2593 (株)伊藤園 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 | 5,810 | 5,850 | 5,810 | 5,830 | 11,000 | 2,242.31 |
| 1998-12-29 | 5,820 | 5,820 | 5,760 | 5,800 | 16,300 | 2,230.77 |
| 1998-12-28 | 5,800 | 5,880 | 5,740 | 5,820 | 50,900 | 2,238.46 |
| 1998-12-25 | 5,850 | 5,900 | 5,790 | 5,800 | 21,300 | 2,230.77 |
| 1998-12-24 | 5,790 | 5,880 | 5,790 | 5,820 | 63,100 | 2,238.46 |
| 1998-12-22 | 5,920 | 5,950 | 5,770 | 5,790 | 43,700 | 2,226.92 |
| 1998-12-21 | 5,900 | 5,980 | 5,870 | 5,980 | 85,300 | 2,300 |
| 1998-12-18 | 5,800 | 5,980 | 5,710 | 5,960 | 37,800 | 2,292.31 |
| 1998-12-17 | 5,800 | 5,800 | 5,750 | 5,770 | 33,800 | 2,219.23 |
| 1998-12-16 | 5,700 | 5,780 | 5,700 | 5,700 | 60,600 | 2,192.31 |
| 1998-12-15 | 5,830 | 5,830 | 5,780 | 5,800 | 152,200 | 2,230.77 |
| 1998-12-14 | 5,900 | 6,000 | 5,890 | 5,930 | 138,500 | 2,280.77 |
| 1998-12-11 | 5,750 | 5,910 | 5,750 | 5,900 | 184,000 | 2,269.23 |
| 1998-12-10 | 5,750 | 5,800 | 5,740 | 5,750 | 50,600 | 2,211.54 |
| 1998-12-09 | 5,620 | 5,790 | 5,620 | 5,780 | 181,000 | 2,223.08 |
| 1998-12-08 | 5,600 | 5,670 | 5,550 | 5,580 | 69,900 | 2,146.15 |
| 1998-12-07 | 5,500 | 5,640 | 5,450 | 5,640 | 145,900 | 2,169.23 |
| 1998-12-04 | 5,450 | 5,490 | 5,420 | 5,450 | 56,100 | 2,096.15 |
| 1998-12-03 | 5,400 | 5,410 | 5,280 | 5,400 | 61,200 | 2,076.92 |
| 1998-12-02 | 5,400 | 5,450 | 5,270 | 5,450 | 31,300 | 2,096.15 |
| 1998-12-01 | 5,230 | 5,500 | 5,200 | 5,500 | 43,300 | 2,115.38 |
| 1998-11-30 | 5,240 | 5,240 | 5,200 | 5,240 | 24,400 | 2,015.38 |
| 1998-11-27 | 5,240 | 5,240 | 5,190 | 5,200 | 48,200 | 2,000 |
| 1998-11-26 | 5,240 | 5,250 | 5,210 | 5,210 | 61,500 | 2,003.85 |
| 1998-11-25 | 5,250 | 5,250 | 5,170 | 5,240 | 57,500 | 2,015.38 |
| 1998-11-24 | 5,200 | 5,220 | 5,170 | 5,220 | 97,600 | 2,007.69 |
| 1998-11-20 | 5,100 | 5,180 | 5,070 | 5,180 | 92,400 | 1,992.31 |
| 1998-11-19 | 5,090 | 5,090 | 5,000 | 5,040 | 54,000 | 1,938.46 |
| 1998-11-18 | 5,000 | 5,060 | 5,000 | 5,060 | 74,900 | 1,946.15 |
| 1998-11-17 | 5,000 | 5,060 | 4,980 | 5,030 | 88,200 | 1,934.62 |
| 1998-11-16 | 4,900 | 4,920 | 4,860 | 4,920 | 35,400 | 1,892.31 |
| 1998-11-13 | 4,800 | 4,970 | 4,800 | 4,910 | 154,100 | 1,888.46 |
| 1998-11-12 | 4,850 | 4,850 | 4,700 | 4,780 | 38,600 | 1,838.46 |
| 1998-11-11 | 4,800 | 4,820 | 4,790 | 4,800 | 52,600 | 1,846.15 |
| 1998-11-10 | 4,800 | 4,870 | 4,780 | 4,790 | 45,700 | 1,842.31 |
| 1998-11-09 | 4,800 | 4,820 | 4,750 | 4,760 | 31,800 | 1,830.77 |
| 1998-11-06 | 4,850 | 4,850 | 4,770 | 4,770 | 83,600 | 1,834.62 |
| 1998-11-05 | 4,750 | 4,760 | 4,700 | 4,750 | 47,500 | 1,826.92 |
| 1998-11-04 | 4,800 | 4,800 | 4,680 | 4,740 | 32,000 | 1,823.08 |
| 1998-11-02 | 4,850 | 4,850 | 4,680 | 4,680 | 88,100 | 1,800 |
| 1998-10-30 | 4,820 | 4,870 | 4,820 | 4,850 | 29,300 | 1,865.38 |
| 1998-10-29 | 4,670 | 4,780 | 4,660 | 4,780 | 19,400 | 1,838.46 |
| 1998-10-28 | 4,600 | 4,680 | 4,600 | 4,650 | 46,600 | 1,788.46 |
| 1998-10-27 | 4,660 | 4,770 | 4,660 | 4,700 | 43,400 | 1,807.69 |
| 1998-10-26 | 4,770 | 4,770 | 4,620 | 4,620 | 37,400 | 1,776.92 |
| 1998-10-23 | 4,750 | 4,850 | 4,700 | 4,800 | 44,600 | 1,846.15 |
| 1998-10-22 | 4,840 | 4,860 | 4,790 | 4,800 | 68,800 | 1,846.15 |
| 1998-10-21 | 4,790 | 4,900 | 4,790 | 4,820 | 32,900 | 1,853.85 |
| 1998-10-20 | 4,500 | 4,670 | 4,470 | 4,670 | 17,700 | 1,796.15 |
| 1998-10-19 | 4,360 | 4,490 | 4,360 | 4,400 | 60,700 | 1,692.31 |
| 1998-10-16 | 4,370 | 4,500 | 4,300 | 4,450 | 83,700 | 1,711.54 |
| 1998-10-15 | 4,310 | 4,310 | 4,250 | 4,290 | 28,500 | 1,650 |
| 1998-10-14 | 4,290 | 4,320 | 4,270 | 4,310 | 69,100 | 1,657.69 |
| 1998-10-13 | 4,410 | 4,410 | 4,260 | 4,360 | 71,600 | 1,676.92 |
| 1998-10-12 | 4,300 | 4,440 | 4,000 | 4,400 | 127,000 | 1,692.31 |
| 1998-10-09 | 4,550 | 4,550 | 4,390 | 4,440 | 110,300 | 1,707.69 |
| 1998-10-08 | 4,710 | 4,750 | 4,600 | 4,600 | 77,900 | 1,769.23 |
| 1998-10-07 | 4,810 | 4,840 | 4,550 | 4,710 | 93,400 | 1,811.54 |
| 1998-10-06 | 4,940 | 4,940 | 4,790 | 4,800 | 44,600 | 1,846.15 |
| 1998-10-05 | 4,970 | 5,030 | 4,920 | 4,990 | 63,900 | 1,919.23 |
| 1998-10-02 | 4,870 | 4,970 | 4,710 | 4,900 | 63,700 | 1,884.62 |
| 1998-10-01 | 4,760 | 4,960 | 4,760 | 4,870 | 225,500 | 1,873.08 |
| 1998-09-30 | 4,780 | 4,990 | 4,700 | 4,700 | 79,600 | 1,807.69 |
| 1998-09-29 | 5,000 | 5,000 | 4,700 | 4,740 | 35,100 | 1,823.08 |
| 1998-09-28 | 5,100 | 5,100 | 4,950 | 4,950 | 21,100 | 1,903.85 |
| 1998-09-25 | 5,150 | 5,150 | 4,940 | 5,050 | 61,600 | 1,942.31 |
| 1998-09-24 | 5,000 | 5,150 | 5,000 | 5,150 | 37,100 | 1,980.77 |
| 1998-09-22 | 4,830 | 4,990 | 4,800 | 4,990 | 34,700 | 1,919.23 |
| 1998-09-21 | 4,800 | 4,800 | 4,760 | 4,800 | 19,900 | 1,846.15 |
| 1998-09-18 | 4,840 | 4,840 | 4,790 | 4,840 | 15,400 | 1,861.54 |
| 1998-09-17 | 4,950 | 4,950 | 4,830 | 4,850 | 19,300 | 1,865.38 |
| 1998-09-16 | 4,700 | 4,850 | 4,700 | 4,850 | 62,600 | 1,865.38 |
| 1998-09-14 | 4,650 | 4,650 | 4,580 | 4,640 | 25,900 | 1,784.62 |
| 1998-09-11 | 4,710 | 4,750 | 4,560 | 4,560 | 57,200 | 1,753.85 |
| 1998-09-10 | 4,700 | 4,800 | 4,650 | 4,760 | 66,700 | 1,830.77 |
| 1998-09-09 | 4,630 | 4,640 | 4,540 | 4,640 | 108,500 | 1,784.62 |
| 1998-09-08 | 4,550 | 4,600 | 4,530 | 4,580 | 56,700 | 1,761.54 |
| 1998-09-07 | 4,750 | 4,750 | 4,600 | 4,650 | 93,900 | 1,788.46 |
| 1998-09-04 | 4,890 | 4,890 | 4,700 | 4,800 | 66,000 | 1,846.15 |
| 1998-09-03 | 4,900 | 4,910 | 4,890 | 4,890 | 59,300 | 1,880.77 |
| 1998-09-02 | 4,950 | 4,950 | 4,880 | 4,920 | 54,500 | 1,892.31 |
| 1998-09-01 | 4,960 | 5,020 | 4,860 | 4,970 | 55,100 | 1,911.54 |
| 1998-08-31 | 5,050 | 5,050 | 4,910 | 4,980 | 49,000 | 1,915.38 |
| 1998-08-28 | 4,880 | 5,150 | 4,880 | 5,150 | 86,800 | 1,980.77 |
| 1998-08-27 | 5,050 | 5,050 | 4,940 | 4,990 | 46,500 | 1,919.23 |
| 1998-08-26 | 5,100 | 5,100 | 5,020 | 5,050 | 30,500 | 1,942.31 |
| 1998-08-25 | 5,150 | 5,180 | 5,100 | 5,100 | 32,400 | 1,961.54 |
| 1998-08-24 | 5,090 | 5,090 | 5,000 | 5,090 | 24,300 | 1,957.69 |
| 1998-08-21 | 5,090 | 5,130 | 5,090 | 5,130 | 28,300 | 1,973.08 |
| 1998-08-20 | 5,180 | 5,190 | 5,100 | 5,180 | 53,700 | 1,992.31 |
| 1998-08-19 | 5,070 | 5,150 | 4,950 | 5,100 | 61,600 | 1,961.54 |
| 1998-08-18 | 5,000 | 5,020 | 4,900 | 5,000 | 35,100 | 1,923.08 |
| 1998-08-17 | 5,040 | 5,050 | 4,980 | 5,000 | 31,100 | 1,923.08 |
| 1998-08-14 | 4,960 | 5,100 | 4,960 | 5,100 | 25,200 | 1,961.54 |
| 1998-08-13 | 5,150 | 5,190 | 5,100 | 5,160 | 40,100 | 1,984.62 |
| 1998-08-12 | 5,000 | 5,100 | 4,980 | 5,100 | 48,500 | 1,961.54 |
| 1998-08-11 | 5,170 | 5,190 | 5,010 | 5,010 | 102,000 | 1,926.92 |
| 1998-08-10 | 5,030 | 5,180 | 5,000 | 5,150 | 116,700 | 1,980.77 |
| 1998-08-07 | 4,980 | 5,020 | 4,920 | 5,010 | 122,400 | 1,926.92 |
| 1998-08-06 | 4,830 | 4,950 | 4,810 | 4,950 | 64,400 | 1,903.85 |
| 1998-08-05 | 4,800 | 4,820 | 4,800 | 4,820 | 48,800 | 1,853.85 |
| 1998-08-04 | 4,900 | 4,900 | 4,800 | 4,840 | 63,700 | 1,861.54 |
| 1998-08-03 | 4,920 | 4,970 | 4,850 | 4,900 | 52,800 | 1,884.62 |
| 1998-07-31 | 4,850 | 5,040 | 4,850 | 5,020 | 149,900 | 1,930.77 |
| 1998-07-30 | 4,740 | 4,820 | 4,740 | 4,820 | 106,600 | 1,853.85 |
| 1998-07-29 | 4,610 | 4,730 | 4,610 | 4,720 | 110,200 | 1,815.38 |
| 1998-07-28 | 4,600 | 4,640 | 4,580 | 4,640 | 86,400 | 1,784.62 |
| 1998-07-27 | 4,500 | 4,610 | 4,500 | 4,600 | 51,000 | 1,769.23 |
| 1998-07-24 | 4,600 | 4,630 | 4,550 | 4,550 | 101,300 | 1,750 |
| 1998-07-23 | 4,650 | 4,650 | 4,570 | 4,600 | 51,600 | 1,769.23 |
| 1998-07-22 | 4,670 | 4,720 | 4,670 | 4,690 | 84,000 | 1,803.85 |
| 1998-07-21 | 4,670 | 4,670 | 4,640 | 4,670 | 93,600 | 1,796.15 |
| 1998-07-17 | 4,650 | 4,650 | 4,600 | 4,650 | 153,900 | 1,788.46 |
| 1998-07-16 | 4,570 | 4,670 | 4,510 | 4,630 | 219,800 | 1,780.77 |
| 1998-07-15 | 4,650 | 4,720 | 4,640 | 4,670 | 115,600 | 1,796.15 |
| 1998-07-14 | 4,520 | 4,640 | 4,520 | 4,640 | 139,900 | 1,784.62 |
| 1998-07-13 | 4,460 | 4,510 | 4,400 | 4,510 | 70,000 | 1,734.62 |
| 1998-07-10 | 4,470 | 4,500 | 4,440 | 4,440 | 93,800 | 1,707.69 |
| 1998-07-09 | 4,450 | 4,490 | 4,430 | 4,460 | 60,200 | 1,715.38 |
| 1998-07-08 | 4,400 | 4,480 | 4,330 | 4,450 | 43,100 | 1,711.54 |
| 1998-07-07 | 4,400 | 4,520 | 4,400 | 4,410 | 33,400 | 1,696.15 |
| 1998-07-06 | 4,450 | 4,460 | 4,350 | 4,410 | 42,700 | 1,696.15 |
| 1998-07-03 | 4,330 | 4,450 | 4,330 | 4,350 | 29,100 | 1,673.08 |
| 1998-07-02 | 4,320 | 4,360 | 4,260 | 4,310 | 33,400 | 1,657.69 |
| 1998-07-01 | 4,150 | 4,350 | 4,150 | 4,300 | 161,600 | 1,653.85 |
| 1998-06-30 | 4,210 | 4,310 | 4,210 | 4,300 | 57,100 | 1,653.85 |
| 1998-06-29 | 4,230 | 4,270 | 4,100 | 4,190 | 79,700 | 1,611.54 |
| 1998-06-26 | 4,440 | 4,440 | 4,190 | 4,220 | 151,400 | 1,623.08 |
| 1998-06-25 | 4,490 | 4,520 | 4,440 | 4,440 | 79,600 | 1,707.69 |
| 1998-06-24 | 4,400 | 4,450 | 4,400 | 4,400 | 23,900 | 1,692.31 |
| 1998-06-23 | 4,410 | 4,410 | 4,360 | 4,370 | 31,300 | 1,680.77 |
| 1998-06-22 | 4,320 | 4,430 | 4,320 | 4,410 | 62,000 | 1,696.15 |
| 1998-06-19 | 4,290 | 4,330 | 4,270 | 4,300 | 37,100 | 1,653.85 |
| 1998-06-18 | 4,350 | 4,380 | 4,250 | 4,250 | 59,900 | 1,634.62 |
| 1998-06-17 | 4,210 | 4,260 | 4,200 | 4,250 | 41,400 | 1,634.62 |
| 1998-06-16 | 4,110 | 4,300 | 4,110 | 4,170 | 33,500 | 1,603.85 |
| 1998-06-15 | 4,010 | 4,100 | 4,010 | 4,080 | 27,400 | 1,569.23 |
| 1998-06-12 | 4,060 | 4,200 | 4,000 | 4,000 | 124,500 | 1,538.46 |
| 1998-06-11 | 3,990 | 4,060 | 3,940 | 4,020 | 99,300 | 1,546.15 |
| 1998-06-10 | 4,060 | 4,060 | 3,990 | 4,010 | 68,400 | 1,542.31 |
| 1998-06-09 | 3,980 | 4,010 | 3,980 | 4,010 | 24,400 | 1,542.31 |
| 1998-06-08 | 3,950 | 4,060 | 3,950 | 4,010 | 54,800 | 1,542.31 |
| 1998-06-05 | 4,050 | 4,090 | 3,930 | 3,930 | 42,700 | 1,511.54 |
| 1998-06-04 | 4,060 | 4,110 | 4,010 | 4,050 | 59,900 | 1,557.69 |
| 1998-06-03 | 4,300 | 4,300 | 4,110 | 4,110 | 28,800 | 1,580.77 |
| 1998-06-02 | 4,360 | 4,370 | 4,250 | 4,250 | 17,700 | 1,634.62 |
| 1998-06-01 | 4,300 | 4,350 | 4,280 | 4,350 | 36,900 | 1,673.08 |
| 1998-05-29 | 4,230 | 4,350 | 4,230 | 4,280 | 32,000 | 1,646.15 |
| 1998-05-28 | 4,190 | 4,280 | 4,180 | 4,200 | 24,300 | 1,615.38 |
| 1998-05-27 | 4,150 | 4,250 | 4,150 | 4,180 | 32,700 | 1,607.69 |
| 1998-05-26 | 4,190 | 4,210 | 4,150 | 4,180 | 14,200 | 1,607.69 |
| 1998-05-25 | 4,170 | 4,200 | 4,110 | 4,190 | 32,300 | 1,611.54 |
| 1998-05-22 | 4,180 | 4,200 | 4,160 | 4,160 | 27,300 | 1,600 |
| 1998-05-21 | 4,100 | 4,200 | 4,100 | 4,190 | 29,000 | 1,611.54 |
| 1998-05-20 | 4,100 | 4,100 | 4,090 | 4,100 | 13,100 | 1,576.92 |
| 1998-05-19 | 4,000 | 4,100 | 4,000 | 4,070 | 10,400 | 1,565.38 |
| 1998-05-18 | 4,100 | 4,100 | 4,000 | 4,000 | 20,600 | 1,538.46 |
| 1998-05-15 | 4,100 | 4,100 | 4,050 | 4,090 | 21,800 | 1,573.08 |
| 1998-05-14 | 3,970 | 4,070 | 3,970 | 4,060 | 36,400 | 1,561.54 |
| 1998-05-13 | 3,910 | 4,000 | 3,910 | 3,980 | 20,600 | 1,530.77 |
| 1998-05-12 | 3,950 | 3,950 | 3,940 | 3,940 | 17,900 | 1,515.38 |
| 1998-05-11 | 3,900 | 3,940 | 3,890 | 3,940 | 43,600 | 1,515.38 |
| 1998-05-08 | 3,880 | 3,900 | 3,880 | 3,900 | 8,700 | 1,500 |
| 1998-05-07 | 3,910 | 3,910 | 3,840 | 3,880 | 37,100 | 1,492.31 |
| 1998-05-06 | 3,940 | 3,940 | 3,910 | 3,910 | 19,300 | 1,503.85 |
| 1998-05-01 | 3,870 | 3,920 | 3,870 | 3,910 | 32,500 | 1,503.85 |
| 1998-04-30 | 3,850 | 3,900 | 3,840 | 3,870 | 32,300 | 1,488.46 |
| 1998-04-28 | 3,900 | 3,920 | 3,890 | 3,900 | 16,100 | 1,500 |
| 1998-04-27 | 3,900 | 3,970 | 3,900 | 3,910 | 23,300 | 1,503.85 |
| 1998-04-24 | 3,890 | 3,990 | 3,890 | 3,950 | 45,100 | 1,519.23 |
| 1998-04-23 | 3,960 | 4,010 | 3,960 | 3,960 | 37,200 | 1,523.08 |
| 1998-04-22 | 3,900 | 3,960 | 3,900 | 3,960 | 62,000 | 1,523.08 |
| 1998-04-21 | 3,890 | 3,910 | 3,870 | 3,880 | 101,100 | 1,492.31 |
| 1998-04-20 | 3,870 | 3,870 | 3,800 | 3,830 | 36,200 | 1,473.08 |
| 1998-04-17 | 3,890 | 3,890 | 3,840 | 3,860 | 64,700 | 1,484.62 |
| 1998-04-16 | 3,960 | 3,960 | 3,850 | 3,910 | 40,300 | 1,503.85 |
| 1998-04-15 | 3,970 | 4,020 | 3,970 | 3,970 | 53,800 | 1,526.92 |
| 1998-04-14 | 3,950 | 4,020 | 3,950 | 4,000 | 150,700 | 1,538.46 |
| 1998-04-13 | 3,970 | 4,020 | 3,970 | 4,000 | 53,100 | 1,538.46 |
| 1998-04-10 | 3,940 | 4,050 | 3,910 | 3,980 | 56,100 | 1,530.77 |
| 1998-04-09 | 3,900 | 3,930 | 3,880 | 3,920 | 36,300 | 1,507.69 |
| 1998-04-08 | 3,920 | 3,920 | 3,840 | 3,890 | 119,100 | 1,496.15 |
| 1998-04-07 | 3,940 | 3,950 | 3,910 | 3,930 | 64,900 | 1,511.54 |
| 1998-04-06 | 3,950 | 3,990 | 3,940 | 3,970 | 93,800 | 1,526.92 |
| 1998-04-03 | 3,920 | 3,940 | 3,920 | 3,940 | 58,900 | 1,515.38 |
| 1998-04-02 | 3,940 | 3,940 | 3,910 | 3,910 | 56,600 | 1,503.85 |
| 1998-04-01 | 3,900 | 3,990 | 3,900 | 3,960 | 36,800 | 1,523.08 |
| 1998-03-31 | 3,840 | 3,930 | 3,840 | 3,890 | 73,500 | 1,496.15 |
| 1998-03-30 | 3,860 | 3,930 | 3,830 | 3,870 | 125,200 | 1,488.46 |
| 1998-03-27 | 3,840 | 3,900 | 3,840 | 3,860 | 93,700 | 1,484.62 |
| 1998-03-26 | 3,800 | 3,880 | 3,790 | 3,830 | 54,000 | 1,473.08 |
| 1998-03-25 | 3,650 | 3,750 | 3,640 | 3,700 | 64,400 | 1,423.08 |
| 1998-03-24 | 3,640 | 3,670 | 3,600 | 3,640 | 79,300 | 1,400 |
| 1998-03-23 | 3,550 | 3,650 | 3,550 | 3,640 | 52,200 | 1,400 |
| 1998-03-20 | 3,520 | 3,560 | 3,500 | 3,500 | 183,000 | 1,346.15 |
| 1998-03-19 | 3,520 | 3,550 | 3,510 | 3,520 | 41,900 | 1,353.85 |
| 1998-03-18 | 3,550 | 3,550 | 3,520 | 3,520 | 24,700 | 1,353.85 |
| 1998-03-17 | 3,550 | 3,570 | 3,530 | 3,560 | 40,400 | 1,369.23 |
| 1998-03-16 | 3,510 | 3,530 | 3,510 | 3,520 | 42,800 | 1,353.85 |
| 1998-03-13 | 3,550 | 3,550 | 3,520 | 3,520 | 8,000 | 1,353.85 |
| 1998-03-12 | 3,600 | 3,600 | 3,560 | 3,560 | 10,600 | 1,369.23 |
| 1998-03-11 | 3,590 | 3,600 | 3,540 | 3,580 | 47,200 | 1,376.92 |
| 1998-03-10 | 3,520 | 3,620 | 3,520 | 3,590 | 60,300 | 1,380.77 |
| 1998-03-09 | 3,520 | 3,570 | 3,510 | 3,550 | 43,900 | 1,365.38 |
| 1998-03-06 | 3,590 | 3,590 | 3,530 | 3,560 | 60,500 | 1,369.23 |
| 1998-03-05 | 3,580 | 3,630 | 3,550 | 3,630 | 63,500 | 1,396.15 |
| 1998-03-04 | 3,550 | 3,600 | 3,550 | 3,600 | 53,000 | 1,384.62 |
| 1998-03-03 | 3,600 | 3,630 | 3,580 | 3,630 | 38,600 | 1,396.15 |
| 1998-03-02 | 3,660 | 3,680 | 3,630 | 3,650 | 108,900 | 1,403.85 |
| 1998-02-27 | 3,600 | 3,700 | 3,590 | 3,630 | 62,100 | 1,396.15 |
| 1998-02-26 | 3,480 | 3,550 | 3,480 | 3,550 | 57,200 | 1,365.38 |
| 1998-02-25 | 3,510 | 3,510 | 3,480 | 3,480 | 28,900 | 1,338.46 |
| 1998-02-24 | 3,520 | 3,530 | 3,460 | 3,460 | 94,000 | 1,330.77 |
| 1998-02-23 | 3,480 | 3,540 | 3,480 | 3,510 | 42,400 | 1,350 |
| 1998-02-20 | 3,490 | 3,500 | 3,490 | 3,490 | 67,900 | 1,342.31 |
| 1998-02-19 | 3,500 | 3,510 | 3,490 | 3,500 | 84,400 | 1,346.15 |
| 1998-02-18 | 3,500 | 3,540 | 3,480 | 3,520 | 26,900 | 1,353.85 |
| 1998-02-17 | 3,570 | 3,570 | 3,500 | 3,500 | 52,900 | 1,346.15 |
| 1998-02-16 | 3,520 | 3,580 | 3,520 | 3,540 | 43,900 | 1,361.54 |
| 1998-02-13 | 3,520 | 3,570 | 3,470 | 3,470 | 194,400 | 1,334.62 |
| 1998-02-12 | 3,470 | 3,520 | 3,470 | 3,470 | 126,500 | 1,334.62 |
| 1998-02-10 | 3,340 | 3,500 | 3,340 | 3,440 | 179,200 | 1,323.08 |
| 1998-02-09 | 3,360 | 3,360 | 3,310 | 3,350 | 48,500 | 1,288.46 |
| 1998-02-06 | 3,300 | 3,340 | 3,270 | 3,310 | 48,300 | 1,273.08 |
| 1998-02-05 | 3,260 | 3,290 | 3,250 | 3,260 | 35,200 | 1,253.85 |
| 1998-02-04 | 3,250 | 3,270 | 3,240 | 3,240 | 45,600 | 1,246.15 |
| 1998-02-03 | 3,200 | 3,290 | 3,200 | 3,210 | 111,900 | 1,234.62 |
| 1998-02-02 | 3,170 | 3,170 | 3,090 | 3,090 | 59,300 | 1,188.46 |
| 1998-01-30 | 3,150 | 3,170 | 3,070 | 3,170 | 124,300 | 1,219.23 |
| 1998-01-29 | 3,240 | 3,240 | 3,150 | 3,200 | 27,400 | 1,230.77 |
| 1998-01-28 | 3,190 | 3,250 | 3,110 | 3,250 | 18,100 | 1,250 |
| 1998-01-27 | 3,320 | 3,320 | 3,280 | 3,290 | 26,000 | 1,265.38 |
| 1998-01-26 | 3,330 | 3,330 | 3,310 | 3,330 | 24,500 | 1,280.77 |
| 1998-01-23 | 3,300 | 3,310 | 3,300 | 3,300 | 30,000 | 1,269.23 |
| 1998-01-22 | 3,240 | 3,320 | 3,240 | 3,290 | 60,300 | 1,265.38 |
| 1998-01-21 | 3,260 | 3,290 | 3,240 | 3,270 | 34,300 | 1,257.69 |
| 1998-01-20 | 3,280 | 3,330 | 3,280 | 3,310 | 62,900 | 1,273.08 |
| 1998-01-19 | 3,340 | 3,340 | 3,250 | 3,250 | 168,100 | 1,250 |
| 1998-01-16 | 3,290 | 3,300 | 3,210 | 3,250 | 92,800 | 1,250 |
| 1998-01-14 | 3,290 | 3,290 | 3,250 | 3,260 | 16,100 | 1,253.85 |
| 1998-01-13 | 3,320 | 3,330 | 3,260 | 3,300 | 45,000 | 1,269.23 |
| 1998-01-12 | 3,340 | 3,340 | 3,310 | 3,330 | 28,100 | 1,280.77 |
| 1998-01-09 | 3,330 | 3,380 | 3,330 | 3,360 | 22,300 | 1,292.31 |
| 1998-01-08 | 3,440 | 3,440 | 3,350 | 3,380 | 84,400 | 1,300 |
| 1998-01-07 | 3,390 | 3,430 | 3,390 | 3,410 | 35,300 | 1,311.54 |
| 1998-01-06 | 3,430 | 3,440 | 3,380 | 3,400 | 51,400 | 1,307.69 |
| 1998-01-05 | 3,440 | 3,460 | 3,430 | 3,430 | 38,200 | 1,319.23 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
