1928 積水ハウス(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 | 1,226 | 1,226 | 1,195 | 1,195 | 380,000 | 1,195 |
| 1998-12-29 | 1,228 | 1,228 | 1,205 | 1,226 | 736,000 | 1,226 |
| 1998-12-28 | 1,225 | 1,237 | 1,225 | 1,228 | 174,000 | 1,228 |
| 1998-12-25 | 1,244 | 1,244 | 1,224 | 1,224 | 479,000 | 1,224 |
| 1998-12-24 | 1,255 | 1,255 | 1,233 | 1,245 | 618,000 | 1,245 |
| 1998-12-22 | 1,263 | 1,263 | 1,233 | 1,249 | 542,000 | 1,249 |
| 1998-12-21 | 1,237 | 1,261 | 1,232 | 1,260 | 498,000 | 1,260 |
| 1998-12-18 | 1,228 | 1,250 | 1,225 | 1,237 | 747,000 | 1,237 |
| 1998-12-17 | 1,220 | 1,221 | 1,200 | 1,208 | 1,151,000 | 1,208 |
| 1998-12-16 | 1,250 | 1,250 | 1,227 | 1,232 | 824,000 | 1,232 |
| 1998-12-15 | 1,256 | 1,259 | 1,249 | 1,255 | 1,066,000 | 1,255 |
| 1998-12-14 | 1,248 | 1,272 | 1,248 | 1,256 | 518,000 | 1,256 |
| 1998-12-11 | 1,300 | 1,300 | 1,266 | 1,268 | 1,790,000 | 1,268 |
| 1998-12-10 | 1,274 | 1,297 | 1,272 | 1,287 | 2,281,000 | 1,287 |
| 1998-12-09 | 1,250 | 1,269 | 1,237 | 1,269 | 2,098,000 | 1,269 |
| 1998-12-08 | 1,222 | 1,236 | 1,217 | 1,234 | 913,000 | 1,234 |
| 1998-12-07 | 1,223 | 1,223 | 1,209 | 1,211 | 443,000 | 1,211 |
| 1998-12-04 | 1,212 | 1,227 | 1,212 | 1,223 | 937,000 | 1,223 |
| 1998-12-03 | 1,229 | 1,238 | 1,218 | 1,232 | 1,629,000 | 1,232 |
| 1998-12-02 | 1,218 | 1,230 | 1,205 | 1,230 | 1,323,000 | 1,230 |
| 1998-12-01 | 1,196 | 1,212 | 1,188 | 1,205 | 1,037,000 | 1,205 |
| 1998-11-30 | 1,206 | 1,206 | 1,185 | 1,198 | 598,000 | 1,198 |
| 1998-11-27 | 1,181 | 1,212 | 1,176 | 1,200 | 1,009,000 | 1,200 |
| 1998-11-26 | 1,197 | 1,218 | 1,192 | 1,218 | 811,000 | 1,218 |
| 1998-11-25 | 1,197 | 1,202 | 1,191 | 1,197 | 740,000 | 1,197 |
| 1998-11-24 | 1,200 | 1,201 | 1,193 | 1,198 | 1,135,000 | 1,198 |
| 1998-11-20 | 1,190 | 1,200 | 1,161 | 1,200 | 1,179,000 | 1,200 |
| 1998-11-19 | 1,168 | 1,169 | 1,148 | 1,150 | 576,000 | 1,150 |
| 1998-11-18 | 1,170 | 1,172 | 1,166 | 1,169 | 311,000 | 1,169 |
| 1998-11-17 | 1,151 | 1,176 | 1,147 | 1,170 | 850,000 | 1,170 |
| 1998-11-16 | 1,175 | 1,178 | 1,156 | 1,160 | 746,000 | 1,160 |
| 1998-11-13 | 1,155 | 1,169 | 1,146 | 1,168 | 958,000 | 1,168 |
| 1998-11-12 | 1,183 | 1,191 | 1,175 | 1,175 | 395,000 | 1,175 |
| 1998-11-11 | 1,190 | 1,198 | 1,179 | 1,198 | 1,461,000 | 1,198 |
| 1998-11-10 | 1,196 | 1,196 | 1,188 | 1,194 | 963,000 | 1,194 |
| 1998-11-09 | 1,193 | 1,193 | 1,176 | 1,176 | 740,000 | 1,176 |
| 1998-11-06 | 1,196 | 1,201 | 1,189 | 1,194 | 1,550,000 | 1,194 |
| 1998-11-05 | 1,212 | 1,217 | 1,199 | 1,200 | 1,712,000 | 1,200 |
| 1998-11-04 | 1,194 | 1,210 | 1,194 | 1,208 | 1,571,000 | 1,208 |
| 1998-11-02 | 1,161 | 1,174 | 1,157 | 1,174 | 962,000 | 1,174 |
| 1998-10-30 | 1,193 | 1,194 | 1,161 | 1,161 | 1,306,000 | 1,161 |
| 1998-10-29 | 1,151 | 1,171 | 1,145 | 1,153 | 907,000 | 1,153 |
| 1998-10-28 | 1,142 | 1,160 | 1,142 | 1,153 | 409,000 | 1,153 |
| 1998-10-27 | 1,165 | 1,170 | 1,141 | 1,154 | 1,296,000 | 1,154 |
| 1998-10-26 | 1,163 | 1,170 | 1,154 | 1,155 | 834,000 | 1,155 |
| 1998-10-23 | 1,165 | 1,185 | 1,149 | 1,151 | 1,612,000 | 1,151 |
| 1998-10-22 | 1,177 | 1,200 | 1,161 | 1,167 | 1,134,000 | 1,167 |
| 1998-10-21 | 1,172 | 1,200 | 1,168 | 1,187 | 1,778,000 | 1,187 |
| 1998-10-20 | 1,126 | 1,157 | 1,121 | 1,157 | 1,061,000 | 1,157 |
| 1998-10-19 | 1,149 | 1,159 | 1,125 | 1,129 | 1,279,000 | 1,129 |
| 1998-10-16 | 1,095 | 1,136 | 1,076 | 1,109 | 1,224,000 | 1,109 |
| 1998-10-15 | 1,062 | 1,086 | 1,049 | 1,075 | 2,050,000 | 1,075 |
| 1998-10-14 | 1,077 | 1,091 | 1,061 | 1,062 | 1,974,000 | 1,062 |
| 1998-10-13 | 1,189 | 1,190 | 1,126 | 1,133 | 2,458,000 | 1,133 |
| 1998-10-12 | 1,200 | 1,210 | 1,182 | 1,197 | 3,439,000 | 1,197 |
| 1998-10-09 | 1,175 | 1,202 | 1,172 | 1,172 | 3,237,000 | 1,172 |
| 1998-10-08 | 1,149 | 1,175 | 1,145 | 1,175 | 2,312,000 | 1,175 |
| 1998-10-07 | 1,130 | 1,150 | 1,120 | 1,140 | 2,676,000 | 1,140 |
| 1998-10-06 | 1,099 | 1,130 | 1,094 | 1,128 | 1,762,000 | 1,128 |
| 1998-10-05 | 1,091 | 1,099 | 1,090 | 1,092 | 734,000 | 1,092 |
| 1998-10-02 | 1,080 | 1,104 | 1,080 | 1,104 | 777,000 | 1,104 |
| 1998-10-01 | 1,100 | 1,109 | 1,088 | 1,090 | 695,000 | 1,090 |
| 1998-09-30 | 1,120 | 1,143 | 1,109 | 1,109 | 1,986,000 | 1,109 |
| 1998-09-29 | 1,090 | 1,122 | 1,085 | 1,122 | 1,649,000 | 1,122 |
| 1998-09-28 | 1,070 | 1,090 | 1,062 | 1,088 | 601,000 | 1,088 |
| 1998-09-25 | 1,052 | 1,065 | 1,044 | 1,050 | 935,000 | 1,050 |
| 1998-09-24 | 1,062 | 1,073 | 1,062 | 1,070 | 1,380,000 | 1,070 |
| 1998-09-22 | 1,038 | 1,066 | 1,038 | 1,060 | 658,000 | 1,060 |
| 1998-09-21 | 1,044 | 1,048 | 1,033 | 1,041 | 990,000 | 1,041 |
| 1998-09-18 | 1,030 | 1,053 | 1,026 | 1,050 | 790,000 | 1,050 |
| 1998-09-17 | 1,030 | 1,048 | 1,027 | 1,039 | 770,000 | 1,039 |
| 1998-09-16 | 1,003 | 1,028 | 1,000 | 1,020 | 877,000 | 1,020 |
| 1998-09-14 | 995 | 1,004 | 980 | 994 | 873,000 | 994 |
| 1998-09-11 | 980 | 1,030 | 980 | 1,014 | 1,376,000 | 1,014 |
| 1998-09-10 | 1,065 | 1,065 | 1,041 | 1,057 | 240,000 | 1,057 |
| 1998-09-09 | 1,063 | 1,063 | 1,031 | 1,049 | 531,000 | 1,049 |
| 1998-09-08 | 1,061 | 1,080 | 1,055 | 1,063 | 812,000 | 1,063 |
| 1998-09-07 | 1,024 | 1,065 | 1,020 | 1,062 | 686,000 | 1,062 |
| 1998-09-04 | 1,028 | 1,050 | 1,020 | 1,032 | 536,000 | 1,032 |
| 1998-09-03 | 1,050 | 1,050 | 1,025 | 1,029 | 707,000 | 1,029 |
| 1998-09-02 | 1,030 | 1,035 | 1,026 | 1,035 | 612,000 | 1,035 |
| 1998-09-01 | 1,009 | 1,028 | 1,000 | 1,024 | 843,000 | 1,024 |
| 1998-08-31 | 1,041 | 1,069 | 1,016 | 1,069 | 1,126,000 | 1,069 |
| 1998-08-28 | 1,006 | 1,006 | 981 | 981 | 1,125,000 | 981 |
| 1998-08-27 | 1,075 | 1,080 | 1,010 | 1,010 | 1,080,000 | 1,010 |
| 1998-08-26 | 1,063 | 1,087 | 1,063 | 1,085 | 647,000 | 1,085 |
| 1998-08-25 | 1,095 | 1,100 | 1,083 | 1,083 | 776,000 | 1,083 |
| 1998-08-24 | 1,068 | 1,068 | 1,055 | 1,058 | 366,000 | 1,058 |
| 1998-08-21 | 1,064 | 1,070 | 1,060 | 1,070 | 423,000 | 1,070 |
| 1998-08-20 | 1,072 | 1,072 | 1,045 | 1,065 | 775,000 | 1,065 |
| 1998-08-19 | 1,060 | 1,075 | 1,058 | 1,070 | 670,000 | 1,070 |
| 1998-08-18 | 1,025 | 1,050 | 1,025 | 1,050 | 983,000 | 1,050 |
| 1998-08-17 | 1,040 | 1,040 | 1,024 | 1,031 | 666,000 | 1,031 |
| 1998-08-14 | 1,050 | 1,050 | 1,020 | 1,020 | 826,000 | 1,020 |
| 1998-08-13 | 1,070 | 1,085 | 1,060 | 1,070 | 935,000 | 1,070 |
| 1998-08-12 | 1,052 | 1,090 | 1,052 | 1,090 | 313,000 | 1,090 |
| 1998-08-11 | 1,053 | 1,068 | 1,050 | 1,051 | 934,000 | 1,051 |
| 1998-08-10 | 1,100 | 1,102 | 1,090 | 1,093 | 350,000 | 1,093 |
| 1998-08-07 | 1,121 | 1,121 | 1,097 | 1,115 | 266,000 | 1,115 |
| 1998-08-06 | 1,114 | 1,130 | 1,102 | 1,120 | 545,000 | 1,120 |
| 1998-08-05 | 1,090 | 1,120 | 1,086 | 1,120 | 343,000 | 1,120 |
| 1998-08-04 | 1,080 | 1,100 | 1,079 | 1,098 | 727,000 | 1,098 |
| 1998-08-03 | 1,110 | 1,114 | 1,075 | 1,085 | 643,000 | 1,085 |
| 1998-07-31 | 1,120 | 1,124 | 1,072 | 1,111 | 1,108,000 | 1,111 |
| 1998-07-30 | 1,076 | 1,120 | 1,071 | 1,113 | 902,000 | 1,113 |
| 1998-07-29 | 1,070 | 1,080 | 1,053 | 1,056 | 1,203,000 | 1,056 |
| 1998-07-28 | 1,071 | 1,090 | 1,071 | 1,076 | 797,000 | 1,076 |
| 1998-07-27 | 1,120 | 1,121 | 1,075 | 1,100 | 1,088,000 | 1,100 |
| 1998-07-24 | 1,120 | 1,130 | 1,105 | 1,121 | 1,137,000 | 1,121 |
| 1998-07-23 | 1,143 | 1,150 | 1,135 | 1,141 | 534,000 | 1,141 |
| 1998-07-22 | 1,160 | 1,166 | 1,150 | 1,163 | 825,000 | 1,163 |
| 1998-07-21 | 1,169 | 1,169 | 1,153 | 1,161 | 717,000 | 1,161 |
| 1998-07-17 | 1,190 | 1,190 | 1,160 | 1,169 | 348,000 | 1,169 |
| 1998-07-16 | 1,181 | 1,198 | 1,166 | 1,198 | 1,728,000 | 1,198 |
| 1998-07-15 | 1,163 | 1,181 | 1,158 | 1,181 | 1,606,000 | 1,181 |
| 1998-07-14 | 1,158 | 1,170 | 1,154 | 1,158 | 2,041,000 | 1,158 |
| 1998-07-13 | 1,123 | 1,155 | 1,121 | 1,150 | 749,000 | 1,150 |
| 1998-07-10 | 1,149 | 1,158 | 1,147 | 1,148 | 1,018,000 | 1,148 |
| 1998-07-09 | 1,150 | 1,156 | 1,144 | 1,151 | 1,231,000 | 1,151 |
| 1998-07-08 | 1,149 | 1,150 | 1,140 | 1,145 | 968,000 | 1,145 |
| 1998-07-07 | 1,140 | 1,143 | 1,125 | 1,138 | 762,000 | 1,138 |
| 1998-07-06 | 1,150 | 1,150 | 1,120 | 1,127 | 881,000 | 1,127 |
| 1998-07-03 | 1,112 | 1,150 | 1,112 | 1,130 | 964,000 | 1,130 |
| 1998-07-02 | 1,145 | 1,153 | 1,120 | 1,120 | 2,657,000 | 1,120 |
| 1998-07-01 | 1,090 | 1,129 | 1,080 | 1,129 | 1,881,000 | 1,129 |
| 1998-06-30 | 1,060 | 1,077 | 1,054 | 1,075 | 1,132,000 | 1,075 |
| 1998-06-29 | 1,045 | 1,049 | 1,038 | 1,044 | 422,000 | 1,044 |
| 1998-06-26 | 1,035 | 1,035 | 1,020 | 1,027 | 479,000 | 1,027 |
| 1998-06-25 | 1,033 | 1,050 | 1,015 | 1,015 | 818,000 | 1,015 |
| 1998-06-24 | 1,016 | 1,016 | 999 | 1,013 | 920,000 | 1,013 |
| 1998-06-23 | 1,040 | 1,044 | 1,006 | 1,006 | 535,000 | 1,006 |
| 1998-06-22 | 1,031 | 1,045 | 1,031 | 1,038 | 411,000 | 1,038 |
| 1998-06-19 | 1,030 | 1,043 | 1,030 | 1,031 | 742,000 | 1,031 |
| 1998-06-18 | 1,035 | 1,079 | 1,030 | 1,061 | 1,647,000 | 1,061 |
| 1998-06-17 | 1,010 | 1,014 | 1,003 | 1,006 | 720,000 | 1,006 |
| 1998-06-16 | 1,025 | 1,025 | 1,002 | 1,005 | 742,000 | 1,005 |
| 1998-06-15 | 1,055 | 1,055 | 1,010 | 1,025 | 617,000 | 1,025 |
| 1998-06-12 | 1,039 | 1,051 | 1,029 | 1,049 | 1,154,000 | 1,049 |
| 1998-06-11 | 1,030 | 1,040 | 1,010 | 1,019 | 613,000 | 1,019 |
| 1998-06-10 | 1,049 | 1,050 | 1,030 | 1,030 | 519,000 | 1,030 |
| 1998-06-09 | 1,023 | 1,045 | 1,023 | 1,044 | 468,000 | 1,044 |
| 1998-06-08 | 1,040 | 1,045 | 1,026 | 1,030 | 439,000 | 1,030 |
| 1998-06-05 | 1,030 | 1,049 | 1,015 | 1,040 | 1,188,000 | 1,040 |
| 1998-06-04 | 1,001 | 1,020 | 995 | 1,010 | 230,000 | 1,010 |
| 1998-06-03 | 1,016 | 1,025 | 1,010 | 1,015 | 376,000 | 1,015 |
| 1998-06-02 | 1,003 | 1,031 | 993 | 1,027 | 862,000 | 1,027 |
| 1998-06-01 | 995 | 1,014 | 986 | 998 | 627,000 | 998 |
| 1998-05-29 | 1,038 | 1,038 | 1,010 | 1,025 | 1,597,000 | 1,025 |
| 1998-05-28 | 990 | 1,020 | 990 | 1,009 | 294,000 | 1,009 |
| 1998-05-27 | 1,005 | 1,005 | 970 | 980 | 345,000 | 980 |
| 1998-05-26 | 1,010 | 1,018 | 1,005 | 1,008 | 464,000 | 1,008 |
| 1998-05-25 | 1,000 | 1,002 | 992 | 1,000 | 667,000 | 1,000 |
| 1998-05-22 | 1,027 | 1,030 | 1,012 | 1,019 | 736,000 | 1,019 |
| 1998-05-21 | 1,024 | 1,028 | 1,018 | 1,027 | 609,000 | 1,027 |
| 1998-05-20 | 1,010 | 1,029 | 1,008 | 1,022 | 924,000 | 1,022 |
| 1998-05-19 | 1,004 | 1,009 | 997 | 1,009 | 634,000 | 1,009 |
| 1998-05-18 | 1,010 | 1,010 | 988 | 1,008 | 789,000 | 1,008 |
| 1998-05-15 | 990 | 1,020 | 986 | 1,008 | 975,000 | 1,008 |
| 1998-05-14 | 987 | 994 | 974 | 986 | 1,612,000 | 986 |
| 1998-05-13 | 990 | 1,020 | 982 | 1,007 | 1,212,000 | 1,007 |
| 1998-05-12 | 992 | 995 | 980 | 981 | 1,455,000 | 981 |
| 1998-05-11 | 1,000 | 1,002 | 992 | 996 | 814,000 | 996 |
| 1998-05-08 | 1,015 | 1,015 | 990 | 1,000 | 1,016,000 | 1,000 |
| 1998-05-07 | 1,007 | 1,027 | 1,007 | 1,015 | 781,000 | 1,015 |
| 1998-05-06 | 1,024 | 1,024 | 990 | 1,018 | 650,000 | 1,018 |
| 1998-05-01 | 1,015 | 1,025 | 1,009 | 1,009 | 617,000 | 1,009 |
| 1998-04-30 | 1,034 | 1,040 | 1,023 | 1,034 | 570,000 | 1,034 |
| 1998-04-28 | 1,015 | 1,046 | 1,000 | 1,026 | 809,000 | 1,026 |
| 1998-04-27 | 1,029 | 1,035 | 1,015 | 1,015 | 422,000 | 1,015 |
| 1998-04-24 | 1,035 | 1,050 | 1,015 | 1,024 | 944,000 | 1,024 |
| 1998-04-23 | 1,027 | 1,033 | 1,016 | 1,022 | 778,000 | 1,022 |
| 1998-04-22 | 1,021 | 1,021 | 996 | 1,007 | 452,000 | 1,007 |
| 1998-04-21 | 1,006 | 1,015 | 995 | 1,005 | 959,000 | 1,005 |
| 1998-04-20 | 1,022 | 1,030 | 1,005 | 1,010 | 148,000 | 1,010 |
| 1998-04-17 | 1,012 | 1,018 | 1,002 | 1,002 | 681,000 | 1,002 |
| 1998-04-16 | 1,021 | 1,021 | 1,008 | 1,012 | 888,000 | 1,012 |
| 1998-04-15 | 1,045 | 1,049 | 1,035 | 1,035 | 363,000 | 1,035 |
| 1998-04-14 | 1,071 | 1,072 | 1,030 | 1,045 | 504,000 | 1,045 |
| 1998-04-13 | 1,072 | 1,075 | 1,067 | 1,075 | 266,000 | 1,075 |
| 1998-04-10 | 1,080 | 1,080 | 1,060 | 1,070 | 1,161,000 | 1,070 |
| 1998-04-09 | 1,070 | 1,080 | 1,050 | 1,060 | 1,062,000 | 1,060 |
| 1998-04-08 | 1,040 | 1,080 | 1,030 | 1,060 | 1,553,000 | 1,060 |
| 1998-04-07 | 1,030 | 1,050 | 1,030 | 1,050 | 903,000 | 1,050 |
| 1998-04-06 | 1,020 | 1,050 | 1,020 | 1,050 | 873,000 | 1,050 |
| 1998-04-03 | 1,010 | 1,020 | 986 | 1,000 | 1,237,000 | 1,000 |
| 1998-04-02 | 1,010 | 1,010 | 999 | 1,000 | 1,428,000 | 1,000 |
| 1998-04-01 | 1,060 | 1,060 | 1,020 | 1,030 | 1,209,000 | 1,030 |
| 1998-03-31 | 1,110 | 1,110 | 1,060 | 1,090 | 1,563,000 | 1,090 |
| 1998-03-30 | 1,120 | 1,120 | 1,100 | 1,100 | 1,208,000 | 1,100 |
| 1998-03-27 | 1,100 | 1,120 | 1,090 | 1,100 | 2,204,000 | 1,100 |
| 1998-03-26 | 1,040 | 1,070 | 1,040 | 1,070 | 694,000 | 1,070 |
| 1998-03-25 | 1,040 | 1,050 | 1,010 | 1,030 | 1,152,000 | 1,030 |
| 1998-03-24 | 1,020 | 1,030 | 1,000 | 1,010 | 1,439,000 | 1,010 |
| 1998-03-23 | 1,030 | 1,050 | 1,020 | 1,020 | 1,065,000 | 1,020 |
| 1998-03-20 | 1,000 | 1,030 | 1,000 | 1,030 | 1,004,000 | 1,030 |
| 1998-03-19 | 1,000 | 1,010 | 998 | 1,010 | 921,000 | 1,010 |
| 1998-03-18 | 1,010 | 1,010 | 970 | 995 | 1,054,000 | 995 |
| 1998-03-17 | 1,000 | 1,000 | 987 | 999 | 891,000 | 999 |
| 1998-03-16 | 1,000 | 1,010 | 997 | 998 | 843,000 | 998 |
| 1998-03-13 | 1,000 | 1,010 | 995 | 995 | 1,722,000 | 995 |
| 1998-03-12 | 1,010 | 1,010 | 990 | 996 | 637,000 | 996 |
| 1998-03-11 | 1,030 | 1,030 | 1,010 | 1,010 | 694,000 | 1,010 |
| 1998-03-10 | 1,010 | 1,040 | 1,000 | 1,040 | 749,000 | 1,040 |
| 1998-03-09 | 1,020 | 1,030 | 990 | 1,010 | 985,000 | 1,010 |
| 1998-03-06 | 1,030 | 1,040 | 1,020 | 1,040 | 568,000 | 1,040 |
| 1998-03-05 | 1,030 | 1,040 | 1,010 | 1,040 | 351,000 | 1,040 |
| 1998-03-04 | 1,030 | 1,030 | 1,010 | 1,030 | 889,000 | 1,030 |
| 1998-03-03 | 1,050 | 1,050 | 1,030 | 1,040 | 1,281,000 | 1,040 |
| 1998-03-02 | 1,000 | 1,050 | 1,000 | 1,040 | 1,675,000 | 1,040 |
| 1998-02-27 | 1,000 | 1,000 | 976 | 995 | 1,111,000 | 995 |
| 1998-02-26 | 997 | 1,010 | 992 | 1,000 | 1,573,000 | 1,000 |
| 1998-02-25 | 990 | 995 | 963 | 995 | 1,709,000 | 995 |
| 1998-02-24 | 1,050 | 1,050 | 990 | 1,000 | 1,875,000 | 1,000 |
| 1998-02-23 | 1,050 | 1,070 | 1,050 | 1,070 | 2,120,000 | 1,070 |
| 1998-02-20 | 1,100 | 1,100 | 1,060 | 1,070 | 1,011,000 | 1,070 |
| 1998-02-19 | 1,070 | 1,100 | 1,070 | 1,100 | 1,254,000 | 1,100 |
| 1998-02-18 | 1,090 | 1,130 | 1,090 | 1,090 | 1,366,000 | 1,090 |
| 1998-02-17 | 1,090 | 1,100 | 1,070 | 1,090 | 1,255,000 | 1,090 |
| 1998-02-16 | 1,090 | 1,100 | 1,080 | 1,090 | 969,000 | 1,090 |
| 1998-02-13 | 1,110 | 1,120 | 1,080 | 1,090 | 1,251,000 | 1,090 |
| 1998-02-12 | 1,130 | 1,130 | 1,080 | 1,110 | 1,661,000 | 1,110 |
| 1998-02-10 | 1,110 | 1,140 | 1,100 | 1,130 | 1,306,000 | 1,130 |
| 1998-02-09 | 1,090 | 1,100 | 1,060 | 1,090 | 1,062,000 | 1,090 |
| 1998-02-06 | 1,080 | 1,110 | 1,070 | 1,100 | 1,744,000 | 1,100 |
| 1998-02-05 | 1,040 | 1,060 | 1,030 | 1,060 | 747,000 | 1,060 |
| 1998-02-04 | 1,040 | 1,050 | 1,030 | 1,040 | 547,000 | 1,040 |
| 1998-02-03 | 1,030 | 1,040 | 1,020 | 1,030 | 623,000 | 1,030 |
| 1998-02-02 | 1,030 | 1,040 | 1,000 | 1,020 | 1,291,000 | 1,020 |
| 1998-01-30 | 1,060 | 1,060 | 1,030 | 1,050 | 1,167,000 | 1,050 |
| 1998-01-29 | 1,050 | 1,100 | 1,040 | 1,100 | 2,152,000 | 1,100 |
| 1998-01-28 | 1,030 | 1,050 | 986 | 995 | 2,475,000 | 995 |
| 1998-01-27 | 1,040 | 1,050 | 1,010 | 1,020 | 2,271,000 | 1,020 |
| 1998-01-26 | 1,020 | 1,090 | 1,020 | 1,070 | 3,653,000 | 1,070 |
| 1998-01-23 | 975 | 993 | 975 | 990 | 1,769,000 | 990 |
| 1998-01-22 | 987 | 990 | 977 | 985 | 1,218,000 | 985 |
| 1998-01-21 | 940 | 1,000 | 940 | 992 | 1,326,000 | 992 |
| 1998-01-20 | 905 | 929 | 903 | 920 | 1,608,000 | 920 |
| 1998-01-19 | 902 | 919 | 900 | 900 | 1,174,000 | 900 |
| 1998-01-16 | 857 | 910 | 856 | 900 | 1,614,000 | 900 |
| 1998-01-14 | 810 | 839 | 810 | 839 | 580,000 | 839 |
| 1998-01-13 | 823 | 837 | 801 | 810 | 629,000 | 810 |
| 1998-01-12 | 838 | 850 | 836 | 838 | 503,000 | 838 |
| 1998-01-09 | 850 | 862 | 844 | 858 | 951,000 | 858 |
| 1998-01-08 | 828 | 867 | 828 | 852 | 1,082,000 | 852 |
| 1998-01-07 | 848 | 855 | 826 | 828 | 665,000 | 828 |
| 1998-01-06 | 864 | 869 | 844 | 868 | 408,000 | 868 |
| 1998-01-05 | 847 | 866 | 847 | 856 | 335,000 | 856 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株