9715 トランスコスモス(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 | 2,160 | 2,290 | 2,160 | 2,290 | 15,500 | 1,145 |
| 1997-12-29 | 2,270 | 2,270 | 2,080 | 2,150 | 49,100 | 1,075 |
| 1997-12-26 | 2,330 | 2,330 | 2,250 | 2,280 | 11,100 | 1,140 |
| 1997-12-25 | 2,390 | 2,450 | 2,340 | 2,350 | 27,100 | 1,175 |
| 1997-12-24 | 2,200 | 2,340 | 2,200 | 2,270 | 19,700 | 1,135 |
| 1997-12-22 | 2,450 | 2,500 | 2,310 | 2,390 | 12,100 | 1,195 |
| 1997-12-19 | 2,550 | 2,550 | 2,400 | 2,400 | 21,600 | 1,200 |
| 1997-12-18 | 2,650 | 2,650 | 2,620 | 2,630 | 38,700 | 1,315 |
| 1997-12-17 | 2,630 | 2,650 | 2,570 | 2,650 | 30,700 | 1,325 |
| 1997-12-16 | 2,640 | 2,660 | 2,590 | 2,630 | 13,800 | 1,315 |
| 1997-12-15 | 2,580 | 2,660 | 2,580 | 2,640 | 18,600 | 1,320 |
| 1997-12-12 | 2,700 | 2,700 | 2,560 | 2,600 | 28,400 | 1,300 |
| 1997-12-11 | 2,670 | 2,670 | 2,550 | 2,550 | 13,300 | 1,275 |
| 1997-12-10 | 2,670 | 2,680 | 2,640 | 2,680 | 13,100 | 1,340 |
| 1997-12-09 | 2,710 | 2,750 | 2,620 | 2,650 | 12,300 | 1,325 |
| 1997-12-08 | 2,810 | 2,810 | 2,680 | 2,700 | 15,200 | 1,350 |
| 1997-12-05 | 2,760 | 2,810 | 2,760 | 2,800 | 9,700 | 1,400 |
| 1997-12-04 | 2,800 | 2,810 | 2,780 | 2,800 | 20,600 | 1,400 |
| 1997-12-03 | 2,830 | 2,860 | 2,800 | 2,800 | 6,200 | 1,400 |
| 1997-12-02 | 2,780 | 2,840 | 2,750 | 2,830 | 24,800 | 1,415 |
| 1997-12-01 | 2,700 | 2,770 | 2,660 | 2,700 | 20,900 | 1,350 |
| 1997-11-28 | 2,530 | 2,690 | 2,530 | 2,690 | 38,100 | 1,345 |
| 1997-11-27 | 2,550 | 2,550 | 2,450 | 2,490 | 21,000 | 1,245 |
| 1997-11-26 | 2,540 | 2,600 | 2,400 | 2,450 | 37,100 | 1,225 |
| 1997-11-25 | 2,660 | 2,660 | 2,600 | 2,620 | 15,600 | 1,310 |
| 1997-11-21 | 2,800 | 2,830 | 2,770 | 2,770 | 9,500 | 1,385 |
| 1997-11-20 | 2,650 | 2,720 | 2,650 | 2,720 | 11,000 | 1,360 |
| 1997-11-19 | 2,710 | 2,750 | 2,680 | 2,680 | 15,200 | 1,340 |
| 1997-11-18 | 2,730 | 2,900 | 2,660 | 2,870 | 8,000 | 1,435 |
| 1997-11-17 | 2,570 | 2,740 | 2,570 | 2,730 | 20,100 | 1,365 |
| 1997-11-14 | 2,570 | 2,570 | 2,530 | 2,570 | 11,200 | 1,285 |
| 1997-11-13 | 2,510 | 2,550 | 2,500 | 2,530 | 8,400 | 1,265 |
| 1997-11-12 | 2,650 | 2,650 | 2,550 | 2,550 | 9,500 | 1,275 |
| 1997-11-11 | 2,560 | 2,640 | 2,530 | 2,640 | 40,100 | 1,320 |
| 1997-11-10 | 2,720 | 2,750 | 2,600 | 2,600 | 15,500 | 1,300 |
| 1997-11-07 | 2,800 | 2,870 | 2,760 | 2,800 | 13,500 | 1,400 |
| 1997-11-06 | 2,960 | 2,970 | 2,760 | 2,950 | 23,000 | 1,475 |
| 1997-11-05 | 2,900 | 2,930 | 2,860 | 2,910 | 9,000 | 1,455 |
| 1997-11-04 | 3,010 | 3,010 | 2,850 | 2,900 | 6,100 | 1,450 |
| 1997-10-31 | 2,910 | 2,950 | 2,800 | 2,950 | 37,400 | 1,475 |
| 1997-10-30 | 3,000 | 3,010 | 2,960 | 2,980 | 13,200 | 1,490 |
| 1997-10-29 | 2,960 | 3,150 | 2,960 | 3,100 | 29,200 | 1,550 |
| 1997-10-27 | 3,200 | 3,210 | 3,070 | 3,100 | 10,700 | 1,550 |
| 1997-10-24 | 3,110 | 3,310 | 3,110 | 3,310 | 11,500 | 1,655 |
| 1997-10-23 | 3,250 | 3,300 | 3,150 | 3,260 | 24,800 | 1,630 |
| 1997-10-22 | 3,300 | 3,320 | 3,280 | 3,280 | 16,300 | 1,640 |
| 1997-10-21 | 3,320 | 3,330 | 3,300 | 3,300 | 8,200 | 1,650 |
| 1997-10-20 | 3,310 | 3,360 | 3,270 | 3,360 | 3,900 | 1,680 |
| 1997-10-17 | 3,350 | 3,360 | 3,320 | 3,340 | 8,600 | 1,670 |
| 1997-10-16 | 3,260 | 3,400 | 3,260 | 3,400 | 6,800 | 1,700 |
| 1997-10-15 | 3,300 | 3,300 | 3,240 | 3,300 | 10,800 | 1,650 |
| 1997-10-14 | 3,170 | 3,280 | 3,150 | 3,280 | 26,100 | 1,640 |
| 1997-10-13 | 3,410 | 3,410 | 3,200 | 3,220 | 16,300 | 1,610 |
| 1997-10-09 | 3,410 | 3,480 | 3,400 | 3,400 | 17,300 | 1,700 |
| 1997-10-08 | 3,480 | 3,480 | 3,340 | 3,360 | 8,800 | 1,680 |
| 1997-10-07 | 3,500 | 3,500 | 3,450 | 3,490 | 26,000 | 1,745 |
| 1997-10-06 | 3,350 | 3,450 | 3,300 | 3,450 | 35,600 | 1,725 |
| 1997-10-03 | 3,200 | 3,340 | 3,190 | 3,340 | 25,100 | 1,670 |
| 1997-10-02 | 3,220 | 3,240 | 3,160 | 3,230 | 31,000 | 1,615 |
| 1997-10-01 | 3,190 | 3,200 | 3,110 | 3,110 | 8,100 | 1,555 |
| 1997-09-30 | 3,240 | 3,240 | 3,170 | 3,230 | 10,900 | 1,615 |
| 1997-09-29 | 3,150 | 3,200 | 3,100 | 3,200 | 35,900 | 1,600 |
| 1997-09-26 | 3,200 | 3,270 | 3,200 | 3,200 | 8,600 | 1,600 |
| 1997-09-25 | 3,150 | 3,300 | 3,150 | 3,240 | 7,800 | 1,620 |
| 1997-09-24 | 3,300 | 3,300 | 3,200 | 3,200 | 6,000 | 1,600 |
| 1997-09-22 | 3,280 | 3,280 | 3,200 | 3,270 | 9,100 | 1,635 |
| 1997-09-19 | 3,300 | 3,300 | 3,250 | 3,280 | 11,600 | 1,640 |
| 1997-09-18 | 3,150 | 3,250 | 3,100 | 3,250 | 10,100 | 1,625 |
| 1997-09-17 | 3,150 | 3,210 | 3,100 | 3,150 | 9,000 | 1,575 |
| 1997-09-16 | 3,290 | 3,290 | 3,050 | 3,100 | 10,800 | 1,550 |
| 1997-09-12 | 3,250 | 3,300 | 3,200 | 3,240 | 15,700 | 1,620 |
| 1997-09-11 | 3,420 | 3,420 | 3,310 | 3,310 | 26,100 | 1,655 |
| 1997-09-10 | 3,480 | 3,480 | 3,410 | 3,440 | 19,600 | 1,720 |
| 1997-09-09 | 3,430 | 3,450 | 3,430 | 3,430 | 14,600 | 1,715 |
| 1997-09-08 | 3,400 | 3,450 | 3,400 | 3,450 | 22,600 | 1,725 |
| 1997-09-05 | 3,400 | 3,400 | 3,250 | 3,300 | 23,000 | 1,650 |
| 1997-09-04 | 3,420 | 3,450 | 3,410 | 3,410 | 13,400 | 1,705 |
| 1997-09-03 | 3,500 | 3,510 | 3,450 | 3,480 | 47,500 | 1,740 |
| 1997-09-02 | 3,030 | 3,300 | 2,980 | 3,300 | 60,700 | 1,650 |
| 1997-09-01 | 3,230 | 3,230 | 2,990 | 2,990 | 72,200 | 1,495 |
| 1997-08-29 | 3,300 | 3,300 | 3,130 | 3,200 | 24,600 | 1,600 |
| 1997-08-28 | 3,490 | 3,490 | 3,290 | 3,300 | 16,300 | 1,650 |
| 1997-08-27 | 3,500 | 3,560 | 3,490 | 3,490 | 23,400 | 1,745 |
| 1997-08-26 | 3,620 | 3,640 | 3,600 | 3,600 | 16,800 | 1,800 |
| 1997-08-25 | 3,680 | 3,680 | 3,590 | 3,600 | 10,900 | 1,800 |
| 1997-08-22 | 3,790 | 3,790 | 3,700 | 3,780 | 30,800 | 1,890 |
| 1997-08-21 | 3,750 | 3,830 | 3,700 | 3,700 | 36,800 | 1,850 |
| 1997-08-20 | 3,640 | 3,660 | 3,600 | 3,660 | 16,400 | 1,830 |
| 1997-08-19 | 3,630 | 3,710 | 3,620 | 3,650 | 18,000 | 1,825 |
| 1997-08-18 | 3,540 | 3,560 | 3,510 | 3,560 | 16,300 | 1,780 |
| 1997-08-15 | 3,570 | 3,620 | 3,540 | 3,580 | 17,000 | 1,790 |
| 1997-08-14 | 3,470 | 3,470 | 3,420 | 3,470 | 16,800 | 1,735 |
| 1997-08-13 | 3,470 | 3,500 | 3,460 | 3,470 | 11,700 | 1,735 |
| 1997-08-12 | 3,470 | 3,510 | 3,460 | 3,510 | 22,800 | 1,755 |
| 1997-08-11 | 3,510 | 3,510 | 3,460 | 3,460 | 52,400 | 1,730 |
| 1997-08-08 | 3,550 | 3,550 | 3,480 | 3,500 | 15,400 | 1,750 |
| 1997-08-07 | 3,590 | 3,590 | 3,560 | 3,580 | 16,200 | 1,790 |
| 1997-08-06 | 3,560 | 3,590 | 3,560 | 3,590 | 29,000 | 1,795 |
| 1997-08-05 | 3,580 | 3,590 | 3,560 | 3,570 | 15,900 | 1,785 |
| 1997-08-04 | 3,600 | 3,610 | 3,580 | 3,590 | 9,200 | 1,795 |
| 1997-08-01 | 3,630 | 3,640 | 3,620 | 3,620 | 19,600 | 1,810 |
| 1997-07-31 | 3,640 | 3,640 | 3,560 | 3,630 | 44,200 | 1,815 |
| 1997-07-30 | 3,800 | 3,800 | 3,640 | 3,640 | 30,100 | 1,820 |
| 1997-07-29 | 3,850 | 3,850 | 3,800 | 3,830 | 39,000 | 1,915 |
| 1997-07-28 | 3,800 | 3,900 | 3,800 | 3,900 | 17,500 | 1,950 |
| 1997-07-25 | 3,950 | 3,950 | 3,850 | 3,850 | 23,000 | 1,925 |
| 1997-07-24 | 3,990 | 3,990 | 3,900 | 3,900 | 10,200 | 1,950 |
| 1997-07-23 | 4,000 | 4,000 | 3,860 | 3,960 | 21,200 | 1,980 |
| 1997-07-22 | 4,040 | 4,040 | 3,880 | 3,910 | 25,500 | 1,955 |
| 1997-07-18 | 3,910 | 4,090 | 3,900 | 4,000 | 42,600 | 2,000 |
| 1997-07-17 | 3,960 | 4,000 | 3,860 | 3,900 | 25,800 | 1,950 |
| 1997-07-16 | 4,050 | 4,050 | 3,960 | 4,000 | 25,400 | 2,000 |
| 1997-07-15 | 4,120 | 4,120 | 3,960 | 4,040 | 25,300 | 2,020 |
| 1997-07-14 | 3,960 | 4,140 | 3,960 | 4,090 | 43,300 | 2,045 |
| 1997-07-11 | 4,000 | 4,030 | 3,920 | 4,000 | 25,200 | 2,000 |
| 1997-07-10 | 3,910 | 4,000 | 3,900 | 4,000 | 25,600 | 2,000 |
| 1997-07-09 | 4,030 | 4,030 | 3,920 | 3,950 | 21,700 | 1,975 |
| 1997-07-08 | 3,900 | 4,000 | 3,900 | 4,000 | 20,000 | 2,000 |
| 1997-07-07 | 4,050 | 4,050 | 3,850 | 3,950 | 48,600 | 1,975 |
| 1997-07-04 | 4,100 | 4,110 | 4,030 | 4,090 | 82,600 | 2,045 |
| 1997-07-03 | 4,130 | 4,150 | 4,090 | 4,100 | 24,300 | 2,050 |
| 1997-07-02 | 4,140 | 4,190 | 4,100 | 4,120 | 27,400 | 2,060 |
| 1997-07-01 | 4,180 | 4,220 | 4,130 | 4,170 | 88,300 | 2,085 |
| 1997-06-30 | 4,110 | 4,190 | 4,090 | 4,190 | 49,300 | 2,095 |
| 1997-06-27 | 4,130 | 4,150 | 4,090 | 4,100 | 59,400 | 2,050 |
| 1997-06-26 | 4,100 | 4,140 | 4,100 | 4,110 | 56,000 | 2,055 |
| 1997-06-25 | 4,060 | 4,100 | 4,060 | 4,070 | 40,000 | 2,035 |
| 1997-06-24 | 4,050 | 4,090 | 4,040 | 4,060 | 30,700 | 2,030 |
| 1997-06-23 | 4,130 | 4,130 | 4,060 | 4,100 | 46,300 | 2,050 |
| 1997-06-20 | 4,170 | 4,180 | 4,060 | 4,130 | 108,900 | 2,065 |
| 1997-06-19 | 4,100 | 4,200 | 4,030 | 4,080 | 300,700 | 2,040 |
| 1997-06-18 | 3,880 | 4,150 | 3,790 | 4,100 | 270,700 | 2,050 |
| 1997-06-17 | 3,910 | 3,910 | 3,870 | 3,880 | 46,400 | 1,940 |
| 1997-06-16 | 3,880 | 3,920 | 3,870 | 3,920 | 45,600 | 1,960 |
| 1997-06-13 | 3,900 | 3,920 | 3,850 | 3,850 | 55,900 | 1,925 |
| 1997-06-12 | 3,890 | 3,920 | 3,850 | 3,890 | 53,600 | 1,945 |
| 1997-06-11 | 3,950 | 3,970 | 3,850 | 3,850 | 192,600 | 1,925 |
| 1997-06-10 | 3,790 | 3,880 | 3,790 | 3,880 | 146,700 | 1,940 |
| 1997-06-09 | 3,750 | 3,820 | 3,730 | 3,740 | 94,400 | 1,870 |
| 1997-06-06 | 3,670 | 3,740 | 3,660 | 3,700 | 47,200 | 1,850 |
| 1997-06-05 | 3,700 | 3,710 | 3,660 | 3,700 | 36,400 | 1,850 |
| 1997-06-04 | 3,700 | 3,700 | 3,650 | 3,660 | 43,700 | 1,830 |
| 1997-06-03 | 3,610 | 3,710 | 3,610 | 3,700 | 133,600 | 1,850 |
| 1997-06-02 | 3,800 | 3,800 | 3,730 | 3,750 | 27,100 | 1,875 |
| 1997-05-30 | 3,790 | 3,840 | 3,770 | 3,770 | 148,200 | 1,885 |
| 1997-05-29 | 3,700 | 3,800 | 3,660 | 3,800 | 95,400 | 1,900 |
| 1997-05-28 | 3,660 | 3,670 | 3,560 | 3,660 | 27,800 | 1,830 |
| 1997-05-27 | 3,600 | 3,670 | 3,600 | 3,620 | 18,200 | 1,810 |
| 1997-05-26 | 3,600 | 3,600 | 3,520 | 3,590 | 24,400 | 1,795 |
| 1997-05-23 | 3,700 | 3,730 | 3,620 | 3,650 | 74,900 | 1,825 |
| 1997-05-22 | 3,700 | 3,720 | 3,610 | 3,650 | 46,000 | 1,825 |
| 1997-05-21 | 3,830 | 3,840 | 3,650 | 3,700 | 121,200 | 1,850 |
| 1997-05-20 | 3,700 | 3,790 | 3,480 | 3,790 | 181,900 | 1,895 |
| 1997-05-19 | 3,450 | 3,800 | 3,430 | 3,600 | 201,200 | 1,800 |
| 1997-05-16 | 3,250 | 3,460 | 3,250 | 3,400 | 169,300 | 1,700 |
| 1997-05-15 | 3,070 | 3,220 | 3,020 | 3,160 | 18,800 | 1,580 |
| 1997-05-14 | 3,100 | 3,100 | 3,000 | 3,070 | 111,400 | 1,535 |
| 1997-05-13 | 3,300 | 3,300 | 3,230 | 3,250 | 26,400 | 1,625 |
| 1997-05-12 | 3,250 | 3,300 | 3,200 | 3,300 | 6,800 | 1,650 |
| 1997-05-09 | 3,300 | 3,300 | 3,250 | 3,300 | 41,900 | 1,650 |
| 1997-05-08 | 3,300 | 3,300 | 3,280 | 3,300 | 48,400 | 1,650 |
| 1997-05-07 | 3,470 | 3,470 | 3,250 | 3,320 | 39,800 | 1,660 |
| 1997-05-06 | 3,400 | 3,490 | 3,400 | 3,470 | 95,200 | 1,735 |
| 1997-05-02 | 3,200 | 3,350 | 3,200 | 3,350 | 91,000 | 1,675 |
| 1997-05-01 | 3,290 | 3,300 | 3,170 | 3,200 | 31,100 | 1,600 |
| 1997-04-30 | 3,260 | 3,290 | 3,240 | 3,290 | 93,800 | 1,645 |
| 1997-04-28 | 3,300 | 3,300 | 3,250 | 3,290 | 10,400 | 1,645 |
| 1997-04-25 | 3,300 | 3,310 | 3,220 | 3,310 | 22,600 | 1,655 |
| 1997-04-24 | 3,340 | 3,340 | 3,300 | 3,300 | 31,300 | 1,650 |
| 1997-04-23 | 3,190 | 3,350 | 3,190 | 3,350 | 60,500 | 1,675 |
| 1997-04-22 | 3,080 | 3,160 | 3,080 | 3,150 | 25,100 | 1,575 |
| 1997-04-21 | 3,190 | 3,200 | 3,100 | 3,120 | 22,900 | 1,560 |
| 1997-04-18 | 2,990 | 3,160 | 2,970 | 3,140 | 35,100 | 1,570 |
| 1997-04-17 | 2,900 | 3,000 | 2,860 | 3,000 | 13,400 | 1,500 |
| 1997-04-16 | 2,960 | 3,000 | 2,900 | 2,940 | 22,500 | 1,470 |
| 1997-04-15 | 2,810 | 2,990 | 2,810 | 2,990 | 35,600 | 1,495 |
| 1997-04-14 | 2,810 | 2,840 | 2,800 | 2,810 | 28,200 | 1,405 |
| 1997-04-11 | 2,570 | 2,830 | 2,570 | 2,750 | 29,800 | 1,375 |
| 1997-04-10 | 2,540 | 2,610 | 2,530 | 2,550 | 34,900 | 1,275 |
| 1997-04-09 | 2,710 | 2,730 | 2,550 | 2,550 | 23,600 | 1,275 |
| 1997-04-08 | 2,830 | 2,830 | 2,690 | 2,730 | 25,000 | 1,365 |
| 1997-04-07 | 2,870 | 2,890 | 2,850 | 2,850 | 30,000 | 1,425 |
| 1997-04-04 | 3,040 | 3,050 | 2,800 | 2,820 | 56,900 | 1,410 |
| 1997-04-03 | 3,050 | 3,140 | 3,000 | 3,040 | 37,400 | 1,520 |
| 1997-04-02 | 3,160 | 3,200 | 3,100 | 3,100 | 8,800 | 1,550 |
| 1997-04-01 | 3,200 | 3,200 | 3,150 | 3,150 | 20,600 | 1,575 |
| 1997-03-31 | 3,240 | 3,250 | 3,150 | 3,150 | 19,100 | 1,575 |
| 1997-03-28 | 3,190 | 3,220 | 3,180 | 3,190 | 15,700 | 1,595 |
| 1997-03-27 | 3,210 | 3,230 | 3,190 | 3,210 | 20,000 | 1,605 |
| 1997-03-26 | 3,250 | 3,270 | 3,200 | 3,210 | 20,000 | 1,605 |
| 1997-03-25 | 3,250 | 3,300 | 3,200 | 3,240 | 22,100 | 1,620 |
| 1997-03-24 | 3,340 | 3,340 | 3,200 | 3,200 | 19,900 | 1,600 |
| 1997-03-21 | 3,300 | 3,300 | 3,250 | 3,300 | 27,000 | 1,650 |
| 1997-03-19 | 3,410 | 3,420 | 3,240 | 3,290 | 42,200 | 1,645 |
| 1997-03-18 | 3,500 | 3,500 | 3,430 | 3,430 | 8,000 | 1,715 |
| 1997-03-17 | 3,420 | 3,490 | 3,420 | 3,490 | 6,200 | 1,745 |
| 1997-03-14 | 3,300 | 3,370 | 3,290 | 3,370 | 23,300 | 1,685 |
| 1997-03-13 | 3,350 | 3,350 | 3,320 | 3,320 | 13,500 | 1,660 |
| 1997-03-12 | 3,380 | 3,390 | 3,350 | 3,370 | 9,800 | 1,685 |
| 1997-03-11 | 3,450 | 3,450 | 3,400 | 3,400 | 14,800 | 1,700 |
| 1997-03-10 | 3,420 | 3,450 | 3,400 | 3,400 | 14,600 | 1,700 |
| 1997-03-07 | 3,400 | 3,450 | 3,390 | 3,420 | 24,100 | 1,710 |
| 1997-03-06 | 3,430 | 3,510 | 3,410 | 3,410 | 24,700 | 1,705 |
| 1997-03-05 | 3,510 | 3,550 | 3,400 | 3,430 | 49,300 | 1,715 |
| 1997-03-04 | 3,700 | 3,730 | 3,560 | 3,560 | 20,700 | 1,780 |
| 1997-03-03 | 3,750 | 3,790 | 3,690 | 3,790 | 15,300 | 1,895 |
| 1997-02-28 | 3,800 | 3,840 | 3,750 | 3,800 | 20,100 | 1,900 |
| 1997-02-27 | 3,850 | 3,890 | 3,820 | 3,890 | 14,600 | 1,945 |
| 1997-02-26 | 3,800 | 3,900 | 3,750 | 3,840 | 18,200 | 1,920 |
| 1997-02-25 | 3,770 | 3,850 | 3,710 | 3,800 | 13,500 | 1,900 |
| 1997-02-24 | 3,800 | 3,800 | 3,750 | 3,780 | 11,700 | 1,890 |
| 1997-02-21 | 3,870 | 3,870 | 3,780 | 3,800 | 33,700 | 1,900 |
| 1997-02-20 | 3,990 | 4,000 | 3,940 | 3,950 | 30,800 | 1,975 |
| 1997-02-19 | 3,980 | 3,980 | 3,900 | 3,980 | 19,400 | 1,990 |
| 1997-02-18 | 3,950 | 3,990 | 3,900 | 3,980 | 32,600 | 1,990 |
| 1997-02-17 | 3,900 | 3,950 | 3,850 | 3,950 | 37,200 | 1,975 |
| 1997-02-14 | 3,900 | 3,950 | 3,850 | 3,930 | 37,700 | 1,965 |
| 1997-02-13 | 3,890 | 3,900 | 3,820 | 3,850 | 42,100 | 1,925 |
| 1997-02-12 | 3,740 | 3,870 | 3,690 | 3,850 | 45,600 | 1,925 |
| 1997-02-10 | 3,700 | 3,740 | 3,650 | 3,740 | 12,600 | 1,870 |
| 1997-02-07 | 3,650 | 3,720 | 3,650 | 3,650 | 8,000 | 1,825 |
| 1997-02-06 | 3,700 | 3,700 | 3,650 | 3,700 | 2,600 | 1,850 |
| 1997-02-05 | 3,720 | 3,740 | 3,550 | 3,650 | 25,000 | 1,825 |
| 1997-02-04 | 3,790 | 3,790 | 3,720 | 3,770 | 16,200 | 1,885 |
| 1997-02-03 | 3,790 | 3,800 | 3,740 | 3,760 | 16,000 | 1,880 |
| 1997-01-31 | 3,750 | 3,800 | 3,730 | 3,790 | 34,100 | 1,895 |
| 1997-01-30 | 3,520 | 3,600 | 3,510 | 3,550 | 18,800 | 1,775 |
| 1997-01-29 | 3,410 | 3,550 | 3,410 | 3,500 | 19,900 | 1,750 |
| 1997-01-28 | 3,410 | 3,450 | 3,400 | 3,410 | 7,300 | 1,705 |
| 1997-01-27 | 3,460 | 3,490 | 3,400 | 3,420 | 16,800 | 1,710 |
| 1997-01-24 | 3,500 | 3,520 | 3,450 | 3,480 | 13,800 | 1,740 |
| 1997-01-23 | 3,500 | 3,500 | 3,450 | 3,450 | 12,500 | 1,725 |
| 1997-01-22 | 3,500 | 3,510 | 3,450 | 3,460 | 20,900 | 1,730 |
| 1997-01-21 | 3,540 | 3,560 | 3,480 | 3,500 | 9,700 | 1,750 |
| 1997-01-20 | 3,560 | 3,580 | 3,510 | 3,540 | 6,700 | 1,770 |
| 1997-01-17 | 3,550 | 3,600 | 3,550 | 3,550 | 19,100 | 1,775 |
| 1997-01-16 | 3,520 | 3,580 | 3,510 | 3,510 | 15,600 | 1,755 |
| 1997-01-14 | 3,400 | 3,510 | 3,400 | 3,510 | 27,500 | 1,755 |
| 1997-01-13 | 3,400 | 3,450 | 3,370 | 3,400 | 38,300 | 1,700 |
| 1997-01-10 | 3,600 | 3,600 | 3,350 | 3,400 | 35,700 | 1,700 |
| 1997-01-09 | 3,600 | 3,650 | 3,550 | 3,600 | 40,100 | 1,800 |
| 1997-01-08 | 3,650 | 3,720 | 3,600 | 3,650 | 47,600 | 1,825 |
| 1997-01-07 | 3,650 | 3,660 | 3,600 | 3,600 | 21,800 | 1,800 |
| 1997-01-06 | 3,710 | 3,710 | 3,600 | 3,700 | 10,500 | 1,850 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株