9755 応用地質(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 | 1,940 | 1,940 | 1,880 | 1,880 | 2,900 | 1,880 |
| 1997-12-29 | 1,950 | 1,960 | 1,880 | 1,950 | 2,700 | 1,950 |
| 1997-12-26 | 2,010 | 2,040 | 1,920 | 1,950 | 6,000 | 1,950 |
| 1997-12-25 | 1,890 | 2,090 | 1,880 | 2,010 | 17,800 | 2,010 |
| 1997-12-24 | 1,930 | 1,930 | 1,790 | 1,860 | 16,200 | 1,860 |
| 1997-12-22 | 1,900 | 1,910 | 1,780 | 1,820 | 20,400 | 1,820 |
| 1997-12-19 | 1,920 | 1,980 | 1,900 | 1,980 | 18,100 | 1,980 |
| 1997-12-18 | 2,000 | 2,000 | 1,950 | 1,950 | 9,700 | 1,950 |
| 1997-12-17 | 2,090 | 2,090 | 1,960 | 2,000 | 23,900 | 2,000 |
| 1997-12-16 | 2,010 | 2,100 | 1,980 | 2,090 | 37,000 | 2,090 |
| 1997-12-15 | 1,870 | 1,920 | 1,830 | 1,860 | 38,200 | 1,860 |
| 1997-12-12 | 1,670 | 1,790 | 1,670 | 1,780 | 43,300 | 1,780 |
| 1997-12-11 | 1,840 | 1,850 | 1,590 | 1,660 | 50,800 | 1,660 |
| 1997-12-10 | 2,000 | 2,000 | 1,880 | 1,890 | 42,000 | 1,890 |
| 1997-12-09 | 1,990 | 2,040 | 1,950 | 2,040 | 42,700 | 2,040 |
| 1997-12-08 | 2,150 | 2,150 | 2,150 | 2,150 | 16,600 | 2,150 |
| 1997-12-05 | 2,600 | 2,630 | 2,530 | 2,550 | 12,300 | 2,550 |
| 1997-12-04 | 2,580 | 2,650 | 2,580 | 2,650 | 9,300 | 2,650 |
| 1997-12-03 | 2,650 | 2,650 | 2,590 | 2,590 | 5,700 | 2,590 |
| 1997-12-02 | 2,650 | 2,650 | 2,600 | 2,620 | 12,300 | 2,620 |
| 1997-12-01 | 2,610 | 2,650 | 2,600 | 2,650 | 11,000 | 2,650 |
| 1997-11-28 | 2,650 | 2,650 | 2,630 | 2,650 | 7,700 | 2,650 |
| 1997-11-27 | 2,650 | 2,700 | 2,550 | 2,550 | 10,800 | 2,550 |
| 1997-11-26 | 2,660 | 2,690 | 2,600 | 2,650 | 34,300 | 2,650 |
| 1997-11-25 | 2,770 | 2,770 | 2,650 | 2,650 | 16,400 | 2,650 |
| 1997-11-21 | 2,900 | 2,910 | 2,700 | 2,700 | 22,400 | 2,700 |
| 1997-11-20 | 2,840 | 2,990 | 2,800 | 2,900 | 9,600 | 2,900 |
| 1997-11-19 | 2,950 | 2,950 | 2,800 | 2,800 | 5,600 | 2,800 |
| 1997-11-18 | 2,940 | 3,000 | 2,860 | 2,960 | 14,100 | 2,960 |
| 1997-11-17 | 2,770 | 2,930 | 2,770 | 2,900 | 19,700 | 2,900 |
| 1997-11-14 | 2,840 | 2,840 | 2,710 | 2,730 | 12,100 | 2,730 |
| 1997-11-13 | 2,800 | 2,830 | 2,800 | 2,800 | 12,300 | 2,800 |
| 1997-11-12 | 2,870 | 2,890 | 2,830 | 2,850 | 17,700 | 2,850 |
| 1997-11-11 | 2,800 | 2,830 | 2,800 | 2,830 | 5,500 | 2,830 |
| 1997-11-10 | 2,860 | 2,860 | 2,800 | 2,830 | 20,600 | 2,830 |
| 1997-11-07 | 2,970 | 2,980 | 2,820 | 2,820 | 52,100 | 2,820 |
| 1997-11-06 | 3,040 | 3,040 | 2,970 | 2,980 | 21,000 | 2,980 |
| 1997-11-05 | 3,070 | 3,070 | 2,980 | 3,040 | 5,900 | 3,040 |
| 1997-11-04 | 3,050 | 3,050 | 2,970 | 3,020 | 25,700 | 3,020 |
| 1997-10-31 | 3,080 | 3,100 | 3,050 | 3,050 | 13,900 | 3,050 |
| 1997-10-30 | 3,280 | 3,280 | 3,050 | 3,060 | 5,900 | 3,060 |
| 1997-10-29 | 3,370 | 3,400 | 3,250 | 3,250 | 32,000 | 3,250 |
| 1997-10-28 | 3,190 | 3,220 | 3,190 | 3,220 | 17,900 | 3,220 |
| 1997-10-27 | 3,460 | 3,460 | 3,340 | 3,340 | 2,400 | 3,340 |
| 1997-10-24 | 3,490 | 3,500 | 3,430 | 3,500 | 13,000 | 3,500 |
| 1997-10-23 | 3,420 | 3,430 | 3,400 | 3,430 | 11,400 | 3,430 |
| 1997-10-22 | 3,350 | 3,490 | 3,300 | 3,490 | 6,200 | 3,490 |
| 1997-10-21 | 3,400 | 3,450 | 3,350 | 3,350 | 6,100 | 3,350 |
| 1997-10-20 | 3,390 | 3,400 | 3,300 | 3,310 | 7,500 | 3,310 |
| 1997-10-17 | 3,300 | 3,300 | 3,250 | 3,270 | 4,200 | 3,270 |
| 1997-10-16 | 3,100 | 3,200 | 3,100 | 3,200 | 5,500 | 3,200 |
| 1997-10-15 | 3,070 | 3,200 | 3,070 | 3,150 | 6,300 | 3,150 |
| 1997-10-14 | 3,000 | 3,050 | 3,000 | 3,050 | 7,900 | 3,050 |
| 1997-10-13 | 3,000 | 3,020 | 2,970 | 3,000 | 16,300 | 3,000 |
| 1997-10-09 | 3,030 | 3,040 | 3,020 | 3,020 | 5,500 | 3,020 |
| 1997-10-08 | 3,100 | 3,100 | 3,030 | 3,030 | 4,600 | 3,030 |
| 1997-10-07 | 3,040 | 3,100 | 3,040 | 3,100 | 5,400 | 3,100 |
| 1997-10-06 | 3,000 | 3,050 | 3,000 | 3,050 | 21,100 | 3,050 |
| 1997-10-03 | 3,150 | 3,160 | 3,040 | 3,060 | 17,300 | 3,060 |
| 1997-10-02 | 3,420 | 3,420 | 3,200 | 3,200 | 11,300 | 3,200 |
| 1997-10-01 | 3,310 | 3,370 | 3,290 | 3,370 | 12,100 | 3,370 |
| 1997-09-30 | 3,360 | 3,380 | 3,300 | 3,310 | 23,000 | 3,310 |
| 1997-09-29 | 3,400 | 3,410 | 3,350 | 3,360 | 12,800 | 3,360 |
| 1997-09-26 | 3,650 | 3,670 | 3,550 | 3,550 | 9,100 | 3,550 |
| 1997-09-25 | 3,600 | 3,690 | 3,550 | 3,690 | 15,800 | 3,690 |
| 1997-09-24 | 3,500 | 3,500 | 3,450 | 3,500 | 8,200 | 3,500 |
| 1997-09-22 | 3,350 | 3,450 | 3,350 | 3,450 | 14,000 | 3,450 |
| 1997-09-19 | 3,500 | 3,500 | 3,350 | 3,350 | 10,900 | 3,350 |
| 1997-09-18 | 3,520 | 3,550 | 3,490 | 3,540 | 13,900 | 3,540 |
| 1997-09-17 | 3,610 | 3,660 | 3,560 | 3,560 | 11,900 | 3,560 |
| 1997-09-16 | 3,660 | 3,690 | 3,630 | 3,630 | 5,100 | 3,630 |
| 1997-09-12 | 3,700 | 3,700 | 3,670 | 3,700 | 28,500 | 3,700 |
| 1997-09-11 | 3,750 | 3,760 | 3,700 | 3,700 | 6,400 | 3,700 |
| 1997-09-10 | 3,760 | 3,790 | 3,760 | 3,790 | 3,500 | 3,790 |
| 1997-09-09 | 3,770 | 3,800 | 3,700 | 3,800 | 7,400 | 3,800 |
| 1997-09-08 | 3,790 | 3,800 | 3,790 | 3,790 | 5,800 | 3,790 |
| 1997-09-05 | 3,800 | 3,850 | 3,800 | 3,830 | 7,700 | 3,830 |
| 1997-09-04 | 3,810 | 3,840 | 3,800 | 3,840 | 12,200 | 3,840 |
| 1997-09-03 | 3,800 | 3,850 | 3,760 | 3,850 | 9,400 | 3,850 |
| 1997-09-02 | 3,850 | 3,850 | 3,760 | 3,800 | 9,400 | 3,800 |
| 1997-09-01 | 3,850 | 3,850 | 3,720 | 3,800 | 5,000 | 3,800 |
| 1997-08-29 | 3,710 | 3,800 | 3,700 | 3,800 | 9,400 | 3,800 |
| 1997-08-28 | 3,810 | 3,810 | 3,750 | 3,750 | 7,900 | 3,750 |
| 1997-08-27 | 3,850 | 3,850 | 3,800 | 3,800 | 4,000 | 3,800 |
| 1997-08-26 | 3,810 | 3,850 | 3,810 | 3,830 | 2,000 | 3,830 |
| 1997-08-25 | 3,870 | 3,870 | 3,800 | 3,800 | 5,500 | 3,800 |
| 1997-08-22 | 3,840 | 3,840 | 3,780 | 3,780 | 5,800 | 3,780 |
| 1997-08-21 | 3,900 | 3,900 | 3,760 | 3,840 | 10,300 | 3,840 |
| 1997-08-20 | 3,750 | 3,880 | 3,750 | 3,880 | 9,600 | 3,880 |
| 1997-08-19 | 3,850 | 3,850 | 3,660 | 3,750 | 56,200 | 3,750 |
| 1997-08-18 | 3,950 | 3,950 | 3,870 | 3,880 | 14,700 | 3,880 |
| 1997-08-15 | 3,950 | 3,950 | 3,890 | 3,900 | 9,200 | 3,900 |
| 1997-08-14 | 3,870 | 3,890 | 3,850 | 3,880 | 7,400 | 3,880 |
| 1997-08-13 | 3,900 | 3,900 | 3,860 | 3,900 | 42,200 | 3,900 |
| 1997-08-12 | 3,900 | 3,950 | 3,860 | 3,910 | 19,900 | 3,910 |
| 1997-08-11 | 3,900 | 3,950 | 3,900 | 3,900 | 18,200 | 3,900 |
| 1997-08-08 | 3,980 | 4,000 | 3,950 | 4,000 | 16,200 | 4,000 |
| 1997-08-07 | 4,040 | 4,040 | 4,000 | 4,020 | 27,900 | 4,020 |
| 1997-08-06 | 4,060 | 4,060 | 3,980 | 4,040 | 31,900 | 4,040 |
| 1997-08-05 | 4,080 | 4,080 | 4,030 | 4,040 | 9,600 | 4,040 |
| 1997-08-04 | 4,070 | 4,070 | 4,040 | 4,060 | 10,300 | 4,060 |
| 1997-08-01 | 4,120 | 4,140 | 4,040 | 4,080 | 8,400 | 4,080 |
| 1997-07-31 | 4,080 | 4,140 | 4,060 | 4,120 | 23,600 | 4,120 |
| 1997-07-30 | 4,160 | 4,160 | 4,000 | 4,070 | 25,200 | 4,070 |
| 1997-07-29 | 4,250 | 4,250 | 4,160 | 4,160 | 9,500 | 4,160 |
| 1997-07-28 | 4,320 | 4,320 | 4,230 | 4,230 | 8,000 | 4,230 |
| 1997-07-25 | 4,400 | 4,400 | 4,270 | 4,320 | 55,400 | 4,320 |
| 1997-07-24 | 4,370 | 4,450 | 4,370 | 4,370 | 150,400 | 4,370 |
| 1997-07-23 | 4,340 | 4,360 | 4,330 | 4,340 | 16,200 | 4,340 |
| 1997-07-22 | 4,380 | 4,380 | 4,340 | 4,340 | 9,700 | 4,340 |
| 1997-07-18 | 4,400 | 4,400 | 4,300 | 4,380 | 19,000 | 4,380 |
| 1997-07-17 | 4,430 | 4,430 | 4,310 | 4,310 | 11,800 | 4,310 |
| 1997-07-16 | 4,430 | 4,430 | 4,310 | 4,400 | 19,300 | 4,400 |
| 1997-07-15 | 4,380 | 4,400 | 4,300 | 4,400 | 21,500 | 4,400 |
| 1997-07-14 | 4,410 | 4,450 | 4,300 | 4,300 | 23,400 | 4,300 |
| 1997-07-11 | 4,280 | 4,400 | 4,280 | 4,400 | 41,300 | 4,400 |
| 1997-07-10 | 4,240 | 4,320 | 4,240 | 4,290 | 8,200 | 4,290 |
| 1997-07-09 | 4,270 | 4,300 | 4,240 | 4,240 | 16,500 | 4,240 |
| 1997-07-08 | 4,320 | 4,350 | 4,270 | 4,270 | 7,900 | 4,270 |
| 1997-07-07 | 4,400 | 4,400 | 4,320 | 4,320 | 32,400 | 4,320 |
| 1997-07-04 | 4,400 | 4,440 | 4,360 | 4,440 | 19,800 | 4,440 |
| 1997-07-03 | 4,420 | 4,420 | 4,370 | 4,370 | 29,100 | 4,370 |
| 1997-07-02 | 4,400 | 4,410 | 4,350 | 4,370 | 15,300 | 4,370 |
| 1997-07-01 | 4,440 | 4,440 | 4,320 | 4,340 | 39,900 | 4,340 |
| 1997-06-30 | 4,400 | 4,450 | 4,330 | 4,450 | 66,700 | 4,450 |
| 1997-06-27 | 4,140 | 4,210 | 4,100 | 4,200 | 39,700 | 4,200 |
| 1997-06-26 | 4,090 | 4,140 | 4,050 | 4,130 | 42,800 | 4,130 |
| 1997-06-25 | 4,090 | 4,090 | 4,060 | 4,070 | 14,400 | 4,070 |
| 1997-06-24 | 4,070 | 4,100 | 4,050 | 4,080 | 29,100 | 4,080 |
| 1997-06-23 | 3,980 | 4,050 | 3,980 | 4,050 | 13,600 | 4,050 |
| 1997-06-20 | 3,970 | 3,980 | 3,950 | 3,980 | 18,900 | 3,980 |
| 1997-06-19 | 3,990 | 3,990 | 3,950 | 3,970 | 8,600 | 3,970 |
| 1997-06-18 | 4,000 | 4,000 | 3,960 | 3,990 | 17,900 | 3,990 |
| 1997-06-17 | 4,090 | 4,090 | 4,010 | 4,010 | 34,000 | 4,010 |
| 1997-06-16 | 4,110 | 4,110 | 4,000 | 4,050 | 39,100 | 4,050 |
| 1997-06-13 | 4,150 | 4,190 | 4,150 | 4,150 | 20,400 | 4,150 |
| 1997-06-12 | 4,110 | 4,200 | 4,110 | 4,200 | 9,200 | 4,200 |
| 1997-06-11 | 4,120 | 4,160 | 4,120 | 4,130 | 13,500 | 4,130 |
| 1997-06-10 | 4,110 | 4,130 | 4,100 | 4,120 | 25,600 | 4,120 |
| 1997-06-09 | 4,130 | 4,150 | 4,100 | 4,110 | 42,800 | 4,110 |
| 1997-06-06 | 4,150 | 4,170 | 4,100 | 4,100 | 16,900 | 4,100 |
| 1997-06-05 | 4,190 | 4,210 | 4,150 | 4,170 | 13,800 | 4,170 |
| 1997-06-04 | 4,240 | 4,240 | 4,210 | 4,220 | 8,600 | 4,220 |
| 1997-06-03 | 4,240 | 4,240 | 4,200 | 4,240 | 19,900 | 4,240 |
| 1997-06-02 | 4,190 | 4,200 | 4,180 | 4,190 | 8,800 | 4,190 |
| 1997-05-30 | 4,210 | 4,250 | 4,170 | 4,180 | 29,700 | 4,180 |
| 1997-05-29 | 4,210 | 4,250 | 4,210 | 4,210 | 6,700 | 4,210 |
| 1997-05-28 | 4,280 | 4,280 | 4,170 | 4,210 | 19,600 | 4,210 |
| 1997-05-27 | 4,200 | 4,250 | 4,150 | 4,200 | 8,800 | 4,200 |
| 1997-05-26 | 4,250 | 4,280 | 4,230 | 4,240 | 10,400 | 4,240 |
| 1997-05-23 | 4,250 | 4,280 | 4,230 | 4,230 | 12,300 | 4,230 |
| 1997-05-22 | 4,250 | 4,250 | 4,200 | 4,200 | 14,000 | 4,200 |
| 1997-05-21 | 4,240 | 4,270 | 4,180 | 4,180 | 13,300 | 4,180 |
| 1997-05-20 | 4,290 | 4,290 | 4,150 | 4,150 | 20,300 | 4,150 |
| 1997-05-19 | 4,200 | 4,280 | 4,180 | 4,280 | 28,300 | 4,280 |
| 1997-05-16 | 4,170 | 4,210 | 4,170 | 4,200 | 18,700 | 4,200 |
| 1997-05-15 | 4,200 | 4,200 | 4,150 | 4,170 | 17,200 | 4,170 |
| 1997-05-14 | 4,200 | 4,200 | 4,160 | 4,200 | 16,600 | 4,200 |
| 1997-05-13 | 4,220 | 4,240 | 4,200 | 4,200 | 22,200 | 4,200 |
| 1997-05-12 | 4,200 | 4,200 | 4,150 | 4,190 | 11,800 | 4,190 |
| 1997-05-09 | 4,200 | 4,220 | 4,130 | 4,130 | 17,200 | 4,130 |
| 1997-05-08 | 4,240 | 4,240 | 4,180 | 4,180 | 13,300 | 4,180 |
| 1997-05-07 | 4,250 | 4,250 | 4,160 | 4,190 | 27,900 | 4,190 |
| 1997-05-06 | 4,240 | 4,290 | 4,170 | 4,200 | 33,200 | 4,200 |
| 1997-05-02 | 4,140 | 4,140 | 4,070 | 4,120 | 59,400 | 4,120 |
| 1997-05-01 | 4,040 | 4,180 | 4,040 | 4,090 | 33,700 | 4,090 |
| 1997-04-30 | 3,970 | 4,040 | 3,950 | 4,040 | 25,300 | 4,040 |
| 1997-04-28 | 3,920 | 3,940 | 3,910 | 3,910 | 12,100 | 3,910 |
| 1997-04-25 | 3,940 | 3,940 | 3,900 | 3,900 | 18,300 | 3,900 |
| 1997-04-24 | 3,940 | 3,940 | 3,880 | 3,890 | 35,200 | 3,890 |
| 1997-04-23 | 3,800 | 3,900 | 3,800 | 3,890 | 45,600 | 3,890 |
| 1997-04-22 | 3,780 | 3,830 | 3,760 | 3,770 | 33,300 | 3,770 |
| 1997-04-21 | 3,780 | 3,820 | 3,750 | 3,780 | 66,000 | 3,780 |
| 1997-04-18 | 3,760 | 3,800 | 3,750 | 3,750 | 41,400 | 3,750 |
| 1997-04-17 | 3,790 | 3,790 | 3,740 | 3,750 | 23,800 | 3,750 |
| 1997-04-16 | 3,790 | 3,850 | 3,740 | 3,750 | 47,800 | 3,750 |
| 1997-04-15 | 3,720 | 3,790 | 3,720 | 3,770 | 21,400 | 3,770 |
| 1997-04-14 | 3,710 | 3,800 | 3,710 | 3,770 | 11,500 | 3,770 |
| 1997-04-11 | 3,730 | 3,800 | 3,720 | 3,760 | 18,700 | 3,760 |
| 1997-04-10 | 3,820 | 3,820 | 3,750 | 3,800 | 15,300 | 3,800 |
| 1997-04-09 | 3,980 | 3,980 | 3,800 | 3,900 | 14,500 | 3,900 |
| 1997-04-08 | 3,980 | 4,000 | 3,850 | 4,000 | 13,700 | 4,000 |
| 1997-04-07 | 4,020 | 4,020 | 3,870 | 3,990 | 13,600 | 3,990 |
| 1997-04-04 | 3,800 | 4,020 | 3,790 | 4,020 | 31,600 | 4,020 |
| 1997-04-03 | 3,790 | 3,800 | 3,790 | 3,800 | 14,300 | 3,800 |
| 1997-04-02 | 3,800 | 3,800 | 3,780 | 3,800 | 20,600 | 3,800 |
| 1997-04-01 | 3,700 | 3,800 | 3,700 | 3,800 | 14,800 | 3,800 |
| 1997-03-31 | 3,800 | 3,800 | 3,770 | 3,770 | 11,800 | 3,770 |
| 1997-03-28 | 3,710 | 3,750 | 3,700 | 3,750 | 7,800 | 3,750 |
| 1997-03-27 | 3,760 | 3,800 | 3,710 | 3,710 | 14,700 | 3,710 |
| 1997-03-26 | 3,770 | 3,770 | 3,750 | 3,760 | 15,200 | 3,760 |
| 1997-03-25 | 3,830 | 3,830 | 3,710 | 3,710 | 35,500 | 3,710 |
| 1997-03-24 | 3,780 | 3,780 | 3,740 | 3,740 | 12,000 | 3,740 |
| 1997-03-21 | 3,800 | 3,800 | 3,750 | 3,780 | 23,400 | 3,780 |
| 1997-03-19 | 3,800 | 3,800 | 3,780 | 3,800 | 11,700 | 3,800 |
| 1997-03-18 | 3,810 | 3,850 | 3,790 | 3,800 | 21,400 | 3,800 |
| 1997-03-17 | 3,810 | 3,810 | 3,760 | 3,790 | 17,000 | 3,790 |
| 1997-03-14 | 3,740 | 3,810 | 3,700 | 3,800 | 34,800 | 3,800 |
| 1997-03-13 | 3,810 | 3,830 | 3,730 | 3,730 | 17,400 | 3,730 |
| 1997-03-12 | 3,850 | 3,900 | 3,810 | 3,830 | 27,000 | 3,830 |
| 1997-03-11 | 3,900 | 3,900 | 3,850 | 3,880 | 15,900 | 3,880 |
| 1997-03-10 | 4,010 | 4,010 | 3,860 | 3,900 | 13,300 | 3,900 |
| 1997-03-07 | 4,020 | 4,040 | 3,980 | 4,010 | 15,700 | 4,010 |
| 1997-03-06 | 4,100 | 4,100 | 4,000 | 4,010 | 23,100 | 4,010 |
| 1997-03-05 | 4,090 | 4,150 | 4,060 | 4,060 | 14,600 | 4,060 |
| 1997-03-04 | 4,100 | 4,140 | 4,070 | 4,120 | 15,400 | 4,120 |
| 1997-03-03 | 4,120 | 4,150 | 4,070 | 4,090 | 11,900 | 4,090 |
| 1997-02-28 | 4,100 | 4,200 | 4,100 | 4,200 | 16,900 | 4,200 |
| 1997-02-27 | 4,290 | 4,300 | 4,200 | 4,300 | 3,600 | 4,300 |
| 1997-02-26 | 4,300 | 4,300 | 4,240 | 4,290 | 9,800 | 4,290 |
| 1997-02-25 | 4,300 | 4,300 | 4,280 | 4,290 | 9,600 | 4,290 |
| 1997-02-24 | 4,250 | 4,350 | 4,220 | 4,280 | 9,800 | 4,280 |
| 1997-02-21 | 4,100 | 4,250 | 4,100 | 4,200 | 32,200 | 4,200 |
| 1997-02-20 | 4,070 | 4,120 | 4,040 | 4,070 | 39,900 | 4,070 |
| 1997-02-19 | 4,250 | 4,250 | 4,050 | 4,070 | 51,300 | 4,070 |
| 1997-02-18 | 4,460 | 4,500 | 4,200 | 4,250 | 29,700 | 4,250 |
| 1997-02-17 | 4,410 | 4,440 | 4,370 | 4,370 | 26,900 | 4,370 |
| 1997-02-14 | 4,450 | 4,460 | 4,410 | 4,410 | 10,800 | 4,410 |
| 1997-02-13 | 4,500 | 4,580 | 4,410 | 4,410 | 11,900 | 4,410 |
| 1997-02-12 | 4,460 | 4,500 | 4,460 | 4,500 | 7,700 | 4,500 |
| 1997-02-10 | 4,430 | 4,440 | 4,400 | 4,410 | 29,300 | 4,410 |
| 1997-02-07 | 4,560 | 4,610 | 4,450 | 4,450 | 7,300 | 4,450 |
| 1997-02-06 | 4,610 | 4,700 | 4,610 | 4,610 | 2,400 | 4,610 |
| 1997-02-05 | 4,700 | 4,710 | 4,600 | 4,600 | 7,700 | 4,600 |
| 1997-02-04 | 4,790 | 4,790 | 4,710 | 4,750 | 6,100 | 4,750 |
| 1997-02-03 | 4,800 | 4,800 | 4,790 | 4,790 | 8,900 | 4,790 |
| 1997-01-31 | 4,480 | 4,640 | 4,480 | 4,540 | 8,700 | 4,540 |
| 1997-01-30 | 4,450 | 4,490 | 4,380 | 4,380 | 4,800 | 4,380 |
| 1997-01-29 | 4,380 | 4,450 | 4,380 | 4,380 | 10,500 | 4,380 |
| 1997-01-28 | 4,330 | 4,380 | 4,300 | 4,380 | 17,900 | 4,380 |
| 1997-01-27 | 4,550 | 4,550 | 4,330 | 4,330 | 9,600 | 4,330 |
| 1997-01-24 | 4,710 | 4,710 | 4,550 | 4,560 | 28,400 | 4,560 |
| 1997-01-23 | 4,650 | 4,650 | 4,600 | 4,610 | 4,500 | 4,610 |
| 1997-01-22 | 4,860 | 4,890 | 4,800 | 4,800 | 12,900 | 4,800 |
| 1997-01-21 | 4,930 | 4,930 | 4,810 | 4,810 | 31,700 | 4,810 |
| 1997-01-20 | 4,960 | 4,960 | 4,810 | 4,920 | 9,900 | 4,920 |
| 1997-01-17 | 4,800 | 4,950 | 4,800 | 4,910 | 5,900 | 4,910 |
| 1997-01-16 | 4,700 | 4,800 | 4,680 | 4,800 | 30,100 | 4,800 |
| 1997-01-14 | 4,590 | 4,650 | 4,550 | 4,650 | 11,200 | 4,650 |
| 1997-01-13 | 4,480 | 4,600 | 4,480 | 4,600 | 8,900 | 4,600 |
| 1997-01-10 | 4,500 | 4,530 | 4,450 | 4,480 | 20,700 | 4,480 |
| 1997-01-09 | 4,700 | 4,700 | 4,450 | 4,450 | 11,900 | 4,450 |
| 1997-01-08 | 4,800 | 4,800 | 4,700 | 4,700 | 10,000 | 4,700 |
| 1997-01-07 | 4,940 | 4,940 | 4,800 | 4,800 | 7,000 | 4,800 |
| 1997-01-06 | 5,020 | 5,020 | 4,900 | 4,940 | 3,000 | 4,940 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株