2802 味の素(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 | 1,190 | 1,200 | 1,180 | 1,200 | 608,000 | 1,200 |
| 1998-12-29 | 1,165 | 1,183 | 1,160 | 1,183 | 1,613,000 | 1,183 |
| 1998-12-28 | 1,149 | 1,163 | 1,149 | 1,155 | 975,000 | 1,155 |
| 1998-12-25 | 1,130 | 1,144 | 1,130 | 1,144 | 443,000 | 1,144 |
| 1998-12-24 | 1,130 | 1,133 | 1,105 | 1,113 | 330,000 | 1,113 |
| 1998-12-22 | 1,124 | 1,128 | 1,118 | 1,118 | 595,000 | 1,118 |
| 1998-12-21 | 1,122 | 1,124 | 1,106 | 1,123 | 210,000 | 1,123 |
| 1998-12-18 | 1,105 | 1,120 | 1,082 | 1,120 | 293,000 | 1,120 |
| 1998-12-17 | 1,120 | 1,123 | 1,083 | 1,095 | 548,000 | 1,095 |
| 1998-12-16 | 1,120 | 1,135 | 1,110 | 1,115 | 741,000 | 1,115 |
| 1998-12-15 | 1,080 | 1,112 | 1,076 | 1,100 | 1,721,000 | 1,100 |
| 1998-12-14 | 1,060 | 1,080 | 1,051 | 1,065 | 795,000 | 1,065 |
| 1998-12-11 | 1,056 | 1,078 | 1,056 | 1,057 | 1,843,000 | 1,057 |
| 1998-12-10 | 1,061 | 1,078 | 1,061 | 1,075 | 677,000 | 1,075 |
| 1998-12-09 | 1,080 | 1,084 | 1,055 | 1,066 | 1,164,000 | 1,066 |
| 1998-12-08 | 1,085 | 1,095 | 1,084 | 1,090 | 675,000 | 1,090 |
| 1998-12-07 | 1,079 | 1,079 | 1,071 | 1,077 | 254,000 | 1,077 |
| 1998-12-04 | 1,088 | 1,088 | 1,060 | 1,068 | 775,000 | 1,068 |
| 1998-12-03 | 1,089 | 1,105 | 1,080 | 1,080 | 462,000 | 1,080 |
| 1998-12-02 | 1,100 | 1,117 | 1,085 | 1,100 | 548,000 | 1,100 |
| 1998-12-01 | 1,090 | 1,102 | 1,082 | 1,097 | 558,000 | 1,097 |
| 1998-11-30 | 1,138 | 1,138 | 1,116 | 1,118 | 482,000 | 1,118 |
| 1998-11-27 | 1,130 | 1,150 | 1,124 | 1,124 | 462,000 | 1,124 |
| 1998-11-26 | 1,122 | 1,129 | 1,120 | 1,129 | 344,000 | 1,129 |
| 1998-11-25 | 1,139 | 1,139 | 1,120 | 1,120 | 543,000 | 1,120 |
| 1998-11-24 | 1,150 | 1,150 | 1,127 | 1,139 | 477,000 | 1,139 |
| 1998-11-20 | 1,129 | 1,134 | 1,113 | 1,130 | 561,000 | 1,130 |
| 1998-11-19 | 1,130 | 1,145 | 1,106 | 1,109 | 484,000 | 1,109 |
| 1998-11-18 | 1,130 | 1,165 | 1,130 | 1,150 | 527,000 | 1,150 |
| 1998-11-17 | 1,150 | 1,150 | 1,116 | 1,130 | 467,000 | 1,130 |
| 1998-11-16 | 1,160 | 1,165 | 1,125 | 1,140 | 387,000 | 1,140 |
| 1998-11-13 | 1,115 | 1,135 | 1,109 | 1,127 | 705,000 | 1,127 |
| 1998-11-12 | 1,139 | 1,156 | 1,100 | 1,100 | 244,000 | 1,100 |
| 1998-11-11 | 1,133 | 1,159 | 1,125 | 1,159 | 302,000 | 1,159 |
| 1998-11-10 | 1,127 | 1,134 | 1,120 | 1,134 | 337,000 | 1,134 |
| 1998-11-09 | 1,147 | 1,159 | 1,113 | 1,121 | 270,000 | 1,121 |
| 1998-11-06 | 1,120 | 1,140 | 1,105 | 1,135 | 527,000 | 1,135 |
| 1998-11-05 | 1,170 | 1,170 | 1,101 | 1,120 | 452,000 | 1,120 |
| 1998-11-04 | 1,176 | 1,176 | 1,155 | 1,170 | 489,000 | 1,170 |
| 1998-11-02 | 1,113 | 1,136 | 1,108 | 1,136 | 399,000 | 1,136 |
| 1998-10-30 | 1,120 | 1,120 | 1,101 | 1,102 | 401,000 | 1,102 |
| 1998-10-29 | 1,097 | 1,110 | 1,080 | 1,110 | 270,000 | 1,110 |
| 1998-10-28 | 1,085 | 1,099 | 1,077 | 1,077 | 384,000 | 1,077 |
| 1998-10-27 | 1,100 | 1,100 | 1,067 | 1,071 | 1,001,000 | 1,071 |
| 1998-10-26 | 1,111 | 1,111 | 1,079 | 1,080 | 586,000 | 1,080 |
| 1998-10-23 | 1,159 | 1,180 | 1,111 | 1,124 | 390,000 | 1,124 |
| 1998-10-22 | 1,166 | 1,190 | 1,140 | 1,159 | 736,000 | 1,159 |
| 1998-10-21 | 1,150 | 1,170 | 1,148 | 1,164 | 730,000 | 1,164 |
| 1998-10-20 | 1,098 | 1,130 | 1,072 | 1,128 | 431,000 | 1,128 |
| 1998-10-19 | 1,099 | 1,137 | 1,099 | 1,118 | 487,000 | 1,118 |
| 1998-10-16 | 1,089 | 1,099 | 1,055 | 1,099 | 568,000 | 1,099 |
| 1998-10-15 | 1,055 | 1,056 | 1,040 | 1,050 | 287,000 | 1,050 |
| 1998-10-14 | 1,048 | 1,064 | 1,040 | 1,040 | 375,000 | 1,040 |
| 1998-10-13 | 1,070 | 1,075 | 1,032 | 1,033 | 1,142,000 | 1,033 |
| 1998-10-12 | 1,076 | 1,096 | 1,074 | 1,090 | 1,458,000 | 1,090 |
| 1998-10-09 | 1,076 | 1,128 | 1,073 | 1,075 | 1,391,000 | 1,075 |
| 1998-10-08 | 1,154 | 1,169 | 1,101 | 1,136 | 753,000 | 1,136 |
| 1998-10-07 | 1,116 | 1,170 | 1,116 | 1,170 | 774,000 | 1,170 |
| 1998-10-06 | 1,085 | 1,125 | 1,080 | 1,120 | 322,000 | 1,120 |
| 1998-10-05 | 1,095 | 1,098 | 1,070 | 1,075 | 305,000 | 1,075 |
| 1998-10-02 | 1,091 | 1,139 | 1,083 | 1,095 | 703,000 | 1,095 |
| 1998-10-01 | 1,075 | 1,120 | 1,071 | 1,071 | 460,000 | 1,071 |
| 1998-09-30 | 1,140 | 1,149 | 1,090 | 1,090 | 681,000 | 1,090 |
| 1998-09-29 | 1,137 | 1,145 | 1,102 | 1,140 | 338,000 | 1,140 |
| 1998-09-28 | 1,107 | 1,158 | 1,100 | 1,117 | 320,000 | 1,117 |
| 1998-09-25 | 1,131 | 1,131 | 1,104 | 1,107 | 469,000 | 1,107 |
| 1998-09-24 | 1,170 | 1,185 | 1,162 | 1,176 | 433,000 | 1,176 |
| 1998-09-22 | 1,150 | 1,170 | 1,137 | 1,168 | 503,000 | 1,168 |
| 1998-09-21 | 1,125 | 1,135 | 1,118 | 1,132 | 307,000 | 1,132 |
| 1998-09-18 | 1,080 | 1,150 | 1,071 | 1,139 | 665,000 | 1,139 |
| 1998-09-17 | 1,145 | 1,155 | 1,070 | 1,080 | 252,000 | 1,080 |
| 1998-09-16 | 1,160 | 1,170 | 1,137 | 1,145 | 359,000 | 1,145 |
| 1998-09-14 | 1,084 | 1,150 | 1,072 | 1,143 | 437,000 | 1,143 |
| 1998-09-11 | 1,113 | 1,139 | 1,061 | 1,070 | 3,837,000 | 1,070 |
| 1998-09-10 | 1,180 | 1,198 | 1,170 | 1,190 | 326,000 | 1,190 |
| 1998-09-09 | 1,180 | 1,185 | 1,157 | 1,166 | 411,000 | 1,166 |
| 1998-09-08 | 1,159 | 1,200 | 1,158 | 1,164 | 982,000 | 1,164 |
| 1998-09-07 | 1,079 | 1,159 | 1,072 | 1,159 | 756,000 | 1,159 |
| 1998-09-04 | 1,061 | 1,090 | 1,061 | 1,079 | 137,000 | 1,079 |
| 1998-09-03 | 1,097 | 1,097 | 1,081 | 1,094 | 313,000 | 1,094 |
| 1998-09-02 | 1,074 | 1,130 | 1,074 | 1,116 | 311,000 | 1,116 |
| 1998-09-01 | 1,020 | 1,100 | 1,011 | 1,099 | 461,000 | 1,099 |
| 1998-08-31 | 1,045 | 1,070 | 1,020 | 1,040 | 352,000 | 1,040 |
| 1998-08-28 | 1,013 | 1,059 | 1,001 | 1,030 | 804,000 | 1,030 |
| 1998-08-27 | 1,092 | 1,093 | 1,075 | 1,080 | 546,000 | 1,080 |
| 1998-08-26 | 1,135 | 1,135 | 1,100 | 1,103 | 287,000 | 1,103 |
| 1998-08-25 | 1,120 | 1,143 | 1,120 | 1,131 | 191,000 | 1,131 |
| 1998-08-24 | 1,100 | 1,113 | 1,099 | 1,106 | 267,000 | 1,106 |
| 1998-08-21 | 1,105 | 1,116 | 1,105 | 1,109 | 153,000 | 1,109 |
| 1998-08-20 | 1,137 | 1,137 | 1,103 | 1,124 | 260,000 | 1,124 |
| 1998-08-19 | 1,120 | 1,147 | 1,119 | 1,134 | 371,000 | 1,134 |
| 1998-08-18 | 1,105 | 1,118 | 1,095 | 1,117 | 489,000 | 1,117 |
| 1998-08-17 | 1,123 | 1,123 | 1,090 | 1,101 | 564,000 | 1,101 |
| 1998-08-14 | 1,132 | 1,145 | 1,111 | 1,123 | 846,000 | 1,123 |
| 1998-08-13 | 1,135 | 1,140 | 1,118 | 1,140 | 259,000 | 1,140 |
| 1998-08-12 | 1,117 | 1,199 | 1,117 | 1,132 | 297,000 | 1,132 |
| 1998-08-11 | 1,145 | 1,145 | 1,121 | 1,121 | 491,000 | 1,121 |
| 1998-08-10 | 1,170 | 1,170 | 1,140 | 1,154 | 265,000 | 1,154 |
| 1998-08-07 | 1,179 | 1,195 | 1,165 | 1,165 | 170,000 | 1,165 |
| 1998-08-06 | 1,190 | 1,195 | 1,160 | 1,170 | 288,000 | 1,170 |
| 1998-08-05 | 1,186 | 1,200 | 1,176 | 1,190 | 377,000 | 1,190 |
| 1998-08-04 | 1,198 | 1,218 | 1,197 | 1,200 | 552,000 | 1,200 |
| 1998-08-03 | 1,224 | 1,225 | 1,201 | 1,201 | 208,000 | 1,201 |
| 1998-07-31 | 1,214 | 1,249 | 1,214 | 1,233 | 543,000 | 1,233 |
| 1998-07-30 | 1,184 | 1,210 | 1,184 | 1,201 | 430,000 | 1,201 |
| 1998-07-29 | 1,178 | 1,192 | 1,172 | 1,184 | 218,000 | 1,184 |
| 1998-07-28 | 1,171 | 1,180 | 1,159 | 1,180 | 379,000 | 1,180 |
| 1998-07-27 | 1,162 | 1,172 | 1,151 | 1,151 | 370,000 | 1,151 |
| 1998-07-24 | 1,180 | 1,190 | 1,180 | 1,182 | 458,000 | 1,182 |
| 1998-07-23 | 1,180 | 1,194 | 1,180 | 1,180 | 465,000 | 1,180 |
| 1998-07-22 | 1,175 | 1,209 | 1,175 | 1,185 | 321,000 | 1,185 |
| 1998-07-21 | 1,209 | 1,215 | 1,181 | 1,215 | 266,000 | 1,215 |
| 1998-07-17 | 1,235 | 1,235 | 1,203 | 1,210 | 530,000 | 1,210 |
| 1998-07-16 | 1,213 | 1,240 | 1,207 | 1,239 | 814,000 | 1,239 |
| 1998-07-15 | 1,208 | 1,214 | 1,200 | 1,213 | 1,135,000 | 1,213 |
| 1998-07-14 | 1,171 | 1,188 | 1,168 | 1,188 | 538,000 | 1,188 |
| 1998-07-13 | 1,142 | 1,180 | 1,142 | 1,180 | 639,000 | 1,180 |
| 1998-07-10 | 1,223 | 1,223 | 1,162 | 1,162 | 799,000 | 1,162 |
| 1998-07-09 | 1,213 | 1,213 | 1,197 | 1,203 | 472,000 | 1,203 |
| 1998-07-08 | 1,239 | 1,240 | 1,226 | 1,233 | 503,000 | 1,233 |
| 1998-07-07 | 1,207 | 1,239 | 1,191 | 1,230 | 413,000 | 1,230 |
| 1998-07-06 | 1,196 | 1,215 | 1,190 | 1,207 | 206,000 | 1,207 |
| 1998-07-03 | 1,235 | 1,255 | 1,232 | 1,236 | 386,000 | 1,236 |
| 1998-07-02 | 1,280 | 1,295 | 1,255 | 1,255 | 1,142,000 | 1,255 |
| 1998-07-01 | 1,205 | 1,250 | 1,175 | 1,243 | 1,105,000 | 1,243 |
| 1998-06-30 | 1,124 | 1,215 | 1,121 | 1,215 | 824,000 | 1,215 |
| 1998-06-29 | 1,106 | 1,124 | 1,106 | 1,118 | 331,000 | 1,118 |
| 1998-06-26 | 1,106 | 1,109 | 1,100 | 1,101 | 429,000 | 1,101 |
| 1998-06-25 | 1,103 | 1,120 | 1,095 | 1,107 | 806,000 | 1,107 |
| 1998-06-24 | 1,114 | 1,114 | 1,090 | 1,104 | 493,000 | 1,104 |
| 1998-06-23 | 1,120 | 1,129 | 1,091 | 1,108 | 633,000 | 1,108 |
| 1998-06-22 | 1,152 | 1,160 | 1,130 | 1,133 | 397,000 | 1,133 |
| 1998-06-19 | 1,175 | 1,179 | 1,141 | 1,151 | 471,000 | 1,151 |
| 1998-06-18 | 1,172 | 1,192 | 1,168 | 1,175 | 500,000 | 1,175 |
| 1998-06-17 | 1,134 | 1,145 | 1,127 | 1,132 | 327,000 | 1,132 |
| 1998-06-16 | 1,135 | 1,160 | 1,125 | 1,125 | 471,000 | 1,125 |
| 1998-06-15 | 1,112 | 1,145 | 1,107 | 1,135 | 594,000 | 1,135 |
| 1998-06-12 | 1,106 | 1,115 | 1,085 | 1,107 | 1,616,000 | 1,107 |
| 1998-06-11 | 1,121 | 1,122 | 1,100 | 1,106 | 817,000 | 1,106 |
| 1998-06-10 | 1,135 | 1,135 | 1,123 | 1,130 | 320,000 | 1,130 |
| 1998-06-09 | 1,128 | 1,145 | 1,128 | 1,145 | 170,000 | 1,145 |
| 1998-06-08 | 1,121 | 1,142 | 1,121 | 1,133 | 188,000 | 1,133 |
| 1998-06-05 | 1,146 | 1,146 | 1,132 | 1,135 | 645,000 | 1,135 |
| 1998-06-04 | 1,145 | 1,157 | 1,142 | 1,148 | 561,000 | 1,148 |
| 1998-06-03 | 1,155 | 1,155 | 1,133 | 1,148 | 537,000 | 1,148 |
| 1998-06-02 | 1,153 | 1,162 | 1,149 | 1,157 | 467,000 | 1,157 |
| 1998-06-01 | 1,178 | 1,179 | 1,151 | 1,152 | 235,000 | 1,152 |
| 1998-05-29 | 1,164 | 1,174 | 1,150 | 1,165 | 381,000 | 1,165 |
| 1998-05-28 | 1,162 | 1,180 | 1,160 | 1,171 | 454,000 | 1,171 |
| 1998-05-27 | 1,184 | 1,194 | 1,143 | 1,159 | 1,070,000 | 1,159 |
| 1998-05-26 | 1,185 | 1,215 | 1,183 | 1,204 | 437,000 | 1,204 |
| 1998-05-25 | 1,185 | 1,190 | 1,171 | 1,183 | 410,000 | 1,183 |
| 1998-05-22 | 1,191 | 1,210 | 1,171 | 1,205 | 405,000 | 1,205 |
| 1998-05-21 | 1,211 | 1,223 | 1,185 | 1,185 | 703,000 | 1,185 |
| 1998-05-20 | 1,201 | 1,232 | 1,201 | 1,211 | 679,000 | 1,211 |
| 1998-05-19 | 1,175 | 1,205 | 1,171 | 1,195 | 1,153,000 | 1,195 |
| 1998-05-18 | 1,132 | 1,175 | 1,120 | 1,174 | 1,025,000 | 1,174 |
| 1998-05-15 | 1,099 | 1,137 | 1,095 | 1,121 | 907,000 | 1,121 |
| 1998-05-14 | 1,107 | 1,118 | 1,095 | 1,105 | 654,000 | 1,105 |
| 1998-05-13 | 1,116 | 1,123 | 1,100 | 1,101 | 724,000 | 1,101 |
| 1998-05-12 | 1,115 | 1,130 | 1,115 | 1,116 | 875,000 | 1,116 |
| 1998-05-11 | 1,092 | 1,109 | 1,091 | 1,102 | 396,000 | 1,102 |
| 1998-05-08 | 1,085 | 1,110 | 1,080 | 1,091 | 1,156,000 | 1,091 |
| 1998-05-07 | 1,080 | 1,093 | 1,071 | 1,091 | 567,000 | 1,091 |
| 1998-05-06 | 1,078 | 1,089 | 1,061 | 1,082 | 650,000 | 1,082 |
| 1998-05-01 | 1,062 | 1,098 | 1,053 | 1,098 | 640,000 | 1,098 |
| 1998-04-30 | 1,068 | 1,075 | 1,055 | 1,063 | 1,264,000 | 1,063 |
| 1998-04-28 | 1,061 | 1,080 | 1,061 | 1,067 | 1,044,000 | 1,067 |
| 1998-04-27 | 1,091 | 1,100 | 1,072 | 1,080 | 744,000 | 1,080 |
| 1998-04-24 | 1,085 | 1,117 | 1,082 | 1,110 | 990,000 | 1,110 |
| 1998-04-23 | 1,083 | 1,100 | 1,083 | 1,089 | 779,000 | 1,089 |
| 1998-04-22 | 1,100 | 1,100 | 1,080 | 1,087 | 731,000 | 1,087 |
| 1998-04-21 | 1,119 | 1,120 | 1,105 | 1,120 | 561,000 | 1,120 |
| 1998-04-20 | 1,111 | 1,120 | 1,110 | 1,111 | 537,000 | 1,111 |
| 1998-04-17 | 1,117 | 1,123 | 1,092 | 1,103 | 914,000 | 1,103 |
| 1998-04-16 | 1,186 | 1,186 | 1,116 | 1,116 | 631,000 | 1,116 |
| 1998-04-15 | 1,180 | 1,189 | 1,171 | 1,176 | 341,000 | 1,176 |
| 1998-04-14 | 1,168 | 1,179 | 1,162 | 1,171 | 732,000 | 1,171 |
| 1998-04-13 | 1,155 | 1,170 | 1,151 | 1,156 | 192,000 | 1,156 |
| 1998-04-10 | 1,170 | 1,180 | 1,150 | 1,170 | 740,000 | 1,170 |
| 1998-04-09 | 1,150 | 1,170 | 1,130 | 1,170 | 481,000 | 1,170 |
| 1998-04-08 | 1,130 | 1,200 | 1,130 | 1,190 | 963,000 | 1,190 |
| 1998-04-07 | 1,080 | 1,120 | 1,080 | 1,120 | 860,000 | 1,120 |
| 1998-04-06 | 1,090 | 1,100 | 1,050 | 1,080 | 1,048,000 | 1,080 |
| 1998-04-03 | 1,110 | 1,120 | 1,080 | 1,090 | 1,006,000 | 1,090 |
| 1998-04-02 | 1,160 | 1,160 | 1,060 | 1,090 | 2,040,000 | 1,090 |
| 1998-04-01 | 1,150 | 1,190 | 1,120 | 1,160 | 1,459,000 | 1,160 |
| 1998-03-31 | 1,180 | 1,180 | 1,150 | 1,160 | 1,336,000 | 1,160 |
| 1998-03-30 | 1,210 | 1,210 | 1,150 | 1,170 | 988,000 | 1,170 |
| 1998-03-27 | 1,230 | 1,230 | 1,200 | 1,200 | 898,000 | 1,200 |
| 1998-03-26 | 1,220 | 1,250 | 1,220 | 1,230 | 928,000 | 1,230 |
| 1998-03-25 | 1,220 | 1,230 | 1,180 | 1,200 | 487,000 | 1,200 |
| 1998-03-24 | 1,230 | 1,230 | 1,200 | 1,220 | 713,000 | 1,220 |
| 1998-03-23 | 1,250 | 1,270 | 1,230 | 1,240 | 479,000 | 1,240 |
| 1998-03-20 | 1,210 | 1,250 | 1,210 | 1,250 | 546,000 | 1,250 |
| 1998-03-19 | 1,220 | 1,230 | 1,210 | 1,230 | 282,000 | 1,230 |
| 1998-03-18 | 1,230 | 1,240 | 1,210 | 1,210 | 466,000 | 1,210 |
| 1998-03-17 | 1,230 | 1,240 | 1,220 | 1,230 | 456,000 | 1,230 |
| 1998-03-16 | 1,260 | 1,260 | 1,220 | 1,230 | 737,000 | 1,230 |
| 1998-03-13 | 1,220 | 1,270 | 1,220 | 1,270 | 1,584,000 | 1,270 |
| 1998-03-12 | 1,240 | 1,250 | 1,220 | 1,230 | 479,000 | 1,230 |
| 1998-03-11 | 1,240 | 1,250 | 1,240 | 1,250 | 208,000 | 1,250 |
| 1998-03-10 | 1,240 | 1,250 | 1,230 | 1,250 | 663,000 | 1,250 |
| 1998-03-09 | 1,260 | 1,270 | 1,230 | 1,230 | 868,000 | 1,230 |
| 1998-03-06 | 1,250 | 1,260 | 1,240 | 1,250 | 1,024,000 | 1,250 |
| 1998-03-05 | 1,250 | 1,250 | 1,230 | 1,250 | 454,000 | 1,250 |
| 1998-03-04 | 1,260 | 1,260 | 1,240 | 1,260 | 561,000 | 1,260 |
| 1998-03-03 | 1,250 | 1,270 | 1,230 | 1,270 | 799,000 | 1,270 |
| 1998-03-02 | 1,260 | 1,270 | 1,240 | 1,260 | 716,000 | 1,260 |
| 1998-02-27 | 1,260 | 1,260 | 1,230 | 1,250 | 468,000 | 1,250 |
| 1998-02-26 | 1,250 | 1,270 | 1,240 | 1,260 | 626,000 | 1,260 |
| 1998-02-25 | 1,260 | 1,260 | 1,240 | 1,260 | 549,000 | 1,260 |
| 1998-02-24 | 1,280 | 1,280 | 1,250 | 1,250 | 544,000 | 1,250 |
| 1998-02-23 | 1,300 | 1,300 | 1,290 | 1,300 | 258,000 | 1,300 |
| 1998-02-20 | 1,300 | 1,310 | 1,270 | 1,300 | 654,000 | 1,300 |
| 1998-02-19 | 1,250 | 1,310 | 1,250 | 1,300 | 700,000 | 1,300 |
| 1998-02-18 | 1,260 | 1,260 | 1,230 | 1,230 | 412,000 | 1,230 |
| 1998-02-17 | 1,260 | 1,260 | 1,230 | 1,250 | 541,000 | 1,250 |
| 1998-02-16 | 1,280 | 1,290 | 1,260 | 1,270 | 263,000 | 1,270 |
| 1998-02-13 | 1,290 | 1,330 | 1,280 | 1,310 | 982,000 | 1,310 |
| 1998-02-12 | 1,280 | 1,290 | 1,260 | 1,280 | 573,000 | 1,280 |
| 1998-02-10 | 1,270 | 1,280 | 1,260 | 1,260 | 1,239,000 | 1,260 |
| 1998-02-09 | 1,240 | 1,250 | 1,230 | 1,250 | 699,000 | 1,250 |
| 1998-02-06 | 1,260 | 1,270 | 1,230 | 1,230 | 701,000 | 1,230 |
| 1998-02-05 | 1,250 | 1,260 | 1,240 | 1,260 | 872,000 | 1,260 |
| 1998-02-04 | 1,290 | 1,300 | 1,260 | 1,270 | 793,000 | 1,270 |
| 1998-02-03 | 1,350 | 1,360 | 1,300 | 1,310 | 1,015,000 | 1,310 |
| 1998-02-02 | 1,320 | 1,330 | 1,270 | 1,320 | 644,000 | 1,320 |
| 1998-01-30 | 1,340 | 1,360 | 1,300 | 1,310 | 1,200,000 | 1,310 |
| 1998-01-29 | 1,310 | 1,330 | 1,290 | 1,320 | 736,000 | 1,320 |
| 1998-01-28 | 1,370 | 1,370 | 1,300 | 1,300 | 812,000 | 1,300 |
| 1998-01-27 | 1,380 | 1,390 | 1,330 | 1,330 | 1,491,000 | 1,330 |
| 1998-01-26 | 1,330 | 1,380 | 1,320 | 1,380 | 1,069,000 | 1,380 |
| 1998-01-23 | 1,340 | 1,350 | 1,280 | 1,320 | 1,510,000 | 1,320 |
| 1998-01-22 | 1,390 | 1,400 | 1,330 | 1,350 | 993,000 | 1,350 |
| 1998-01-21 | 1,450 | 1,460 | 1,390 | 1,400 | 1,204,000 | 1,400 |
| 1998-01-20 | 1,420 | 1,460 | 1,400 | 1,450 | 1,117,000 | 1,450 |
| 1998-01-19 | 1,390 | 1,460 | 1,380 | 1,420 | 1,765,000 | 1,420 |
| 1998-01-16 | 1,320 | 1,370 | 1,320 | 1,370 | 2,071,000 | 1,370 |
| 1998-01-14 | 1,280 | 1,300 | 1,270 | 1,300 | 1,612,000 | 1,300 |
| 1998-01-13 | 1,240 | 1,270 | 1,210 | 1,260 | 638,000 | 1,260 |
| 1998-01-12 | 1,180 | 1,230 | 1,180 | 1,210 | 343,000 | 1,210 |
| 1998-01-09 | 1,210 | 1,230 | 1,190 | 1,220 | 1,018,000 | 1,220 |
| 1998-01-08 | 1,240 | 1,270 | 1,210 | 1,210 | 933,000 | 1,210 |
| 1998-01-07 | 1,190 | 1,240 | 1,190 | 1,240 | 596,000 | 1,240 |
| 1998-01-06 | 1,230 | 1,230 | 1,170 | 1,190 | 542,000 | 1,190 |
| 1998-01-05 | 1,250 | 1,270 | 1,210 | 1,210 | 200,000 | 1,210 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
