9735 セコム(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 | 8,210 | 8,350 | 8,210 | 8,340 | 31,000 | 4,170 |
| 1997-12-29 | 8,290 | 8,400 | 8,280 | 8,310 | 58,000 | 4,155 |
| 1997-12-26 | 8,300 | 8,400 | 8,260 | 8,280 | 58,000 | 4,140 |
| 1997-12-25 | 8,170 | 8,440 | 8,170 | 8,400 | 152,000 | 4,200 |
| 1997-12-24 | 7,930 | 8,030 | 7,920 | 8,000 | 197,000 | 4,000 |
| 1997-12-22 | 8,170 | 8,200 | 7,880 | 8,140 | 136,000 | 4,070 |
| 1997-12-19 | 8,390 | 8,450 | 8,150 | 8,450 | 168,000 | 4,225 |
| 1997-12-18 | 8,200 | 8,310 | 8,200 | 8,310 | 154,000 | 4,155 |
| 1997-12-17 | 8,080 | 8,190 | 8,060 | 8,150 | 147,000 | 4,075 |
| 1997-12-16 | 8,100 | 8,190 | 8,010 | 8,050 | 125,000 | 4,025 |
| 1997-12-15 | 7,970 | 8,010 | 7,900 | 8,000 | 212,000 | 4,000 |
| 1997-12-12 | 7,900 | 7,950 | 7,800 | 7,870 | 236,000 | 3,935 |
| 1997-12-11 | 7,900 | 7,990 | 7,850 | 7,900 | 72,000 | 3,950 |
| 1997-12-10 | 7,890 | 7,990 | 7,860 | 7,990 | 55,000 | 3,995 |
| 1997-12-09 | 7,800 | 8,000 | 7,800 | 7,990 | 147,000 | 3,995 |
| 1997-12-08 | 7,720 | 7,780 | 7,630 | 7,630 | 144,000 | 3,815 |
| 1997-12-05 | 7,750 | 7,890 | 7,750 | 7,770 | 242,000 | 3,885 |
| 1997-12-04 | 7,800 | 7,900 | 7,800 | 7,850 | 92,000 | 3,925 |
| 1997-12-03 | 8,000 | 8,080 | 7,980 | 7,980 | 124,000 | 3,990 |
| 1997-12-02 | 8,080 | 8,080 | 8,000 | 8,000 | 183,000 | 4,000 |
| 1997-12-01 | 7,700 | 7,880 | 7,700 | 7,750 | 126,000 | 3,875 |
| 1997-11-28 | 7,610 | 8,000 | 7,610 | 8,000 | 162,000 | 4,000 |
| 1997-11-27 | 7,600 | 7,620 | 7,510 | 7,570 | 130,000 | 3,785 |
| 1997-11-26 | 7,670 | 7,800 | 7,600 | 7,600 | 105,000 | 3,800 |
| 1997-11-25 | 7,550 | 7,640 | 7,550 | 7,640 | 189,000 | 3,820 |
| 1997-11-21 | 7,990 | 8,150 | 7,980 | 8,150 | 124,000 | 4,075 |
| 1997-11-20 | 7,530 | 7,900 | 7,530 | 7,900 | 186,000 | 3,950 |
| 1997-11-19 | 7,590 | 7,630 | 7,500 | 7,530 | 137,000 | 3,765 |
| 1997-11-18 | 7,900 | 8,070 | 7,900 | 7,990 | 148,000 | 3,995 |
| 1997-11-17 | 7,250 | 8,070 | 7,250 | 8,070 | 106,000 | 4,035 |
| 1997-11-14 | 7,220 | 7,320 | 7,200 | 7,250 | 206,000 | 3,625 |
| 1997-11-13 | 7,190 | 7,300 | 7,190 | 7,220 | 209,000 | 3,610 |
| 1997-11-12 | 7,440 | 7,480 | 7,300 | 7,390 | 245,000 | 3,695 |
| 1997-11-11 | 7,130 | 7,300 | 7,130 | 7,130 | 202,000 | 3,565 |
| 1997-11-10 | 7,250 | 7,280 | 7,130 | 7,130 | 257,000 | 3,565 |
| 1997-11-07 | 7,430 | 7,470 | 7,420 | 7,450 | 257,000 | 3,725 |
| 1997-11-06 | 7,560 | 7,640 | 7,560 | 7,580 | 244,000 | 3,790 |
| 1997-11-05 | 7,850 | 7,850 | 7,700 | 7,740 | 181,000 | 3,870 |
| 1997-11-04 | 7,880 | 7,880 | 7,800 | 7,840 | 210,000 | 3,920 |
| 1997-10-31 | 7,800 | 7,830 | 7,740 | 7,780 | 203,000 | 3,890 |
| 1997-10-30 | 8,040 | 8,070 | 7,950 | 7,970 | 122,000 | 3,985 |
| 1997-10-29 | 7,890 | 7,980 | 7,890 | 7,970 | 325,000 | 3,985 |
| 1997-10-28 | 8,100 | 8,100 | 7,930 | 7,950 | 247,000 | 3,975 |
| 1997-10-27 | 8,350 | 8,370 | 8,230 | 8,370 | 56,000 | 4,185 |
| 1997-10-24 | 8,280 | 8,430 | 8,250 | 8,390 | 134,000 | 4,195 |
| 1997-10-23 | 8,440 | 8,460 | 8,320 | 8,350 | 159,000 | 4,175 |
| 1997-10-22 | 8,430 | 8,500 | 8,420 | 8,480 | 120,000 | 4,240 |
| 1997-10-21 | 8,800 | 8,820 | 8,520 | 8,630 | 168,000 | 4,315 |
| 1997-10-20 | 8,810 | 8,870 | 8,790 | 8,870 | 91,000 | 4,435 |
| 1997-10-17 | 8,730 | 8,810 | 8,700 | 8,720 | 154,000 | 4,360 |
| 1997-10-16 | 8,600 | 8,760 | 8,600 | 8,750 | 209,000 | 4,375 |
| 1997-10-15 | 8,670 | 8,750 | 8,530 | 8,600 | 108,000 | 4,300 |
| 1997-10-14 | 8,630 | 8,640 | 8,500 | 8,530 | 85,000 | 4,265 |
| 1997-10-13 | 8,590 | 8,660 | 8,580 | 8,630 | 131,000 | 4,315 |
| 1997-10-09 | 8,540 | 8,610 | 8,460 | 8,610 | 106,000 | 4,305 |
| 1997-10-08 | 8,470 | 8,540 | 8,450 | 8,450 | 134,000 | 4,225 |
| 1997-10-07 | 8,460 | 8,530 | 8,430 | 8,430 | 108,000 | 4,215 |
| 1997-10-06 | 8,710 | 8,750 | 8,630 | 8,630 | 117,000 | 4,315 |
| 1997-10-03 | 8,450 | 8,680 | 8,450 | 8,680 | 142,000 | 4,340 |
| 1997-10-02 | 8,550 | 8,550 | 8,400 | 8,490 | 116,000 | 4,245 |
| 1997-10-01 | 8,250 | 8,540 | 8,250 | 8,490 | 185,000 | 4,245 |
| 1997-09-30 | 8,140 | 8,150 | 8,100 | 8,150 | 131,000 | 4,075 |
| 1997-09-29 | 8,150 | 8,150 | 8,000 | 8,150 | 233,000 | 4,075 |
| 1997-09-26 | 8,000 | 8,050 | 7,950 | 7,970 | 211,000 | 3,985 |
| 1997-09-25 | 7,890 | 7,990 | 7,890 | 7,950 | 144,000 | 3,975 |
| 1997-09-24 | 8,000 | 8,100 | 8,000 | 8,070 | 249,000 | 4,035 |
| 1997-09-22 | 7,900 | 7,970 | 7,860 | 7,900 | 231,000 | 3,950 |
| 1997-09-19 | 7,900 | 8,000 | 7,900 | 7,970 | 114,000 | 3,985 |
| 1997-09-18 | 8,000 | 8,000 | 7,900 | 8,000 | 222,000 | 4,000 |
| 1997-09-17 | 8,050 | 8,070 | 7,930 | 8,010 | 311,000 | 4,005 |
| 1997-09-16 | 8,010 | 8,050 | 7,890 | 7,960 | 192,000 | 3,980 |
| 1997-09-12 | 8,300 | 8,310 | 7,950 | 8,100 | 348,000 | 4,050 |
| 1997-09-11 | 8,400 | 8,400 | 8,300 | 8,320 | 115,000 | 4,160 |
| 1997-09-10 | 8,510 | 8,510 | 8,440 | 8,440 | 123,000 | 4,220 |
| 1997-09-09 | 8,450 | 8,510 | 8,440 | 8,510 | 127,000 | 4,255 |
| 1997-09-08 | 8,450 | 8,500 | 8,430 | 8,450 | 213,000 | 4,225 |
| 1997-09-05 | 8,250 | 8,290 | 8,240 | 8,260 | 55,000 | 4,130 |
| 1997-09-04 | 8,360 | 8,360 | 8,250 | 8,250 | 111,000 | 4,125 |
| 1997-09-03 | 8,240 | 8,400 | 8,240 | 8,360 | 147,000 | 4,180 |
| 1997-09-02 | 8,400 | 8,400 | 8,160 | 8,230 | 102,000 | 4,115 |
| 1997-09-01 | 8,570 | 8,570 | 8,350 | 8,350 | 119,000 | 4,175 |
| 1997-08-29 | 8,210 | 8,570 | 8,180 | 8,570 | 100,000 | 4,285 |
| 1997-08-28 | 8,170 | 8,250 | 8,170 | 8,250 | 114,000 | 4,125 |
| 1997-08-27 | 8,310 | 8,310 | 8,250 | 8,250 | 82,000 | 4,125 |
| 1997-08-26 | 8,400 | 8,400 | 8,360 | 8,360 | 109,000 | 4,180 |
| 1997-08-25 | 8,490 | 8,490 | 8,360 | 8,400 | 120,000 | 4,200 |
| 1997-08-22 | 8,560 | 8,560 | 8,450 | 8,500 | 101,000 | 4,250 |
| 1997-08-21 | 8,600 | 8,610 | 8,500 | 8,600 | 125,000 | 4,300 |
| 1997-08-20 | 8,600 | 8,740 | 8,600 | 8,710 | 207,000 | 4,355 |
| 1997-08-19 | 8,830 | 8,950 | 8,640 | 8,690 | 348,000 | 4,345 |
| 1997-08-18 | 8,700 | 8,730 | 8,670 | 8,730 | 210,000 | 4,365 |
| 1997-08-15 | 8,760 | 8,890 | 8,760 | 8,800 | 145,000 | 4,400 |
| 1997-08-14 | 8,740 | 8,810 | 8,650 | 8,700 | 183,000 | 4,350 |
| 1997-08-13 | 8,490 | 8,650 | 8,460 | 8,640 | 228,000 | 4,320 |
| 1997-08-12 | 8,200 | 8,560 | 8,200 | 8,500 | 239,000 | 4,250 |
| 1997-08-11 | 8,170 | 8,320 | 8,120 | 8,130 | 204,000 | 4,065 |
| 1997-08-08 | 8,650 | 8,650 | 8,310 | 8,370 | 643,000 | 4,185 |
| 1997-08-07 | 8,700 | 8,750 | 8,610 | 8,650 | 57,000 | 4,325 |
| 1997-08-06 | 8,650 | 8,710 | 8,500 | 8,710 | 108,000 | 4,355 |
| 1997-08-05 | 8,910 | 8,980 | 8,650 | 8,750 | 166,000 | 4,375 |
| 1997-08-04 | 8,850 | 9,000 | 8,750 | 9,000 | 222,000 | 4,500 |
| 1997-08-01 | 8,680 | 8,750 | 8,670 | 8,720 | 80,000 | 4,360 |
| 1997-07-31 | 8,550 | 8,670 | 8,550 | 8,670 | 726,000 | 4,335 |
| 1997-07-30 | 8,660 | 8,660 | 8,520 | 8,600 | 100,000 | 4,300 |
| 1997-07-29 | 8,730 | 8,730 | 8,660 | 8,680 | 107,000 | 4,340 |
| 1997-07-28 | 8,740 | 8,750 | 8,710 | 8,730 | 115,000 | 4,365 |
| 1997-07-25 | 8,750 | 8,770 | 8,690 | 8,700 | 96,000 | 4,350 |
| 1997-07-24 | 8,700 | 8,770 | 8,700 | 8,740 | 98,000 | 4,370 |
| 1997-07-23 | 8,660 | 8,860 | 8,640 | 8,860 | 232,000 | 4,430 |
| 1997-07-22 | 8,650 | 8,660 | 8,620 | 8,630 | 112,000 | 4,315 |
| 1997-07-18 | 8,660 | 8,690 | 8,570 | 8,650 | 271,000 | 4,325 |
| 1997-07-17 | 8,680 | 8,690 | 8,520 | 8,660 | 134,000 | 4,330 |
| 1997-07-16 | 8,540 | 8,700 | 8,540 | 8,660 | 274,000 | 4,330 |
| 1997-07-15 | 8,360 | 8,520 | 8,360 | 8,520 | 222,000 | 4,260 |
| 1997-07-14 | 8,400 | 8,400 | 8,310 | 8,310 | 125,000 | 4,155 |
| 1997-07-11 | 8,230 | 8,320 | 8,230 | 8,300 | 119,000 | 4,150 |
| 1997-07-10 | 8,260 | 8,260 | 8,230 | 8,230 | 156,000 | 4,115 |
| 1997-07-09 | 8,220 | 8,250 | 8,200 | 8,250 | 130,000 | 4,125 |
| 1997-07-08 | 8,230 | 8,250 | 8,210 | 8,210 | 123,000 | 4,105 |
| 1997-07-07 | 8,240 | 8,270 | 8,200 | 8,240 | 174,000 | 4,120 |
| 1997-07-04 | 8,290 | 8,300 | 8,230 | 8,240 | 190,000 | 4,120 |
| 1997-07-03 | 8,300 | 8,320 | 8,290 | 8,310 | 152,000 | 4,155 |
| 1997-07-02 | 8,450 | 8,450 | 8,330 | 8,340 | 168,000 | 4,170 |
| 1997-07-01 | 8,400 | 8,400 | 8,340 | 8,350 | 104,000 | 4,175 |
| 1997-06-30 | 8,400 | 8,450 | 8,380 | 8,410 | 149,000 | 4,205 |
| 1997-06-27 | 8,400 | 8,400 | 8,340 | 8,370 | 137,000 | 4,185 |
| 1997-06-26 | 8,520 | 8,520 | 8,470 | 8,470 | 110,000 | 4,235 |
| 1997-06-25 | 8,430 | 8,520 | 8,420 | 8,520 | 244,000 | 4,260 |
| 1997-06-24 | 8,370 | 8,400 | 8,360 | 8,400 | 183,000 | 4,200 |
| 1997-06-23 | 8,390 | 8,420 | 8,370 | 8,380 | 148,000 | 4,190 |
| 1997-06-20 | 8,310 | 8,430 | 8,250 | 8,380 | 320,000 | 4,190 |
| 1997-06-19 | 8,300 | 8,350 | 8,300 | 8,310 | 107,000 | 4,155 |
| 1997-06-18 | 8,320 | 8,360 | 8,300 | 8,310 | 110,000 | 4,155 |
| 1997-06-17 | 8,360 | 8,400 | 8,320 | 8,320 | 122,000 | 4,160 |
| 1997-06-16 | 8,390 | 8,390 | 8,300 | 8,380 | 117,000 | 4,190 |
| 1997-06-13 | 8,500 | 8,510 | 8,310 | 8,310 | 199,000 | 4,155 |
| 1997-06-12 | 8,450 | 8,490 | 8,320 | 8,450 | 171,000 | 4,225 |
| 1997-06-11 | 8,420 | 8,500 | 8,420 | 8,500 | 231,000 | 4,250 |
| 1997-06-10 | 8,340 | 8,440 | 8,340 | 8,390 | 129,000 | 4,195 |
| 1997-06-09 | 8,430 | 8,440 | 8,370 | 8,420 | 106,000 | 4,210 |
| 1997-06-06 | 8,390 | 8,450 | 8,380 | 8,430 | 140,000 | 4,215 |
| 1997-06-05 | 8,600 | 8,610 | 8,490 | 8,490 | 186,000 | 4,245 |
| 1997-06-04 | 8,270 | 8,640 | 8,250 | 8,620 | 280,000 | 4,310 |
| 1997-06-03 | 8,330 | 8,330 | 8,250 | 8,320 | 120,000 | 4,160 |
| 1997-06-02 | 8,370 | 8,370 | 8,290 | 8,320 | 75,000 | 4,160 |
| 1997-05-30 | 8,320 | 8,430 | 8,270 | 8,380 | 235,000 | 4,190 |
| 1997-05-29 | 8,280 | 8,320 | 8,200 | 8,320 | 163,000 | 4,160 |
| 1997-05-28 | 8,160 | 8,270 | 8,100 | 8,260 | 183,000 | 4,130 |
| 1997-05-27 | 8,200 | 8,300 | 8,100 | 8,100 | 201,000 | 4,050 |
| 1997-05-26 | 8,070 | 8,260 | 8,070 | 8,200 | 184,000 | 4,100 |
| 1997-05-23 | 8,020 | 8,100 | 8,020 | 8,060 | 216,000 | 4,030 |
| 1997-05-22 | 8,090 | 8,110 | 7,870 | 7,990 | 131,000 | 3,995 |
| 1997-05-21 | 8,160 | 8,200 | 7,930 | 8,090 | 183,000 | 4,045 |
| 1997-05-20 | 8,190 | 8,250 | 8,030 | 8,250 | 223,000 | 4,125 |
| 1997-05-19 | 8,130 | 8,250 | 8,030 | 8,100 | 174,000 | 4,050 |
| 1997-05-16 | 8,060 | 8,210 | 8,060 | 8,200 | 471,000 | 4,100 |
| 1997-05-15 | 7,820 | 7,960 | 7,820 | 7,960 | 209,000 | 3,980 |
| 1997-05-14 | 7,770 | 7,820 | 7,760 | 7,820 | 182,000 | 3,910 |
| 1997-05-13 | 7,870 | 7,970 | 7,770 | 7,780 | 409,000 | 3,890 |
| 1997-05-12 | 7,670 | 7,800 | 7,600 | 7,790 | 167,000 | 3,895 |
| 1997-05-09 | 7,830 | 7,840 | 7,700 | 7,770 | 220,000 | 3,885 |
| 1997-05-08 | 7,730 | 7,830 | 7,730 | 7,830 | 279,000 | 3,915 |
| 1997-05-07 | 7,580 | 7,740 | 7,580 | 7,730 | 394,000 | 3,865 |
| 1997-05-06 | 7,530 | 7,600 | 7,480 | 7,600 | 407,000 | 3,800 |
| 1997-05-02 | 7,510 | 7,510 | 7,390 | 7,430 | 385,000 | 3,715 |
| 1997-05-01 | 7,590 | 7,590 | 7,490 | 7,520 | 390,000 | 3,760 |
| 1997-04-30 | 7,620 | 7,620 | 7,550 | 7,550 | 177,000 | 3,775 |
| 1997-04-28 | 7,600 | 7,640 | 7,560 | 7,570 | 104,000 | 3,785 |
| 1997-04-25 | 7,640 | 7,750 | 7,560 | 7,640 | 367,000 | 3,820 |
| 1997-04-24 | 7,500 | 7,650 | 7,490 | 7,600 | 447,000 | 3,800 |
| 1997-04-23 | 7,290 | 7,480 | 7,290 | 7,450 | 456,000 | 3,725 |
| 1997-04-22 | 7,280 | 7,290 | 7,210 | 7,240 | 166,000 | 3,620 |
| 1997-04-21 | 7,150 | 7,200 | 7,070 | 7,190 | 94,000 | 3,595 |
| 1997-04-18 | 7,240 | 7,260 | 7,200 | 7,250 | 193,000 | 3,625 |
| 1997-04-17 | 7,280 | 7,350 | 7,200 | 7,240 | 366,000 | 3,620 |
| 1997-04-16 | 7,250 | 7,250 | 7,200 | 7,250 | 182,000 | 3,625 |
| 1997-04-15 | 7,170 | 7,200 | 7,160 | 7,200 | 143,000 | 3,600 |
| 1997-04-14 | 7,190 | 7,200 | 7,150 | 7,180 | 102,000 | 3,590 |
| 1997-04-11 | 7,160 | 7,250 | 7,120 | 7,230 | 173,000 | 3,615 |
| 1997-04-10 | 7,190 | 7,200 | 7,100 | 7,100 | 177,000 | 3,550 |
| 1997-04-09 | 7,130 | 7,230 | 7,120 | 7,230 | 234,000 | 3,615 |
| 1997-04-08 | 7,080 | 7,160 | 7,060 | 7,140 | 225,000 | 3,570 |
| 1997-04-07 | 7,000 | 7,040 | 6,960 | 7,040 | 122,000 | 3,520 |
| 1997-04-04 | 7,020 | 7,030 | 6,940 | 7,000 | 269,000 | 3,500 |
| 1997-04-03 | 7,000 | 7,040 | 6,950 | 6,950 | 187,000 | 3,475 |
| 1997-04-02 | 7,000 | 7,020 | 6,950 | 7,020 | 260,000 | 3,510 |
| 1997-04-01 | 6,920 | 6,980 | 6,850 | 6,980 | 132,000 | 3,490 |
| 1997-03-31 | 6,920 | 6,980 | 6,910 | 6,950 | 124,000 | 3,475 |
| 1997-03-28 | 6,800 | 6,930 | 6,790 | 6,930 | 267,000 | 3,465 |
| 1997-03-27 | 6,720 | 6,760 | 6,720 | 6,760 | 243,000 | 3,380 |
| 1997-03-26 | 6,700 | 6,740 | 6,650 | 6,650 | 157,000 | 3,325 |
| 1997-03-25 | 6,700 | 6,700 | 6,590 | 6,650 | 93,000 | 3,325 |
| 1997-03-24 | 6,700 | 6,780 | 6,580 | 6,580 | 172,000 | 3,290 |
| 1997-03-21 | 6,570 | 6,600 | 6,550 | 6,600 | 166,000 | 3,300 |
| 1997-03-19 | 6,720 | 6,720 | 6,560 | 6,560 | 158,000 | 3,280 |
| 1997-03-18 | 6,670 | 6,670 | 6,610 | 6,620 | 127,000 | 3,310 |
| 1997-03-17 | 6,650 | 6,690 | 6,620 | 6,620 | 71,000 | 3,310 |
| 1997-03-14 | 6,740 | 6,740 | 6,610 | 6,650 | 171,000 | 3,325 |
| 1997-03-13 | 6,550 | 6,650 | 6,500 | 6,650 | 162,000 | 3,325 |
| 1997-03-12 | 6,700 | 6,700 | 6,600 | 6,610 | 98,000 | 3,305 |
| 1997-03-11 | 6,710 | 6,750 | 6,630 | 6,650 | 149,000 | 3,325 |
| 1997-03-10 | 6,840 | 6,840 | 6,740 | 6,780 | 162,000 | 3,390 |
| 1997-03-07 | 6,690 | 6,740 | 6,630 | 6,740 | 65,000 | 3,370 |
| 1997-03-06 | 6,720 | 6,740 | 6,650 | 6,700 | 115,000 | 3,350 |
| 1997-03-05 | 6,670 | 6,750 | 6,610 | 6,740 | 122,000 | 3,370 |
| 1997-03-04 | 6,840 | 6,840 | 6,660 | 6,660 | 149,000 | 3,330 |
| 1997-03-03 | 6,780 | 6,780 | 6,630 | 6,740 | 72,000 | 3,370 |
| 1997-02-28 | 6,770 | 6,800 | 6,660 | 6,800 | 137,000 | 3,400 |
| 1997-02-27 | 6,720 | 6,720 | 6,610 | 6,670 | 81,000 | 3,335 |
| 1997-02-26 | 6,720 | 6,720 | 6,600 | 6,720 | 137,000 | 3,360 |
| 1997-02-25 | 6,690 | 6,740 | 6,650 | 6,720 | 127,000 | 3,360 |
| 1997-02-24 | 6,730 | 6,770 | 6,650 | 6,680 | 119,000 | 3,340 |
| 1997-02-21 | 6,740 | 6,740 | 6,680 | 6,700 | 170,000 | 3,350 |
| 1997-02-20 | 6,750 | 6,760 | 6,640 | 6,710 | 303,000 | 3,355 |
| 1997-02-19 | 6,670 | 6,690 | 6,600 | 6,690 | 114,000 | 3,345 |
| 1997-02-18 | 6,600 | 6,610 | 6,550 | 6,570 | 242,000 | 3,285 |
| 1997-02-17 | 6,670 | 6,670 | 6,570 | 6,570 | 142,000 | 3,285 |
| 1997-02-14 | 6,810 | 6,810 | 6,730 | 6,750 | 161,000 | 3,375 |
| 1997-02-13 | 6,740 | 6,860 | 6,710 | 6,750 | 253,000 | 3,375 |
| 1997-02-12 | 6,440 | 6,680 | 6,440 | 6,550 | 233,000 | 3,275 |
| 1997-02-10 | 6,360 | 6,400 | 6,330 | 6,390 | 128,000 | 3,195 |
| 1997-02-07 | 6,370 | 6,400 | 6,320 | 6,360 | 163,000 | 3,180 |
| 1997-02-06 | 6,370 | 6,400 | 6,330 | 6,350 | 205,000 | 3,175 |
| 1997-02-05 | 6,500 | 6,520 | 6,400 | 6,420 | 168,000 | 3,210 |
| 1997-02-04 | 6,660 | 6,730 | 6,450 | 6,500 | 127,000 | 3,250 |
| 1997-02-03 | 6,560 | 6,680 | 6,560 | 6,680 | 80,000 | 3,340 |
| 1997-01-31 | 6,410 | 6,550 | 6,400 | 6,550 | 129,000 | 3,275 |
| 1997-01-30 | 6,460 | 6,480 | 6,410 | 6,410 | 184,000 | 3,205 |
| 1997-01-29 | 6,420 | 6,460 | 6,420 | 6,460 | 118,000 | 3,230 |
| 1997-01-28 | 6,450 | 6,470 | 6,420 | 6,440 | 117,000 | 3,220 |
| 1997-01-27 | 6,560 | 6,590 | 6,490 | 6,490 | 186,000 | 3,245 |
| 1997-01-24 | 6,560 | 6,570 | 6,510 | 6,570 | 234,000 | 3,285 |
| 1997-01-23 | 6,600 | 6,660 | 6,600 | 6,610 | 46,000 | 3,305 |
| 1997-01-22 | 6,560 | 6,640 | 6,560 | 6,600 | 142,000 | 3,300 |
| 1997-01-21 | 6,560 | 6,580 | 6,550 | 6,550 | 210,000 | 3,275 |
| 1997-01-20 | 6,620 | 6,620 | 6,490 | 6,540 | 270,000 | 3,270 |
| 1997-01-17 | 6,650 | 6,650 | 6,620 | 6,620 | 171,000 | 3,310 |
| 1997-01-16 | 6,510 | 6,730 | 6,510 | 6,730 | 244,000 | 3,365 |
| 1997-01-14 | 6,400 | 6,500 | 6,400 | 6,500 | 267,000 | 3,250 |
| 1997-01-13 | 6,620 | 6,620 | 6,300 | 6,400 | 299,000 | 3,200 |
| 1997-01-10 | 6,900 | 6,940 | 6,610 | 6,620 | 241,000 | 3,310 |
| 1997-01-09 | 6,960 | 6,970 | 6,890 | 6,890 | 104,000 | 3,445 |
| 1997-01-08 | 6,890 | 7,000 | 6,890 | 6,970 | 193,000 | 3,485 |
| 1997-01-07 | 7,000 | 7,000 | 6,860 | 6,880 | 151,000 | 3,440 |
| 1997-01-06 | 6,970 | 7,000 | 6,930 | 7,000 | 89,000 | 3,500 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
