9832 (株)オートバックスセブン 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 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 1,263.33 |
| 1997-12-29 | 3,690 | 3,800 | 3,690 | 3,800 | 2,100 | 1,266.67 |
| 1997-12-26 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 1,230 |
| 1997-12-24 | 3,250 | 3,460 | 3,250 | 3,460 | 900 | 1,153.33 |
| 1997-12-22 | 3,530 | 3,600 | 3,250 | 3,250 | 2,400 | 1,083.33 |
| 1997-12-19 | 3,870 | 3,870 | 3,480 | 3,480 | 2,700 | 1,160 |
| 1997-12-18 | 4,040 | 4,040 | 3,980 | 3,980 | 1,200 | 1,326.67 |
| 1997-12-17 | 4,020 | 4,200 | 3,980 | 4,120 | 3,500 | 1,373.33 |
| 1997-12-16 | 4,170 | 4,200 | 4,100 | 4,120 | 1,500 | 1,373.33 |
| 1997-12-15 | 4,170 | 4,170 | 4,120 | 4,170 | 1,000 | 1,390 |
| 1997-12-12 | 4,200 | 4,200 | 4,200 | 4,200 | 19,900 | 1,400 |
| 1997-12-10 | 4,380 | 4,380 | 4,350 | 4,350 | 1,100 | 1,450 |
| 1997-12-09 | 4,050 | 4,200 | 4,050 | 4,180 | 3,900 | 1,393.33 |
| 1997-12-08 | 4,300 | 4,300 | 4,100 | 4,100 | 700 | 1,366.67 |
| 1997-12-05 | 4,550 | 4,550 | 4,320 | 4,320 | 900 | 1,440 |
| 1997-12-04 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 1,533.33 |
| 1997-12-03 | 4,500 | 4,510 | 4,450 | 4,450 | 2,600 | 1,483.33 |
| 1997-12-02 | 4,580 | 4,580 | 4,500 | 4,500 | 1,900 | 1,500 |
| 1997-12-01 | 4,680 | 4,680 | 4,650 | 4,670 | 2,000 | 1,556.67 |
| 1997-11-28 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | 1,543.33 |
| 1997-11-27 | 4,550 | 4,550 | 4,550 | 4,550 | 1,500 | 1,516.67 |
| 1997-11-26 | 4,340 | 4,350 | 4,340 | 4,350 | 500 | 1,450 |
| 1997-11-25 | 4,370 | 4,370 | 4,040 | 4,040 | 1,100 | 1,346.67 |
| 1997-11-21 | 4,370 | 4,470 | 4,370 | 4,400 | 2,800 | 1,466.67 |
| 1997-11-20 | 4,510 | 4,550 | 4,370 | 4,370 | 3,800 | 1,456.67 |
| 1997-11-19 | 4,840 | 4,840 | 4,500 | 4,500 | 5,300 | 1,500 |
| 1997-11-18 | 4,880 | 4,890 | 4,850 | 4,890 | 3,700 | 1,630 |
| 1997-11-17 | 4,870 | 4,880 | 4,850 | 4,870 | 6,700 | 1,623.33 |
| 1997-11-14 | 5,000 | 5,000 | 4,830 | 4,830 | 1,500 | 1,610 |
| 1997-11-13 | 5,150 | 5,150 | 5,000 | 5,090 | 1,800 | 1,696.67 |
| 1997-11-12 | 5,590 | 5,590 | 5,200 | 5,200 | 10,500 | 1,733.33 |
| 1997-11-11 | 5,790 | 5,790 | 5,790 | 5,790 | 200 | 1,930 |
| 1997-11-10 | 6,190 | 6,190 | 5,970 | 5,970 | 1,300 | 1,990 |
| 1997-11-07 | 6,550 | 6,550 | 6,550 | 6,550 | 1,000 | 2,183.33 |
| 1997-11-06 | 6,480 | 6,550 | 6,480 | 6,550 | 2,800 | 2,183.33 |
| 1997-11-05 | 6,290 | 6,300 | 6,280 | 6,300 | 300 | 2,100 |
| 1997-11-04 | 6,260 | 6,260 | 6,260 | 6,260 | 400 | 2,086.67 |
| 1997-10-31 | 6,050 | 6,530 | 6,050 | 6,520 | 400 | 2,173.33 |
| 1997-10-30 | 6,360 | 6,360 | 6,000 | 6,000 | 900 | 2,000 |
| 1997-10-28 | 6,350 | 6,350 | 6,100 | 6,100 | 3,100 | 2,033.33 |
| 1997-10-24 | 5,860 | 5,900 | 5,860 | 5,900 | 200 | 1,966.67 |
| 1997-10-22 | 5,860 | 5,860 | 5,860 | 5,860 | 300 | 1,953.33 |
| 1997-10-21 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 1,966.67 |
| 1997-10-20 | 5,990 | 5,990 | 5,940 | 5,940 | 3,600 | 1,980 |
| 1997-10-17 | 5,900 | 6,000 | 5,900 | 5,980 | 1,300 | 1,993.33 |
| 1997-10-16 | 5,900 | 5,950 | 5,900 | 5,940 | 3,500 | 1,980 |
| 1997-10-15 | 5,980 | 5,980 | 5,980 | 5,980 | 700 | 1,993.33 |
| 1997-10-14 | 5,610 | 5,610 | 5,610 | 5,610 | 2,000 | 1,870 |
| 1997-10-13 | 5,820 | 5,850 | 5,750 | 5,810 | 700 | 1,936.67 |
| 1997-10-09 | 5,940 | 5,940 | 5,790 | 5,790 | 600 | 1,930 |
| 1997-10-08 | 6,000 | 6,000 | 5,870 | 5,870 | 4,900 | 1,956.67 |
| 1997-10-07 | 5,600 | 6,010 | 5,600 | 5,900 | 4,700 | 1,966.67 |
| 1997-10-06 | 5,200 | 5,590 | 5,200 | 5,570 | 700 | 1,856.67 |
| 1997-10-03 | 5,310 | 5,310 | 5,180 | 5,180 | 10,400 | 1,726.67 |
| 1997-10-02 | 5,500 | 5,500 | 5,370 | 5,400 | 1,800 | 1,800 |
| 1997-10-01 | 5,670 | 5,670 | 5,380 | 5,530 | 3,000 | 1,843.33 |
| 1997-09-30 | 5,700 | 5,700 | 5,650 | 5,670 | 3,100 | 1,890 |
| 1997-09-29 | 5,900 | 5,900 | 5,600 | 5,600 | 1,500 | 1,866.67 |
| 1997-09-26 | 6,000 | 6,050 | 5,900 | 5,920 | 1,400 | 1,973.33 |
| 1997-09-25 | 5,770 | 5,890 | 5,770 | 5,890 | 3,500 | 1,963.33 |
| 1997-09-24 | 6,480 | 6,490 | 6,190 | 6,190 | 6,100 | 2,063.33 |
| 1997-09-22 | 6,920 | 6,950 | 6,480 | 6,480 | 4,700 | 2,160 |
| 1997-09-19 | 6,980 | 7,050 | 6,950 | 7,000 | 1,500 | 2,333.33 |
| 1997-09-18 | 6,910 | 7,000 | 6,910 | 7,000 | 400 | 2,333.33 |
| 1997-09-17 | 7,100 | 7,100 | 6,900 | 6,900 | 7,400 | 2,300 |
| 1997-09-16 | 7,500 | 7,500 | 7,000 | 7,050 | 4,000 | 2,350 |
| 1997-09-12 | 7,420 | 7,550 | 7,420 | 7,530 | 8,800 | 2,510 |
| 1997-09-11 | 7,670 | 7,670 | 7,450 | 7,460 | 1,900 | 2,486.67 |
| 1997-09-10 | 8,000 | 8,000 | 7,870 | 7,870 | 5,100 | 2,623.33 |
| 1997-09-09 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 2,683.33 |
| 1997-09-08 | 7,950 | 8,050 | 7,950 | 8,050 | 2,400 | 2,683.33 |
| 1997-09-05 | 7,990 | 8,050 | 7,990 | 8,050 | 200 | 2,683.33 |
| 1997-09-04 | 7,990 | 7,990 | 7,990 | 7,990 | 500 | 2,663.33 |
| 1997-09-03 | 7,950 | 8,050 | 7,950 | 8,050 | 1,900 | 2,683.33 |
| 1997-09-02 | 7,750 | 7,750 | 7,750 | 7,750 | 300 | 2,583.33 |
| 1997-09-01 | 7,590 | 7,590 | 7,590 | 7,590 | 100 | 2,530 |
| 1997-08-29 | 7,520 | 7,610 | 7,520 | 7,590 | 700 | 2,530 |
| 1997-08-28 | 7,600 | 7,620 | 7,600 | 7,620 | 900 | 2,540 |
| 1997-08-27 | 7,770 | 7,770 | 7,760 | 7,760 | 600 | 2,586.67 |
| 1997-08-26 | 7,780 | 7,790 | 7,760 | 7,770 | 2,700 | 2,590 |
| 1997-08-25 | 7,540 | 7,680 | 7,500 | 7,680 | 1,000 | 2,560 |
| 1997-08-22 | 7,860 | 7,860 | 7,410 | 7,440 | 1,800 | 2,480 |
| 1997-08-21 | 8,360 | 8,360 | 8,200 | 8,200 | 1,500 | 2,733.33 |
| 1997-08-20 | 8,360 | 8,360 | 8,260 | 8,260 | 700 | 2,753.33 |
| 1997-08-19 | 8,390 | 8,390 | 8,360 | 8,360 | 300 | 2,786.67 |
| 1997-08-18 | 8,410 | 8,410 | 8,410 | 8,410 | 400 | 2,803.33 |
| 1997-08-14 | 8,400 | 8,410 | 8,390 | 8,410 | 700 | 2,803.33 |
| 1997-08-13 | 8,400 | 8,400 | 8,400 | 8,400 | 700 | 2,800 |
| 1997-08-11 | 8,450 | 8,500 | 8,450 | 8,450 | 400 | 2,816.67 |
| 1997-08-07 | 8,650 | 8,650 | 8,500 | 8,500 | 400 | 2,833.33 |
| 1997-08-06 | 8,650 | 8,650 | 8,650 | 8,650 | 300 | 2,883.33 |
| 1997-08-05 | 8,530 | 8,530 | 8,530 | 8,530 | 100 | 2,843.33 |
| 1997-08-04 | 8,620 | 8,630 | 8,620 | 8,630 | 1,000 | 2,876.67 |
| 1997-08-01 | 8,740 | 8,750 | 8,610 | 8,610 | 1,300 | 2,870 |
| 1997-07-31 | 8,750 | 8,770 | 8,750 | 8,770 | 1,100 | 2,923.33 |
| 1997-07-29 | 8,840 | 8,860 | 8,810 | 8,850 | 1,700 | 2,950 |
| 1997-07-28 | 8,840 | 8,850 | 8,840 | 8,850 | 1,800 | 2,950 |
| 1997-07-25 | 8,850 | 8,850 | 8,840 | 8,840 | 200 | 2,946.67 |
| 1997-07-24 | 8,700 | 8,750 | 8,700 | 8,750 | 600 | 2,916.67 |
| 1997-07-23 | 8,690 | 8,760 | 8,690 | 8,760 | 1,100 | 2,920 |
| 1997-07-22 | 8,800 | 8,810 | 8,710 | 8,710 | 300 | 2,903.33 |
| 1997-07-18 | 8,860 | 8,860 | 8,850 | 8,850 | 2,000 | 2,950 |
| 1997-07-17 | 8,910 | 8,910 | 8,850 | 8,850 | 1,100 | 2,950 |
| 1997-07-16 | 8,810 | 8,810 | 8,810 | 8,810 | 300 | 2,936.67 |
| 1997-07-15 | 8,920 | 8,920 | 8,770 | 8,790 | 23,700 | 2,930 |
| 1997-07-14 | 8,850 | 8,850 | 8,800 | 8,810 | 400 | 2,936.67 |
| 1997-07-11 | 8,870 | 8,870 | 8,700 | 8,800 | 4,000 | 2,933.33 |
| 1997-07-10 | 8,730 | 8,780 | 8,730 | 8,780 | 200 | 2,926.67 |
| 1997-07-09 | 9,130 | 9,130 | 9,130 | 9,130 | 500 | 3,043.33 |
| 1997-07-08 | 9,230 | 9,230 | 9,180 | 9,180 | 500 | 3,060 |
| 1997-07-07 | 9,210 | 9,350 | 9,210 | 9,350 | 400 | 3,116.67 |
| 1997-07-04 | 9,270 | 9,300 | 9,200 | 9,300 | 400 | 3,100 |
| 1997-07-03 | 9,130 | 9,130 | 9,130 | 9,130 | 300 | 3,043.33 |
| 1997-07-02 | 9,060 | 9,060 | 9,060 | 9,060 | 300 | 3,020 |
| 1997-07-01 | 9,020 | 9,110 | 8,950 | 9,020 | 3,600 | 3,006.67 |
| 1997-06-30 | 9,080 | 9,080 | 8,990 | 9,000 | 3,000 | 3,000 |
| 1997-06-27 | 9,320 | 9,320 | 9,080 | 9,090 | 1,100 | 3,030 |
| 1997-06-26 | 9,360 | 9,360 | 9,330 | 9,330 | 400 | 3,110 |
| 1997-06-25 | 9,300 | 9,380 | 9,300 | 9,360 | 800 | 3,120 |
| 1997-06-24 | 9,160 | 9,240 | 9,160 | 9,230 | 2,400 | 3,076.67 |
| 1997-06-23 | 9,210 | 9,260 | 9,210 | 9,260 | 200 | 3,086.67 |
| 1997-06-20 | 9,210 | 9,220 | 9,200 | 9,200 | 1,700 | 3,066.67 |
| 1997-06-19 | 9,200 | 9,310 | 9,200 | 9,310 | 1,000 | 3,103.33 |
| 1997-06-18 | 9,110 | 9,250 | 9,050 | 9,250 | 700 | 3,083.33 |
| 1997-06-17 | 8,950 | 9,020 | 8,950 | 9,020 | 3,500 | 3,006.67 |
| 1997-06-16 | 9,170 | 9,170 | 8,920 | 8,920 | 2,300 | 2,973.33 |
| 1997-06-13 | 9,120 | 9,180 | 9,120 | 9,120 | 7,900 | 3,040 |
| 1997-06-12 | 9,250 | 9,360 | 9,250 | 9,300 | 1,100 | 3,100 |
| 1997-06-11 | 9,380 | 9,380 | 9,250 | 9,250 | 2,600 | 3,083.33 |
| 1997-06-10 | 9,120 | 9,340 | 9,120 | 9,340 | 700 | 3,113.33 |
| 1997-06-09 | 9,160 | 9,200 | 9,100 | 9,100 | 900 | 3,033.33 |
| 1997-06-06 | 9,000 | 9,160 | 9,000 | 9,150 | 8,000 | 3,050 |
| 1997-06-05 | 8,800 | 8,950 | 8,770 | 8,950 | 2,400 | 2,983.33 |
| 1997-06-04 | 8,740 | 8,850 | 8,730 | 8,850 | 1,300 | 2,950 |
| 1997-06-02 | 8,450 | 8,450 | 8,450 | 8,450 | 400 | 2,816.67 |
| 1997-05-29 | 8,490 | 8,530 | 8,490 | 8,530 | 1,500 | 2,843.33 |
| 1997-05-28 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 2,780 |
| 1997-05-27 | 8,390 | 8,440 | 8,370 | 8,440 | 900 | 2,813.33 |
| 1997-05-26 | 8,410 | 8,430 | 8,340 | 8,400 | 2,200 | 2,800 |
| 1997-05-23 | 8,420 | 8,420 | 8,420 | 8,420 | 100 | 2,806.67 |
| 1997-05-22 | 8,400 | 8,400 | 8,350 | 8,350 | 5,400 | 2,783.33 |
| 1997-05-21 | 8,210 | 8,450 | 8,210 | 8,300 | 3,800 | 2,766.67 |
| 1997-05-20 | 8,600 | 8,600 | 8,210 | 8,210 | 2,700 | 2,736.67 |
| 1997-05-19 | 8,550 | 8,550 | 8,250 | 8,250 | 2,100 | 2,750 |
| 1997-05-16 | 8,700 | 8,700 | 8,550 | 8,580 | 6,000 | 2,860 |
| 1997-05-15 | 8,800 | 8,950 | 8,800 | 8,930 | 4,100 | 2,976.67 |
| 1997-05-14 | 8,730 | 8,800 | 8,730 | 8,740 | 1,400 | 2,913.33 |
| 1997-05-13 | 8,720 | 8,770 | 8,720 | 8,720 | 2,100 | 2,906.67 |
| 1997-05-12 | 8,500 | 8,700 | 8,500 | 8,700 | 2,000 | 2,900 |
| 1997-05-09 | 8,790 | 8,790 | 8,700 | 8,700 | 600 | 2,900 |
| 1997-05-08 | 8,730 | 8,750 | 8,700 | 8,750 | 800 | 2,916.67 |
| 1997-05-07 | 8,850 | 8,850 | 8,750 | 8,750 | 500 | 2,916.67 |
| 1997-05-06 | 8,490 | 8,750 | 8,480 | 8,750 | 5,100 | 2,916.67 |
| 1997-05-02 | 8,480 | 8,480 | 8,400 | 8,400 | 1,600 | 2,800 |
| 1997-05-01 | 8,590 | 8,590 | 8,430 | 8,480 | 3,200 | 2,826.67 |
| 1997-04-30 | 8,100 | 8,490 | 8,100 | 8,490 | 1,900 | 2,830 |
| 1997-04-28 | 7,780 | 7,940 | 7,780 | 7,940 | 400 | 2,646.67 |
| 1997-04-25 | 7,800 | 7,880 | 7,790 | 7,880 | 1,700 | 2,626.67 |
| 1997-04-24 | 7,950 | 7,950 | 7,900 | 7,900 | 6,200 | 2,633.33 |
| 1997-04-23 | 7,900 | 7,960 | 7,900 | 7,950 | 1,300 | 2,650 |
| 1997-04-22 | 7,850 | 7,890 | 7,850 | 7,890 | 2,100 | 2,630 |
| 1997-04-21 | 7,810 | 7,810 | 7,740 | 7,810 | 500 | 2,603.33 |
| 1997-04-18 | 7,610 | 7,610 | 7,510 | 7,510 | 400 | 2,503.33 |
| 1997-04-17 | 7,590 | 7,590 | 7,510 | 7,570 | 1,700 | 2,523.33 |
| 1997-04-16 | 7,610 | 7,610 | 7,570 | 7,570 | 1,200 | 2,523.33 |
| 1997-04-15 | 7,480 | 7,510 | 7,400 | 7,510 | 3,500 | 2,503.33 |
| 1997-04-14 | 7,450 | 7,450 | 7,380 | 7,380 | 4,200 | 2,460 |
| 1997-04-11 | 7,360 | 7,450 | 7,350 | 7,450 | 1,400 | 2,483.33 |
| 1997-04-10 | 7,350 | 7,430 | 7,350 | 7,360 | 2,900 | 2,453.33 |
| 1997-04-09 | 7,630 | 7,630 | 7,410 | 7,430 | 1,200 | 2,476.67 |
| 1997-04-08 | 7,530 | 7,530 | 7,370 | 7,530 | 900 | 2,510 |
| 1997-04-07 | 7,590 | 7,640 | 7,490 | 7,600 | 1,300 | 2,533.33 |
| 1997-04-04 | 7,580 | 7,600 | 7,530 | 7,600 | 1,100 | 2,533.33 |
| 1997-04-03 | 7,390 | 7,590 | 7,390 | 7,590 | 1,400 | 2,530 |
| 1997-04-02 | 7,250 | 7,390 | 7,250 | 7,390 | 500 | 2,463.33 |
| 1997-04-01 | 7,240 | 7,240 | 7,240 | 7,240 | 500 | 2,413.33 |
| 1997-03-31 | 7,330 | 7,400 | 7,330 | 7,400 | 3,100 | 2,466.67 |
| 1997-03-27 | 7,790 | 7,790 | 7,630 | 7,640 | 1,500 | 2,546.67 |
| 1997-03-26 | 7,860 | 7,860 | 7,690 | 7,790 | 1,000 | 2,596.67 |
| 1997-03-25 | 7,900 | 7,900 | 7,870 | 7,870 | 1,400 | 2,623.33 |
| 1997-03-24 | 8,040 | 8,040 | 7,650 | 7,650 | 1,400 | 2,550 |
| 1997-03-19 | 7,830 | 7,850 | 7,760 | 7,850 | 700 | 2,616.67 |
| 1997-03-18 | 7,900 | 7,910 | 7,730 | 7,730 | 5,000 | 2,576.67 |
| 1997-03-17 | 8,120 | 8,190 | 8,100 | 8,100 | 4,700 | 2,700 |
| 1997-03-14 | 8,200 | 8,200 | 8,120 | 8,120 | 45,500 | 2,706.67 |
| 1997-03-13 | 8,270 | 8,270 | 8,200 | 8,200 | 36,400 | 2,733.33 |
| 1997-03-12 | 8,330 | 8,400 | 8,310 | 8,400 | 1,600 | 2,800 |
| 1997-03-11 | 8,310 | 8,310 | 8,310 | 8,310 | 200 | 2,770 |
| 1997-03-10 | 8,390 | 8,390 | 8,310 | 8,310 | 1,600 | 2,770 |
| 1997-03-07 | 8,210 | 8,220 | 8,210 | 8,220 | 300 | 2,740 |
| 1997-03-06 | 8,350 | 8,350 | 8,300 | 8,300 | 700 | 2,766.67 |
| 1997-03-05 | 8,400 | 8,400 | 8,360 | 8,360 | 2,400 | 2,786.67 |
| 1997-03-04 | 8,400 | 8,430 | 8,370 | 8,370 | 600 | 2,790 |
| 1997-03-03 | 8,350 | 8,350 | 8,310 | 8,310 | 600 | 2,770 |
| 1997-02-28 | 8,500 | 8,500 | 8,380 | 8,450 | 300,900 | 2,816.67 |
| 1997-02-27 | 8,280 | 8,500 | 8,280 | 8,500 | 300,800 | 2,833.33 |
| 1997-02-26 | 8,480 | 8,480 | 8,480 | 8,480 | 10,000 | 2,826.67 |
| 1997-02-25 | 8,560 | 8,590 | 8,510 | 8,510 | 1,200 | 2,836.67 |
| 1997-02-24 | 8,300 | 8,600 | 8,300 | 8,560 | 2,800 | 2,853.33 |
| 1997-02-21 | 8,110 | 8,300 | 8,110 | 8,300 | 1,000 | 2,766.67 |
| 1997-02-20 | 7,780 | 8,200 | 7,780 | 8,100 | 250,700 | 2,700 |
| 1997-02-19 | 7,690 | 7,780 | 7,680 | 7,780 | 250,500 | 2,593.33 |
| 1997-02-18 | 7,860 | 7,860 | 7,800 | 7,800 | 900 | 2,600 |
| 1997-02-17 | 7,920 | 7,920 | 7,890 | 7,890 | 2,300 | 2,630 |
| 1997-02-14 | 7,900 | 8,000 | 7,820 | 7,820 | 7,600 | 2,606.67 |
| 1997-02-13 | 7,650 | 7,750 | 7,600 | 7,750 | 5,800 | 2,583.33 |
| 1997-02-12 | 7,600 | 7,600 | 7,570 | 7,580 | 700 | 2,526.67 |
| 1997-02-10 | 7,690 | 7,690 | 7,600 | 7,600 | 2,200 | 2,533.33 |
| 1997-02-06 | 7,580 | 7,600 | 7,580 | 7,600 | 1,300 | 2,533.33 |
| 1997-02-05 | 7,460 | 7,600 | 7,460 | 7,560 | 1,800 | 2,520 |
| 1997-02-04 | 7,450 | 7,450 | 7,450 | 7,450 | 100 | 2,483.33 |
| 1997-01-31 | 7,450 | 7,450 | 7,300 | 7,300 | 800 | 2,433.33 |
| 1997-01-30 | 7,440 | 7,500 | 7,350 | 7,350 | 600 | 2,450 |
| 1997-01-29 | 7,300 | 7,300 | 7,300 | 7,300 | 400 | 2,433.33 |
| 1997-01-28 | 7,070 | 7,070 | 7,070 | 7,070 | 300 | 2,356.67 |
| 1997-01-27 | 7,060 | 7,110 | 7,060 | 7,060 | 500 | 2,353.33 |
| 1997-01-24 | 7,210 | 7,280 | 7,160 | 7,160 | 2,500 | 2,386.67 |
| 1997-01-23 | 7,230 | 7,230 | 7,110 | 7,210 | 2,300 | 2,403.33 |
| 1997-01-22 | 7,200 | 7,300 | 7,150 | 7,300 | 2,900 | 2,433.33 |
| 1997-01-21 | 7,210 | 7,210 | 7,050 | 7,050 | 1,600 | 2,350 |
| 1997-01-20 | 7,300 | 7,300 | 7,230 | 7,240 | 1,600 | 2,413.33 |
| 1997-01-17 | 7,330 | 7,360 | 7,300 | 7,300 | 1,300 | 2,433.33 |
| 1997-01-16 | 7,300 | 7,380 | 7,300 | 7,330 | 3,700 | 2,443.33 |
| 1997-01-14 | 7,220 | 7,280 | 7,220 | 7,280 | 800 | 2,426.67 |
| 1997-01-13 | 7,370 | 7,400 | 7,140 | 7,200 | 8,000 | 2,400 |
| 1997-01-10 | 7,850 | 7,850 | 7,270 | 7,270 | 5,100 | 2,423.33 |
| 1997-01-09 | 7,850 | 7,890 | 7,810 | 7,810 | 500 | 2,603.33 |
| 1997-01-08 | 8,100 | 8,100 | 7,980 | 7,980 | 800 | 2,660 |
| 1997-01-07 | 8,150 | 8,150 | 8,100 | 8,100 | 1,500 | 2,700 |
| 1997-01-06 | 8,130 | 8,150 | 8,130 | 8,150 | 1,100 | 2,716.67 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
