9766 コナミグループ(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 | 3,150 | 3,290 | 3,150 | 3,210 | 26,500 | 1,070 |
| 1997-12-29 | 3,110 | 3,120 | 3,100 | 3,120 | 17,500 | 1,040 |
| 1997-12-26 | 3,140 | 3,140 | 3,090 | 3,110 | 48,900 | 1,036.67 |
| 1997-12-25 | 3,040 | 3,230 | 3,000 | 3,120 | 98,400 | 1,040 |
| 1997-12-24 | 3,190 | 3,240 | 3,050 | 3,090 | 75,000 | 1,030 |
| 1997-12-22 | 3,260 | 3,260 | 3,190 | 3,190 | 78,700 | 1,063.33 |
| 1997-12-19 | 3,350 | 3,350 | 3,250 | 3,300 | 32,200 | 1,100 |
| 1997-12-18 | 3,400 | 3,400 | 3,340 | 3,380 | 62,700 | 1,126.67 |
| 1997-12-17 | 3,300 | 3,380 | 3,200 | 3,370 | 52,300 | 1,123.33 |
| 1997-12-16 | 3,190 | 3,280 | 3,190 | 3,260 | 46,100 | 1,086.67 |
| 1997-12-15 | 3,100 | 3,140 | 3,070 | 3,140 | 44,000 | 1,046.67 |
| 1997-12-12 | 3,180 | 3,220 | 3,150 | 3,150 | 70,000 | 1,050 |
| 1997-12-11 | 3,210 | 3,250 | 3,200 | 3,200 | 47,700 | 1,066.67 |
| 1997-12-10 | 3,280 | 3,330 | 3,190 | 3,300 | 60,800 | 1,100 |
| 1997-12-09 | 3,270 | 3,320 | 3,200 | 3,230 | 70,700 | 1,076.67 |
| 1997-12-08 | 3,400 | 3,400 | 3,300 | 3,300 | 28,700 | 1,100 |
| 1997-12-05 | 3,520 | 3,530 | 3,350 | 3,380 | 49,800 | 1,126.67 |
| 1997-12-04 | 3,500 | 3,660 | 3,500 | 3,570 | 58,000 | 1,190 |
| 1997-12-03 | 3,450 | 3,460 | 3,400 | 3,400 | 80,500 | 1,133.33 |
| 1997-12-02 | 3,640 | 3,650 | 3,550 | 3,550 | 67,200 | 1,183.33 |
| 1997-12-01 | 3,290 | 3,600 | 3,280 | 3,410 | 81,100 | 1,136.67 |
| 1997-11-28 | 3,180 | 3,310 | 3,150 | 3,280 | 125,700 | 1,093.33 |
| 1997-11-27 | 3,210 | 3,260 | 3,180 | 3,210 | 39,200 | 1,070 |
| 1997-11-26 | 3,170 | 3,300 | 3,170 | 3,210 | 33,000 | 1,070 |
| 1997-11-25 | 3,100 | 3,210 | 3,100 | 3,170 | 49,000 | 1,056.67 |
| 1997-11-21 | 3,390 | 3,400 | 3,310 | 3,310 | 37,200 | 1,103.33 |
| 1997-11-20 | 3,290 | 3,410 | 3,250 | 3,290 | 43,400 | 1,096.67 |
| 1997-11-19 | 3,300 | 3,320 | 3,150 | 3,150 | 63,500 | 1,050 |
| 1997-11-18 | 3,350 | 3,500 | 3,340 | 3,460 | 81,400 | 1,153.33 |
| 1997-11-17 | 3,160 | 3,380 | 3,150 | 3,300 | 94,800 | 1,100 |
| 1997-11-14 | 3,140 | 3,180 | 3,100 | 3,140 | 225,100 | 1,046.67 |
| 1997-11-13 | 3,340 | 3,340 | 3,250 | 3,300 | 76,800 | 1,100 |
| 1997-11-12 | 3,400 | 3,470 | 3,360 | 3,360 | 42,100 | 1,120 |
| 1997-11-11 | 3,400 | 3,450 | 3,330 | 3,340 | 33,600 | 1,113.33 |
| 1997-11-10 | 3,400 | 3,440 | 3,230 | 3,400 | 59,800 | 1,133.33 |
| 1997-11-07 | 3,490 | 3,490 | 3,410 | 3,420 | 105,800 | 1,140 |
| 1997-11-06 | 3,500 | 3,550 | 3,460 | 3,490 | 163,900 | 1,163.33 |
| 1997-11-05 | 3,650 | 3,650 | 3,490 | 3,650 | 48,500 | 1,216.67 |
| 1997-11-04 | 3,700 | 3,700 | 3,600 | 3,650 | 51,300 | 1,216.67 |
| 1997-10-31 | 3,730 | 3,730 | 3,610 | 3,700 | 45,800 | 1,233.33 |
| 1997-10-30 | 3,800 | 3,810 | 3,710 | 3,770 | 72,200 | 1,256.67 |
| 1997-10-29 | 3,820 | 3,900 | 3,770 | 3,800 | 53,400 | 1,266.67 |
| 1997-10-28 | 3,750 | 3,750 | 3,560 | 3,570 | 66,000 | 1,190 |
| 1997-10-27 | 4,030 | 4,030 | 3,880 | 3,880 | 78,700 | 1,293.33 |
| 1997-10-24 | 3,840 | 4,050 | 3,830 | 4,030 | 89,000 | 1,343.33 |
| 1997-10-23 | 4,050 | 4,140 | 3,900 | 3,950 | 109,900 | 1,316.67 |
| 1997-10-22 | 3,900 | 4,030 | 3,900 | 4,030 | 90,700 | 1,343.33 |
| 1997-10-21 | 3,920 | 3,940 | 3,890 | 3,920 | 68,600 | 1,306.67 |
| 1997-10-20 | 3,840 | 3,950 | 3,840 | 3,920 | 37,000 | 1,306.67 |
| 1997-10-17 | 3,870 | 3,910 | 3,810 | 3,890 | 56,900 | 1,296.67 |
| 1997-10-16 | 3,860 | 3,920 | 3,850 | 3,850 | 41,100 | 1,283.33 |
| 1997-10-15 | 3,820 | 3,920 | 3,820 | 3,850 | 89,000 | 1,283.33 |
| 1997-10-14 | 3,910 | 3,920 | 3,770 | 3,770 | 136,600 | 1,256.67 |
| 1997-10-13 | 3,890 | 3,900 | 3,820 | 3,870 | 82,900 | 1,290 |
| 1997-10-09 | 3,910 | 3,920 | 3,850 | 3,920 | 138,900 | 1,306.67 |
| 1997-10-08 | 3,940 | 3,950 | 3,920 | 3,930 | 72,800 | 1,310 |
| 1997-10-07 | 3,970 | 3,970 | 3,920 | 3,930 | 57,900 | 1,310 |
| 1997-10-06 | 3,860 | 3,950 | 3,840 | 3,920 | 85,600 | 1,306.67 |
| 1997-10-03 | 3,840 | 3,850 | 3,770 | 3,820 | 56,900 | 1,273.33 |
| 1997-10-02 | 3,880 | 3,880 | 3,730 | 3,780 | 42,100 | 1,260 |
| 1997-10-01 | 3,720 | 3,910 | 3,720 | 3,830 | 76,600 | 1,276.67 |
| 1997-09-30 | 3,610 | 3,700 | 3,610 | 3,700 | 25,600 | 1,233.33 |
| 1997-09-29 | 3,750 | 3,780 | 3,620 | 3,680 | 38,800 | 1,226.67 |
| 1997-09-26 | 3,750 | 3,840 | 3,750 | 3,800 | 102,200 | 1,266.67 |
| 1997-09-25 | 3,640 | 3,780 | 3,610 | 3,740 | 79,200 | 1,246.67 |
| 1997-09-24 | 3,530 | 3,600 | 3,530 | 3,560 | 54,200 | 1,186.67 |
| 1997-09-22 | 3,460 | 3,590 | 3,460 | 3,500 | 101,100 | 1,166.67 |
| 1997-09-19 | 3,510 | 3,520 | 3,460 | 3,460 | 120,600 | 1,153.33 |
| 1997-09-18 | 3,460 | 3,510 | 3,460 | 3,470 | 68,200 | 1,156.67 |
| 1997-09-17 | 3,510 | 3,530 | 3,470 | 3,470 | 26,100 | 1,156.67 |
| 1997-09-16 | 3,600 | 3,600 | 3,530 | 3,530 | 37,800 | 1,176.67 |
| 1997-09-12 | 3,640 | 3,640 | 3,600 | 3,620 | 80,800 | 1,206.67 |
| 1997-09-11 | 3,600 | 3,650 | 3,590 | 3,620 | 77,000 | 1,206.67 |
| 1997-09-10 | 3,630 | 3,650 | 3,600 | 3,640 | 72,400 | 1,213.33 |
| 1997-09-09 | 3,600 | 3,600 | 3,580 | 3,580 | 31,700 | 1,193.33 |
| 1997-09-08 | 3,580 | 3,630 | 3,580 | 3,610 | 94,000 | 1,203.33 |
| 1997-09-05 | 3,610 | 3,620 | 3,560 | 3,620 | 33,300 | 1,206.67 |
| 1997-09-04 | 3,690 | 3,690 | 3,610 | 3,610 | 246,900 | 1,203.33 |
| 1997-09-03 | 3,610 | 3,690 | 3,610 | 3,690 | 150,800 | 1,230 |
| 1997-09-02 | 3,580 | 3,580 | 3,520 | 3,580 | 70,200 | 1,193.33 |
| 1997-09-01 | 3,680 | 3,700 | 3,610 | 3,620 | 59,500 | 1,206.67 |
| 1997-08-29 | 3,760 | 3,760 | 3,620 | 3,740 | 67,400 | 1,246.67 |
| 1997-08-28 | 3,770 | 3,810 | 3,770 | 3,780 | 35,900 | 1,260 |
| 1997-08-27 | 3,810 | 3,820 | 3,780 | 3,790 | 31,200 | 1,263.33 |
| 1997-08-26 | 3,840 | 3,840 | 3,810 | 3,830 | 224,200 | 1,276.67 |
| 1997-08-25 | 3,990 | 3,990 | 3,830 | 3,840 | 49,000 | 1,280 |
| 1997-08-22 | 3,900 | 3,900 | 3,860 | 3,890 | 36,400 | 1,296.67 |
| 1997-08-21 | 3,900 | 3,990 | 3,900 | 3,930 | 122,700 | 1,310 |
| 1997-08-20 | 3,990 | 4,000 | 3,960 | 4,000 | 41,200 | 1,333.33 |
| 1997-08-19 | 3,940 | 3,990 | 3,930 | 3,940 | 73,900 | 1,313.33 |
| 1997-08-18 | 3,850 | 3,940 | 3,850 | 3,940 | 71,500 | 1,313.33 |
| 1997-08-15 | 3,990 | 4,050 | 3,990 | 4,040 | 122,100 | 1,346.67 |
| 1997-08-14 | 3,960 | 4,050 | 3,930 | 4,040 | 155,000 | 1,346.67 |
| 1997-08-13 | 3,900 | 3,950 | 3,900 | 3,930 | 225,300 | 1,310 |
| 1997-08-12 | 3,800 | 3,930 | 3,800 | 3,930 | 136,200 | 1,310 |
| 1997-08-11 | 3,920 | 3,990 | 3,840 | 3,880 | 87,200 | 1,293.33 |
| 1997-08-08 | 4,190 | 4,190 | 3,970 | 4,020 | 245,700 | 1,340 |
| 1997-08-07 | 4,200 | 4,240 | 4,190 | 4,190 | 50,600 | 1,396.67 |
| 1997-08-06 | 4,060 | 4,170 | 4,050 | 4,170 | 188,100 | 1,390 |
| 1997-08-05 | 4,220 | 4,220 | 4,160 | 4,160 | 97,000 | 1,386.67 |
| 1997-08-04 | 4,350 | 4,400 | 4,150 | 4,230 | 83,800 | 1,410 |
| 1997-08-01 | 4,520 | 4,540 | 4,350 | 4,450 | 117,200 | 1,483.33 |
| 1997-07-31 | 4,530 | 4,530 | 4,480 | 4,520 | 86,800 | 1,506.67 |
| 1997-07-30 | 4,560 | 4,560 | 4,490 | 4,500 | 111,800 | 1,500 |
| 1997-07-29 | 4,580 | 4,600 | 4,540 | 4,560 | 118,100 | 1,520 |
| 1997-07-28 | 4,530 | 4,600 | 4,530 | 4,570 | 86,100 | 1,523.33 |
| 1997-07-25 | 4,530 | 4,530 | 4,480 | 4,480 | 111,200 | 1,493.33 |
| 1997-07-24 | 4,400 | 4,530 | 4,400 | 4,500 | 130,000 | 1,500 |
| 1997-07-23 | 4,450 | 4,460 | 4,260 | 4,400 | 36,400 | 1,466.67 |
| 1997-07-22 | 4,480 | 4,490 | 4,420 | 4,450 | 39,500 | 1,483.33 |
| 1997-07-18 | 4,450 | 4,480 | 4,450 | 4,470 | 67,500 | 1,490 |
| 1997-07-17 | 4,520 | 4,530 | 4,430 | 4,470 | 98,200 | 1,490 |
| 1997-07-16 | 4,480 | 4,520 | 4,470 | 4,500 | 190,300 | 1,500 |
| 1997-07-15 | 4,400 | 4,430 | 4,370 | 4,430 | 84,500 | 1,476.67 |
| 1997-07-14 | 4,360 | 4,450 | 4,320 | 4,360 | 187,600 | 1,453.33 |
| 1997-07-11 | 4,240 | 4,310 | 4,220 | 4,310 | 83,700 | 1,436.67 |
| 1997-07-10 | 4,240 | 4,250 | 4,200 | 4,250 | 37,300 | 1,416.67 |
| 1997-07-09 | 4,290 | 4,290 | 4,210 | 4,220 | 111,100 | 1,406.67 |
| 1997-07-08 | 4,200 | 4,240 | 4,180 | 4,240 | 42,800 | 1,413.33 |
| 1997-07-07 | 4,200 | 4,220 | 4,160 | 4,210 | 57,100 | 1,403.33 |
| 1997-07-04 | 4,250 | 4,250 | 4,210 | 4,220 | 37,900 | 1,406.67 |
| 1997-07-03 | 4,290 | 4,290 | 4,240 | 4,240 | 42,100 | 1,413.33 |
| 1997-07-02 | 4,270 | 4,290 | 4,240 | 4,290 | 71,700 | 1,430 |
| 1997-07-01 | 4,300 | 4,310 | 4,270 | 4,270 | 90,100 | 1,423.33 |
| 1997-06-30 | 4,250 | 4,280 | 4,250 | 4,280 | 84,500 | 1,426.67 |
| 1997-06-27 | 4,330 | 4,340 | 4,240 | 4,240 | 134,700 | 1,413.33 |
| 1997-06-26 | 4,350 | 4,400 | 4,340 | 4,380 | 39,600 | 1,460 |
| 1997-06-25 | 4,320 | 4,340 | 4,290 | 4,340 | 137,300 | 1,446.67 |
| 1997-06-24 | 4,300 | 4,330 | 4,290 | 4,320 | 68,500 | 1,440 |
| 1997-06-23 | 4,310 | 4,320 | 4,280 | 4,320 | 53,400 | 1,440 |
| 1997-06-20 | 4,350 | 4,350 | 4,290 | 4,310 | 57,200 | 1,436.67 |
| 1997-06-19 | 4,390 | 4,390 | 4,350 | 4,350 | 47,900 | 1,450 |
| 1997-06-18 | 4,410 | 4,440 | 4,390 | 4,390 | 70,500 | 1,463.33 |
| 1997-06-17 | 4,400 | 4,410 | 4,370 | 4,410 | 101,800 | 1,470 |
| 1997-06-16 | 4,390 | 4,400 | 4,360 | 4,390 | 43,100 | 1,463.33 |
| 1997-06-13 | 4,470 | 4,480 | 4,250 | 4,340 | 232,400 | 1,446.67 |
| 1997-06-12 | 4,350 | 4,440 | 4,350 | 4,440 | 164,300 | 1,480 |
| 1997-06-11 | 4,350 | 4,400 | 4,330 | 4,370 | 140,000 | 1,456.67 |
| 1997-06-10 | 4,370 | 4,370 | 4,330 | 4,360 | 51,800 | 1,453.33 |
| 1997-06-09 | 4,390 | 4,400 | 4,340 | 4,340 | 80,000 | 1,446.67 |
| 1997-06-06 | 4,320 | 4,420 | 4,320 | 4,390 | 381,100 | 1,463.33 |
| 1997-06-05 | 4,280 | 4,380 | 4,250 | 4,320 | 218,300 | 1,440 |
| 1997-06-04 | 4,220 | 4,280 | 4,180 | 4,260 | 153,200 | 1,420 |
| 1997-06-03 | 4,150 | 4,220 | 4,150 | 4,210 | 50,900 | 1,403.33 |
| 1997-06-02 | 4,110 | 4,210 | 4,110 | 4,170 | 46,200 | 1,390 |
| 1997-05-30 | 4,200 | 4,220 | 4,140 | 4,150 | 126,900 | 1,383.33 |
| 1997-05-29 | 4,220 | 4,220 | 4,180 | 4,180 | 85,800 | 1,393.33 |
| 1997-05-28 | 4,210 | 4,240 | 4,200 | 4,220 | 63,200 | 1,406.67 |
| 1997-05-27 | 4,200 | 4,250 | 4,190 | 4,200 | 113,200 | 1,400 |
| 1997-05-26 | 4,220 | 4,220 | 4,170 | 4,170 | 52,000 | 1,390 |
| 1997-05-23 | 4,100 | 4,200 | 4,070 | 4,170 | 105,800 | 1,390 |
| 1997-05-22 | 3,980 | 4,080 | 3,980 | 4,050 | 124,900 | 1,350 |
| 1997-05-21 | 4,270 | 4,280 | 4,110 | 4,110 | 164,300 | 1,370 |
| 1997-05-20 | 4,220 | 4,250 | 4,160 | 4,220 | 86,200 | 1,406.67 |
| 1997-05-19 | 4,190 | 4,240 | 4,140 | 4,230 | 164,000 | 1,410 |
| 1997-05-16 | 4,180 | 4,200 | 4,160 | 4,170 | 82,300 | 1,390 |
| 1997-05-15 | 4,130 | 4,190 | 4,130 | 4,190 | 77,500 | 1,396.67 |
| 1997-05-14 | 4,150 | 4,190 | 4,120 | 4,180 | 128,800 | 1,393.33 |
| 1997-05-13 | 4,050 | 4,150 | 4,050 | 4,130 | 102,400 | 1,376.67 |
| 1997-05-12 | 4,000 | 4,050 | 3,950 | 4,050 | 53,300 | 1,350 |
| 1997-05-09 | 4,150 | 4,150 | 4,050 | 4,050 | 91,700 | 1,350 |
| 1997-05-08 | 4,080 | 4,170 | 4,080 | 4,130 | 124,200 | 1,376.67 |
| 1997-05-07 | 4,140 | 4,170 | 4,070 | 4,150 | 208,100 | 1,383.33 |
| 1997-05-06 | 4,100 | 4,190 | 4,050 | 4,180 | 256,600 | 1,393.33 |
| 1997-05-02 | 3,900 | 4,020 | 3,900 | 3,950 | 308,400 | 1,316.67 |
| 1997-05-01 | 3,900 | 3,940 | 3,860 | 3,880 | 108,600 | 1,293.33 |
| 1997-04-30 | 3,830 | 3,880 | 3,800 | 3,860 | 72,000 | 1,286.67 |
| 1997-04-28 | 3,900 | 3,900 | 3,800 | 3,800 | 70,200 | 1,266.67 |
| 1997-04-25 | 3,930 | 3,940 | 3,870 | 3,890 | 174,700 | 1,296.67 |
| 1997-04-24 | 3,950 | 3,980 | 3,920 | 3,980 | 259,000 | 1,326.67 |
| 1997-04-23 | 3,820 | 3,900 | 3,820 | 3,900 | 210,300 | 1,300 |
| 1997-04-22 | 3,820 | 3,830 | 3,810 | 3,810 | 92,500 | 1,270 |
| 1997-04-21 | 3,790 | 3,820 | 3,750 | 3,810 | 130,600 | 1,270 |
| 1997-04-18 | 3,700 | 3,750 | 3,660 | 3,740 | 174,200 | 1,246.67 |
| 1997-04-17 | 3,620 | 3,690 | 3,620 | 3,690 | 65,300 | 1,230 |
| 1997-04-16 | 3,620 | 3,660 | 3,610 | 3,620 | 72,800 | 1,206.67 |
| 1997-04-15 | 3,690 | 3,690 | 3,580 | 3,610 | 152,000 | 1,203.33 |
| 1997-04-14 | 3,660 | 3,680 | 3,620 | 3,640 | 81,100 | 1,213.33 |
| 1997-04-11 | 3,640 | 3,690 | 3,580 | 3,660 | 93,200 | 1,220 |
| 1997-04-10 | 3,580 | 3,750 | 3,570 | 3,620 | 393,900 | 1,206.67 |
| 1997-04-09 | 3,610 | 3,650 | 3,540 | 3,630 | 76,200 | 1,210 |
| 1997-04-08 | 3,470 | 3,580 | 3,450 | 3,580 | 70,700 | 1,193.33 |
| 1997-04-07 | 3,450 | 3,500 | 3,450 | 3,470 | 75,100 | 1,156.67 |
| 1997-04-04 | 3,490 | 3,500 | 3,450 | 3,450 | 36,500 | 1,150 |
| 1997-04-03 | 3,440 | 3,500 | 3,430 | 3,460 | 52,000 | 1,153.33 |
| 1997-04-02 | 3,400 | 3,480 | 3,400 | 3,460 | 46,300 | 1,153.33 |
| 1997-04-01 | 3,370 | 3,410 | 3,360 | 3,400 | 41,200 | 1,133.33 |
| 1997-03-31 | 3,390 | 3,390 | 3,370 | 3,390 | 26,300 | 1,130 |
| 1997-03-28 | 3,390 | 3,400 | 3,360 | 3,380 | 46,000 | 1,126.67 |
| 1997-03-27 | 3,440 | 3,450 | 3,360 | 3,380 | 91,100 | 1,126.67 |
| 1997-03-26 | 3,480 | 3,500 | 3,450 | 3,450 | 33,400 | 1,150 |
| 1997-03-25 | 3,480 | 3,480 | 3,400 | 3,450 | 15,300 | 1,150 |
| 1997-03-24 | 3,410 | 3,410 | 3,380 | 3,380 | 39,400 | 1,126.67 |
| 1997-03-21 | 3,400 | 3,440 | 3,360 | 3,360 | 51,500 | 1,120 |
| 1997-03-19 | 3,550 | 3,550 | 3,470 | 3,490 | 31,400 | 1,163.33 |
| 1997-03-18 | 3,530 | 3,550 | 3,500 | 3,500 | 532,700 | 1,166.67 |
| 1997-03-17 | 3,550 | 3,550 | 3,500 | 3,500 | 35,600 | 1,166.67 |
| 1997-03-14 | 3,420 | 3,500 | 3,420 | 3,500 | 56,700 | 1,166.67 |
| 1997-03-13 | 3,430 | 3,460 | 3,420 | 3,420 | 68,600 | 1,140 |
| 1997-03-12 | 3,420 | 3,440 | 3,390 | 3,400 | 97,300 | 1,133.33 |
| 1997-03-11 | 3,500 | 3,500 | 3,410 | 3,410 | 16,500 | 1,136.67 |
| 1997-03-10 | 3,500 | 3,510 | 3,400 | 3,400 | 41,800 | 1,133.33 |
| 1997-03-07 | 3,590 | 3,590 | 3,490 | 3,520 | 73,900 | 1,173.33 |
| 1997-03-06 | 3,670 | 3,680 | 3,580 | 3,630 | 94,200 | 1,210 |
| 1997-03-05 | 3,700 | 3,700 | 3,650 | 3,680 | 143,800 | 1,226.67 |
| 1997-03-04 | 3,570 | 3,700 | 3,570 | 3,650 | 277,000 | 1,216.67 |
| 1997-03-03 | 3,510 | 3,540 | 3,470 | 3,530 | 171,500 | 1,176.67 |
| 1997-02-28 | 3,430 | 3,480 | 3,430 | 3,460 | 129,500 | 1,153.33 |
| 1997-02-27 | 3,440 | 3,480 | 3,380 | 3,480 | 64,000 | 1,160 |
| 1997-02-26 | 3,390 | 3,450 | 3,390 | 3,420 | 85,700 | 1,140 |
| 1997-02-25 | 3,330 | 3,350 | 3,330 | 3,340 | 23,100 | 1,113.33 |
| 1997-02-24 | 3,300 | 3,370 | 3,300 | 3,350 | 40,400 | 1,116.67 |
| 1997-02-21 | 3,300 | 3,310 | 3,260 | 3,290 | 99,900 | 1,096.67 |
| 1997-02-20 | 3,360 | 3,380 | 3,300 | 3,300 | 55,500 | 1,100 |
| 1997-02-19 | 3,390 | 3,390 | 3,320 | 3,360 | 68,400 | 1,120 |
| 1997-02-18 | 3,310 | 3,310 | 3,250 | 3,300 | 172,700 | 1,100 |
| 1997-02-17 | 3,520 | 3,530 | 3,390 | 3,410 | 192,800 | 1,136.67 |
| 1997-02-14 | 3,610 | 3,610 | 3,510 | 3,550 | 103,000 | 1,183.33 |
| 1997-02-13 | 3,490 | 3,630 | 3,490 | 3,560 | 198,800 | 1,186.67 |
| 1997-02-12 | 3,390 | 3,440 | 3,330 | 3,390 | 99,800 | 1,130 |
| 1997-02-10 | 3,310 | 3,440 | 3,310 | 3,440 | 85,600 | 1,146.67 |
| 1997-02-07 | 3,270 | 3,300 | 3,260 | 3,260 | 70,400 | 1,086.67 |
| 1997-02-06 | 3,260 | 3,320 | 3,220 | 3,220 | 125,000 | 1,073.33 |
| 1997-02-05 | 3,420 | 3,420 | 3,300 | 3,310 | 64,500 | 1,103.33 |
| 1997-02-04 | 3,400 | 3,460 | 3,380 | 3,450 | 116,500 | 1,150 |
| 1997-02-03 | 3,410 | 3,410 | 3,370 | 3,400 | 62,100 | 1,133.33 |
| 1997-01-31 | 3,280 | 3,380 | 3,280 | 3,370 | 143,600 | 1,123.33 |
| 1997-01-30 | 3,240 | 3,270 | 3,200 | 3,230 | 110,600 | 1,076.67 |
| 1997-01-29 | 3,250 | 3,250 | 3,180 | 3,220 | 41,100 | 1,073.33 |
| 1997-01-28 | 3,200 | 3,300 | 3,200 | 3,300 | 105,000 | 1,100 |
| 1997-01-27 | 3,320 | 3,330 | 3,270 | 3,300 | 61,200 | 1,100 |
| 1997-01-24 | 3,280 | 3,380 | 3,280 | 3,320 | 127,500 | 1,106.67 |
| 1997-01-23 | 3,300 | 3,340 | 3,260 | 3,260 | 154,900 | 1,086.67 |
| 1997-01-22 | 3,380 | 3,390 | 3,070 | 3,260 | 402,000 | 1,086.67 |
| 1997-01-21 | 3,400 | 3,440 | 3,320 | 3,350 | 147,400 | 1,116.67 |
| 1997-01-20 | 3,620 | 3,620 | 3,410 | 3,450 | 78,200 | 1,150 |
| 1997-01-17 | 3,700 | 3,700 | 3,610 | 3,620 | 56,200 | 1,206.67 |
| 1997-01-16 | 3,690 | 3,750 | 3,650 | 3,750 | 74,300 | 1,250 |
| 1997-01-14 | 3,630 | 3,650 | 3,590 | 3,650 | 61,300 | 1,216.67 |
| 1997-01-13 | 3,650 | 3,700 | 3,590 | 3,650 | 62,000 | 1,216.67 |
| 1997-01-10 | 3,730 | 3,770 | 3,650 | 3,700 | 111,900 | 1,233.33 |
| 1997-01-09 | 3,850 | 3,850 | 3,700 | 3,730 | 50,500 | 1,243.33 |
| 1997-01-08 | 3,860 | 3,880 | 3,780 | 3,850 | 47,600 | 1,283.33 |
| 1997-01-07 | 3,970 | 3,970 | 3,820 | 3,850 | 56,000 | 1,283.33 |
| 1997-01-06 | 3,950 | 3,990 | 3,900 | 3,950 | 60,500 | 1,316.67 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株