9749 富士ソフト(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 | 4,430 | 4,470 | 4,430 | 4,470 | 15,200 | 1,719.23 |
| 1997-12-29 | 4,400 | 4,470 | 4,400 | 4,430 | 7,100 | 1,703.85 |
| 1997-12-26 | 4,410 | 4,490 | 4,410 | 4,450 | 6,400 | 1,711.54 |
| 1997-12-25 | 4,400 | 4,500 | 4,400 | 4,490 | 28,700 | 1,726.92 |
| 1997-12-24 | 4,390 | 4,390 | 4,250 | 4,350 | 88,100 | 1,673.08 |
| 1997-12-22 | 4,540 | 4,540 | 4,400 | 4,400 | 40,800 | 1,692.31 |
| 1997-12-19 | 4,540 | 4,600 | 4,540 | 4,600 | 45,300 | 1,769.23 |
| 1997-12-18 | 4,500 | 4,580 | 4,480 | 4,560 | 41,500 | 1,753.85 |
| 1997-12-17 | 4,500 | 4,640 | 4,500 | 4,540 | 50,800 | 1,746.15 |
| 1997-12-16 | 4,650 | 4,700 | 4,610 | 4,620 | 38,800 | 1,776.92 |
| 1997-12-15 | 4,590 | 4,700 | 4,540 | 4,690 | 36,300 | 1,803.85 |
| 1997-12-12 | 4,500 | 4,550 | 4,500 | 4,540 | 33,500 | 1,746.15 |
| 1997-12-11 | 4,560 | 4,600 | 4,510 | 4,510 | 23,300 | 1,734.62 |
| 1997-12-10 | 4,700 | 4,700 | 4,600 | 4,610 | 31,500 | 1,773.08 |
| 1997-12-09 | 4,700 | 4,730 | 4,650 | 4,670 | 84,200 | 1,796.15 |
| 1997-12-08 | 4,500 | 4,700 | 4,500 | 4,650 | 104,400 | 1,788.46 |
| 1997-12-05 | 4,410 | 4,600 | 4,410 | 4,530 | 69,200 | 1,742.31 |
| 1997-12-04 | 4,530 | 4,540 | 4,370 | 4,370 | 28,100 | 1,680.77 |
| 1997-12-03 | 4,500 | 4,550 | 4,480 | 4,550 | 56,200 | 1,750 |
| 1997-12-02 | 4,480 | 4,580 | 4,450 | 4,520 | 126,600 | 1,738.46 |
| 1997-12-01 | 4,410 | 4,480 | 4,390 | 4,450 | 31,900 | 1,711.54 |
| 1997-11-28 | 4,330 | 4,490 | 4,300 | 4,460 | 46,700 | 1,715.38 |
| 1997-11-27 | 4,200 | 4,300 | 4,200 | 4,250 | 24,200 | 1,634.62 |
| 1997-11-26 | 4,200 | 4,270 | 4,100 | 4,200 | 31,300 | 1,615.38 |
| 1997-11-25 | 4,010 | 4,110 | 4,010 | 4,100 | 60,900 | 1,576.92 |
| 1997-11-21 | 4,360 | 4,500 | 4,350 | 4,460 | 99,800 | 1,715.38 |
| 1997-11-20 | 4,310 | 4,380 | 4,290 | 4,310 | 104,800 | 1,657.69 |
| 1997-11-19 | 4,240 | 4,450 | 4,200 | 4,320 | 63,500 | 1,661.54 |
| 1997-11-18 | 4,280 | 4,330 | 4,250 | 4,330 | 33,700 | 1,665.38 |
| 1997-11-17 | 4,130 | 4,290 | 4,130 | 4,250 | 18,400 | 1,634.62 |
| 1997-11-14 | 4,150 | 4,150 | 4,090 | 4,130 | 20,000 | 1,588.46 |
| 1997-11-13 | 4,000 | 4,110 | 3,990 | 4,100 | 14,600 | 1,576.92 |
| 1997-11-12 | 4,010 | 4,050 | 4,000 | 4,050 | 16,100 | 1,557.69 |
| 1997-11-11 | 4,000 | 4,060 | 4,000 | 4,000 | 21,200 | 1,538.46 |
| 1997-11-10 | 4,070 | 4,090 | 4,020 | 4,070 | 53,000 | 1,565.38 |
| 1997-11-07 | 4,160 | 4,160 | 4,070 | 4,070 | 12,100 | 1,565.38 |
| 1997-11-06 | 4,230 | 4,250 | 4,100 | 4,180 | 7,500 | 1,607.69 |
| 1997-11-05 | 4,150 | 4,300 | 4,150 | 4,180 | 18,600 | 1,607.69 |
| 1997-11-04 | 4,150 | 4,180 | 4,100 | 4,100 | 28,600 | 1,576.92 |
| 1997-10-31 | 4,140 | 4,180 | 3,970 | 4,150 | 32,200 | 1,596.15 |
| 1997-10-30 | 4,200 | 4,200 | 4,070 | 4,090 | 23,200 | 1,573.08 |
| 1997-10-29 | 4,200 | 4,330 | 4,150 | 4,200 | 68,000 | 1,615.38 |
| 1997-10-28 | 4,000 | 4,010 | 3,950 | 3,950 | 37,000 | 1,519.23 |
| 1997-10-27 | 4,470 | 4,470 | 4,300 | 4,300 | 25,800 | 1,653.85 |
| 1997-10-24 | 4,430 | 4,500 | 4,400 | 4,500 | 43,700 | 1,730.77 |
| 1997-10-23 | 4,490 | 4,620 | 4,430 | 4,570 | 144,900 | 1,757.69 |
| 1997-10-22 | 4,390 | 4,400 | 4,300 | 4,310 | 48,400 | 1,657.69 |
| 1997-10-21 | 4,450 | 4,480 | 4,360 | 4,390 | 47,200 | 1,688.46 |
| 1997-10-20 | 4,450 | 4,450 | 4,350 | 4,400 | 16,900 | 1,692.31 |
| 1997-10-17 | 4,390 | 4,520 | 4,380 | 4,400 | 67,200 | 1,692.31 |
| 1997-10-16 | 4,390 | 4,440 | 4,300 | 4,400 | 55,700 | 1,692.31 |
| 1997-10-15 | 4,360 | 4,430 | 4,350 | 4,410 | 47,300 | 1,696.15 |
| 1997-10-14 | 4,400 | 4,410 | 4,320 | 4,380 | 38,300 | 1,684.62 |
| 1997-10-13 | 4,500 | 4,500 | 4,300 | 4,400 | 38,200 | 1,692.31 |
| 1997-10-09 | 4,420 | 4,500 | 4,380 | 4,450 | 36,400 | 1,711.54 |
| 1997-10-08 | 4,400 | 4,410 | 4,350 | 4,400 | 50,300 | 1,692.31 |
| 1997-10-07 | 4,590 | 4,590 | 4,370 | 4,400 | 91,900 | 1,692.31 |
| 1997-10-06 | 4,450 | 4,600 | 4,440 | 4,590 | 82,300 | 1,765.38 |
| 1997-10-03 | 4,300 | 4,450 | 4,300 | 4,400 | 113,800 | 1,692.31 |
| 1997-10-02 | 4,200 | 4,340 | 4,200 | 4,260 | 133,000 | 1,638.46 |
| 1997-10-01 | 4,000 | 4,150 | 3,980 | 4,100 | 121,700 | 1,576.92 |
| 1997-09-30 | 4,030 | 4,100 | 3,980 | 3,980 | 63,000 | 1,530.77 |
| 1997-09-29 | 4,110 | 4,110 | 3,980 | 3,990 | 45,500 | 1,534.62 |
| 1997-09-26 | 3,990 | 4,200 | 3,990 | 4,100 | 89,900 | 1,576.92 |
| 1997-09-25 | 4,000 | 4,100 | 3,950 | 3,950 | 151,900 | 1,519.23 |
| 1997-09-24 | 4,950 | 4,990 | 4,900 | 4,950 | 139,100 | 1,464.50 |
| 1997-09-22 | 4,950 | 4,990 | 4,910 | 4,940 | 88,600 | 1,461.54 |
| 1997-09-19 | 4,850 | 4,920 | 4,800 | 4,900 | 144,700 | 1,449.70 |
| 1997-09-18 | 4,750 | 4,830 | 4,730 | 4,780 | 114,300 | 1,414.20 |
| 1997-09-17 | 4,710 | 4,740 | 4,670 | 4,710 | 89,100 | 1,393.49 |
| 1997-09-16 | 4,700 | 4,700 | 4,650 | 4,670 | 73,600 | 1,381.66 |
| 1997-09-12 | 4,700 | 4,710 | 4,660 | 4,700 | 34,400 | 1,390.53 |
| 1997-09-11 | 4,740 | 4,740 | 4,680 | 4,690 | 77,900 | 1,387.57 |
| 1997-09-10 | 4,670 | 4,750 | 4,670 | 4,740 | 246,400 | 1,402.37 |
| 1997-09-09 | 4,600 | 4,670 | 4,600 | 4,630 | 68,300 | 1,369.82 |
| 1997-09-08 | 4,620 | 4,620 | 4,550 | 4,570 | 41,900 | 1,352.07 |
| 1997-09-05 | 4,500 | 4,640 | 4,450 | 4,590 | 94,900 | 1,357.99 |
| 1997-09-04 | 4,500 | 4,510 | 4,400 | 4,440 | 33,900 | 1,313.61 |
| 1997-09-03 | 4,650 | 4,650 | 4,600 | 4,600 | 16,800 | 1,360.95 |
| 1997-09-02 | 4,400 | 4,450 | 4,390 | 4,430 | 24,500 | 1,310.65 |
| 1997-09-01 | 4,550 | 4,560 | 4,380 | 4,400 | 18,900 | 1,301.78 |
| 1997-08-29 | 4,620 | 4,620 | 4,520 | 4,570 | 17,500 | 1,352.07 |
| 1997-08-28 | 4,750 | 4,750 | 4,680 | 4,690 | 8,400 | 1,387.57 |
| 1997-08-27 | 4,790 | 4,790 | 4,700 | 4,700 | 5,900 | 1,390.53 |
| 1997-08-26 | 4,620 | 4,790 | 4,600 | 4,790 | 9,100 | 1,417.16 |
| 1997-08-25 | 4,750 | 4,810 | 4,700 | 4,700 | 19,300 | 1,390.53 |
| 1997-08-22 | 5,000 | 5,000 | 4,920 | 4,920 | 14,700 | 1,455.62 |
| 1997-08-21 | 4,990 | 5,050 | 4,980 | 5,020 | 27,800 | 1,485.21 |
| 1997-08-20 | 4,800 | 4,910 | 4,760 | 4,900 | 23,400 | 1,449.70 |
| 1997-08-19 | 4,800 | 4,800 | 4,750 | 4,760 | 15,200 | 1,408.28 |
| 1997-08-18 | 4,850 | 4,850 | 4,810 | 4,810 | 2,300 | 1,423.08 |
| 1997-08-15 | 4,760 | 4,880 | 4,760 | 4,850 | 18,800 | 1,434.91 |
| 1997-08-14 | 4,600 | 4,720 | 4,600 | 4,700 | 31,300 | 1,390.53 |
| 1997-08-13 | 4,700 | 4,750 | 4,600 | 4,650 | 27,000 | 1,375.74 |
| 1997-08-12 | 4,770 | 4,780 | 4,700 | 4,770 | 65,200 | 1,411.24 |
| 1997-08-11 | 4,850 | 4,850 | 4,730 | 4,770 | 17,800 | 1,411.24 |
| 1997-08-08 | 4,960 | 4,990 | 4,900 | 4,900 | 60,400 | 1,449.70 |
| 1997-08-07 | 4,610 | 4,800 | 4,600 | 4,760 | 31,700 | 1,408.28 |
| 1997-08-06 | 4,840 | 4,840 | 4,580 | 4,700 | 53,200 | 1,390.53 |
| 1997-08-05 | 4,970 | 4,970 | 4,850 | 4,860 | 29,300 | 1,437.87 |
| 1997-08-04 | 5,050 | 5,100 | 4,970 | 4,970 | 57,200 | 1,470.41 |
| 1997-08-01 | 4,850 | 4,970 | 4,650 | 4,970 | 112,800 | 1,470.41 |
| 1997-07-31 | 5,450 | 5,690 | 5,450 | 5,500 | 60,100 | 1,627.22 |
| 1997-07-30 | 6,000 | 6,030 | 5,940 | 5,950 | 31,200 | 1,760.35 |
| 1997-07-29 | 5,900 | 6,000 | 5,900 | 5,950 | 49,200 | 1,760.35 |
| 1997-07-28 | 5,700 | 6,050 | 5,700 | 5,900 | 16,100 | 1,745.56 |
| 1997-07-25 | 5,650 | 5,690 | 5,630 | 5,690 | 50,100 | 1,683.43 |
| 1997-07-24 | 5,800 | 5,810 | 5,690 | 5,700 | 53,000 | 1,686.39 |
| 1997-07-23 | 5,850 | 5,900 | 5,800 | 5,850 | 59,400 | 1,730.77 |
| 1997-07-22 | 5,900 | 5,910 | 5,850 | 5,900 | 46,800 | 1,745.56 |
| 1997-07-18 | 5,600 | 6,050 | 5,580 | 6,000 | 93,500 | 1,775.15 |
| 1997-07-17 | 5,540 | 5,590 | 5,530 | 5,560 | 69,000 | 1,644.97 |
| 1997-07-16 | 5,340 | 5,610 | 5,340 | 5,560 | 47,700 | 1,644.97 |
| 1997-07-15 | 5,380 | 5,380 | 5,300 | 5,300 | 18,700 | 1,568.05 |
| 1997-07-14 | 5,400 | 5,400 | 5,290 | 5,400 | 53,400 | 1,597.63 |
| 1997-07-11 | 5,090 | 5,200 | 5,090 | 5,200 | 74,300 | 1,538.46 |
| 1997-07-10 | 4,830 | 5,060 | 4,800 | 5,000 | 22,400 | 1,479.29 |
| 1997-07-09 | 4,850 | 4,870 | 4,830 | 4,830 | 15,800 | 1,428.99 |
| 1997-07-08 | 4,810 | 4,870 | 4,810 | 4,850 | 19,000 | 1,434.91 |
| 1997-07-07 | 4,750 | 4,820 | 4,750 | 4,800 | 18,100 | 1,420.12 |
| 1997-07-04 | 5,000 | 5,030 | 4,950 | 4,990 | 14,400 | 1,476.33 |
| 1997-07-03 | 5,050 | 5,060 | 5,030 | 5,060 | 44,700 | 1,497.04 |
| 1997-07-02 | 5,080 | 5,080 | 5,050 | 5,050 | 13,000 | 1,494.08 |
| 1997-07-01 | 5,000 | 5,090 | 5,000 | 5,090 | 25,700 | 1,505.92 |
| 1997-06-30 | 5,050 | 5,080 | 5,000 | 5,000 | 17,800 | 1,479.29 |
| 1997-06-27 | 5,130 | 5,130 | 5,040 | 5,100 | 24,000 | 1,508.88 |
| 1997-06-26 | 5,110 | 5,170 | 5,000 | 5,170 | 48,800 | 1,529.59 |
| 1997-06-25 | 4,950 | 5,000 | 4,940 | 4,960 | 36,100 | 1,467.46 |
| 1997-06-24 | 5,000 | 5,000 | 4,910 | 4,940 | 10,100 | 1,461.54 |
| 1997-06-23 | 4,990 | 5,000 | 4,920 | 5,000 | 24,700 | 1,479.29 |
| 1997-06-20 | 5,030 | 5,050 | 4,950 | 5,010 | 98,300 | 1,482.25 |
| 1997-06-19 | 4,700 | 4,980 | 4,700 | 4,980 | 133,300 | 1,473.37 |
| 1997-06-18 | 4,720 | 4,750 | 4,650 | 4,720 | 50,800 | 1,396.45 |
| 1997-06-17 | 4,700 | 4,740 | 4,680 | 4,720 | 73,300 | 1,396.45 |
| 1997-06-16 | 4,640 | 4,790 | 4,630 | 4,740 | 43,000 | 1,402.37 |
| 1997-06-13 | 4,650 | 4,660 | 4,580 | 4,580 | 18,600 | 1,355.03 |
| 1997-06-12 | 4,590 | 4,660 | 4,500 | 4,630 | 40,700 | 1,369.82 |
| 1997-06-11 | 4,700 | 4,710 | 4,550 | 4,570 | 65,900 | 1,352.07 |
| 1997-06-10 | 4,470 | 4,750 | 4,450 | 4,690 | 79,200 | 1,387.57 |
| 1997-06-09 | 4,380 | 4,430 | 4,360 | 4,420 | 30,300 | 1,307.69 |
| 1997-06-06 | 4,300 | 4,380 | 4,200 | 4,380 | 24,200 | 1,295.86 |
| 1997-06-05 | 4,360 | 4,360 | 4,300 | 4,300 | 24,800 | 1,272.19 |
| 1997-06-04 | 4,240 | 4,390 | 4,240 | 4,380 | 55,600 | 1,295.86 |
| 1997-06-03 | 4,200 | 4,250 | 4,200 | 4,250 | 51,900 | 1,257.40 |
| 1997-06-02 | 4,200 | 4,200 | 4,120 | 4,190 | 6,100 | 1,239.65 |
| 1997-05-30 | 4,100 | 4,150 | 4,070 | 4,150 | 13,700 | 1,227.81 |
| 1997-05-29 | 4,070 | 4,100 | 4,060 | 4,060 | 25,200 | 1,201.18 |
| 1997-05-28 | 4,100 | 4,100 | 3,980 | 4,070 | 15,000 | 1,204.14 |
| 1997-05-27 | 4,000 | 4,140 | 4,000 | 4,100 | 14,300 | 1,213.02 |
| 1997-05-26 | 3,850 | 4,040 | 3,850 | 4,000 | 9,100 | 1,183.43 |
| 1997-05-23 | 3,850 | 3,920 | 3,850 | 3,900 | 47,800 | 1,153.85 |
| 1997-05-22 | 4,000 | 4,000 | 3,800 | 3,900 | 24,100 | 1,153.85 |
| 1997-05-21 | 4,060 | 4,060 | 4,000 | 4,000 | 27,800 | 1,183.43 |
| 1997-05-20 | 4,130 | 4,130 | 4,030 | 4,070 | 24,800 | 1,204.14 |
| 1997-05-19 | 4,050 | 4,250 | 4,050 | 4,140 | 21,300 | 1,224.85 |
| 1997-05-16 | 4,290 | 4,290 | 4,040 | 4,040 | 71,400 | 1,195.27 |
| 1997-05-15 | 4,050 | 4,300 | 4,030 | 4,250 | 101,600 | 1,257.40 |
| 1997-05-14 | 3,850 | 4,020 | 3,840 | 3,950 | 155,100 | 1,168.64 |
| 1997-05-13 | 3,740 | 3,830 | 3,710 | 3,720 | 31,500 | 1,100.59 |
| 1997-05-12 | 3,740 | 3,740 | 3,690 | 3,700 | 18,200 | 1,094.67 |
| 1997-05-09 | 3,670 | 3,740 | 3,670 | 3,690 | 29,100 | 1,091.72 |
| 1997-05-08 | 3,650 | 3,650 | 3,600 | 3,650 | 7,400 | 1,079.88 |
| 1997-05-07 | 3,630 | 3,650 | 3,600 | 3,650 | 4,600 | 1,079.88 |
| 1997-05-06 | 3,800 | 3,860 | 3,700 | 3,730 | 29,800 | 1,103.55 |
| 1997-05-02 | 3,650 | 3,750 | 3,640 | 3,750 | 68,300 | 1,109.47 |
| 1997-05-01 | 3,600 | 3,640 | 3,600 | 3,630 | 46,300 | 1,073.96 |
| 1997-04-30 | 3,580 | 3,580 | 3,500 | 3,580 | 17,300 | 1,059.17 |
| 1997-04-28 | 3,500 | 3,600 | 3,450 | 3,600 | 10,300 | 1,065.09 |
| 1997-04-25 | 3,430 | 3,520 | 3,430 | 3,520 | 19,300 | 1,041.42 |
| 1997-04-24 | 3,530 | 3,530 | 3,500 | 3,530 | 23,000 | 1,044.38 |
| 1997-04-23 | 3,500 | 3,590 | 3,400 | 3,590 | 18,500 | 1,062.13 |
| 1997-04-22 | 3,490 | 3,590 | 3,480 | 3,590 | 41,500 | 1,062.13 |
| 1997-04-21 | 3,310 | 3,440 | 3,290 | 3,440 | 45,400 | 1,017.75 |
| 1997-04-18 | 3,170 | 3,260 | 3,160 | 3,260 | 55,800 | 964.50 |
| 1997-04-17 | 3,100 | 3,200 | 3,100 | 3,170 | 26,300 | 937.87 |
| 1997-04-16 | 3,160 | 3,160 | 3,100 | 3,100 | 4,300 | 917.16 |
| 1997-04-15 | 3,200 | 3,200 | 3,160 | 3,160 | 32,600 | 934.91 |
| 1997-04-14 | 3,190 | 3,200 | 3,170 | 3,170 | 43,500 | 937.87 |
| 1997-04-11 | 3,170 | 3,190 | 3,170 | 3,190 | 7,500 | 943.79 |
| 1997-04-10 | 3,170 | 3,180 | 3,170 | 3,170 | 4,600 | 937.87 |
| 1997-04-09 | 3,180 | 3,190 | 3,170 | 3,180 | 30,800 | 940.83 |
| 1997-04-08 | 3,200 | 3,200 | 3,110 | 3,200 | 12,100 | 946.75 |
| 1997-04-07 | 3,220 | 3,220 | 3,180 | 3,200 | 9,100 | 946.75 |
| 1997-04-04 | 3,230 | 3,240 | 3,220 | 3,230 | 34,000 | 955.62 |
| 1997-04-03 | 3,190 | 3,210 | 3,190 | 3,210 | 16,500 | 949.70 |
| 1997-04-02 | 3,230 | 3,230 | 3,190 | 3,190 | 5,800 | 943.79 |
| 1997-04-01 | 3,200 | 3,230 | 3,190 | 3,190 | 27,600 | 943.79 |
| 1997-03-31 | 3,140 | 3,200 | 3,080 | 3,200 | 13,300 | 946.75 |
| 1997-03-28 | 3,150 | 3,150 | 3,100 | 3,100 | 1,600 | 917.16 |
| 1997-03-27 | 3,160 | 3,160 | 3,140 | 3,140 | 14,400 | 928.99 |
| 1997-03-26 | 3,150 | 3,180 | 3,100 | 3,160 | 4,100 | 934.91 |
| 1997-03-25 | 3,150 | 3,170 | 3,110 | 3,150 | 8,600 | 931.95 |
| 1997-03-24 | 3,180 | 3,200 | 3,150 | 3,200 | 12,900 | 946.75 |
| 1997-03-21 | 3,200 | 3,200 | 3,180 | 3,180 | 24,500 | 940.83 |
| 1997-03-19 | 3,200 | 3,200 | 3,160 | 3,180 | 12,600 | 940.83 |
| 1997-03-18 | 3,160 | 3,200 | 3,160 | 3,200 | 77,100 | 946.75 |
| 1997-03-17 | 3,100 | 3,160 | 3,100 | 3,160 | 77,700 | 934.91 |
| 1997-03-14 | 3,050 | 3,100 | 3,050 | 3,100 | 9,300 | 917.16 |
| 1997-03-13 | 3,010 | 3,070 | 3,010 | 3,010 | 16,600 | 890.53 |
| 1997-03-12 | 3,020 | 3,020 | 2,990 | 3,000 | 16,200 | 887.57 |
| 1997-03-11 | 3,050 | 3,050 | 3,000 | 3,020 | 13,300 | 893.49 |
| 1997-03-10 | 3,100 | 3,100 | 3,000 | 3,050 | 3,200 | 902.37 |
| 1997-03-07 | 3,200 | 3,200 | 3,000 | 3,050 | 6,600 | 902.37 |
| 1997-03-06 | 3,100 | 3,200 | 3,080 | 3,200 | 33,100 | 946.75 |
| 1997-03-05 | 2,980 | 3,090 | 2,980 | 3,090 | 9,300 | 914.20 |
| 1997-03-04 | 3,120 | 3,120 | 3,020 | 3,050 | 36,000 | 902.37 |
| 1997-03-03 | 3,130 | 3,130 | 3,060 | 3,120 | 6,600 | 923.08 |
| 1997-02-28 | 3,250 | 3,250 | 3,210 | 3,230 | 27,100 | 955.62 |
| 1997-02-27 | 3,230 | 3,250 | 3,230 | 3,250 | 16,400 | 961.54 |
| 1997-02-26 | 3,330 | 3,330 | 3,280 | 3,280 | 9,400 | 970.41 |
| 1997-02-25 | 3,320 | 3,330 | 3,320 | 3,330 | 14,800 | 985.21 |
| 1997-02-24 | 3,360 | 3,360 | 3,320 | 3,360 | 7,200 | 994.08 |
| 1997-02-21 | 3,360 | 3,370 | 3,300 | 3,370 | 19,500 | 997.04 |
| 1997-02-20 | 3,370 | 3,370 | 3,300 | 3,360 | 13,100 | 994.08 |
| 1997-02-19 | 3,300 | 3,300 | 3,300 | 3,300 | 14,700 | 976.33 |
| 1997-02-18 | 3,390 | 3,390 | 3,300 | 3,300 | 14,900 | 976.33 |
| 1997-02-17 | 3,300 | 3,350 | 3,300 | 3,300 | 16,800 | 976.33 |
| 1997-02-14 | 3,360 | 3,360 | 3,280 | 3,280 | 13,800 | 970.41 |
| 1997-02-13 | 3,330 | 3,380 | 3,330 | 3,350 | 7,900 | 991.12 |
| 1997-02-12 | 3,300 | 3,320 | 3,300 | 3,320 | 14,100 | 982.25 |
| 1997-02-10 | 3,280 | 3,300 | 3,250 | 3,290 | 13,200 | 973.37 |
| 1997-02-07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 976.33 |
| 1997-02-06 | 3,310 | 3,310 | 3,280 | 3,300 | 22,100 | 976.33 |
| 1997-02-05 | 3,240 | 3,350 | 3,240 | 3,310 | 14,800 | 979.29 |
| 1997-02-04 | 3,300 | 3,300 | 3,230 | 3,230 | 4,000 | 955.62 |
| 1997-02-03 | 3,220 | 3,290 | 3,210 | 3,290 | 43,600 | 973.37 |
| 1997-01-31 | 3,200 | 3,230 | 3,200 | 3,220 | 51,800 | 952.66 |
| 1997-01-30 | 3,230 | 3,230 | 3,200 | 3,210 | 51,200 | 949.70 |
| 1997-01-29 | 3,200 | 3,250 | 3,200 | 3,250 | 65,200 | 961.54 |
| 1997-01-28 | 2,650 | 3,010 | 2,650 | 3,000 | 36,500 | 887.57 |
| 1997-01-27 | 2,630 | 2,650 | 2,550 | 2,610 | 302,500 | 772.19 |
| 1997-01-24 | 2,850 | 2,850 | 2,600 | 2,610 | 130,100 | 772.19 |
| 1997-01-23 | 2,700 | 2,910 | 2,700 | 2,900 | 2,800 | 857.99 |
| 1997-01-22 | 2,690 | 2,720 | 2,680 | 2,700 | 67,100 | 798.82 |
| 1997-01-21 | 2,710 | 2,710 | 2,680 | 2,690 | 78,100 | 795.86 |
| 1997-01-20 | 2,730 | 2,740 | 2,610 | 2,710 | 150,300 | 801.78 |
| 1997-01-17 | 2,850 | 2,880 | 2,720 | 2,720 | 45,200 | 804.73 |
| 1997-01-16 | 2,990 | 2,990 | 2,950 | 2,950 | 35,400 | 872.78 |
| 1997-01-14 | 2,980 | 2,990 | 2,970 | 2,990 | 21,000 | 884.62 |
| 1997-01-13 | 3,020 | 3,030 | 2,950 | 2,950 | 50,300 | 872.78 |
| 1997-01-10 | 3,150 | 3,150 | 3,010 | 3,020 | 27,200 | 893.49 |
| 1997-01-09 | 3,290 | 3,290 | 3,150 | 3,150 | 16,300 | 931.95 |
| 1997-01-08 | 3,460 | 3,460 | 3,290 | 3,300 | 37,200 | 976.33 |
| 1997-01-07 | 3,550 | 3,550 | 3,510 | 3,510 | 13,500 | 1,038.46 |
| 1997-01-06 | 3,550 | 3,550 | 3,540 | 3,550 | 20,700 | 1,050.30 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株