9744 (株)メイテックグループホールディングス 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 | 3,680 | 3,680 | 3,630 | 3,670 | 38,400 | 1,223.33 |
| 1997-12-29 | 3,680 | 3,680 | 3,610 | 3,630 | 27,900 | 1,210 |
| 1997-12-26 | 3,750 | 3,750 | 3,600 | 3,630 | 28,300 | 1,210 |
| 1997-12-25 | 3,740 | 3,740 | 3,700 | 3,700 | 46,000 | 1,233.33 |
| 1997-12-24 | 3,550 | 3,720 | 3,500 | 3,720 | 41,100 | 1,240 |
| 1997-12-22 | 3,660 | 3,660 | 3,450 | 3,540 | 9,700 | 1,180 |
| 1997-12-19 | 3,610 | 3,660 | 3,500 | 3,660 | 76,300 | 1,220 |
| 1997-12-18 | 3,690 | 3,690 | 3,620 | 3,620 | 106,400 | 1,206.67 |
| 1997-12-17 | 3,640 | 3,740 | 3,640 | 3,660 | 67,300 | 1,220 |
| 1997-12-16 | 3,720 | 3,750 | 3,600 | 3,620 | 82,400 | 1,206.67 |
| 1997-12-15 | 3,740 | 3,780 | 3,700 | 3,700 | 55,000 | 1,233.33 |
| 1997-12-12 | 3,760 | 3,800 | 3,750 | 3,790 | 17,900 | 1,263.33 |
| 1997-12-11 | 3,950 | 3,950 | 3,850 | 3,860 | 17,600 | 1,286.67 |
| 1997-12-10 | 3,980 | 3,980 | 3,900 | 3,950 | 34,700 | 1,316.67 |
| 1997-12-09 | 3,950 | 3,970 | 3,910 | 3,970 | 54,600 | 1,323.33 |
| 1997-12-08 | 3,830 | 3,950 | 3,830 | 3,900 | 24,800 | 1,300 |
| 1997-12-05 | 3,800 | 3,840 | 3,760 | 3,820 | 29,400 | 1,273.33 |
| 1997-12-04 | 3,810 | 3,810 | 3,690 | 3,760 | 26,500 | 1,253.33 |
| 1997-12-03 | 3,940 | 3,940 | 3,820 | 3,860 | 33,800 | 1,286.67 |
| 1997-12-02 | 3,950 | 3,950 | 3,920 | 3,940 | 23,300 | 1,313.33 |
| 1997-12-01 | 4,000 | 4,000 | 3,810 | 3,810 | 33,100 | 1,270 |
| 1997-11-28 | 3,830 | 3,950 | 3,800 | 3,950 | 23,300 | 1,316.67 |
| 1997-11-27 | 3,700 | 3,700 | 3,660 | 3,680 | 1,000 | 1,226.67 |
| 1997-11-26 | 3,700 | 3,720 | 3,600 | 3,600 | 32,000 | 1,200 |
| 1997-11-25 | 3,650 | 3,650 | 3,600 | 3,600 | 47,900 | 1,200 |
| 1997-11-21 | 3,980 | 3,980 | 3,910 | 3,950 | 144,600 | 1,316.67 |
| 1997-11-20 | 3,770 | 3,820 | 3,670 | 3,680 | 32,000 | 1,226.67 |
| 1997-11-19 | 3,750 | 3,750 | 3,620 | 3,720 | 15,000 | 1,240 |
| 1997-11-18 | 3,400 | 3,800 | 3,400 | 3,780 | 93,300 | 1,260 |
| 1997-11-17 | 3,200 | 3,340 | 3,200 | 3,300 | 125,900 | 1,100 |
| 1997-11-14 | 3,310 | 3,310 | 3,250 | 3,280 | 85,500 | 1,093.33 |
| 1997-11-13 | 3,360 | 3,380 | 3,350 | 3,360 | 59,900 | 1,120 |
| 1997-11-12 | 3,380 | 3,390 | 3,340 | 3,380 | 27,700 | 1,126.67 |
| 1997-11-11 | 3,200 | 3,370 | 3,200 | 3,360 | 127,700 | 1,120 |
| 1997-11-10 | 3,490 | 3,490 | 3,210 | 3,220 | 123,700 | 1,073.33 |
| 1997-11-07 | 3,700 | 3,700 | 3,590 | 3,590 | 15,100 | 1,196.67 |
| 1997-11-06 | 3,710 | 3,730 | 3,670 | 3,720 | 25,800 | 1,240 |
| 1997-11-05 | 3,700 | 3,730 | 3,690 | 3,710 | 24,400 | 1,236.67 |
| 1997-11-04 | 3,600 | 3,750 | 3,600 | 3,700 | 64,700 | 1,233.33 |
| 1997-10-31 | 3,570 | 3,570 | 3,500 | 3,550 | 26,300 | 1,183.33 |
| 1997-10-30 | 3,640 | 3,680 | 3,550 | 3,600 | 103,000 | 1,200 |
| 1997-10-29 | 3,630 | 3,640 | 3,480 | 3,600 | 119,600 | 1,200 |
| 1997-10-27 | 3,800 | 3,850 | 3,800 | 3,850 | 26,300 | 1,283.33 |
| 1997-10-24 | 3,940 | 3,950 | 3,880 | 3,890 | 51,800 | 1,296.67 |
| 1997-10-23 | 4,000 | 4,000 | 3,950 | 3,990 | 27,900 | 1,330 |
| 1997-10-22 | 4,000 | 4,000 | 3,950 | 4,000 | 22,200 | 1,333.33 |
| 1997-10-21 | 4,000 | 4,000 | 3,990 | 4,000 | 20,500 | 1,333.33 |
| 1997-10-20 | 4,000 | 4,000 | 3,950 | 4,000 | 23,500 | 1,333.33 |
| 1997-10-17 | 4,000 | 4,070 | 3,960 | 4,000 | 55,900 | 1,333.33 |
| 1997-10-16 | 3,940 | 4,020 | 3,900 | 4,010 | 54,300 | 1,336.67 |
| 1997-10-15 | 3,960 | 3,980 | 3,940 | 3,940 | 105,000 | 1,313.33 |
| 1997-10-14 | 3,930 | 3,950 | 3,920 | 3,950 | 53,600 | 1,316.67 |
| 1997-10-13 | 3,980 | 3,980 | 3,900 | 3,930 | 38,200 | 1,310 |
| 1997-10-09 | 4,050 | 4,080 | 3,980 | 4,030 | 57,900 | 1,343.33 |
| 1997-10-08 | 4,000 | 4,020 | 3,950 | 4,010 | 49,000 | 1,336.67 |
| 1997-10-07 | 4,060 | 4,080 | 4,010 | 4,010 | 72,800 | 1,336.67 |
| 1997-10-06 | 4,080 | 4,140 | 4,020 | 4,060 | 69,300 | 1,353.33 |
| 1997-10-03 | 4,100 | 4,130 | 4,070 | 4,080 | 109,000 | 1,360 |
| 1997-10-02 | 4,120 | 4,150 | 4,090 | 4,110 | 175,500 | 1,370 |
| 1997-10-01 | 3,870 | 4,050 | 3,870 | 4,020 | 170,000 | 1,340 |
| 1997-09-30 | 3,940 | 3,940 | 3,870 | 3,870 | 102,900 | 1,290 |
| 1997-09-29 | 3,990 | 3,990 | 3,900 | 3,920 | 50,600 | 1,306.67 |
| 1997-09-26 | 3,950 | 4,000 | 3,930 | 3,950 | 68,000 | 1,316.67 |
| 1997-09-25 | 4,000 | 4,000 | 3,840 | 3,980 | 139,100 | 1,326.67 |
| 1997-09-24 | 3,920 | 4,000 | 3,910 | 3,980 | 137,500 | 1,326.67 |
| 1997-09-22 | 3,800 | 3,880 | 3,800 | 3,870 | 102,500 | 1,290 |
| 1997-09-19 | 3,770 | 3,800 | 3,750 | 3,780 | 104,100 | 1,260 |
| 1997-09-18 | 3,650 | 3,720 | 3,650 | 3,720 | 53,300 | 1,240 |
| 1997-09-17 | 3,750 | 3,790 | 3,680 | 3,750 | 172,400 | 1,250 |
| 1997-09-16 | 3,570 | 3,570 | 3,510 | 3,510 | 41,600 | 1,170 |
| 1997-09-12 | 3,610 | 3,750 | 3,580 | 3,750 | 7,500 | 1,250 |
| 1997-09-11 | 3,730 | 3,730 | 3,600 | 3,630 | 9,500 | 1,210 |
| 1997-09-10 | 3,530 | 3,770 | 3,500 | 3,740 | 49,100 | 1,246.67 |
| 1997-09-09 | 3,560 | 3,560 | 3,470 | 3,490 | 18,100 | 1,163.33 |
| 1997-09-08 | 3,510 | 3,580 | 3,510 | 3,560 | 6,100 | 1,186.67 |
| 1997-09-05 | 3,550 | 3,600 | 3,540 | 3,550 | 51,700 | 1,183.33 |
| 1997-09-04 | 3,690 | 3,690 | 3,600 | 3,630 | 40,000 | 1,210 |
| 1997-09-03 | 3,700 | 3,780 | 3,650 | 3,720 | 27,600 | 1,240 |
| 1997-09-02 | 3,290 | 3,450 | 3,290 | 3,450 | 24,900 | 1,150 |
| 1997-09-01 | 3,270 | 3,310 | 3,240 | 3,250 | 37,300 | 1,083.33 |
| 1997-08-29 | 3,230 | 3,300 | 3,230 | 3,300 | 19,400 | 1,100 |
| 1997-08-28 | 3,500 | 3,520 | 3,480 | 3,480 | 10,700 | 1,160 |
| 1997-08-27 | 3,520 | 3,530 | 3,520 | 3,520 | 33,200 | 1,173.33 |
| 1997-08-26 | 3,510 | 3,520 | 3,470 | 3,520 | 16,500 | 1,173.33 |
| 1997-08-25 | 3,500 | 3,550 | 3,500 | 3,550 | 14,100 | 1,183.33 |
| 1997-08-22 | 3,670 | 3,700 | 3,620 | 3,680 | 10,500 | 1,226.67 |
| 1997-08-21 | 3,730 | 3,730 | 3,680 | 3,710 | 59,300 | 1,236.67 |
| 1997-08-20 | 3,700 | 3,700 | 3,670 | 3,700 | 81,300 | 1,233.33 |
| 1997-08-19 | 3,720 | 3,720 | 3,670 | 3,690 | 36,100 | 1,230 |
| 1997-08-18 | 3,650 | 3,750 | 3,650 | 3,710 | 25,900 | 1,236.67 |
| 1997-08-15 | 3,800 | 3,800 | 3,760 | 3,800 | 37,700 | 1,266.67 |
| 1997-08-14 | 3,690 | 3,730 | 3,680 | 3,700 | 52,500 | 1,233.33 |
| 1997-08-13 | 3,720 | 3,740 | 3,700 | 3,720 | 42,600 | 1,240 |
| 1997-08-12 | 3,700 | 3,800 | 3,690 | 3,800 | 50,600 | 1,266.67 |
| 1997-08-11 | 3,780 | 3,780 | 3,580 | 3,620 | 23,200 | 1,206.67 |
| 1997-08-08 | 3,950 | 4,000 | 3,760 | 3,800 | 60,800 | 1,266.67 |
| 1997-08-07 | 3,850 | 4,020 | 3,850 | 3,980 | 153,400 | 1,326.67 |
| 1997-08-06 | 3,700 | 3,800 | 3,590 | 3,800 | 171,700 | 1,266.67 |
| 1997-08-05 | 3,760 | 3,770 | 3,720 | 3,750 | 54,300 | 1,250 |
| 1997-08-04 | 3,800 | 3,850 | 3,730 | 3,760 | 79,700 | 1,253.33 |
| 1997-08-01 | 3,960 | 3,960 | 3,900 | 3,900 | 48,000 | 1,300 |
| 1997-07-31 | 3,900 | 3,990 | 3,900 | 3,990 | 41,900 | 1,330 |
| 1997-07-30 | 3,920 | 4,000 | 3,850 | 3,950 | 42,000 | 1,316.67 |
| 1997-07-29 | 4,030 | 4,080 | 4,010 | 4,020 | 98,600 | 1,340 |
| 1997-07-28 | 3,930 | 4,050 | 3,900 | 4,030 | 53,900 | 1,343.33 |
| 1997-07-25 | 4,000 | 4,000 | 3,890 | 3,900 | 55,600 | 1,300 |
| 1997-07-24 | 4,010 | 4,060 | 4,000 | 4,000 | 30,000 | 1,333.33 |
| 1997-07-23 | 4,020 | 4,040 | 4,000 | 4,020 | 91,500 | 1,340 |
| 1997-07-22 | 4,010 | 4,060 | 3,980 | 4,000 | 102,000 | 1,333.33 |
| 1997-07-18 | 4,000 | 4,120 | 4,000 | 4,070 | 117,900 | 1,356.67 |
| 1997-07-17 | 3,850 | 4,050 | 3,850 | 4,000 | 196,700 | 1,333.33 |
| 1997-07-16 | 3,870 | 3,880 | 3,750 | 3,800 | 116,200 | 1,266.67 |
| 1997-07-15 | 3,720 | 3,890 | 3,700 | 3,890 | 112,100 | 1,296.67 |
| 1997-07-14 | 3,650 | 3,700 | 3,650 | 3,700 | 96,800 | 1,233.33 |
| 1997-07-11 | 3,550 | 3,640 | 3,550 | 3,640 | 92,000 | 1,213.33 |
| 1997-07-10 | 3,580 | 3,590 | 3,530 | 3,530 | 80,900 | 1,176.67 |
| 1997-07-09 | 3,590 | 3,610 | 3,550 | 3,580 | 145,000 | 1,193.33 |
| 1997-07-08 | 3,570 | 3,620 | 3,550 | 3,590 | 122,500 | 1,196.67 |
| 1997-07-07 | 3,630 | 3,630 | 3,560 | 3,570 | 87,300 | 1,190 |
| 1997-07-04 | 3,580 | 3,620 | 3,570 | 3,600 | 132,400 | 1,200 |
| 1997-07-03 | 3,550 | 3,580 | 3,530 | 3,550 | 141,500 | 1,183.33 |
| 1997-07-02 | 3,490 | 3,600 | 3,470 | 3,530 | 131,000 | 1,176.67 |
| 1997-07-01 | 3,460 | 3,490 | 3,410 | 3,470 | 126,600 | 1,156.67 |
| 1997-06-30 | 3,460 | 3,460 | 3,350 | 3,410 | 45,500 | 1,136.67 |
| 1997-06-27 | 3,460 | 3,490 | 3,360 | 3,390 | 34,400 | 1,130 |
| 1997-06-26 | 3,450 | 3,500 | 3,390 | 3,460 | 78,000 | 1,153.33 |
| 1997-06-25 | 3,500 | 3,500 | 3,410 | 3,450 | 62,700 | 1,150 |
| 1997-06-24 | 3,430 | 3,550 | 3,400 | 3,500 | 262,600 | 1,166.67 |
| 1997-06-23 | 3,360 | 3,440 | 3,360 | 3,410 | 175,900 | 1,136.67 |
| 1997-06-20 | 3,260 | 3,320 | 3,250 | 3,310 | 148,300 | 1,103.33 |
| 1997-06-19 | 3,250 | 3,330 | 3,210 | 3,260 | 192,000 | 1,086.67 |
| 1997-06-18 | 3,100 | 3,230 | 3,050 | 3,230 | 238,900 | 1,076.67 |
| 1997-06-17 | 2,960 | 2,990 | 2,930 | 2,990 | 149,300 | 996.67 |
| 1997-06-16 | 2,990 | 2,990 | 2,920 | 2,950 | 119,300 | 983.33 |
| 1997-06-13 | 3,150 | 3,160 | 2,970 | 2,990 | 63,300 | 996.67 |
| 1997-06-12 | 3,160 | 3,170 | 3,060 | 3,150 | 51,800 | 1,050 |
| 1997-06-11 | 3,200 | 3,240 | 3,140 | 3,160 | 256,500 | 1,053.33 |
| 1997-06-10 | 3,080 | 3,150 | 3,070 | 3,150 | 112,700 | 1,050 |
| 1997-06-09 | 2,970 | 3,010 | 2,970 | 2,990 | 45,300 | 996.67 |
| 1997-06-06 | 2,990 | 3,000 | 2,930 | 2,970 | 89,100 | 990 |
| 1997-06-05 | 3,040 | 3,070 | 3,010 | 3,040 | 53,900 | 1,013.33 |
| 1997-06-04 | 3,020 | 3,040 | 3,000 | 3,030 | 44,100 | 1,010 |
| 1997-06-03 | 3,060 | 3,070 | 3,000 | 3,040 | 37,500 | 1,013.33 |
| 1997-06-02 | 3,020 | 3,070 | 3,020 | 3,070 | 24,800 | 1,023.33 |
| 1997-05-30 | 3,000 | 3,070 | 3,000 | 3,070 | 32,000 | 1,023.33 |
| 1997-05-29 | 2,980 | 3,100 | 2,930 | 3,100 | 74,100 | 1,033.33 |
| 1997-05-28 | 2,910 | 2,990 | 2,900 | 2,970 | 40,800 | 990 |
| 1997-05-27 | 2,900 | 2,950 | 2,900 | 2,910 | 29,000 | 970 |
| 1997-05-26 | 3,000 | 3,000 | 2,940 | 2,970 | 58,100 | 990 |
| 1997-05-23 | 2,990 | 3,020 | 2,960 | 2,990 | 49,000 | 996.67 |
| 1997-05-22 | 2,900 | 3,050 | 2,890 | 2,990 | 69,700 | 996.67 |
| 1997-05-21 | 2,940 | 2,950 | 2,810 | 2,900 | 88,600 | 966.67 |
| 1997-05-20 | 3,000 | 3,000 | 2,900 | 2,950 | 29,300 | 983.33 |
| 1997-05-19 | 3,050 | 3,220 | 3,000 | 3,000 | 95,400 | 1,000 |
| 1997-05-16 | 2,980 | 3,100 | 2,950 | 3,050 | 176,200 | 1,016.67 |
| 1997-05-15 | 2,900 | 2,950 | 2,880 | 2,950 | 70,700 | 983.33 |
| 1997-05-14 | 2,900 | 2,920 | 2,890 | 2,900 | 80,600 | 966.67 |
| 1997-05-13 | 2,870 | 2,920 | 2,850 | 2,890 | 65,500 | 963.33 |
| 1997-05-12 | 2,800 | 2,900 | 2,800 | 2,830 | 169,700 | 943.33 |
| 1997-05-09 | 2,750 | 2,800 | 2,750 | 2,800 | 44,600 | 933.33 |
| 1997-05-08 | 2,730 | 2,770 | 2,680 | 2,770 | 74,500 | 923.33 |
| 1997-05-07 | 2,780 | 2,800 | 2,750 | 2,770 | 49,800 | 923.33 |
| 1997-05-06 | 2,830 | 2,890 | 2,820 | 2,840 | 263,100 | 946.67 |
| 1997-05-02 | 2,690 | 2,830 | 2,680 | 2,780 | 243,100 | 926.67 |
| 1997-05-01 | 2,550 | 2,650 | 2,550 | 2,630 | 62,400 | 876.67 |
| 1997-04-30 | 2,570 | 2,570 | 2,480 | 2,540 | 19,500 | 846.67 |
| 1997-04-28 | 2,600 | 2,600 | 2,510 | 2,550 | 8,900 | 850 |
| 1997-04-25 | 2,560 | 2,590 | 2,550 | 2,560 | 36,800 | 853.33 |
| 1997-04-24 | 2,540 | 2,590 | 2,480 | 2,550 | 44,200 | 850 |
| 1997-04-23 | 2,690 | 2,690 | 2,570 | 2,620 | 28,900 | 873.33 |
| 1997-04-22 | 2,690 | 2,690 | 2,650 | 2,670 | 53,000 | 890 |
| 1997-04-21 | 2,690 | 2,690 | 2,660 | 2,680 | 105,300 | 893.33 |
| 1997-04-18 | 2,670 | 2,700 | 2,650 | 2,690 | 138,900 | 896.67 |
| 1997-04-17 | 2,640 | 2,670 | 2,640 | 2,660 | 74,800 | 886.67 |
| 1997-04-16 | 2,600 | 2,630 | 2,590 | 2,610 | 71,500 | 870 |
| 1997-04-15 | 2,590 | 2,600 | 2,580 | 2,600 | 36,300 | 866.67 |
| 1997-04-14 | 2,580 | 2,620 | 2,560 | 2,560 | 90,400 | 853.33 |
| 1997-04-11 | 2,570 | 2,590 | 2,550 | 2,570 | 28,000 | 856.67 |
| 1997-04-10 | 2,550 | 2,620 | 2,540 | 2,570 | 73,100 | 856.67 |
| 1997-04-09 | 2,520 | 2,530 | 2,510 | 2,530 | 68,100 | 843.33 |
| 1997-04-08 | 2,450 | 2,520 | 2,440 | 2,520 | 77,000 | 840 |
| 1997-04-07 | 2,440 | 2,470 | 2,430 | 2,450 | 95,600 | 816.67 |
| 1997-04-04 | 2,430 | 2,440 | 2,410 | 2,410 | 28,600 | 803.33 |
| 1997-04-03 | 2,470 | 2,480 | 2,410 | 2,440 | 52,600 | 813.33 |
| 1997-04-02 | 2,450 | 2,460 | 2,430 | 2,440 | 40,200 | 813.33 |
| 1997-04-01 | 2,460 | 2,460 | 2,420 | 2,420 | 33,600 | 806.67 |
| 1997-03-31 | 2,470 | 2,480 | 2,450 | 2,480 | 46,600 | 826.67 |
| 1997-03-28 | 2,450 | 2,480 | 2,440 | 2,440 | 26,400 | 813.33 |
| 1997-03-27 | 2,440 | 2,440 | 2,410 | 2,430 | 59,500 | 810 |
| 1997-03-26 | 2,400 | 2,480 | 2,370 | 2,410 | 42,700 | 803.33 |
| 1997-03-25 | 2,280 | 2,340 | 2,280 | 2,310 | 28,600 | 770 |
| 1997-03-24 | 2,350 | 2,350 | 2,260 | 2,280 | 26,000 | 760 |
| 1997-03-21 | 2,320 | 2,320 | 2,280 | 2,310 | 28,100 | 770 |
| 1997-03-19 | 2,320 | 2,330 | 2,320 | 2,320 | 16,200 | 773.33 |
| 1997-03-18 | 2,400 | 2,400 | 2,330 | 2,350 | 42,200 | 783.33 |
| 1997-03-17 | 2,360 | 2,410 | 2,360 | 2,410 | 53,900 | 803.33 |
| 1997-03-14 | 2,360 | 2,420 | 2,360 | 2,400 | 33,900 | 800 |
| 1997-03-13 | 2,390 | 2,390 | 2,350 | 2,360 | 11,800 | 786.67 |
| 1997-03-12 | 2,350 | 2,350 | 2,310 | 2,350 | 29,400 | 783.33 |
| 1997-03-11 | 2,380 | 2,380 | 2,310 | 2,320 | 6,700 | 773.33 |
| 1997-03-10 | 2,370 | 2,370 | 2,340 | 2,370 | 10,000 | 790 |
| 1997-03-07 | 2,420 | 2,420 | 2,350 | 2,390 | 16,500 | 796.67 |
| 1997-03-06 | 2,380 | 2,380 | 2,380 | 2,380 | 9,100 | 793.33 |
| 1997-03-05 | 2,430 | 2,450 | 2,410 | 2,420 | 23,000 | 806.67 |
| 1997-03-04 | 2,450 | 2,450 | 2,400 | 2,450 | 29,900 | 816.67 |
| 1997-03-03 | 2,400 | 2,420 | 2,380 | 2,380 | 3,900 | 793.33 |
| 1997-02-28 | 2,420 | 2,420 | 2,350 | 2,390 | 42,200 | 796.67 |
| 1997-02-27 | 2,470 | 2,470 | 2,400 | 2,400 | 11,100 | 800 |
| 1997-02-26 | 2,470 | 2,470 | 2,450 | 2,470 | 13,100 | 823.33 |
| 1997-02-25 | 2,450 | 2,480 | 2,440 | 2,480 | 46,800 | 826.67 |
| 1997-02-24 | 2,460 | 2,460 | 2,450 | 2,450 | 43,600 | 816.67 |
| 1997-02-21 | 2,480 | 2,480 | 2,450 | 2,450 | 165,900 | 816.67 |
| 1997-02-20 | 2,480 | 2,480 | 2,450 | 2,480 | 120,600 | 826.67 |
| 1997-02-19 | 2,480 | 2,500 | 2,470 | 2,500 | 166,500 | 833.33 |
| 1997-02-18 | 2,440 | 2,460 | 2,420 | 2,440 | 192,700 | 813.33 |
| 1997-02-17 | 2,410 | 2,420 | 2,330 | 2,390 | 32,800 | 796.67 |
| 1997-02-14 | 2,400 | 2,440 | 2,400 | 2,410 | 87,700 | 803.33 |
| 1997-02-13 | 2,400 | 2,410 | 2,370 | 2,390 | 124,200 | 796.67 |
| 1997-02-12 | 2,390 | 2,390 | 2,350 | 2,390 | 62,800 | 796.67 |
| 1997-02-10 | 2,360 | 2,390 | 2,350 | 2,350 | 53,800 | 783.33 |
| 1997-02-07 | 2,340 | 2,340 | 2,310 | 2,340 | 83,500 | 780 |
| 1997-02-06 | 2,350 | 2,350 | 2,320 | 2,320 | 25,600 | 773.33 |
| 1997-02-05 | 2,330 | 2,350 | 2,320 | 2,320 | 72,400 | 773.33 |
| 1997-02-04 | 2,280 | 2,320 | 2,280 | 2,320 | 80,700 | 773.33 |
| 1997-02-03 | 2,200 | 2,210 | 2,190 | 2,200 | 47,600 | 733.33 |
| 1997-01-31 | 2,200 | 2,220 | 2,080 | 2,200 | 64,100 | 733.33 |
| 1997-01-30 | 2,200 | 2,200 | 2,190 | 2,200 | 45,500 | 733.33 |
| 1997-01-29 | 2,200 | 2,200 | 2,180 | 2,200 | 80,800 | 733.33 |
| 1997-01-28 | 2,150 | 2,200 | 2,150 | 2,200 | 57,000 | 733.33 |
| 1997-01-27 | 2,150 | 2,190 | 2,150 | 2,150 | 51,100 | 716.67 |
| 1997-01-24 | 2,110 | 2,150 | 2,080 | 2,110 | 45,700 | 703.33 |
| 1997-01-23 | 2,030 | 2,070 | 2,030 | 2,070 | 44,800 | 690 |
| 1997-01-22 | 2,050 | 2,070 | 2,010 | 2,070 | 59,200 | 690 |
| 1997-01-21 | 2,050 | 2,050 | 2,030 | 2,050 | 31,300 | 683.33 |
| 1997-01-20 | 2,080 | 2,080 | 2,040 | 2,050 | 39,900 | 683.33 |
| 1997-01-17 | 2,060 | 2,070 | 2,050 | 2,060 | 50,400 | 686.67 |
| 1997-01-16 | 2,090 | 2,100 | 2,060 | 2,060 | 61,900 | 686.67 |
| 1997-01-14 | 2,100 | 2,110 | 2,090 | 2,090 | 30,700 | 696.67 |
| 1997-01-13 | 2,130 | 2,160 | 2,120 | 2,130 | 52,700 | 710 |
| 1997-01-10 | 2,150 | 2,170 | 2,140 | 2,160 | 165,400 | 720 |
| 1997-01-09 | 2,140 | 2,140 | 2,100 | 2,100 | 138,900 | 700 |
| 1997-01-08 | 2,150 | 2,180 | 2,140 | 2,160 | 106,900 | 720 |
| 1997-01-07 | 2,130 | 2,170 | 2,130 | 2,140 | 26,300 | 713.33 |
| 1997-01-06 | 2,210 | 2,210 | 2,090 | 2,090 | 55,100 | 696.67 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株