ＮＴＴデータグループ(9613)の株価時系列情報
ＮＴＴデータグループ(9613)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 7,170,000 | 7,190,000 | 7,010,000 | 7,030,000 | 240 |
| 1997/12/29 | 6,970,000 | 7,180,000 | 6,870,000 | 7,180,000 | 524 |
| 1997/12/26 | 6,940,000 | 6,950,000 | 6,820,000 | 6,870,000 | 208 |
| 1997/12/25 | 6,850,000 | 7,000,000 | 6,790,000 | 6,910,000 | 1,097 |
| 1997/12/24 | 6,880,000 | 6,880,000 | 6,760,000 | 6,840,000 | 530 |
| 1997/12/22 | 6,800,000 | 6,830,000 | 6,700,000 | 6,830,000 | 343 |
| 1997/12/19 | 6,650,000 | 6,750,000 | 6,570,000 | 6,700,000 | 447 |
| 1997/12/18 | 6,820,000 | 6,900,000 | 6,740,000 | 6,790,000 | 325 |
| 1997/12/17 | 6,780,000 | 6,970,000 | 6,710,000 | 6,910,000 | 503 |
| 1997/12/16 | 6,720,000 | 6,780,000 | 6,680,000 | 6,700,000 | 323 |
| 1997/12/15 | 6,600,000 | 6,730,000 | 6,600,000 | 6,700,000 | 269 |
| 1997/12/12 | 6,640,000 | 6,800,000 | 6,600,000 | 6,790,000 | 453 |
| 1997/12/11 | 6,840,000 | 6,840,000 | 6,700,000 | 6,740,000 | 468 |
| 1997/12/10 | 6,950,000 | 6,950,000 | 6,850,000 | 6,890,000 | 317 |
| 1997/12/09 | 6,950,000 | 7,000,000 | 6,840,000 | 6,990,000 | 682 |
| 1997/12/08 | 6,800,000 | 7,010,000 | 6,760,000 | 6,910,000 | 1,435 |
| 1997/12/05 | 6,440,000 | 6,840,000 | 6,440,000 | 6,680,000 | 1,460 |
| 1997/12/04 | 6,370,000 | 6,380,000 | 6,320,000 | 6,370,000 | 192 |
| 1997/12/03 | 6,380,000 | 6,400,000 | 6,260,000 | 6,370,000 | 463 |
| 1997/12/02 | 6,330,000 | 6,440,000 | 6,320,000 | 6,380,000 | 844 |
| 1997/12/01 | 6,200,000 | 6,340,000 | 6,150,000 | 6,230,000 | 349 |
| 1997/11/28 | 6,280,000 | 6,340,000 | 6,100,000 | 6,200,000 | 508 |
| 1997/11/27 | 6,100,000 | 6,300,000 | 6,090,000 | 6,230,000 | 370 |
| 1997/11/26 | 6,150,000 | 6,230,000 | 6,040,000 | 6,040,000 | 534 |
| 1997/11/25 | 5,780,000 | 6,050,000 | 5,780,000 | 6,030,000 | 719 |
| 1997/11/21 | 6,250,000 | 6,340,000 | 6,200,000 | 6,280,000 | 738 |
| 1997/11/20 | 6,050,000 | 6,250,000 | 6,010,000 | 6,050,000 | 444 |
| 1997/11/19 | 5,940,000 | 6,130,000 | 5,940,000 | 6,130,000 | 495 |
| 1997/11/18 | 6,090,000 | 6,180,000 | 6,030,000 | 6,130,000 | 719 |
| 1997/11/17 | 5,880,000 | 6,050,000 | 5,850,000 | 6,050,000 | 627 |
| 1997/11/14 | 5,730,000 | 5,880,000 | 5,720,000 | 5,810,000 | 822 |
| 1997/11/13 | 5,460,000 | 5,660,000 | 5,440,000 | 5,630,000 | 575 |
| 1997/11/12 | 5,550,000 | 5,700,000 | 5,550,000 | 5,650,000 | 515 |
| 1997/11/11 | 5,550,000 | 5,560,000 | 5,420,000 | 5,500,000 | 854 |
| 1997/11/10 | 5,680,000 | 5,780,000 | 5,470,000 | 5,500,000 | 1,352 |
| 1997/11/07 | 5,900,000 | 5,900,000 | 5,800,000 | 5,880,000 | 505 |
| 1997/11/06 | 5,880,000 | 5,940,000 | 5,840,000 | 5,860,000 | 494 |
| 1997/11/05 | 5,850,000 | 5,950,000 | 5,750,000 | 5,890,000 | 596 |
| 1997/11/04 | 5,900,000 | 5,920,000 | 5,800,000 | 5,870,000 | 555 |
| 1997/10/31 | 5,510,000 | 5,750,000 | 5,510,000 | 5,750,000 | 800 |
| 1997/10/30 | 5,820,000 | 5,860,000 | 5,620,000 | 5,690,000 | 643 |
| 1997/10/29 | 5,970,000 | 6,000,000 | 5,910,000 | 5,920,000 | 517 |
| 1997/10/28 | 5,670,000 | 5,690,000 | 5,530,000 | 5,670,000 | 725 |
| 1997/10/27 | 5,900,000 | 5,980,000 | 5,880,000 | 5,980,000 | 312 |
| 1997/10/24 | 5,880,000 | 6,000,000 | 5,870,000 | 6,000,000 | 616 |
| 1997/10/23 | 5,950,000 | 6,050,000 | 5,930,000 | 5,980,000 | 617 |
| 1997/10/22 | 5,960,000 | 6,000,000 | 5,870,000 | 5,950,000 | 1,206 |
| 1997/10/21 | 6,100,000 | 6,200,000 | 6,000,000 | 6,020,000 | 425 |
| 1997/10/20 | 6,170,000 | 6,190,000 | 6,050,000 | 6,100,000 | 387 |
| 1997/10/17 | 6,340,000 | 6,370,000 | 6,180,000 | 6,190,000 | 947 |
| 1997/10/16 | 6,320,000 | 6,440,000 | 6,310,000 | 6,440,000 | 1,010 |
| 1997/10/15 | 6,090,000 | 6,300,000 | 6,090,000 | 6,300,000 | 1,011 |
| 1997/10/14 | 6,100,000 | 6,110,000 | 5,970,000 | 6,050,000 | 480 |
| 1997/10/13 | 5,870,000 | 6,080,000 | 5,870,000 | 6,030,000 | 414 |
| 1997/10/09 | 6,100,000 | 6,180,000 | 6,030,000 | 6,060,000 | 818 |
| 1997/10/08 | 5,950,000 | 6,050,000 | 5,940,000 | 6,050,000 | 581 |
| 1997/10/07 | 6,000,000 | 6,000,000 | 5,920,000 | 5,920,000 | 511 |
| 1997/10/06 | 5,890,000 | 6,020,000 | 5,870,000 | 5,980,000 | 853 |
| 1997/10/03 | 5,850,000 | 5,870,000 | 5,760,000 | 5,870,000 | 627 |
| 1997/10/02 | 5,900,000 | 5,960,000 | 5,790,000 | 5,790,000 | 1,011 |
| 1997/10/01 | 5,450,000 | 5,840,000 | 5,430,000 | 5,780,000 | 2,028 |
| 1997/09/30 | 5,490,000 | 5,520,000 | 5,460,000 | 5,470,000 | 826 |
| 1997/09/29 | 5,400,000 | 5,450,000 | 5,320,000 | 5,440,000 | 410 |
| 1997/09/26 | 5,310,000 | 5,420,000 | 5,310,000 | 5,410,000 | 856 |
| 1997/09/25 | 5,330,000 | 5,340,000 | 5,270,000 | 5,290,000 | 753 |
| 1997/09/24 | 5,220,000 | 5,330,000 | 5,160,000 | 5,330,000 | 1,164 |
| 1997/09/22 | 5,220,000 | 5,240,000 | 5,200,000 | 5,220,000 | 572 |
| 1997/09/19 | 5,270,000 | 5,270,000 | 5,200,000 | 5,220,000 | 437 |
| 1997/09/18 | 5,280,000 | 5,280,000 | 5,240,000 | 5,270,000 | 313 |
| 1997/09/17 | 5,320,000 | 5,340,000 | 5,230,000 | 5,260,000 | 532 |
| 1997/09/16 | 5,270,000 | 5,300,000 | 5,220,000 | 5,300,000 | 550 |
| 1997/09/12 | 5,240,000 | 5,280,000 | 5,230,000 | 5,270,000 | 493 |
| 1997/09/11 | 5,280,000 | 5,290,000 | 5,260,000 | 5,280,000 | 409 |
| 1997/09/10 | 5,280,000 | 5,340,000 | 5,270,000 | 5,340,000 | 288 |
| 1997/09/09 | 5,310,000 | 5,340,000 | 5,270,000 | 5,300,000 | 213 |
| 1997/09/08 | 5,340,000 | 5,390,000 | 5,340,000 | 5,340,000 | 884 |
| 1997/09/05 | 5,330,000 | 5,330,000 | 5,270,000 | 5,300,000 | 364 |
| 1997/09/04 | 5,400,000 | 5,410,000 | 5,330,000 | 5,350,000 | 470 |
| 1997/09/03 | 5,370,000 | 5,420,000 | 5,320,000 | 5,400,000 | 784 |
| 1997/09/02 | 5,180,000 | 5,210,000 | 5,130,000 | 5,210,000 | 374 |
| 1997/09/01 | 5,340,000 | 5,340,000 | 5,190,000 | 5,210,000 | 629 |
| 1997/08/29 | 5,200,000 | 5,350,000 | 5,170,000 | 5,350,000 | 441 |
| 1997/08/28 | 5,350,000 | 5,380,000 | 5,260,000 | 5,380,000 | 650 |
| 1997/08/27 | 5,350,000 | 5,390,000 | 5,300,000 | 5,350,000 | 429 |
| 1997/08/26 | 5,210,000 | 5,380,000 | 5,170,000 | 5,370,000 | 398 |
| 1997/08/25 | 5,220,000 | 5,280,000 | 5,210,000 | 5,210,000 | 357 |
| 1997/08/22 | 5,440,000 | 5,440,000 | 5,250,000 | 5,260,000 | 539 |
| 1997/08/21 | 5,420,000 | 5,470,000 | 5,390,000 | 5,450,000 | 972 |
| 1997/08/20 | 5,380,000 | 5,390,000 | 5,320,000 | 5,390,000 | 680 |
| 1997/08/19 | 5,500,000 | 5,520,000 | 5,260,000 | 5,280,000 | 966 |
| 1997/08/18 | 5,240,000 | 5,400,000 | 5,210,000 | 5,400,000 | 402 |
| 1997/08/15 | 5,430,000 | 5,470,000 | 5,350,000 | 5,360,000 | 715 |
| 1997/08/14 | 5,300,000 | 5,460,000 | 5,300,000 | 5,440,000 | 887 |
| 1997/08/13 | 5,150,000 | 5,270,000 | 5,100,000 | 5,270,000 | 721 |
| 1997/08/12 | 5,010,000 | 5,120,000 | 5,000,000 | 5,050,000 | 563 |
| 1997/08/11 | 4,980,000 | 5,050,000 | 4,950,000 | 4,960,000 | 476 |
| 1997/08/08 | 5,100,000 | 5,140,000 | 5,090,000 | 5,140,000 | 486 |
| 1997/08/07 | 5,150,000 | 5,200,000 | 5,100,000 | 5,160,000 | 262 |
| 1997/08/06 | 5,090,000 | 5,140,000 | 5,060,000 | 5,100,000 | 732 |
| 1997/08/05 | 5,320,000 | 5,320,000 | 5,150,000 | 5,190,000 | 633 |
| 1997/08/04 | 5,300,000 | 5,480,000 | 5,260,000 | 5,350,000 | 507 |
| 1997/08/01 | 5,530,000 | 5,550,000 | 5,350,000 | 5,400,000 | 630 |
| 1997/07/31 | 5,290,000 | 5,450,000 | 5,230,000 | 5,430,000 | 1,134 |
| 1997/07/30 | 5,190,000 | 5,330,000 | 5,170,000 | 5,250,000 | 1,012 |
| 1997/07/29 | 5,100,000 | 5,170,000 | 5,050,000 | 5,170,000 | 1,303 |
| 1997/07/28 | 5,150,000 | 5,180,000 | 5,080,000 | 5,090,000 | 455 |
| 1997/07/25 | 5,120,000 | 5,170,000 | 5,060,000 | 5,110,000 | 565 |
| 1997/07/24 | 4,970,000 | 5,110,000 | 4,930,000 | 5,110,000 | 838 |
| 1997/07/23 | 4,990,000 | 5,000,000 | 4,920,000 | 4,950,000 | 498 |
| 1997/07/22 | 4,980,000 | 4,980,000 | 4,870,000 | 4,940,000 | 338 |
| 1997/07/18 | 4,930,000 | 5,020,000 | 4,920,000 | 4,950,000 | 454 |
| 1997/07/17 | 5,000,000 | 5,050,000 | 4,900,000 | 4,930,000 | 918 |
| 1997/07/16 | 4,800,000 | 5,010,000 | 4,790,000 | 4,980,000 | 1,717 |
| 1997/07/15 | 4,780,000 | 4,800,000 | 4,750,000 | 4,760,000 | 811 |
| 1997/07/14 | 4,760,000 | 4,790,000 | 4,700,000 | 4,750,000 | 1,013 |
| 1997/07/11 | 4,650,000 | 4,750,000 | 4,600,000 | 4,740,000 | 1,443 |
| 1997/07/10 | 4,400,000 | 4,570,000 | 4,380,000 | 4,570,000 | 755 |
| 1997/07/09 | 4,360,000 | 4,390,000 | 4,320,000 | 4,330,000 | 323 |
| 1997/07/08 | 4,260,000 | 4,330,000 | 4,250,000 | 4,330,000 | 546 |
| 1997/07/07 | 4,280,000 | 4,280,000 | 4,230,000 | 4,230,000 | 586 |
| 1997/07/04 | 4,410,000 | 4,410,000 | 4,270,000 | 4,280,000 | 655 |
| 1997/07/03 | 4,410,000 | 4,440,000 | 4,390,000 | 4,410,000 | 435 |
| 1997/07/02 | 4,450,000 | 4,450,000 | 4,360,000 | 4,440,000 | 620 |
| 1997/07/01 | 4,480,000 | 4,520,000 | 4,440,000 | 4,500,000 | 533 |
| 1997/06/30 | 4,460,000 | 4,470,000 | 4,400,000 | 4,430,000 | 347 |
| 1997/06/27 | 4,540,000 | 4,550,000 | 4,440,000 | 4,460,000 | 569 |
| 1997/06/26 | 4,570,000 | 4,580,000 | 4,530,000 | 4,550,000 | 283 |
| 1997/06/25 | 4,570,000 | 4,600,000 | 4,550,000 | 4,580,000 | 391 |
| 1997/06/24 | 4,590,000 | 4,600,000 | 4,540,000 | 4,570,000 | 544 |
| 1997/06/23 | 4,650,000 | 4,650,000 | 4,610,000 | 4,640,000 | 184 |
| 1997/06/20 | 4,680,000 | 4,700,000 | 4,580,000 | 4,650,000 | 456 |
| 1997/06/19 | 4,600,000 | 4,710,000 | 4,570,000 | 4,660,000 | 1,186 |
| 1997/06/18 | 4,530,000 | 4,600,000 | 4,500,000 | 4,600,000 | 785 |
| 1997/06/17 | 4,520,000 | 4,580,000 | 4,470,000 | 4,500,000 | 999 |
| 1997/06/16 | 4,440,000 | 4,520,000 | 4,400,000 | 4,520,000 | 299 |
| 1997/06/13 | 4,440,000 | 4,470,000 | 4,390,000 | 4,430,000 | 365 |
| 1997/06/12 | 4,410,000 | 4,460,000 | 4,400,000 | 4,440,000 | 662 |
| 1997/06/11 | 4,510,000 | 4,510,000 | 4,430,000 | 4,430,000 | 410 |
| 1997/06/10 | 4,530,000 | 4,530,000 | 4,470,000 | 4,480,000 | 532 |
| 1997/06/09 | 4,490,000 | 4,530,000 | 4,470,000 | 4,520,000 | 606 |
| 1997/06/06 | 4,510,000 | 4,540,000 | 4,460,000 | 4,490,000 | 793 |
| 1997/06/05 | 4,550,000 | 4,600,000 | 4,500,000 | 4,510,000 | 1,287 |
| 1997/06/04 | 4,450,000 | 4,510,000 | 4,420,000 | 4,500,000 | 1,237 |
| 1997/06/03 | 4,440,000 | 4,470,000 | 4,400,000 | 4,410,000 | 858 |
| 1997/06/02 | 4,300,000 | 4,450,000 | 4,250,000 | 4,450,000 | 1,097 |
| 1997/05/30 | 4,320,000 | 4,320,000 | 4,210,000 | 4,270,000 | 536 |
| 1997/05/29 | 4,340,000 | 4,360,000 | 4,280,000 | 4,320,000 | 803 |
| 1997/05/28 | 4,100,000 | 4,300,000 | 4,100,000 | 4,300,000 | 1,001 |
| 1997/05/27 | 4,180,000 | 4,200,000 | 4,130,000 | 4,150,000 | 415 |
| 1997/05/26 | 4,180,000 | 4,180,000 | 4,080,000 | 4,080,000 | 671 |
| 1997/05/23 | 4,200,000 | 4,230,000 | 4,170,000 | 4,190,000 | 1,274 |
| 1997/05/22 | 4,220,000 | 4,230,000 | 4,160,000 | 4,220,000 | 382 |
| 1997/05/21 | 4,300,000 | 4,370,000 | 4,190,000 | 4,190,000 | 1,012 |
| 1997/05/20 | 4,350,000 | 4,350,000 | 4,240,000 | 4,250,000 | 711 |
| 1997/05/19 | 4,310,000 | 4,350,000 | 4,250,000 | 4,250,000 | 780 |
| 1997/05/16 | 4,350,000 | 4,380,000 | 4,280,000 | 4,280,000 | 857 |
| 1997/05/15 | 4,300,000 | 4,390,000 | 4,260,000 | 4,390,000 | 1,983 |
| 1997/05/14 | 4,160,000 | 4,270,000 | 4,160,000 | 4,270,000 | 1,807 |
| 1997/05/13 | 4,100,000 | 4,230,000 | 4,080,000 | 4,170,000 | 1,602 |
| 1997/05/12 | 3,850,000 | 3,990,000 | 3,850,000 | 3,950,000 | 914 |
| 1997/05/09 | 4,100,000 | 4,130,000 | 3,950,000 | 3,950,000 | 831 |
| 1997/05/08 | 4,090,000 | 4,200,000 | 4,060,000 | 4,090,000 | 2,067 |
| 1997/05/07 | 3,990,000 | 4,230,000 | 3,980,000 | 4,140,000 | 2,193 |
| 1997/05/06 | 3,980,000 | 4,000,000 | 3,950,000 | 3,990,000 | 1,709 |
| 1997/05/02 | 3,770,000 | 3,900,000 | 3,770,000 | 3,890,000 | 2,093 |
| 1997/05/01 | 3,760,000 | 3,800,000 | 3,760,000 | 3,780,000 | 1,802 |
| 1997/04/30 | 3,690,000 | 3,730,000 | 3,680,000 | 3,710,000 | 1,178 |
| 1997/04/28 | 3,640,000 | 3,680,000 | 3,630,000 | 3,670,000 | 271 |
| 1997/04/25 | 3,630,000 | 3,690,000 | 3,620,000 | 3,650,000 | 757 |
| 1997/04/24 | 3,620,000 | 3,680,000 | 3,580,000 | 3,670,000 | 1,468 |
| 1997/04/23 | 3,550,000 | 3,650,000 | 3,550,000 | 3,620,000 | 1,939 |
| 1997/04/22 | 3,520,000 | 3,520,000 | 3,490,000 | 3,520,000 | 770 |
| 1997/04/21 | 3,490,000 | 3,510,000 | 3,460,000 | 3,510,000 | 189 |
| 1997/04/18 | 3,480,000 | 3,510,000 | 3,470,000 | 3,500,000 | 393 |
| 1997/04/17 | 3,500,000 | 3,500,000 | 3,460,000 | 3,480,000 | 247 |
| 1997/04/16 | 3,510,000 | 3,510,000 | 3,460,000 | 3,480,000 | 310 |
| 1997/04/15 | 3,520,000 | 3,520,000 | 3,490,000 | 3,500,000 | 537 |
| 1997/04/14 | 3,500,000 | 3,530,000 | 3,450,000 | 3,490,000 | 448 |
| 1997/04/11 | 3,470,000 | 3,540,000 | 3,460,000 | 3,530,000 | 982 |
| 1997/04/10 | 3,480,000 | 3,530,000 | 3,410,000 | 3,420,000 | 1,018 |
| 1997/04/09 | 3,500,000 | 3,500,000 | 3,430,000 | 3,460,000 | 251 |
| 1997/04/08 | 3,400,000 | 3,510,000 | 3,370,000 | 3,510,000 | 1,315 |
| 1997/04/07 | 3,390,000 | 3,410,000 | 3,370,000 | 3,390,000 | 250 |
| 1997/04/04 | 3,370,000 | 3,410,000 | 3,370,000 | 3,390,000 | 441 |
| 1997/04/03 | 3,420,000 | 3,440,000 | 3,400,000 | 3,420,000 | 557 |
| 1997/04/02 | 3,410,000 | 3,420,000 | 3,360,000 | 3,410,000 | 576 |
| 1997/04/01 | 3,280,000 | 3,410,000 | 3,260,000 | 3,370,000 | 1,177 |
| 1997/03/31 | 3,320,000 | 3,320,000 | 3,270,000 | 3,290,000 | 479 |
| 1997/03/28 | 3,250,000 | 3,290,000 | 3,250,000 | 3,290,000 | 366 |
| 1997/03/27 | 3,230,000 | 3,240,000 | 3,200,000 | 3,240,000 | 435 |
| 1997/03/26 | 3,190,000 | 3,220,000 | 3,180,000 | 3,180,000 | 247 |
| 1997/03/25 | 3,190,000 | 3,210,000 | 3,180,000 | 3,200,000 | 537 |
| 1997/03/24 | 3,170,000 | 3,190,000 | 3,170,000 | 3,180,000 | 249 |
| 1997/03/21 | 3,160,000 | 3,200,000 | 3,150,000 | 3,160,000 | 235 |
| 1997/03/19 | 3,180,000 | 3,180,000 | 3,150,000 | 3,160,000 | 283 |
| 1997/03/18 | 3,190,000 | 3,210,000 | 3,150,000 | 3,170,000 | 379 |
| 1997/03/17 | 3,190,000 | 3,190,000 | 3,150,000 | 3,160,000 | 301 |
| 1997/03/14 | 3,180,000 | 3,190,000 | 3,180,000 | 3,190,000 | 484 |
| 1997/03/13 | 3,180,000 | 3,200,000 | 3,130,000 | 3,190,000 | 230 |
| 1997/03/12 | 3,200,000 | 3,200,000 | 3,180,000 | 3,180,000 | 292 |
| 1997/03/11 | 3,180,000 | 3,210,000 | 3,160,000 | 3,180,000 | 410 |
| 1997/03/10 | 3,150,000 | 3,150,000 | 3,120,000 | 3,150,000 | 310 |
| 1997/03/07 | 3,050,000 | 3,140,000 | 3,050,000 | 3,130,000 | 171 |
| 1997/03/06 | 3,050,000 | 3,100,000 | 3,040,000 | 3,040,000 | 241 |
| 1997/03/05 | 3,040,000 | 3,060,000 | 3,020,000 | 3,040,000 | 551 |
| 1997/03/04 | 3,090,000 | 3,090,000 | 3,050,000 | 3,060,000 | 367 |
| 1997/03/03 | 3,100,000 | 3,100,000 | 3,070,000 | 3,090,000 | 287 |
| 1997/02/28 | 3,120,000 | 3,130,000 | 3,090,000 | 3,100,000 | 409 |
| 1997/02/27 | 3,100,000 | 3,160,000 | 3,080,000 | 3,130,000 | 737 |
| 1997/02/26 | 3,160,000 | 3,170,000 | 3,090,000 | 3,100,000 | 637 |
| 1997/02/25 | 3,140,000 | 3,180,000 | 3,140,000 | 3,150,000 | 170 |
| 1997/02/24 | 3,260,000 | 3,260,000 | 3,130,000 | 3,150,000 | 773 |
| 1997/02/21 | 3,250,000 | 3,280,000 | 3,240,000 | 3,260,000 | 327 |
| 1997/02/20 | 3,220,000 | 3,240,000 | 3,200,000 | 3,200,000 | 282 |
| 1997/02/19 | 3,180,000 | 3,200,000 | 3,170,000 | 3,200,000 | 251 |
| 1997/02/18 | 3,220,000 | 3,220,000 | 3,170,000 | 3,170,000 | 577 |
| 1997/02/17 | 3,190,000 | 3,210,000 | 3,190,000 | 3,200,000 | 1,006 |
| 1997/02/14 | 3,120,000 | 3,180,000 | 3,060,000 | 3,150,000 | 1,313 |
| 1997/02/13 | 3,220,000 | 3,240,000 | 3,050,000 | 3,120,000 | 1,101 |
| 1997/02/12 | 3,240,000 | 3,240,000 | 3,210,000 | 3,210,000 | 532 |
| 1997/02/10 | 3,210,000 | 3,230,000 | 3,190,000 | 3,200,000 | 499 |
| 1997/02/07 | 3,270,000 | 3,270,000 | 3,240,000 | 3,250,000 | 299 |
| 1997/02/06 | 3,240,000 | 3,270,000 | 3,200,000 | 3,220,000 | 262 |
| 1997/02/05 | 3,250,000 | 3,260,000 | 3,160,000 | 3,190,000 | 288 |
| 1997/02/04 | 3,270,000 | 3,270,000 | 3,230,000 | 3,250,000 | 199 |
| 1997/02/03 | 3,320,000 | 3,320,000 | 3,240,000 | 3,270,000 | 148 |
| 1997/01/31 | 3,340,000 | 3,350,000 | 3,290,000 | 3,290,000 | 229 |
| 1997/01/30 | 3,310,000 | 3,360,000 | 3,290,000 | 3,330,000 | 541 |
| 1997/01/29 | 3,280,000 | 3,320,000 | 3,260,000 | 3,320,000 | 299 |
| 1997/01/28 | 3,270,000 | 3,290,000 | 3,250,000 | 3,260,000 | 239 |
| 1997/01/27 | 3,280,000 | 3,290,000 | 3,220,000 | 3,250,000 | 225 |
| 1997/01/24 | 3,290,000 | 3,310,000 | 3,250,000 | 3,280,000 | 353 |
| 1997/01/23 | 3,290,000 | 3,320,000 | 3,280,000 | 3,310,000 | 213 |
| 1997/01/22 | 3,290,000 | 3,290,000 | 3,230,000 | 3,270,000 | 239 |
| 1997/01/21 | 3,200,000 | 3,230,000 | 3,190,000 | 3,200,000 | 145 |
| 1997/01/20 | 3,230,000 | 3,230,000 | 3,190,000 | 3,210,000 | 133 |
| 1997/01/17 | 3,200,000 | 3,240,000 | 3,190,000 | 3,210,000 | 257 |
| 1997/01/16 | 3,260,000 | 3,280,000 | 3,190,000 | 3,200,000 | 434 |
| 1997/01/14 | 3,130,000 | 3,270,000 | 3,120,000 | 3,260,000 | 579 |
| 1997/01/13 | 3,140,000 | 3,180,000 | 3,070,000 | 3,130,000 | 1,021 |
| 1997/01/10 | 3,290,000 | 3,310,000 | 3,120,000 | 3,150,000 | 1,110 |
| 1997/01/09 | 3,360,000 | 3,360,000 | 3,310,000 | 3,310,000 | 496 |
| 1997/01/08 | 3,340,000 | 3,400,000 | 3,330,000 | 3,340,000 | 1,137 |
| 1997/01/07 | 3,390,000 | 3,430,000 | 3,340,000 | 3,340,000 | 495 |
| 1997/01/06 | 3,370,000 | 3,390,000 | 3,350,000 | 3,370,000 | 221 |