,180 | 6,400 | 7,700 | 3,372.86 |
| 1997-02-28 | 6,160 | 6,250 | 6,160 | 6,180 | 5,200 | 3,256.92 |
| 1997-02-27 | 6,150 | 6,200 | 6,150 | 6,150 | 4,800 | 3,241.11 |
| 1997-02-26 | 6,210 | 6,310 | 6,150 | 6,200 | 13,700 | 3,267.46 |
| 1997-02-25 | 6,230 | 6,300 | 6,220 | 6,250 | 4,900 | 3,293.81 |
| 1997-02-24 | 6,270 | 6,300 | 6,220 | 6,220 | 7,400 | 3,278 |
| 1997-02-21 | 6,300 | 6,300 | 6,250 | 6,300 | 8,400 | 3,320.16 |
| 1997-02-20 | 6,310 | 6,350 | 6,300 | 6,300 | 7,500 | 3,320.16 |
| 1997-02-19 | 6,390 | 6,400 | 6,300 | 6,310 | 3,800 | 3,325.43 |
| 1997-02-18 | 6,400 | 6,400 | 6,300 | 6,400 | 14,900 | 3,372.86 |
| 1997-02-17 | 6,430 | 6,440 | 6,330 | 6,400 | 1,900 | 3,372.86 |
| 1997-02-14 | 6,500 | 6,500 | 6,350 | 6,400 | 9,400 | 3,372.86 |
| 1997-02-13 | 6,780 | 6,780 | 6,500 | 6,500 | 8,100 | 3,425.56 |
| 1997-02-12 | 6,840 | 6,840 | 6,780 | 6,780 | 3,300 | 3,573.12 |
| 1997-02-10 | 6,910 | 6,910 | 6,700 | 6,850 | 2,800 | 3,610.01 |
| 1997-02-07 | 6,800 | 6,900 | 6,700 | 6,700 | 2,600 | 3,530.96 |
| 1997-02-06 | 6,850 | 6,900 | 6,830 | 6,830 | 11,900 | 3,599.47 |
| 1997-02-05 | 6,900 | 6,900 | 6,820 | 6,830 | 8,900 | 3,599.47 |
| 1997-02-04 | 6,900 | 6,910 | 6,880 | 6,900 | 10,400 | 3,636.36 |
| 1997-02-03 | 6,910 | 6,910 | 6,810 | 6,900 | 6,200 | 3,636.36 |
| 1997-01-31 | 6,930 | 7,000 | 6,900 | 6,900 | 15,300 | 3,636.36 |
| 1997-01-30 | 6,700 | 6,950 | 6,600 | 6,950 | 4,100 | 3,662.71 |
| 1997-01-29 | 6,560 | 6,700 | 6,560 | 6,600 | 10,400 | 3,478.26 |
| 1997-01-28 | 6,350 | 6,550 | 6,300 | 6,550 | 7,000 | 3,451.91 |
| 1997-01-27 | 6,350 | 6,440 | 6,300 | 6,350 | 2,600 | 3,346.51 |
| 1997-01-24 | 6,200 | 6,250 | 6,200 | 6,250 | 4,100 | 3,293.81 |
| 1997-01-23 | 6,220 | 6,300 | 6,200 | 6,200 | 8,700 | 3,267.46 |
| 1997-01-22 | 6,210 | 6,250 | 6,100 | 6,200 | 5,600 | 3,267.46 |
| 1997-01-21 | 6,250 | 6,310 | 6,200 | 6,200 | 8,300 | 3,267.46 |
| 1997-01-20 | 6,450 | 6,450 | 6,220 | 6,250 | 4,400 | 3,293.81 |
| 1997-01-17 | 6,450 | 6,450 | 6,350 | 6,350 | 8,000 | 3,346.51 |
| 1997-01-16 | 6,100 | 6,350 | 6,100 | 6,350 | 12,800 | 3,346.51 |
| 1997-01-14 | 6,100 | 6,300 | 6,080 | 6,100 | 29,700 | 3,214.76 |
| 1997-01-13 | 6,300 | 6,300 | 6,000 | 6,080 | 6,900 | 3,204.22 |
| 1997-01-10 | 6,650 | 6,670 | 6,300 | 6,300 | 15,300 | 3,320.16 |
| 1997-01-09 | 6,650 | 6,700 | 6,600 | 6,640 | 10,300 | 3,499.34 |
| 1997-01-08 | 6,610 | 6,650 | 6,600 | 6,650 | 5,400 | 3,504.61 |
| 1997-01-07 | 6,600 | 6,610 | 6,590 | 6,600 | 10,500 | 3,478.26 |
| 1997-01-06 | 6,680 | 6,680 | 6,600 | 6,600 | 12,700 | 3,478.26 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株