7269 スズキ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,337 | 1,360 | 1,337 | 1,340 | 67,000 | 335 |
| 1998-12-29 | 1,335 | 1,345 | 1,321 | 1,345 | 212,000 | 336.25 |
| 1998-12-28 | 1,335 | 1,335 | 1,312 | 1,315 | 150,000 | 328.75 |
| 1998-12-25 | 1,324 | 1,327 | 1,297 | 1,320 | 164,000 | 330 |
| 1998-12-24 | 1,321 | 1,321 | 1,295 | 1,305 | 473,000 | 326.25 |
| 1998-12-22 | 1,362 | 1,362 | 1,310 | 1,321 | 456,000 | 330.25 |
| 1998-12-21 | 1,335 | 1,364 | 1,335 | 1,362 | 507,000 | 340.50 |
| 1998-12-18 | 1,310 | 1,337 | 1,310 | 1,335 | 1,259,000 | 333.75 |
| 1998-12-17 | 1,255 | 1,289 | 1,253 | 1,276 | 820,000 | 319 |
| 1998-12-16 | 1,285 | 1,289 | 1,233 | 1,275 | 1,251,000 | 318.75 |
| 1998-12-15 | 1,308 | 1,325 | 1,275 | 1,285 | 596,000 | 321.25 |
| 1998-12-14 | 1,350 | 1,352 | 1,316 | 1,316 | 336,000 | 329 |
| 1998-12-11 | 1,374 | 1,380 | 1,347 | 1,356 | 2,274,000 | 339 |
| 1998-12-10 | 1,441 | 1,443 | 1,428 | 1,434 | 849,000 | 358.50 |
| 1998-12-09 | 1,410 | 1,440 | 1,405 | 1,440 | 899,000 | 360 |
| 1998-12-08 | 1,404 | 1,410 | 1,398 | 1,410 | 1,190,000 | 352.50 |
| 1998-12-07 | 1,405 | 1,405 | 1,395 | 1,400 | 765,000 | 350 |
| 1998-12-04 | 1,395 | 1,399 | 1,390 | 1,399 | 531,000 | 349.75 |
| 1998-12-03 | 1,396 | 1,401 | 1,396 | 1,398 | 533,000 | 349.50 |
| 1998-12-02 | 1,400 | 1,401 | 1,395 | 1,400 | 515,000 | 350 |
| 1998-12-01 | 1,395 | 1,405 | 1,391 | 1,399 | 656,000 | 349.75 |
| 1998-11-30 | 1,400 | 1,410 | 1,386 | 1,410 | 573,000 | 352.50 |
| 1998-11-27 | 1,400 | 1,417 | 1,398 | 1,400 | 618,000 | 350 |
| 1998-11-26 | 1,362 | 1,390 | 1,350 | 1,383 | 576,000 | 345.75 |
| 1998-11-25 | 1,350 | 1,373 | 1,315 | 1,342 | 608,000 | 335.50 |
| 1998-11-24 | 1,356 | 1,363 | 1,305 | 1,350 | 1,144,000 | 337.50 |
| 1998-11-20 | 1,352 | 1,378 | 1,345 | 1,355 | 1,092,000 | 338.75 |
| 1998-11-19 | 1,376 | 1,390 | 1,340 | 1,350 | 999,000 | 337.50 |
| 1998-11-18 | 1,381 | 1,428 | 1,380 | 1,409 | 586,000 | 352.25 |
| 1998-11-17 | 1,410 | 1,420 | 1,388 | 1,390 | 501,000 | 347.50 |
| 1998-11-16 | 1,405 | 1,413 | 1,380 | 1,402 | 490,000 | 350.50 |
| 1998-11-13 | 1,440 | 1,447 | 1,380 | 1,410 | 1,347,000 | 352.50 |
| 1998-11-12 | 1,440 | 1,470 | 1,412 | 1,439 | 1,729,000 | 359.75 |
| 1998-11-11 | 1,370 | 1,430 | 1,368 | 1,424 | 917,000 | 356 |
| 1998-11-10 | 1,385 | 1,390 | 1,329 | 1,364 | 635,000 | 341 |
| 1998-11-09 | 1,419 | 1,430 | 1,393 | 1,405 | 211,000 | 351.25 |
| 1998-11-06 | 1,400 | 1,424 | 1,385 | 1,399 | 297,000 | 349.75 |
| 1998-11-05 | 1,430 | 1,430 | 1,380 | 1,385 | 832,000 | 346.25 |
| 1998-11-04 | 1,420 | 1,438 | 1,391 | 1,430 | 408,000 | 357.50 |
| 1998-11-02 | 1,340 | 1,370 | 1,340 | 1,370 | 508,000 | 342.50 |
| 1998-10-30 | 1,415 | 1,420 | 1,340 | 1,341 | 496,000 | 335.25 |
| 1998-10-29 | 1,431 | 1,440 | 1,390 | 1,405 | 1,215,000 | 351.25 |
| 1998-10-28 | 1,387 | 1,406 | 1,371 | 1,371 | 395,000 | 342.75 |
| 1998-10-27 | 1,365 | 1,390 | 1,365 | 1,375 | 760,000 | 343.75 |
| 1998-10-26 | 1,370 | 1,390 | 1,338 | 1,345 | 353,000 | 336.25 |
| 1998-10-23 | 1,395 | 1,450 | 1,390 | 1,409 | 328,000 | 352.25 |
| 1998-10-22 | 1,375 | 1,450 | 1,356 | 1,375 | 783,000 | 343.75 |
| 1998-10-21 | 1,370 | 1,420 | 1,370 | 1,395 | 902,000 | 348.75 |
| 1998-10-20 | 1,327 | 1,398 | 1,320 | 1,370 | 657,000 | 342.50 |
| 1998-10-19 | 1,320 | 1,345 | 1,317 | 1,327 | 824,000 | 331.75 |
| 1998-10-16 | 1,280 | 1,310 | 1,275 | 1,307 | 1,131,000 | 326.75 |
| 1998-10-15 | 1,277 | 1,277 | 1,215 | 1,240 | 985,000 | 310 |
| 1998-10-14 | 1,270 | 1,274 | 1,256 | 1,274 | 390,000 | 318.50 |
| 1998-10-13 | 1,260 | 1,289 | 1,235 | 1,273 | 573,000 | 318.25 |
| 1998-10-12 | 1,233 | 1,279 | 1,233 | 1,260 | 831,000 | 315 |
| 1998-10-09 | 1,201 | 1,300 | 1,201 | 1,232 | 977,000 | 308 |
| 1998-10-08 | 1,292 | 1,299 | 1,230 | 1,230 | 544,000 | 307.50 |
| 1998-10-07 | 1,270 | 1,314 | 1,270 | 1,314 | 931,000 | 328.50 |
| 1998-10-06 | 1,308 | 1,308 | 1,261 | 1,288 | 1,922,000 | 322 |
| 1998-10-05 | 1,324 | 1,328 | 1,300 | 1,308 | 392,000 | 327 |
| 1998-10-02 | 1,361 | 1,380 | 1,355 | 1,364 | 572,000 | 341 |
| 1998-10-01 | 1,372 | 1,389 | 1,361 | 1,378 | 733,000 | 344.50 |
| 1998-09-30 | 1,380 | 1,390 | 1,355 | 1,374 | 726,000 | 343.50 |
| 1998-09-29 | 1,341 | 1,385 | 1,331 | 1,382 | 611,000 | 345.50 |
| 1998-09-28 | 1,320 | 1,359 | 1,311 | 1,348 | 669,000 | 337 |
| 1998-09-25 | 1,302 | 1,325 | 1,302 | 1,311 | 350,000 | 327.75 |
| 1998-09-24 | 1,345 | 1,360 | 1,301 | 1,302 | 441,000 | 325.50 |
| 1998-09-22 | 1,310 | 1,344 | 1,297 | 1,344 | 491,000 | 336 |
| 1998-09-21 | 1,270 | 1,315 | 1,270 | 1,301 | 389,000 | 325.25 |
| 1998-09-18 | 1,275 | 1,290 | 1,275 | 1,275 | 720,000 | 318.75 |
| 1998-09-17 | 1,250 | 1,305 | 1,250 | 1,279 | 1,276,000 | 319.75 |
| 1998-09-16 | 1,243 | 1,335 | 1,232 | 1,238 | 792,000 | 309.50 |
| 1998-09-14 | 1,240 | 1,245 | 1,212 | 1,240 | 262,000 | 310 |
| 1998-09-11 | 1,251 | 1,290 | 1,218 | 1,229 | 2,921,000 | 307.25 |
| 1998-09-10 | 1,300 | 1,300 | 1,255 | 1,290 | 392,000 | 322.50 |
| 1998-09-09 | 1,305 | 1,310 | 1,290 | 1,290 | 424,000 | 322.50 |
| 1998-09-08 | 1,290 | 1,350 | 1,279 | 1,285 | 816,000 | 321.25 |
| 1998-09-07 | 1,220 | 1,300 | 1,212 | 1,299 | 543,000 | 324.75 |
| 1998-09-04 | 1,237 | 1,237 | 1,215 | 1,216 | 328,000 | 304 |
| 1998-09-03 | 1,211 | 1,239 | 1,210 | 1,239 | 575,000 | 309.75 |
| 1998-09-02 | 1,242 | 1,260 | 1,210 | 1,220 | 479,000 | 305 |
| 1998-09-01 | 1,201 | 1,246 | 1,201 | 1,240 | 617,000 | 310 |
| 1998-08-31 | 1,279 | 1,298 | 1,275 | 1,298 | 677,000 | 324.50 |
| 1998-08-28 | 1,225 | 1,243 | 1,212 | 1,235 | 794,000 | 308.75 |
| 1998-08-27 | 1,261 | 1,285 | 1,250 | 1,265 | 787,000 | 316.25 |
| 1998-08-26 | 1,280 | 1,280 | 1,252 | 1,264 | 436,000 | 316 |
| 1998-08-25 | 1,259 | 1,275 | 1,253 | 1,260 | 257,000 | 315 |
| 1998-08-24 | 1,250 | 1,259 | 1,244 | 1,250 | 225,000 | 312.50 |
| 1998-08-21 | 1,250 | 1,273 | 1,246 | 1,260 | 430,000 | 315 |
| 1998-08-20 | 1,234 | 1,255 | 1,225 | 1,250 | 389,000 | 312.50 |
| 1998-08-19 | 1,216 | 1,229 | 1,216 | 1,224 | 833,000 | 306 |
| 1998-08-18 | 1,221 | 1,230 | 1,215 | 1,220 | 924,000 | 305 |
| 1998-08-17 | 1,220 | 1,224 | 1,211 | 1,224 | 965,000 | 306 |
| 1998-08-14 | 1,210 | 1,211 | 1,180 | 1,209 | 768,000 | 302.25 |
| 1998-08-13 | 1,220 | 1,229 | 1,215 | 1,227 | 632,000 | 306.75 |
| 1998-08-12 | 1,233 | 1,250 | 1,218 | 1,218 | 683,000 | 304.50 |
| 1998-08-11 | 1,280 | 1,280 | 1,241 | 1,253 | 722,000 | 313.25 |
| 1998-08-10 | 1,300 | 1,300 | 1,265 | 1,275 | 497,000 | 318.75 |
| 1998-08-07 | 1,330 | 1,335 | 1,315 | 1,320 | 278,000 | 330 |
| 1998-08-06 | 1,305 | 1,325 | 1,298 | 1,321 | 626,000 | 330.25 |
| 1998-08-05 | 1,300 | 1,300 | 1,270 | 1,291 | 1,252,000 | 322.75 |
| 1998-08-04 | 1,283 | 1,320 | 1,279 | 1,294 | 840,000 | 323.50 |
| 1998-08-03 | 1,275 | 1,285 | 1,270 | 1,285 | 482,000 | 321.25 |
| 1998-07-31 | 1,299 | 1,311 | 1,279 | 1,279 | 512,000 | 319.75 |
| 1998-07-30 | 1,299 | 1,310 | 1,281 | 1,281 | 330,000 | 320.25 |
| 1998-07-29 | 1,275 | 1,292 | 1,275 | 1,289 | 356,000 | 322.25 |
| 1998-07-28 | 1,280 | 1,297 | 1,270 | 1,283 | 566,000 | 320.75 |
| 1998-07-27 | 1,327 | 1,327 | 1,262 | 1,265 | 774,000 | 316.25 |
| 1998-07-24 | 1,330 | 1,345 | 1,325 | 1,331 | 1,039,000 | 332.75 |
| 1998-07-23 | 1,300 | 1,310 | 1,281 | 1,300 | 1,283,000 | 325 |
| 1998-07-22 | 1,266 | 1,271 | 1,259 | 1,260 | 736,000 | 315 |
| 1998-07-21 | 1,272 | 1,282 | 1,271 | 1,271 | 256,000 | 317.75 |
| 1998-07-17 | 1,275 | 1,288 | 1,270 | 1,271 | 616,000 | 317.75 |
| 1998-07-16 | 1,259 | 1,276 | 1,240 | 1,276 | 339,000 | 319 |
| 1998-07-15 | 1,274 | 1,274 | 1,230 | 1,253 | 238,000 | 313.25 |
| 1998-07-14 | 1,260 | 1,271 | 1,258 | 1,266 | 124,000 | 316.50 |
| 1998-07-13 | 1,235 | 1,285 | 1,221 | 1,285 | 368,000 | 321.25 |
| 1998-07-10 | 1,295 | 1,295 | 1,225 | 1,229 | 935,000 | 307.25 |
| 1998-07-09 | 1,294 | 1,297 | 1,286 | 1,290 | 339,000 | 322.50 |
| 1998-07-08 | 1,295 | 1,295 | 1,275 | 1,286 | 465,000 | 321.50 |
| 1998-07-07 | 1,288 | 1,300 | 1,280 | 1,290 | 260,000 | 322.50 |
| 1998-07-06 | 1,300 | 1,301 | 1,278 | 1,278 | 325,000 | 319.50 |
| 1998-07-03 | 1,300 | 1,340 | 1,300 | 1,316 | 613,000 | 329 |
| 1998-07-02 | 1,320 | 1,342 | 1,310 | 1,325 | 729,000 | 331.25 |
| 1998-07-01 | 1,280 | 1,311 | 1,275 | 1,291 | 864,000 | 322.75 |
| 1998-06-30 | 1,225 | 1,275 | 1,225 | 1,260 | 753,000 | 315 |
| 1998-06-29 | 1,220 | 1,229 | 1,218 | 1,218 | 395,000 | 304.50 |
| 1998-06-26 | 1,200 | 1,217 | 1,197 | 1,210 | 521,000 | 302.50 |
| 1998-06-25 | 1,210 | 1,219 | 1,201 | 1,201 | 513,000 | 300.25 |
| 1998-06-24 | 1,182 | 1,209 | 1,175 | 1,202 | 598,000 | 300.50 |
| 1998-06-23 | 1,155 | 1,183 | 1,141 | 1,170 | 548,000 | 292.50 |
| 1998-06-22 | 1,130 | 1,143 | 1,130 | 1,143 | 123,000 | 285.75 |
| 1998-06-19 | 1,121 | 1,130 | 1,118 | 1,130 | 313,000 | 282.50 |
| 1998-06-18 | 1,131 | 1,143 | 1,100 | 1,119 | 327,000 | 279.75 |
| 1998-06-17 | 1,100 | 1,109 | 1,088 | 1,107 | 260,000 | 276.75 |
| 1998-06-16 | 1,086 | 1,115 | 1,082 | 1,101 | 501,000 | 275.25 |
| 1998-06-15 | 1,090 | 1,099 | 1,090 | 1,098 | 313,000 | 274.50 |
| 1998-06-12 | 1,115 | 1,124 | 1,092 | 1,107 | 1,912,000 | 276.75 |
| 1998-06-11 | 1,190 | 1,190 | 1,099 | 1,115 | 663,000 | 278.75 |
| 1998-06-10 | 1,167 | 1,238 | 1,157 | 1,201 | 1,558,000 | 300.25 |
| 1998-06-09 | 1,110 | 1,136 | 1,110 | 1,127 | 364,000 | 281.75 |
| 1998-06-08 | 1,090 | 1,098 | 1,090 | 1,091 | 185,000 | 272.75 |
| 1998-06-05 | 1,085 | 1,093 | 1,080 | 1,090 | 240,000 | 272.50 |
| 1998-06-04 | 1,075 | 1,093 | 1,075 | 1,086 | 101,000 | 271.50 |
| 1998-06-03 | 1,090 | 1,099 | 1,072 | 1,075 | 565,000 | 268.75 |
| 1998-06-02 | 1,095 | 1,100 | 1,082 | 1,091 | 346,000 | 272.75 |
| 1998-06-01 | 1,130 | 1,130 | 1,091 | 1,091 | 528,000 | 272.75 |
| 1998-05-29 | 1,110 | 1,144 | 1,110 | 1,129 | 743,000 | 282.25 |
| 1998-05-28 | 1,107 | 1,125 | 1,106 | 1,115 | 261,000 | 278.75 |
| 1998-05-27 | 1,115 | 1,120 | 1,095 | 1,106 | 602,000 | 276.50 |
| 1998-05-26 | 1,115 | 1,125 | 1,113 | 1,117 | 243,000 | 279.25 |
| 1998-05-25 | 1,110 | 1,119 | 1,100 | 1,119 | 215,000 | 279.75 |
| 1998-05-22 | 1,117 | 1,125 | 1,091 | 1,100 | 556,000 | 275 |
| 1998-05-21 | 1,100 | 1,120 | 1,090 | 1,090 | 451,000 | 272.50 |
| 1998-05-20 | 1,095 | 1,129 | 1,095 | 1,120 | 834,000 | 280 |
| 1998-05-19 | 1,090 | 1,090 | 1,081 | 1,090 | 541,000 | 272.50 |
| 1998-05-18 | 1,088 | 1,090 | 1,064 | 1,087 | 747,000 | 271.75 |
| 1998-05-15 | 1,101 | 1,116 | 1,093 | 1,094 | 425,000 | 273.50 |
| 1998-05-14 | 1,130 | 1,139 | 1,121 | 1,121 | 805,000 | 280.25 |
| 1998-05-13 | 1,158 | 1,158 | 1,121 | 1,140 | 550,000 | 285 |
| 1998-05-12 | 1,145 | 1,177 | 1,140 | 1,170 | 1,147,000 | 292.50 |
| 1998-05-11 | 1,090 | 1,114 | 1,090 | 1,100 | 627,000 | 275 |
| 1998-05-08 | 1,067 | 1,089 | 1,067 | 1,083 | 1,356,000 | 270.75 |
| 1998-05-07 | 1,091 | 1,096 | 1,086 | 1,087 | 923,000 | 271.75 |
| 1998-05-06 | 1,125 | 1,125 | 1,090 | 1,100 | 675,000 | 275 |
| 1998-05-01 | 1,150 | 1,165 | 1,135 | 1,165 | 336,000 | 291.25 |
| 1998-04-30 | 1,155 | 1,160 | 1,132 | 1,138 | 463,000 | 284.50 |
| 1998-04-28 | 1,160 | 1,160 | 1,144 | 1,151 | 605,000 | 287.75 |
| 1998-04-27 | 1,190 | 1,190 | 1,162 | 1,165 | 352,000 | 291.25 |
| 1998-04-24 | 1,180 | 1,198 | 1,170 | 1,190 | 466,000 | 297.50 |
| 1998-04-23 | 1,161 | 1,200 | 1,161 | 1,190 | 602,000 | 297.50 |
| 1998-04-22 | 1,200 | 1,200 | 1,140 | 1,192 | 346,000 | 298 |
| 1998-04-21 | 1,166 | 1,198 | 1,145 | 1,198 | 368,000 | 299.50 |
| 1998-04-20 | 1,170 | 1,170 | 1,135 | 1,159 | 563,000 | 289.75 |
| 1998-04-17 | 1,218 | 1,218 | 1,163 | 1,181 | 833,000 | 295.25 |
| 1998-04-16 | 1,250 | 1,252 | 1,201 | 1,225 | 742,000 | 306.25 |
| 1998-04-15 | 1,226 | 1,250 | 1,221 | 1,242 | 265,000 | 310.50 |
| 1998-04-14 | 1,211 | 1,239 | 1,211 | 1,223 | 335,000 | 305.75 |
| 1998-04-13 | 1,200 | 1,238 | 1,200 | 1,211 | 574,000 | 302.75 |
| 1998-04-10 | 1,170 | 1,220 | 1,170 | 1,210 | 1,297,000 | 302.50 |
| 1998-04-09 | 1,190 | 1,200 | 1,150 | 1,150 | 886,000 | 287.50 |
| 1998-04-08 | 1,150 | 1,190 | 1,130 | 1,170 | 746,000 | 292.50 |
| 1998-04-07 | 1,140 | 1,150 | 1,140 | 1,150 | 934,000 | 287.50 |
| 1998-04-06 | 1,140 | 1,150 | 1,120 | 1,130 | 734,000 | 282.50 |
| 1998-04-03 | 1,130 | 1,160 | 1,100 | 1,100 | 903,000 | 275 |
| 1998-04-02 | 1,160 | 1,170 | 1,100 | 1,110 | 1,255,000 | 277.50 |
| 1998-04-01 | 1,220 | 1,220 | 1,190 | 1,190 | 606,000 | 297.50 |
| 1998-03-31 | 1,230 | 1,250 | 1,200 | 1,250 | 1,291,000 | 312.50 |
| 1998-03-30 | 1,270 | 1,270 | 1,210 | 1,230 | 581,000 | 307.50 |
| 1998-03-27 | 1,230 | 1,270 | 1,230 | 1,230 | 285,000 | 307.50 |
| 1998-03-26 | 1,250 | 1,280 | 1,240 | 1,250 | 411,000 | 312.50 |
| 1998-03-25 | 1,260 | 1,280 | 1,240 | 1,260 | 571,000 | 315 |
| 1998-03-24 | 1,280 | 1,290 | 1,270 | 1,270 | 1,065,000 | 317.50 |
| 1998-03-23 | 1,280 | 1,330 | 1,280 | 1,310 | 658,000 | 327.50 |
| 1998-03-20 | 1,210 | 1,270 | 1,210 | 1,260 | 736,000 | 315 |
| 1998-03-19 | 1,220 | 1,250 | 1,220 | 1,230 | 495,000 | 307.50 |
| 1998-03-18 | 1,290 | 1,290 | 1,230 | 1,230 | 475,000 | 307.50 |
| 1998-03-17 | 1,290 | 1,300 | 1,260 | 1,290 | 304,000 | 322.50 |
| 1998-03-16 | 1,260 | 1,280 | 1,250 | 1,280 | 364,000 | 320 |
| 1998-03-13 | 1,200 | 1,320 | 1,200 | 1,290 | 1,296,000 | 322.50 |
| 1998-03-12 | 1,230 | 1,230 | 1,200 | 1,220 | 419,000 | 305 |
| 1998-03-11 | 1,250 | 1,250 | 1,210 | 1,210 | 185,000 | 302.50 |
| 1998-03-10 | 1,290 | 1,290 | 1,260 | 1,260 | 241,000 | 315 |
| 1998-03-09 | 1,320 | 1,320 | 1,280 | 1,280 | 253,000 | 320 |
| 1998-03-06 | 1,310 | 1,310 | 1,280 | 1,310 | 286,000 | 327.50 |
| 1998-03-05 | 1,300 | 1,320 | 1,300 | 1,310 | 120,000 | 327.50 |
| 1998-03-04 | 1,330 | 1,350 | 1,320 | 1,330 | 450,000 | 332.50 |
| 1998-03-03 | 1,320 | 1,340 | 1,310 | 1,330 | 388,000 | 332.50 |
| 1998-03-02 | 1,340 | 1,340 | 1,320 | 1,340 | 376,000 | 335 |
| 1998-02-27 | 1,310 | 1,340 | 1,310 | 1,340 | 655,000 | 335 |
| 1998-02-26 | 1,270 | 1,300 | 1,260 | 1,290 | 609,000 | 322.50 |
| 1998-02-25 | 1,290 | 1,310 | 1,260 | 1,280 | 1,367,000 | 320 |
| 1998-02-24 | 1,280 | 1,280 | 1,250 | 1,250 | 866,000 | 312.50 |
| 1998-02-23 | 1,210 | 1,280 | 1,210 | 1,270 | 637,000 | 317.50 |
| 1998-02-20 | 1,180 | 1,230 | 1,170 | 1,230 | 508,000 | 307.50 |
| 1998-02-19 | 1,150 | 1,200 | 1,150 | 1,170 | 761,000 | 292.50 |
| 1998-02-18 | 1,170 | 1,180 | 1,150 | 1,160 | 422,000 | 290 |
| 1998-02-17 | 1,160 | 1,180 | 1,160 | 1,180 | 552,000 | 295 |
| 1998-02-16 | 1,150 | 1,170 | 1,150 | 1,160 | 115,000 | 290 |
| 1998-02-13 | 1,160 | 1,160 | 1,150 | 1,150 | 620,000 | 287.50 |
| 1998-02-12 | 1,150 | 1,170 | 1,130 | 1,170 | 423,000 | 292.50 |
| 1998-02-10 | 1,150 | 1,160 | 1,150 | 1,150 | 273,000 | 287.50 |
| 1998-02-09 | 1,170 | 1,170 | 1,150 | 1,170 | 290,000 | 292.50 |
| 1998-02-06 | 1,180 | 1,180 | 1,150 | 1,160 | 902,000 | 290 |
| 1998-02-05 | 1,180 | 1,190 | 1,170 | 1,180 | 948,000 | 295 |
| 1998-02-04 | 1,190 | 1,190 | 1,170 | 1,180 | 357,000 | 295 |
| 1998-02-03 | 1,220 | 1,230 | 1,190 | 1,200 | 505,000 | 300 |
| 1998-02-02 | 1,180 | 1,190 | 1,170 | 1,180 | 407,000 | 295 |
| 1998-01-30 | 1,170 | 1,190 | 1,160 | 1,170 | 518,000 | 292.50 |
| 1998-01-29 | 1,230 | 1,230 | 1,160 | 1,190 | 932,000 | 297.50 |
| 1998-01-28 | 1,300 | 1,320 | 1,230 | 1,230 | 664,000 | 307.50 |
| 1998-01-27 | 1,310 | 1,310 | 1,280 | 1,280 | 450,000 | 320 |
| 1998-01-26 | 1,330 | 1,380 | 1,320 | 1,320 | 682,000 | 330 |
| 1998-01-23 | 1,260 | 1,310 | 1,250 | 1,310 | 578,000 | 327.50 |
| 1998-01-22 | 1,250 | 1,270 | 1,230 | 1,250 | 956,000 | 312.50 |
| 1998-01-21 | 1,250 | 1,260 | 1,230 | 1,250 | 933,000 | 312.50 |
| 1998-01-20 | 1,150 | 1,220 | 1,150 | 1,220 | 592,000 | 305 |
| 1998-01-19 | 1,200 | 1,210 | 1,160 | 1,170 | 498,000 | 292.50 |
| 1998-01-16 | 1,130 | 1,190 | 1,130 | 1,190 | 834,000 | 297.50 |
| 1998-01-14 | 1,120 | 1,150 | 1,120 | 1,130 | 660,000 | 282.50 |
| 1998-01-13 | 1,090 | 1,100 | 1,060 | 1,060 | 1,590,000 | 265 |
| 1998-01-12 | 1,110 | 1,130 | 1,090 | 1,090 | 627,000 | 272.50 |
| 1998-01-09 | 1,150 | 1,160 | 1,130 | 1,150 | 985,000 | 287.50 |
| 1998-01-08 | 1,170 | 1,200 | 1,170 | 1,170 | 593,000 | 292.50 |
| 1998-01-07 | 1,180 | 1,190 | 1,170 | 1,170 | 481,000 | 292.50 |
| 1998-01-06 | 1,140 | 1,190 | 1,140 | 1,180 | 606,000 | 295 |
| 1998-01-05 | 1,140 | 1,160 | 1,130 | 1,140 | 312,000 | 285 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
