2212 山崎製パン(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 | 1,495 | 1,502 | 1,473 | 1,473 | 106,000 | 1,473 |
| 1998-12-29 | 1,500 | 1,506 | 1,500 | 1,503 | 44,000 | 1,503 |
| 1998-12-28 | 1,512 | 1,512 | 1,470 | 1,492 | 56,000 | 1,492 |
| 1998-12-25 | 1,469 | 1,500 | 1,460 | 1,500 | 39,000 | 1,500 |
| 1998-12-24 | 1,440 | 1,460 | 1,435 | 1,450 | 71,000 | 1,450 |
| 1998-12-22 | 1,509 | 1,509 | 1,450 | 1,450 | 119,000 | 1,450 |
| 1998-12-21 | 1,465 | 1,480 | 1,465 | 1,480 | 23,000 | 1,480 |
| 1998-12-18 | 1,489 | 1,495 | 1,468 | 1,485 | 94,000 | 1,485 |
| 1998-12-17 | 1,442 | 1,460 | 1,441 | 1,450 | 173,000 | 1,450 |
| 1998-12-16 | 1,440 | 1,460 | 1,434 | 1,442 | 42,000 | 1,442 |
| 1998-12-15 | 1,411 | 1,429 | 1,408 | 1,420 | 112,000 | 1,420 |
| 1998-12-14 | 1,425 | 1,436 | 1,411 | 1,428 | 19,000 | 1,428 |
| 1998-12-11 | 1,411 | 1,430 | 1,411 | 1,425 | 337,000 | 1,425 |
| 1998-12-10 | 1,450 | 1,467 | 1,445 | 1,451 | 127,000 | 1,451 |
| 1998-12-09 | 1,429 | 1,435 | 1,421 | 1,435 | 110,000 | 1,435 |
| 1998-12-08 | 1,426 | 1,449 | 1,426 | 1,449 | 118,000 | 1,449 |
| 1998-12-07 | 1,420 | 1,439 | 1,406 | 1,406 | 52,000 | 1,406 |
| 1998-12-04 | 1,448 | 1,448 | 1,435 | 1,440 | 41,000 | 1,440 |
| 1998-12-03 | 1,543 | 1,543 | 1,440 | 1,445 | 206,000 | 1,445 |
| 1998-12-02 | 1,495 | 1,495 | 1,450 | 1,450 | 51,000 | 1,450 |
| 1998-12-01 | 1,442 | 1,475 | 1,430 | 1,475 | 151,000 | 1,475 |
| 1998-11-30 | 1,502 | 1,522 | 1,481 | 1,482 | 87,000 | 1,482 |
| 1998-11-27 | 1,555 | 1,560 | 1,532 | 1,532 | 80,000 | 1,532 |
| 1998-11-26 | 1,579 | 1,580 | 1,561 | 1,580 | 86,000 | 1,580 |
| 1998-11-25 | 1,580 | 1,600 | 1,570 | 1,590 | 269,000 | 1,590 |
| 1998-11-24 | 1,550 | 1,580 | 1,550 | 1,580 | 175,000 | 1,580 |
| 1998-11-20 | 1,520 | 1,530 | 1,503 | 1,512 | 125,000 | 1,512 |
| 1998-11-19 | 1,500 | 1,560 | 1,500 | 1,503 | 589,000 | 1,503 |
| 1998-11-18 | 1,449 | 1,495 | 1,449 | 1,495 | 366,000 | 1,495 |
| 1998-11-17 | 1,410 | 1,430 | 1,410 | 1,429 | 309,000 | 1,429 |
| 1998-11-16 | 1,394 | 1,410 | 1,394 | 1,396 | 91,000 | 1,396 |
| 1998-11-13 | 1,360 | 1,394 | 1,350 | 1,394 | 95,000 | 1,394 |
| 1998-11-12 | 1,409 | 1,420 | 1,361 | 1,380 | 170,000 | 1,380 |
| 1998-11-11 | 1,400 | 1,410 | 1,380 | 1,410 | 188,000 | 1,410 |
| 1998-11-10 | 1,390 | 1,390 | 1,380 | 1,380 | 57,000 | 1,380 |
| 1998-11-09 | 1,405 | 1,406 | 1,396 | 1,396 | 75,000 | 1,396 |
| 1998-11-06 | 1,375 | 1,408 | 1,375 | 1,406 | 101,000 | 1,406 |
| 1998-11-05 | 1,387 | 1,387 | 1,365 | 1,367 | 103,000 | 1,367 |
| 1998-11-04 | 1,410 | 1,410 | 1,385 | 1,390 | 176,000 | 1,390 |
| 1998-11-02 | 1,345 | 1,398 | 1,345 | 1,363 | 35,000 | 1,363 |
| 1998-10-30 | 1,388 | 1,388 | 1,365 | 1,365 | 68,000 | 1,365 |
| 1998-10-29 | 1,380 | 1,388 | 1,370 | 1,380 | 65,000 | 1,380 |
| 1998-10-28 | 1,388 | 1,388 | 1,375 | 1,375 | 54,000 | 1,375 |
| 1998-10-27 | 1,400 | 1,400 | 1,381 | 1,388 | 92,000 | 1,388 |
| 1998-10-26 | 1,399 | 1,399 | 1,388 | 1,388 | 93,000 | 1,388 |
| 1998-10-23 | 1,400 | 1,412 | 1,400 | 1,408 | 521,000 | 1,408 |
| 1998-10-22 | 1,370 | 1,395 | 1,368 | 1,390 | 318,000 | 1,390 |
| 1998-10-21 | 1,381 | 1,395 | 1,368 | 1,368 | 222,000 | 1,368 |
| 1998-10-20 | 1,365 | 1,380 | 1,360 | 1,380 | 95,000 | 1,380 |
| 1998-10-19 | 1,350 | 1,370 | 1,350 | 1,370 | 89,000 | 1,370 |
| 1998-10-16 | 1,350 | 1,380 | 1,350 | 1,355 | 154,000 | 1,355 |
| 1998-10-15 | 1,353 | 1,356 | 1,345 | 1,350 | 108,000 | 1,350 |
| 1998-10-14 | 1,363 | 1,370 | 1,260 | 1,313 | 279,000 | 1,313 |
| 1998-10-13 | 1,380 | 1,400 | 1,380 | 1,383 | 145,000 | 1,383 |
| 1998-10-12 | 1,410 | 1,420 | 1,400 | 1,410 | 503,000 | 1,410 |
| 1998-10-09 | 1,356 | 1,415 | 1,356 | 1,415 | 482,000 | 1,415 |
| 1998-10-08 | 1,340 | 1,360 | 1,320 | 1,356 | 154,000 | 1,356 |
| 1998-10-07 | 1,335 | 1,359 | 1,335 | 1,359 | 364,000 | 1,359 |
| 1998-10-06 | 1,341 | 1,350 | 1,310 | 1,310 | 183,000 | 1,310 |
| 1998-10-05 | 1,324 | 1,350 | 1,319 | 1,335 | 103,000 | 1,335 |
| 1998-10-02 | 1,302 | 1,335 | 1,302 | 1,304 | 163,000 | 1,304 |
| 1998-10-01 | 1,337 | 1,337 | 1,301 | 1,301 | 113,000 | 1,301 |
| 1998-09-30 | 1,360 | 1,370 | 1,297 | 1,297 | 396,000 | 1,297 |
| 1998-09-29 | 1,356 | 1,373 | 1,341 | 1,360 | 349,000 | 1,360 |
| 1998-09-28 | 1,311 | 1,348 | 1,311 | 1,342 | 249,000 | 1,342 |
| 1998-09-25 | 1,331 | 1,340 | 1,310 | 1,321 | 164,000 | 1,321 |
| 1998-09-24 | 1,300 | 1,320 | 1,297 | 1,310 | 92,000 | 1,310 |
| 1998-09-22 | 1,290 | 1,300 | 1,275 | 1,300 | 237,000 | 1,300 |
| 1998-09-21 | 1,275 | 1,277 | 1,269 | 1,269 | 210,000 | 1,269 |
| 1998-09-18 | 1,252 | 1,275 | 1,252 | 1,274 | 116,000 | 1,274 |
| 1998-09-17 | 1,257 | 1,270 | 1,255 | 1,257 | 289,000 | 1,257 |
| 1998-09-16 | 1,266 | 1,271 | 1,262 | 1,262 | 152,000 | 1,262 |
| 1998-09-14 | 1,253 | 1,278 | 1,253 | 1,271 | 99,000 | 1,271 |
| 1998-09-11 | 1,241 | 1,267 | 1,241 | 1,260 | 324,000 | 1,260 |
| 1998-09-10 | 1,221 | 1,263 | 1,221 | 1,261 | 97,000 | 1,261 |
| 1998-09-09 | 1,263 | 1,268 | 1,230 | 1,230 | 286,000 | 1,230 |
| 1998-09-08 | 1,239 | 1,263 | 1,239 | 1,259 | 430,000 | 1,259 |
| 1998-09-07 | 1,215 | 1,260 | 1,215 | 1,259 | 260,000 | 1,259 |
| 1998-09-04 | 1,200 | 1,230 | 1,200 | 1,215 | 155,000 | 1,215 |
| 1998-09-03 | 1,240 | 1,240 | 1,210 | 1,215 | 204,000 | 1,215 |
| 1998-09-02 | 1,267 | 1,283 | 1,267 | 1,267 | 185,000 | 1,267 |
| 1998-09-01 | 1,193 | 1,259 | 1,190 | 1,256 | 124,000 | 1,256 |
| 1998-08-31 | 1,219 | 1,239 | 1,209 | 1,230 | 260,000 | 1,230 |
| 1998-08-28 | 1,188 | 1,221 | 1,188 | 1,219 | 185,000 | 1,219 |
| 1998-08-27 | 1,250 | 1,260 | 1,212 | 1,212 | 423,000 | 1,212 |
| 1998-08-26 | 1,260 | 1,265 | 1,256 | 1,260 | 241,000 | 1,260 |
| 1998-08-25 | 1,250 | 1,260 | 1,243 | 1,255 | 268,000 | 1,255 |
| 1998-08-24 | 1,220 | 1,226 | 1,215 | 1,224 | 161,000 | 1,224 |
| 1998-08-21 | 1,215 | 1,215 | 1,200 | 1,208 | 49,000 | 1,208 |
| 1998-08-20 | 1,218 | 1,218 | 1,204 | 1,204 | 87,000 | 1,204 |
| 1998-08-19 | 1,215 | 1,220 | 1,210 | 1,215 | 71,000 | 1,215 |
| 1998-08-18 | 1,188 | 1,220 | 1,185 | 1,195 | 167,000 | 1,195 |
| 1998-08-17 | 1,171 | 1,171 | 1,153 | 1,168 | 203,000 | 1,168 |
| 1998-08-14 | 1,180 | 1,180 | 1,151 | 1,151 | 129,000 | 1,151 |
| 1998-08-13 | 1,156 | 1,170 | 1,156 | 1,167 | 214,000 | 1,167 |
| 1998-08-12 | 1,160 | 1,171 | 1,140 | 1,155 | 549,000 | 1,155 |
| 1998-08-11 | 1,203 | 1,203 | 1,161 | 1,161 | 188,000 | 1,161 |
| 1998-08-10 | 1,210 | 1,210 | 1,186 | 1,199 | 251,000 | 1,199 |
| 1998-08-07 | 1,210 | 1,211 | 1,203 | 1,204 | 232,000 | 1,204 |
| 1998-08-06 | 1,229 | 1,236 | 1,199 | 1,201 | 363,000 | 1,201 |
| 1998-08-05 | 1,220 | 1,254 | 1,220 | 1,249 | 167,000 | 1,249 |
| 1998-08-04 | 1,250 | 1,250 | 1,210 | 1,210 | 111,000 | 1,210 |
| 1998-08-03 | 1,282 | 1,292 | 1,245 | 1,245 | 180,000 | 1,245 |
| 1998-07-31 | 1,273 | 1,292 | 1,273 | 1,292 | 135,000 | 1,292 |
| 1998-07-30 | 1,224 | 1,285 | 1,224 | 1,285 | 139,000 | 1,285 |
| 1998-07-29 | 1,214 | 1,244 | 1,214 | 1,237 | 14,000 | 1,237 |
| 1998-07-28 | 1,200 | 1,260 | 1,200 | 1,213 | 189,000 | 1,213 |
| 1998-07-27 | 1,220 | 1,220 | 1,192 | 1,220 | 210,000 | 1,220 |
| 1998-07-24 | 1,230 | 1,238 | 1,230 | 1,231 | 227,000 | 1,231 |
| 1998-07-23 | 1,233 | 1,250 | 1,233 | 1,250 | 149,000 | 1,250 |
| 1998-07-22 | 1,248 | 1,252 | 1,242 | 1,242 | 83,000 | 1,242 |
| 1998-07-21 | 1,250 | 1,268 | 1,250 | 1,268 | 133,000 | 1,268 |
| 1998-07-17 | 1,260 | 1,265 | 1,250 | 1,250 | 176,000 | 1,250 |
| 1998-07-16 | 1,265 | 1,265 | 1,230 | 1,255 | 147,000 | 1,255 |
| 1998-07-15 | 1,258 | 1,271 | 1,258 | 1,260 | 137,000 | 1,260 |
| 1998-07-14 | 1,245 | 1,265 | 1,245 | 1,258 | 97,000 | 1,258 |
| 1998-07-13 | 1,221 | 1,229 | 1,210 | 1,225 | 162,000 | 1,225 |
| 1998-07-10 | 1,251 | 1,266 | 1,240 | 1,241 | 219,000 | 1,241 |
| 1998-07-09 | 1,270 | 1,278 | 1,250 | 1,250 | 106,000 | 1,250 |
| 1998-07-08 | 1,280 | 1,289 | 1,278 | 1,278 | 214,000 | 1,278 |
| 1998-07-07 | 1,280 | 1,281 | 1,272 | 1,275 | 261,000 | 1,275 |
| 1998-07-06 | 1,274 | 1,285 | 1,260 | 1,280 | 147,000 | 1,280 |
| 1998-07-03 | 1,260 | 1,299 | 1,260 | 1,295 | 203,000 | 1,295 |
| 1998-07-02 | 1,260 | 1,290 | 1,260 | 1,280 | 324,000 | 1,280 |
| 1998-07-01 | 1,230 | 1,240 | 1,220 | 1,240 | 194,000 | 1,240 |
| 1998-06-30 | 1,230 | 1,230 | 1,215 | 1,230 | 216,000 | 1,230 |
| 1998-06-29 | 1,240 | 1,240 | 1,186 | 1,190 | 379,000 | 1,190 |
| 1998-06-26 | 1,165 | 1,167 | 1,161 | 1,167 | 184,000 | 1,167 |
| 1998-06-25 | 1,197 | 1,205 | 1,175 | 1,175 | 200,000 | 1,175 |
| 1998-06-24 | 1,200 | 1,200 | 1,170 | 1,177 | 220,000 | 1,177 |
| 1998-06-23 | 1,195 | 1,195 | 1,161 | 1,161 | 320,000 | 1,161 |
| 1998-06-22 | 1,160 | 1,179 | 1,160 | 1,175 | 127,000 | 1,175 |
| 1998-06-19 | 1,151 | 1,154 | 1,145 | 1,151 | 234,000 | 1,151 |
| 1998-06-18 | 1,221 | 1,221 | 1,112 | 1,112 | 284,000 | 1,112 |
| 1998-06-17 | 1,152 | 1,170 | 1,151 | 1,160 | 97,000 | 1,160 |
| 1998-06-16 | 1,134 | 1,149 | 1,124 | 1,144 | 225,000 | 1,144 |
| 1998-06-15 | 1,125 | 1,164 | 1,125 | 1,134 | 358,000 | 1,134 |
| 1998-06-12 | 1,157 | 1,180 | 1,155 | 1,165 | 383,000 | 1,165 |
| 1998-06-11 | 1,171 | 1,184 | 1,150 | 1,158 | 85,000 | 1,158 |
| 1998-06-10 | 1,200 | 1,200 | 1,170 | 1,170 | 231,000 | 1,170 |
| 1998-06-09 | 1,200 | 1,210 | 1,190 | 1,195 | 270,000 | 1,195 |
| 1998-06-08 | 1,200 | 1,205 | 1,200 | 1,200 | 26,000 | 1,200 |
| 1998-06-05 | 1,194 | 1,210 | 1,194 | 1,200 | 63,000 | 1,200 |
| 1998-06-04 | 1,201 | 1,205 | 1,200 | 1,204 | 90,000 | 1,204 |
| 1998-06-03 | 1,220 | 1,222 | 1,200 | 1,200 | 88,000 | 1,200 |
| 1998-06-02 | 1,190 | 1,215 | 1,190 | 1,209 | 49,000 | 1,209 |
| 1998-06-01 | 1,210 | 1,212 | 1,170 | 1,170 | 216,000 | 1,170 |
| 1998-05-29 | 1,225 | 1,230 | 1,213 | 1,213 | 51,000 | 1,213 |
| 1998-05-28 | 1,212 | 1,230 | 1,212 | 1,225 | 68,000 | 1,225 |
| 1998-05-27 | 1,230 | 1,231 | 1,213 | 1,213 | 43,000 | 1,213 |
| 1998-05-26 | 1,210 | 1,234 | 1,210 | 1,234 | 43,000 | 1,234 |
| 1998-05-25 | 1,230 | 1,233 | 1,210 | 1,220 | 195,000 | 1,220 |
| 1998-05-22 | 1,230 | 1,240 | 1,225 | 1,229 | 251,000 | 1,229 |
| 1998-05-21 | 1,212 | 1,228 | 1,210 | 1,222 | 150,000 | 1,222 |
| 1998-05-20 | 1,212 | 1,230 | 1,210 | 1,210 | 109,000 | 1,210 |
| 1998-05-19 | 1,210 | 1,220 | 1,200 | 1,210 | 149,000 | 1,210 |
| 1998-05-18 | 1,230 | 1,240 | 1,219 | 1,230 | 108,000 | 1,230 |
| 1998-05-15 | 1,240 | 1,243 | 1,235 | 1,241 | 209,000 | 1,241 |
| 1998-05-14 | 1,261 | 1,280 | 1,241 | 1,242 | 71,000 | 1,242 |
| 1998-05-13 | 1,241 | 1,246 | 1,241 | 1,241 | 111,000 | 1,241 |
| 1998-05-12 | 1,231 | 1,241 | 1,225 | 1,241 | 337,000 | 1,241 |
| 1998-05-11 | 1,211 | 1,230 | 1,210 | 1,222 | 212,000 | 1,222 |
| 1998-05-08 | 1,235 | 1,236 | 1,200 | 1,208 | 209,000 | 1,208 |
| 1998-05-07 | 1,250 | 1,251 | 1,215 | 1,229 | 222,000 | 1,229 |
| 1998-05-06 | 1,295 | 1,295 | 1,250 | 1,250 | 180,000 | 1,250 |
| 1998-05-01 | 1,300 | 1,310 | 1,260 | 1,289 | 171,000 | 1,289 |
| 1998-04-30 | 1,326 | 1,330 | 1,301 | 1,330 | 129,000 | 1,330 |
| 1998-04-28 | 1,310 | 1,330 | 1,295 | 1,300 | 91,000 | 1,300 |
| 1998-04-27 | 1,305 | 1,328 | 1,300 | 1,310 | 48,000 | 1,310 |
| 1998-04-24 | 1,350 | 1,350 | 1,301 | 1,321 | 192,000 | 1,321 |
| 1998-04-23 | 1,290 | 1,304 | 1,290 | 1,290 | 63,000 | 1,290 |
| 1998-04-22 | 1,317 | 1,317 | 1,290 | 1,293 | 53,000 | 1,293 |
| 1998-04-21 | 1,279 | 1,330 | 1,279 | 1,317 | 61,000 | 1,317 |
| 1998-04-20 | 1,293 | 1,300 | 1,271 | 1,278 | 177,000 | 1,278 |
| 1998-04-17 | 1,320 | 1,325 | 1,291 | 1,320 | 183,000 | 1,320 |
| 1998-04-16 | 1,370 | 1,370 | 1,310 | 1,310 | 271,000 | 1,310 |
| 1998-04-15 | 1,370 | 1,380 | 1,370 | 1,375 | 73,000 | 1,375 |
| 1998-04-14 | 1,370 | 1,375 | 1,366 | 1,375 | 184,000 | 1,375 |
| 1998-04-13 | 1,400 | 1,410 | 1,380 | 1,385 | 94,000 | 1,385 |
| 1998-04-10 | 1,440 | 1,440 | 1,410 | 1,420 | 31,000 | 1,420 |
| 1998-04-09 | 1,400 | 1,440 | 1,380 | 1,440 | 136,000 | 1,440 |
| 1998-04-08 | 1,350 | 1,410 | 1,350 | 1,380 | 224,000 | 1,380 |
| 1998-04-07 | 1,380 | 1,390 | 1,370 | 1,380 | 274,000 | 1,380 |
| 1998-04-06 | 1,400 | 1,420 | 1,370 | 1,400 | 176,000 | 1,400 |
| 1998-04-03 | 1,420 | 1,470 | 1,400 | 1,400 | 163,000 | 1,400 |
| 1998-04-02 | 1,440 | 1,450 | 1,410 | 1,410 | 72,000 | 1,410 |
| 1998-04-01 | 1,500 | 1,500 | 1,410 | 1,410 | 145,000 | 1,410 |
| 1998-03-31 | 1,540 | 1,590 | 1,450 | 1,590 | 146,000 | 1,590 |
| 1998-03-30 | 1,530 | 1,550 | 1,510 | 1,510 | 108,000 | 1,510 |
| 1998-03-27 | 1,540 | 1,540 | 1,520 | 1,530 | 49,000 | 1,530 |
| 1998-03-26 | 1,520 | 1,540 | 1,510 | 1,540 | 206,000 | 1,540 |
| 1998-03-25 | 1,520 | 1,530 | 1,510 | 1,520 | 158,000 | 1,520 |
| 1998-03-24 | 1,470 | 1,510 | 1,470 | 1,470 | 293,000 | 1,470 |
| 1998-03-23 | 1,420 | 1,490 | 1,420 | 1,450 | 172,000 | 1,450 |
| 1998-03-20 | 1,410 | 1,450 | 1,410 | 1,430 | 141,000 | 1,430 |
| 1998-03-19 | 1,400 | 1,440 | 1,390 | 1,410 | 287,000 | 1,410 |
| 1998-03-18 | 1,450 | 1,460 | 1,390 | 1,390 | 114,000 | 1,390 |
| 1998-03-17 | 1,460 | 1,470 | 1,440 | 1,470 | 174,000 | 1,470 |
| 1998-03-16 | 1,460 | 1,470 | 1,440 | 1,460 | 129,000 | 1,460 |
| 1998-03-13 | 1,410 | 1,470 | 1,410 | 1,460 | 136,000 | 1,460 |
| 1998-03-12 | 1,440 | 1,440 | 1,400 | 1,400 | 23,000 | 1,400 |
| 1998-03-11 | 1,430 | 1,450 | 1,360 | 1,450 | 141,000 | 1,450 |
| 1998-03-10 | 1,460 | 1,470 | 1,450 | 1,450 | 60,000 | 1,450 |
| 1998-03-09 | 1,470 | 1,470 | 1,440 | 1,440 | 25,000 | 1,440 |
| 1998-03-06 | 1,450 | 1,460 | 1,430 | 1,440 | 115,000 | 1,440 |
| 1998-03-05 | 1,430 | 1,460 | 1,430 | 1,440 | 25,000 | 1,440 |
| 1998-03-04 | 1,460 | 1,470 | 1,450 | 1,450 | 36,000 | 1,450 |
| 1998-03-03 | 1,500 | 1,540 | 1,460 | 1,460 | 104,000 | 1,460 |
| 1998-03-02 | 1,440 | 1,480 | 1,440 | 1,460 | 194,000 | 1,460 |
| 1998-02-27 | 1,430 | 1,430 | 1,400 | 1,420 | 71,000 | 1,420 |
| 1998-02-26 | 1,400 | 1,430 | 1,400 | 1,430 | 77,000 | 1,430 |
| 1998-02-25 | 1,420 | 1,420 | 1,380 | 1,420 | 122,000 | 1,420 |
| 1998-02-24 | 1,430 | 1,430 | 1,390 | 1,420 | 61,000 | 1,420 |
| 1998-02-23 | 1,460 | 1,460 | 1,410 | 1,430 | 135,000 | 1,430 |
| 1998-02-20 | 1,410 | 1,470 | 1,410 | 1,460 | 131,000 | 1,460 |
| 1998-02-19 | 1,440 | 1,440 | 1,410 | 1,420 | 413,000 | 1,420 |
| 1998-02-18 | 1,470 | 1,470 | 1,420 | 1,430 | 120,000 | 1,430 |
| 1998-02-17 | 1,400 | 1,470 | 1,400 | 1,450 | 46,000 | 1,450 |
| 1998-02-16 | 1,440 | 1,460 | 1,420 | 1,420 | 44,000 | 1,420 |
| 1998-02-13 | 1,440 | 1,470 | 1,430 | 1,460 | 54,000 | 1,460 |
| 1998-02-12 | 1,480 | 1,490 | 1,480 | 1,480 | 33,000 | 1,480 |
| 1998-02-10 | 1,490 | 1,510 | 1,480 | 1,490 | 46,000 | 1,490 |
| 1998-02-09 | 1,480 | 1,480 | 1,450 | 1,460 | 126,000 | 1,460 |
| 1998-02-06 | 1,460 | 1,470 | 1,450 | 1,460 | 56,000 | 1,460 |
| 1998-02-05 | 1,440 | 1,500 | 1,420 | 1,460 | 338,000 | 1,460 |
| 1998-02-04 | 1,430 | 1,440 | 1,410 | 1,430 | 231,000 | 1,430 |
| 1998-02-03 | 1,400 | 1,440 | 1,400 | 1,430 | 439,000 | 1,430 |
| 1998-02-02 | 1,410 | 1,410 | 1,380 | 1,380 | 158,000 | 1,380 |
| 1998-01-30 | 1,410 | 1,420 | 1,400 | 1,410 | 266,000 | 1,410 |
| 1998-01-29 | 1,450 | 1,470 | 1,410 | 1,410 | 183,000 | 1,410 |
| 1998-01-28 | 1,530 | 1,530 | 1,430 | 1,430 | 160,000 | 1,430 |
| 1998-01-27 | 1,550 | 1,550 | 1,500 | 1,530 | 417,000 | 1,530 |
| 1998-01-26 | 1,420 | 1,520 | 1,420 | 1,520 | 228,000 | 1,520 |
| 1998-01-23 | 1,440 | 1,440 | 1,420 | 1,420 | 96,000 | 1,420 |
| 1998-01-22 | 1,400 | 1,420 | 1,390 | 1,420 | 186,000 | 1,420 |
| 1998-01-21 | 1,410 | 1,430 | 1,390 | 1,390 | 152,000 | 1,390 |
| 1998-01-20 | 1,390 | 1,420 | 1,370 | 1,370 | 150,000 | 1,370 |
| 1998-01-19 | 1,370 | 1,380 | 1,350 | 1,370 | 155,000 | 1,370 |
| 1998-01-16 | 1,270 | 1,320 | 1,250 | 1,310 | 234,000 | 1,310 |
| 1998-01-14 | 1,250 | 1,270 | 1,230 | 1,270 | 154,000 | 1,270 |
| 1998-01-13 | 1,270 | 1,270 | 1,200 | 1,200 | 136,000 | 1,200 |
| 1998-01-12 | 1,220 | 1,270 | 1,220 | 1,270 | 133,000 | 1,270 |
| 1998-01-09 | 1,230 | 1,240 | 1,200 | 1,240 | 62,000 | 1,240 |
| 1998-01-08 | 1,210 | 1,250 | 1,210 | 1,230 | 149,000 | 1,230 |
| 1998-01-07 | 1,190 | 1,210 | 1,190 | 1,190 | 90,000 | 1,190 |
| 1998-01-06 | 1,250 | 1,250 | 1,190 | 1,210 | 123,000 | 1,210 |
| 1998-01-05 | 1,270 | 1,280 | 1,210 | 1,250 | 65,000 | 1,250 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
