9613 (株)NTTデータグループ 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 | 7,170,000 | 7,190,000 | 7,010,000 | 7,030,000 | 240 | 1,406 |
| 1997-12-29 | 6,970,000 | 7,180,000 | 6,870,000 | 7,180,000 | 524 | 1,436 |
| 1997-12-26 | 6,940,000 | 6,950,000 | 6,820,000 | 6,870,000 | 208 | 1,374 |
| 1997-12-25 | 6,850,000 | 7,000,000 | 6,790,000 | 6,910,000 | 1,097 | 1,382 |
| 1997-12-24 | 6,880,000 | 6,880,000 | 6,760,000 | 6,840,000 | 530 | 1,368 |
| 1997-12-22 | 6,800,000 | 6,830,000 | 6,700,000 | 6,830,000 | 343 | 1,366 |
| 1997-12-19 | 6,650,000 | 6,750,000 | 6,570,000 | 6,700,000 | 447 | 1,340 |
| 1997-12-18 | 6,820,000 | 6,900,000 | 6,740,000 | 6,790,000 | 325 | 1,358 |
| 1997-12-17 | 6,780,000 | 6,970,000 | 6,710,000 | 6,910,000 | 503 | 1,382 |
| 1997-12-16 | 6,720,000 | 6,780,000 | 6,680,000 | 6,700,000 | 323 | 1,340 |
| 1997-12-15 | 6,600,000 | 6,730,000 | 6,600,000 | 6,700,000 | 269 | 1,340 |
| 1997-12-12 | 6,640,000 | 6,800,000 | 6,600,000 | 6,790,000 | 453 | 1,358 |
| 1997-12-11 | 6,840,000 | 6,840,000 | 6,700,000 | 6,740,000 | 468 | 1,348 |
| 1997-12-10 | 6,950,000 | 6,950,000 | 6,850,000 | 6,890,000 | 317 | 1,378 |
| 1997-12-09 | 6,950,000 | 7,000,000 | 6,840,000 | 6,990,000 | 682 | 1,398 |
| 1997-12-08 | 6,800,000 | 7,010,000 | 6,760,000 | 6,910,000 | 1,435 | 1,382 |
| 1997-12-05 | 6,440,000 | 6,840,000 | 6,440,000 | 6,680,000 | 1,460 | 1,336 |
| 1997-12-04 | 6,370,000 | 6,380,000 | 6,320,000 | 6,370,000 | 192 | 1,274 |
| 1997-12-03 | 6,380,000 | 6,400,000 | 6,260,000 | 6,370,000 | 463 | 1,274 |
| 1997-12-02 | 6,330,000 | 6,440,000 | 6,320,000 | 6,380,000 | 844 | 1,276 |
| 1997-12-01 | 6,200,000 | 6,340,000 | 6,150,000 | 6,230,000 | 349 | 1,246 |
| 1997-11-28 | 6,280,000 | 6,340,000 | 6,100,000 | 6,200,000 | 508 | 1,240 |
| 1997-11-27 | 6,100,000 | 6,300,000 | 6,090,000 | 6,230,000 | 370 | 1,246 |
| 1997-11-26 | 6,150,000 | 6,230,000 | 6,040,000 | 6,040,000 | 534 | 1,208 |
| 1997-11-25 | 5,780,000 | 6,050,000 | 5,780,000 | 6,030,000 | 719 | 1,206 |
| 1997-11-21 | 6,250,000 | 6,340,000 | 6,200,000 | 6,280,000 | 738 | 1,256 |
| 1997-11-20 | 6,050,000 | 6,250,000 | 6,010,000 | 6,050,000 | 444 | 1,210 |
| 1997-11-19 | 5,940,000 | 6,130,000 | 5,940,000 | 6,130,000 | 495 | 1,226 |
| 1997-11-18 | 6,090,000 | 6,180,000 | 6,030,000 | 6,130,000 | 719 | 1,226 |
| 1997-11-17 | 5,880,000 | 6,050,000 | 5,850,000 | 6,050,000 | 627 | 1,210 |
| 1997-11-14 | 5,730,000 | 5,880,000 | 5,720,000 | 5,810,000 | 822 | 1,162 |
| 1997-11-13 | 5,460,000 | 5,660,000 | 5,440,000 | 5,630,000 | 575 | 1,126 |
| 1997-11-12 | 5,550,000 | 5,700,000 | 5,550,000 | 5,650,000 | 515 | 1,130 |
| 1997-11-11 | 5,550,000 | 5,560,000 | 5,420,000 | 5,500,000 | 854 | 1,100 |
| 1997-11-10 | 5,680,000 | 5,780,000 | 5,470,000 | 5,500,000 | 1,352 | 1,100 |
| 1997-11-07 | 5,900,000 | 5,900,000 | 5,800,000 | 5,880,000 | 505 | 1,176 |
| 1997-11-06 | 5,880,000 | 5,940,000 | 5,840,000 | 5,860,000 | 494 | 1,172 |
| 1997-11-05 | 5,850,000 | 5,950,000 | 5,750,000 | 5,890,000 | 596 | 1,178 |
| 1997-11-04 | 5,900,000 | 5,920,000 | 5,800,000 | 5,870,000 | 555 | 1,174 |
| 1997-10-31 | 5,510,000 | 5,750,000 | 5,510,000 | 5,750,000 | 800 | 1,150 |
| 1997-10-30 | 5,820,000 | 5,860,000 | 5,620,000 | 5,690,000 | 643 | 1,138 |
| 1997-10-29 | 5,970,000 | 6,000,000 | 5,910,000 | 5,920,000 | 517 | 1,184 |
| 1997-10-28 | 5,670,000 | 5,690,000 | 5,530,000 | 5,670,000 | 725 | 1,134 |
| 1997-10-27 | 5,900,000 | 5,980,000 | 5,880,000 | 5,980,000 | 312 | 1,196 |
| 1997-10-24 | 5,880,000 | 6,000,000 | 5,870,000 | 6,000,000 | 616 | 1,200 |
| 1997-10-23 | 5,950,000 | 6,050,000 | 5,930,000 | 5,980,000 | 617 | 1,196 |
| 1997-10-22 | 5,960,000 | 6,000,000 | 5,870,000 | 5,950,000 | 1,206 | 1,190 |
| 1997-10-21 | 6,100,000 | 6,200,000 | 6,000,000 | 6,020,000 | 425 | 1,204 |
| 1997-10-20 | 6,170,000 | 6,190,000 | 6,050,000 | 6,100,000 | 387 | 1,220 |
| 1997-10-17 | 6,340,000 | 6,370,000 | 6,180,000 | 6,190,000 | 947 | 1,238 |
| 1997-10-16 | 6,320,000 | 6,440,000 | 6,310,000 | 6,440,000 | 1,010 | 1,288 |
| 1997-10-15 | 6,090,000 | 6,300,000 | 6,090,000 | 6,300,000 | 1,011 | 1,260 |
| 1997-10-14 | 6,100,000 | 6,110,000 | 5,970,000 | 6,050,000 | 480 | 1,210 |
| 1997-10-13 | 5,870,000 | 6,080,000 | 5,870,000 | 6,030,000 | 414 | 1,206 |
| 1997-10-09 | 6,100,000 | 6,180,000 | 6,030,000 | 6,060,000 | 818 | 1,212 |
| 1997-10-08 | 5,950,000 | 6,050,000 | 5,940,000 | 6,050,000 | 581 | 1,210 |
| 1997-10-07 | 6,000,000 | 6,000,000 | 5,920,000 | 5,920,000 | 511 | 1,184 |
| 1997-10-06 | 5,890,000 | 6,020,000 | 5,870,000 | 5,980,000 | 853 | 1,196 |
| 1997-10-03 | 5,850,000 | 5,870,000 | 5,760,000 | 5,870,000 | 627 | 1,174 |
| 1997-10-02 | 5,900,000 | 5,960,000 | 5,790,000 | 5,790,000 | 1,011 | 1,158 |
| 1997-10-01 | 5,450,000 | 5,840,000 | 5,430,000 | 5,780,000 | 2,028 | 1,156 |
| 1997-09-30 | 5,490,000 | 5,520,000 | 5,460,000 | 5,470,000 | 826 | 1,094 |
| 1997-09-29 | 5,400,000 | 5,450,000 | 5,320,000 | 5,440,000 | 410 | 1,088 |
| 1997-09-26 | 5,310,000 | 5,420,000 | 5,310,000 | 5,410,000 | 856 | 1,082 |
| 1997-09-25 | 5,330,000 | 5,340,000 | 5,270,000 | 5,290,000 | 753 | 1,058 |
| 1997-09-24 | 5,220,000 | 5,330,000 | 5,160,000 | 5,330,000 | 1,164 | 1,066 |
| 1997-09-22 | 5,220,000 | 5,240,000 | 5,200,000 | 5,220,000 | 572 | 1,044 |
| 1997-09-19 | 5,270,000 | 5,270,000 | 5,200,000 | 5,220,000 | 437 | 1,044 |
| 1997-09-18 | 5,280,000 | 5,280,000 | 5,240,000 | 5,270,000 | 313 | 1,054 |
| 1997-09-17 | 5,320,000 | 5,340,000 | 5,230,000 | 5,260,000 | 532 | 1,052 |
| 1997-09-16 | 5,270,000 | 5,300,000 | 5,220,000 | 5,300,000 | 550 | 1,060 |
| 1997-09-12 | 5,240,000 | 5,280,000 | 5,230,000 | 5,270,000 | 493 | 1,054 |
| 1997-09-11 | 5,280,000 | 5,290,000 | 5,260,000 | 5,280,000 | 409 | 1,056 |
| 1997-09-10 | 5,280,000 | 5,340,000 | 5,270,000 | 5,340,000 | 288 | 1,068 |
| 1997-09-09 | 5,310,000 | 5,340,000 | 5,270,000 | 5,300,000 | 213 | 1,060 |
| 1997-09-08 | 5,340,000 | 5,390,000 | 5,340,000 | 5,340,000 | 884 | 1,068 |
| 1997-09-05 | 5,330,000 | 5,330,000 | 5,270,000 | 5,300,000 | 364 | 1,060 |
| 1997-09-04 | 5,400,000 | 5,410,000 | 5,330,000 | 5,350,000 | 470 | 1,070 |
| 1997-09-03 | 5,370,000 | 5,420,000 | 5,320,000 | 5,400,000 | 784 | 1,080 |
| 1997-09-02 | 5,180,000 | 5,210,000 | 5,130,000 | 5,210,000 | 374 | 1,042 |
| 1997-09-01 | 5,340,000 | 5,340,000 | 5,190,000 | 5,210,000 | 629 | 1,042 |
| 1997-08-29 | 5,200,000 | 5,350,000 | 5,170,000 | 5,350,000 | 441 | 1,070 |
| 1997-08-28 | 5,350,000 | 5,380,000 | 5,260,000 | 5,380,000 | 650 | 1,076 |
| 1997-08-27 | 5,350,000 | 5,390,000 | 5,300,000 | 5,350,000 | 429 | 1,070 |
| 1997-08-26 | 5,210,000 | 5,380,000 | 5,170,000 | 5,370,000 | 398 | 1,074 |
| 1997-08-25 | 5,220,000 | 5,280,000 | 5,210,000 | 5,210,000 | 357 | 1,042 |
| 1997-08-22 | 5,440,000 | 5,440,000 | 5,250,000 | 5,260,000 | 539 | 1,052 |
| 1997-08-21 | 5,420,000 | 5,470,000 | 5,390,000 | 5,450,000 | 972 | 1,090 |
| 1997-08-20 | 5,380,000 | 5,390,000 | 5,320,000 | 5,390,000 | 680 | 1,078 |
| 1997-08-19 | 5,500,000 | 5,520,000 | 5,260,000 | 5,280,000 | 966 | 1,056 |
| 1997-08-18 | 5,240,000 | 5,400,000 | 5,210,000 | 5,400,000 | 402 | 1,080 |
| 1997-08-15 | 5,430,000 | 5,470,000 | 5,350,000 | 5,360,000 | 715 | 1,072 |
| 1997-08-14 | 5,300,000 | 5,460,000 | 5,300,000 | 5,440,000 | 887 | 1,088 |
| 1997-08-13 | 5,150,000 | 5,270,000 | 5,100,000 | 5,270,000 | 721 | 1,054 |
| 1997-08-12 | 5,010,000 | 5,120,000 | 5,000,000 | 5,050,000 | 563 | 1,010 |
| 1997-08-11 | 4,980,000 | 5,050,000 | 4,950,000 | 4,960,000 | 476 | 992 |
| 1997-08-08 | 5,100,000 | 5,140,000 | 5,090,000 | 5,140,000 | 486 | 1,028 |
| 1997-08-07 | 5,150,000 | 5,200,000 | 5,100,000 | 5,160,000 | 262 | 1,032 |
| 1997-08-06 | 5,090,000 | 5,140,000 | 5,060,000 | 5,100,000 | 732 | 1,020 |
| 1997-08-05 | 5,320,000 | 5,320,000 | 5,150,000 | 5,190,000 | 633 | 1,038 |
| 1997-08-04 | 5,300,000 | 5,480,000 | 5,260,000 | 5,350,000 | 507 | 1,070 |
| 1997-08-01 | 5,530,000 | 5,550,000 | 5,350,000 | 5,400,000 | 630 | 1,080 |
| 1997-07-31 | 5,290,000 | 5,450,000 | 5,230,000 | 5,430,000 | 1,134 | 1,086 |
| 1997-07-30 | 5,190,000 | 5,330,000 | 5,170,000 | 5,250,000 | 1,012 | 1,050 |
| 1997-07-29 | 5,100,000 | 5,170,000 | 5,050,000 | 5,170,000 | 1,303 | 1,034 |
| 1997-07-28 | 5,150,000 | 5,180,000 | 5,080,000 | 5,090,000 | 455 | 1,018 |
| 1997-07-25 | 5,120,000 | 5,170,000 | 5,060,000 | 5,110,000 | 565 | 1,022 |
| 1997-07-24 | 4,970,000 | 5,110,000 | 4,930,000 | 5,110,000 | 838 | 1,022 |
| 1997-07-23 | 4,990,000 | 5,000,000 | 4,920,000 | 4,950,000 | 498 | 990 |
| 1997-07-22 | 4,980,000 | 4,980,000 | 4,870,000 | 4,940,000 | 338 | 988 |
| 1997-07-18 | 4,930,000 | 5,020,000 | 4,920,000 | 4,950,000 | 454 | 990 |
| 1997-07-17 | 5,000,000 | 5,050,000 | 4,900,000 | 4,930,000 | 918 | 986 |
| 1997-07-16 | 4,800,000 | 5,010,000 | 4,790,000 | 4,980,000 | 1,717 | 996 |
| 1997-07-15 | 4,780,000 | 4,800,000 | 4,750,000 | 4,760,000 | 811 | 952 |
| 1997-07-14 | 4,760,000 | 4,790,000 | 4,700,000 | 4,750,000 | 1,013 | 950 |
| 1997-07-11 | 4,650,000 | 4,750,000 | 4,600,000 | 4,740,000 | 1,443 | 948 |
| 1997-07-10 | 4,400,000 | 4,570,000 | 4,380,000 | 4,570,000 | 755 | 914 |
| 1997-07-09 | 4,360,000 | 4,390,000 | 4,320,000 | 4,330,000 | 323 | 866 |
| 1997-07-08 | 4,260,000 | 4,330,000 | 4,250,000 | 4,330,000 | 546 | 866 |
| 1997-07-07 | 4,280,000 | 4,280,000 | 4,230,000 | 4,230,000 | 586 | 846 |
| 1997-07-04 | 4,410,000 | 4,410,000 | 4,270,000 | 4,280,000 | 655 | 856 |
| 1997-07-03 | 4,410,000 | 4,440,000 | 4,390,000 | 4,410,000 | 435 | 882 |
| 1997-07-02 | 4,450,000 | 4,450,000 | 4,360,000 | 4,440,000 | 620 | 888 |
| 1997-07-01 | 4,480,000 | 4,520,000 | 4,440,000 | 4,500,000 | 533 | 900 |
| 1997-06-30 | 4,460,000 | 4,470,000 | 4,400,000 | 4,430,000 | 347 | 886 |
| 1997-06-27 | 4,540,000 | 4,550,000 | 4,440,000 | 4,460,000 | 569 | 892 |
| 1997-06-26 | 4,570,000 | 4,580,000 | 4,530,000 | 4,550,000 | 283 | 910 |
| 1997-06-25 | 4,570,000 | 4,600,000 | 4,550,000 | 4,580,000 | 391 | 916 |
| 1997-06-24 | 4,590,000 | 4,600,000 | 4,540,000 | 4,570,000 | 544 | 914 |
| 1997-06-23 | 4,650,000 | 4,650,000 | 4,610,000 | 4,640,000 | 184 | 928 |
| 1997-06-20 | 4,680,000 | 4,700,000 | 4,580,000 | 4,650,000 | 456 | 930 |
| 1997-06-19 | 4,600,000 | 4,710,000 | 4,570,000 | 4,660,000 | 1,186 | 932 |
| 1997-06-18 | 4,530,000 | 4,600,000 | 4,500,000 | 4,600,000 | 785 | 920 |
| 1997-06-17 | 4,520,000 | 4,580,000 | 4,470,000 | 4,500,000 | 999 | 900 |
| 1997-06-16 | 4,440,000 | 4,520,000 | 4,400,000 | 4,520,000 | 299 | 904 |
| 1997-06-13 | 4,440,000 | 4,470,000 | 4,390,000 | 4,430,000 | 365 | 886 |
| 1997-06-12 | 4,410,000 | 4,460,000 | 4,400,000 | 4,440,000 | 662 | 888 |
| 1997-06-11 | 4,510,000 | 4,510,000 | 4,430,000 | 4,430,000 | 410 | 886 |
| 1997-06-10 | 4,530,000 | 4,530,000 | 4,470,000 | 4,480,000 | 532 | 896 |
| 1997-06-09 | 4,490,000 | 4,530,000 | 4,470,000 | 4,520,000 | 606 | 904 |
| 1997-06-06 | 4,510,000 | 4,540,000 | 4,460,000 | 4,490,000 | 793 | 898 |
| 1997-06-05 | 4,550,000 | 4,600,000 | 4,500,000 | 4,510,000 | 1,287 | 902 |
| 1997-06-04 | 4,450,000 | 4,510,000 | 4,420,000 | 4,500,000 | 1,237 | 900 |
| 1997-06-03 | 4,440,000 | 4,470,000 | 4,400,000 | 4,410,000 | 858 | 882 |
| 1997-06-02 | 4,300,000 | 4,450,000 | 4,250,000 | 4,450,000 | 1,097 | 890 |
| 1997-05-30 | 4,320,000 | 4,320,000 | 4,210,000 | 4,270,000 | 536 | 854 |
| 1997-05-29 | 4,340,000 | 4,360,000 | 4,280,000 | 4,320,000 | 803 | 864 |
| 1997-05-28 | 4,100,000 | 4,300,000 | 4,100,000 | 4,300,000 | 1,001 | 860 |
| 1997-05-27 | 4,180,000 | 4,200,000 | 4,130,000 | 4,150,000 | 415 | 830 |
| 1997-05-26 | 4,180,000 | 4,180,000 | 4,080,000 | 4,080,000 | 671 | 816 |
| 1997-05-23 | 4,200,000 | 4,230,000 | 4,170,000 | 4,190,000 | 1,274 | 838 |
| 1997-05-22 | 4,220,000 | 4,230,000 | 4,160,000 | 4,220,000 | 382 | 844 |
| 1997-05-21 | 4,300,000 | 4,370,000 | 4,190,000 | 4,190,000 | 1,012 | 838 |
| 1997-05-20 | 4,350,000 | 4,350,000 | 4,240,000 | 4,250,000 | 711 | 850 |
| 1997-05-19 | 4,310,000 | 4,350,000 | 4,250,000 | 4,250,000 | 780 | 850 |
| 1997-05-16 | 4,350,000 | 4,380,000 | 4,280,000 | 4,280,000 | 857 | 856 |
| 1997-05-15 | 4,300,000 | 4,390,000 | 4,260,000 | 4,390,000 | 1,983 | 878 |
| 1997-05-14 | 4,160,000 | 4,270,000 | 4,160,000 | 4,270,000 | 1,807 | 854 |
| 1997-05-13 | 4,100,000 | 4,230,000 | 4,080,000 | 4,170,000 | 1,602 | 834 |
| 1997-05-12 | 3,850,000 | 3,990,000 | 3,850,000 | 3,950,000 | 914 | 790 |
| 1997-05-09 | 4,100,000 | 4,130,000 | 3,950,000 | 3,950,000 | 831 | 790 |
| 1997-05-08 | 4,090,000 | 4,200,000 | 4,060,000 | 4,090,000 | 2,067 | 818 |
| 1997-05-07 | 3,990,000 | 4,230,000 | 3,980,000 | 4,140,000 | 2,193 | 828 |
| 1997-05-06 | 3,980,000 | 4,000,000 | 3,950,000 | 3,990,000 | 1,709 | 798 |
| 1997-05-02 | 3,770,000 | 3,900,000 | 3,770,000 | 3,890,000 | 2,093 | 778 |
| 1997-05-01 | 3,760,000 | 3,800,000 | 3,760,000 | 3,780,000 | 1,802 | 756 |
| 1997-04-30 | 3,690,000 | 3,730,000 | 3,680,000 | 3,710,000 | 1,178 | 742 |
| 1997-04-28 | 3,640,000 | 3,680,000 | 3,630,000 | 3,670,000 | 271 | 734 |
| 1997-04-25 | 3,630,000 | 3,690,000 | 3,620,000 | 3,650,000 | 757 | 730 |
| 1997-04-24 | 3,620,000 | 3,680,000 | 3,580,000 | 3,670,000 | 1,468 | 734 |
| 1997-04-23 | 3,550,000 | 3,650,000 | 3,550,000 | 3,620,000 | 1,939 | 724 |
| 1997-04-22 | 3,520,000 | 3,520,000 | 3,490,000 | 3,520,000 | 770 | 704 |
| 1997-04-21 | 3,490,000 | 3,510,000 | 3,460,000 | 3,510,000 | 189 | 702 |
| 1997-04-18 | 3,480,000 | 3,510,000 | 3,470,000 | 3,500,000 | 393 | 700 |
| 1997-04-17 | 3,500,000 | 3,500,000 | 3,460,000 | 3,480,000 | 247 | 696 |
| 1997-04-16 | 3,510,000 | 3,510,000 | 3,460,000 | 3,480,000 | 310 | 696 |
| 1997-04-15 | 3,520,000 | 3,520,000 | 3,490,000 | 3,500,000 | 537 | 700 |
| 1997-04-14 | 3,500,000 | 3,530,000 | 3,450,000 | 3,490,000 | 448 | 698 |
| 1997-04-11 | 3,470,000 | 3,540,000 | 3,460,000 | 3,530,000 | 982 | 706 |
| 1997-04-10 | 3,480,000 | 3,530,000 | 3,410,000 | 3,420,000 | 1,018 | 684 |
| 1997-04-09 | 3,500,000 | 3,500,000 | 3,430,000 | 3,460,000 | 251 | 692 |
| 1997-04-08 | 3,400,000 | 3,510,000 | 3,370,000 | 3,510,000 | 1,315 | 702 |
| 1997-04-07 | 3,390,000 | 3,410,000 | 3,370,000 | 3,390,000 | 250 | 678 |
| 1997-04-04 | 3,370,000 | 3,410,000 | 3,370,000 | 3,390,000 | 441 | 678 |
| 1997-04-03 | 3,420,000 | 3,440,000 | 3,400,000 | 3,420,000 | 557 | 684 |
| 1997-04-02 | 3,410,000 | 3,420,000 | 3,360,000 | 3,410,000 | 576 | 682 |
| 1997-04-01 | 3,280,000 | 3,410,000 | 3,260,000 | 3,370,000 | 1,177 | 674 |
| 1997-03-31 | 3,320,000 | 3,320,000 | 3,270,000 | 3,290,000 | 479 | 658 |
| 1997-03-28 | 3,250,000 | 3,290,000 | 3,250,000 | 3,290,000 | 366 | 658 |
| 1997-03-27 | 3,230,000 | 3,240,000 | 3,200,000 | 3,240,000 | 435 | 648 |
| 1997-03-26 | 3,190,000 | 3,220,000 | 3,180,000 | 3,180,000 | 247 | 636 |
| 1997-03-25 | 3,190,000 | 3,210,000 | 3,180,000 | 3,200,000 | 537 | 640 |
| 1997-03-24 | 3,170,000 | 3,190,000 | 3,170,000 | 3,180,000 | 249 | 636 |
| 1997-03-21 | 3,160,000 | 3,200,000 | 3,150,000 | 3,160,000 | 235 | 632 |
| 1997-03-19 | 3,180,000 | 3,180,000 | 3,150,000 | 3,160,000 | 283 | 632 |
| 1997-03-18 | 3,190,000 | 3,210,000 | 3,150,000 | 3,170,000 | 379 | 634 |
| 1997-03-17 | 3,190,000 | 3,190,000 | 3,150,000 | 3,160,000 | 301 | 632 |
| 1997-03-14 | 3,180,000 | 3,190,000 | 3,180,000 | 3,190,000 | 484 | 638 |
| 1997-03-13 | 3,180,000 | 3,200,000 | 3,130,000 | 3,190,000 | 230 | 638 |
| 1997-03-12 | 3,200,000 | 3,200,000 | 3,180,000 | 3,180,000 | 292 | 636 |
| 1997-03-11 | 3,180,000 | 3,210,000 | 3,160,000 | 3,180,000 | 410 | 636 |
| 1997-03-10 | 3,150,000 | 3,150,000 | 3,120,000 | 3,150,000 | 310 | 630 |
| 1997-03-07 | 3,050,000 | 3,140,000 | 3,050,000 | 3,130,000 | 171 | 626 |
| 1997-03-06 | 3,050,000 | 3,100,000 | 3,040,000 | 3,040,000 | 241 | 608 |
| 1997-03-05 | 3,040,000 | 3,060,000 | 3,020,000 | 3,040,000 | 551 | 608 |
| 1997-03-04 | 3,090,000 | 3,090,000 | 3,050,000 | 3,060,000 | 367 | 612 |
| 1997-03-03 | 3,100,000 | 3,100,000 | 3,070,000 | 3,090,000 | 287 | 618 |
| 1997-02-28 | 3,120,000 | 3,130,000 | 3,090,000 | 3,100,000 | 409 | 620 |
| 1997-02-27 | 3,100,000 | 3,160,000 | 3,080,000 | 3,130,000 | 737 | 626 |
| 1997-02-26 | 3,160,000 | 3,170,000 | 3,090,000 | 3,100,000 | 637 | 620 |
| 1997-02-25 | 3,140,000 | 3,180,000 | 3,140,000 | 3,150,000 | 170 | 630 |
| 1997-02-24 | 3,260,000 | 3,260,000 | 3,130,000 | 3,150,000 | 773 | 630 |
| 1997-02-21 | 3,250,000 | 3,280,000 | 3,240,000 | 3,260,000 | 327 | 652 |
| 1997-02-20 | 3,220,000 | 3,240,000 | 3,200,000 | 3,200,000 | 282 | 640 |
| 1997-02-19 | 3,180,000 | 3,200,000 | 3,170,000 | 3,200,000 | 251 | 640 |
| 1997-02-18 | 3,220,000 | 3,220,000 | 3,170,000 | 3,170,000 | 577 | 634 |
| 1997-02-17 | 3,190,000 | 3,210,000 | 3,190,000 | 3,200,000 | 1,006 | 640 |
| 1997-02-14 | 3,120,000 | 3,180,000 | 3,060,000 | 3,150,000 | 1,313 | 630 |
| 1997-02-13 | 3,220,000 | 3,240,000 | 3,050,000 | 3,120,000 | 1,101 | 624 |
| 1997-02-12 | 3,240,000 | 3,240,000 | 3,210,000 | 3,210,000 | 532 | 642 |
| 1997-02-10 | 3,210,000 | 3,230,000 | 3,190,000 | 3,200,000 | 499 | 640 |
| 1997-02-07 | 3,270,000 | 3,270,000 | 3,240,000 | 3,250,000 | 299 | 650 |
| 1997-02-06 | 3,240,000 | 3,270,000 | 3,200,000 | 3,220,000 | 262 | 644 |
| 1997-02-05 | 3,250,000 | 3,260,000 | 3,160,000 | 3,190,000 | 288 | 638 |
| 1997-02-04 | 3,270,000 | 3,270,000 | 3,230,000 | 3,250,000 | 199 | 650 |
| 1997-02-03 | 3,320,000 | 3,320,000 | 3,240,000 | 3,270,000 | 148 | 654 |
| 1997-01-31 | 3,340,000 | 3,350,000 | 3,290,000 | 3,290,000 | 229 | 658 |
| 1997-01-30 | 3,310,000 | 3,360,000 | 3,290,000 | 3,330,000 | 541 | 666 |
| 1997-01-29 | 3,280,000 | 3,320,000 | 3,260,000 | 3,320,000 | 299 | 664 |
| 1997-01-28 | 3,270,000 | 3,290,000 | 3,250,000 | 3,260,000 | 239 | 652 |
| 1997-01-27 | 3,280,000 | 3,290,000 | 3,220,000 | 3,250,000 | 225 | 650 |
| 1997-01-24 | 3,290,000 | 3,310,000 | 3,250,000 | 3,280,000 | 353 | 656 |
| 1997-01-23 | 3,290,000 | 3,320,000 | 3,280,000 | 3,310,000 | 213 | 662 |
| 1997-01-22 | 3,290,000 | 3,290,000 | 3,230,000 | 3,270,000 | 239 | 654 |
| 1997-01-21 | 3,200,000 | 3,230,000 | 3,190,000 | 3,200,000 | 145 | 640 |
| 1997-01-20 | 3,230,000 | 3,230,000 | 3,190,000 | 3,210,000 | 133 | 642 |
| 1997-01-17 | 3,200,000 | 3,240,000 | 3,190,000 | 3,210,000 | 257 | 642 |
| 1997-01-16 | 3,260,000 | 3,280,000 | 3,190,000 | 3,200,000 | 434 | 640 |
| 1997-01-14 | 3,130,000 | 3,270,000 | 3,120,000 | 3,260,000 | 579 | 652 |
| 1997-01-13 | 3,140,000 | 3,180,000 | 3,070,000 | 3,130,000 | 1,021 | 626 |
| 1997-01-10 | 3,290,000 | 3,310,000 | 3,120,000 | 3,150,000 | 1,110 | 630 |
| 1997-01-09 | 3,360,000 | 3,360,000 | 3,310,000 | 3,310,000 | 496 | 662 |
| 1997-01-08 | 3,340,000 | 3,400,000 | 3,330,000 | 3,340,000 | 1,137 | 668 |
| 1997-01-07 | 3,390,000 | 3,430,000 | 3,340,000 | 3,340,000 | 495 | 668 |
| 1997-01-06 | 3,370,000 | 3,390,000 | 3,350,000 | 3,370,000 | 221 | 674 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
