2810 ハウス食品グループ本社(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 | 1,910 | 1,910 | 1,900 | 1,910 | 34,000 | 1,910 |
| 1998-12-29 | 1,900 | 1,900 | 1,892 | 1,899 | 17,000 | 1,899 |
| 1998-12-28 | 1,898 | 1,900 | 1,891 | 1,900 | 57,000 | 1,900 |
| 1998-12-25 | 1,900 | 1,908 | 1,843 | 1,870 | 45,000 | 1,870 |
| 1998-12-24 | 1,890 | 1,890 | 1,890 | 1,890 | 34,000 | 1,890 |
| 1998-12-22 | 1,899 | 1,899 | 1,842 | 1,899 | 82,000 | 1,899 |
| 1998-12-21 | 1,900 | 1,900 | 1,895 | 1,897 | 76,000 | 1,897 |
| 1998-12-18 | 1,890 | 1,897 | 1,880 | 1,897 | 39,000 | 1,897 |
| 1998-12-17 | 1,855 | 1,899 | 1,828 | 1,853 | 179,000 | 1,853 |
| 1998-12-16 | 1,845 | 1,860 | 1,845 | 1,845 | 118,000 | 1,845 |
| 1998-12-15 | 1,820 | 1,825 | 1,801 | 1,825 | 80,000 | 1,825 |
| 1998-12-14 | 1,830 | 1,840 | 1,810 | 1,832 | 72,000 | 1,832 |
| 1998-12-11 | 1,830 | 1,830 | 1,802 | 1,802 | 246,000 | 1,802 |
| 1998-12-10 | 1,828 | 1,838 | 1,828 | 1,830 | 67,000 | 1,830 |
| 1998-12-09 | 1,830 | 1,830 | 1,805 | 1,819 | 134,000 | 1,819 |
| 1998-12-08 | 1,798 | 1,809 | 1,796 | 1,809 | 61,000 | 1,809 |
| 1998-12-07 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1998-12-04 | 1,820 | 1,825 | 1,820 | 1,821 | 42,000 | 1,821 |
| 1998-12-03 | 1,812 | 1,860 | 1,812 | 1,845 | 73,000 | 1,845 |
| 1998-12-02 | 1,848 | 1,850 | 1,812 | 1,842 | 71,000 | 1,842 |
| 1998-12-01 | 1,860 | 1,860 | 1,811 | 1,824 | 96,000 | 1,824 |
| 1998-11-30 | 1,890 | 1,890 | 1,875 | 1,880 | 61,000 | 1,880 |
| 1998-11-27 | 1,920 | 1,921 | 1,919 | 1,920 | 110,000 | 1,920 |
| 1998-11-26 | 1,870 | 1,920 | 1,870 | 1,920 | 70,000 | 1,920 |
| 1998-11-25 | 1,890 | 1,920 | 1,880 | 1,920 | 80,000 | 1,920 |
| 1998-11-24 | 1,840 | 1,869 | 1,840 | 1,860 | 230,000 | 1,860 |
| 1998-11-20 | 1,820 | 1,857 | 1,820 | 1,850 | 82,000 | 1,850 |
| 1998-11-19 | 1,820 | 1,849 | 1,810 | 1,849 | 98,000 | 1,849 |
| 1998-11-18 | 1,829 | 1,850 | 1,800 | 1,850 | 67,000 | 1,850 |
| 1998-11-17 | 1,840 | 1,840 | 1,770 | 1,799 | 131,000 | 1,799 |
| 1998-11-16 | 1,829 | 1,829 | 1,778 | 1,810 | 35,000 | 1,810 |
| 1998-11-13 | 1,813 | 1,829 | 1,783 | 1,829 | 66,000 | 1,829 |
| 1998-11-12 | 1,848 | 1,849 | 1,835 | 1,843 | 65,000 | 1,843 |
| 1998-11-11 | 1,779 | 1,801 | 1,779 | 1,801 | 23,000 | 1,801 |
| 1998-11-10 | 1,774 | 1,779 | 1,774 | 1,779 | 78,000 | 1,779 |
| 1998-11-09 | 1,712 | 1,744 | 1,711 | 1,744 | 51,000 | 1,744 |
| 1998-11-06 | 1,718 | 1,748 | 1,700 | 1,711 | 128,000 | 1,711 |
| 1998-11-05 | 1,799 | 1,799 | 1,749 | 1,749 | 110,000 | 1,749 |
| 1998-11-04 | 1,800 | 1,850 | 1,800 | 1,850 | 83,000 | 1,850 |
| 1998-11-02 | 1,779 | 1,779 | 1,715 | 1,749 | 34,000 | 1,749 |
| 1998-10-30 | 1,779 | 1,779 | 1,738 | 1,749 | 49,000 | 1,749 |
| 1998-10-29 | 1,768 | 1,770 | 1,760 | 1,760 | 11,000 | 1,760 |
| 1998-10-28 | 1,751 | 1,751 | 1,737 | 1,738 | 17,000 | 1,738 |
| 1998-10-27 | 1,780 | 1,780 | 1,711 | 1,737 | 129,000 | 1,737 |
| 1998-10-26 | 1,800 | 1,800 | 1,791 | 1,793 | 36,000 | 1,793 |
| 1998-10-23 | 1,829 | 1,830 | 1,800 | 1,809 | 83,000 | 1,809 |
| 1998-10-22 | 1,850 | 1,850 | 1,800 | 1,831 | 176,000 | 1,831 |
| 1998-10-21 | 1,830 | 1,860 | 1,830 | 1,850 | 127,000 | 1,850 |
| 1998-10-20 | 1,800 | 1,864 | 1,800 | 1,864 | 127,000 | 1,864 |
| 1998-10-19 | 1,809 | 1,830 | 1,809 | 1,816 | 66,000 | 1,816 |
| 1998-10-16 | 1,809 | 1,809 | 1,800 | 1,800 | 122,000 | 1,800 |
| 1998-10-15 | 1,809 | 1,809 | 1,800 | 1,800 | 103,000 | 1,800 |
| 1998-10-14 | 1,809 | 1,815 | 1,807 | 1,809 | 200,000 | 1,809 |
| 1998-10-13 | 1,880 | 1,880 | 1,800 | 1,807 | 622,000 | 1,807 |
| 1998-10-12 | 1,989 | 1,989 | 1,900 | 1,900 | 186,000 | 1,900 |
| 1998-10-09 | 1,802 | 1,812 | 1,802 | 1,809 | 164,000 | 1,809 |
| 1998-10-08 | 1,790 | 1,810 | 1,790 | 1,802 | 105,000 | 1,802 |
| 1998-10-07 | 1,780 | 1,809 | 1,780 | 1,809 | 50,000 | 1,809 |
| 1998-10-06 | 1,760 | 1,780 | 1,751 | 1,780 | 27,000 | 1,780 |
| 1998-10-05 | 1,785 | 1,785 | 1,759 | 1,760 | 41,000 | 1,760 |
| 1998-10-02 | 1,745 | 1,810 | 1,740 | 1,785 | 116,000 | 1,785 |
| 1998-10-01 | 1,740 | 1,741 | 1,729 | 1,729 | 60,000 | 1,729 |
| 1998-09-30 | 1,740 | 1,742 | 1,710 | 1,710 | 110,000 | 1,710 |
| 1998-09-29 | 1,714 | 1,725 | 1,714 | 1,722 | 56,000 | 1,722 |
| 1998-09-28 | 1,710 | 1,740 | 1,710 | 1,730 | 82,000 | 1,730 |
| 1998-09-25 | 1,721 | 1,730 | 1,691 | 1,722 | 34,000 | 1,722 |
| 1998-09-24 | 1,722 | 1,747 | 1,721 | 1,730 | 43,000 | 1,730 |
| 1998-09-22 | 1,730 | 1,730 | 1,720 | 1,721 | 98,000 | 1,721 |
| 1998-09-21 | 1,749 | 1,749 | 1,700 | 1,733 | 91,000 | 1,733 |
| 1998-09-18 | 1,732 | 1,780 | 1,732 | 1,750 | 83,000 | 1,750 |
| 1998-09-17 | 1,741 | 1,741 | 1,730 | 1,731 | 31,000 | 1,731 |
| 1998-09-16 | 1,715 | 1,747 | 1,715 | 1,741 | 27,000 | 1,741 |
| 1998-09-14 | 1,700 | 1,749 | 1,700 | 1,713 | 133,000 | 1,713 |
| 1998-09-11 | 1,686 | 1,700 | 1,686 | 1,687 | 150,000 | 1,687 |
| 1998-09-10 | 1,700 | 1,701 | 1,690 | 1,691 | 116,000 | 1,691 |
| 1998-09-09 | 1,700 | 1,706 | 1,700 | 1,700 | 66,000 | 1,700 |
| 1998-09-08 | 1,718 | 1,743 | 1,718 | 1,720 | 212,000 | 1,720 |
| 1998-09-07 | 1,634 | 1,819 | 1,634 | 1,748 | 165,000 | 1,748 |
| 1998-09-04 | 1,620 | 1,634 | 1,620 | 1,634 | 11,000 | 1,634 |
| 1998-09-03 | 1,622 | 1,625 | 1,622 | 1,622 | 74,000 | 1,622 |
| 1998-09-02 | 1,665 | 1,684 | 1,646 | 1,647 | 36,000 | 1,647 |
| 1998-09-01 | 1,620 | 1,644 | 1,620 | 1,644 | 122,000 | 1,644 |
| 1998-08-31 | 1,620 | 1,645 | 1,619 | 1,635 | 64,000 | 1,635 |
| 1998-08-28 | 1,620 | 1,640 | 1,617 | 1,619 | 48,000 | 1,619 |
| 1998-08-27 | 1,645 | 1,645 | 1,640 | 1,640 | 40,000 | 1,640 |
| 1998-08-26 | 1,669 | 1,669 | 1,645 | 1,645 | 90,000 | 1,645 |
| 1998-08-25 | 1,651 | 1,656 | 1,647 | 1,647 | 64,000 | 1,647 |
| 1998-08-24 | 1,686 | 1,686 | 1,659 | 1,659 | 20,000 | 1,659 |
| 1998-08-21 | 1,646 | 1,660 | 1,646 | 1,656 | 44,000 | 1,656 |
| 1998-08-20 | 1,699 | 1,699 | 1,675 | 1,676 | 10,000 | 1,676 |
| 1998-08-19 | 1,665 | 1,709 | 1,665 | 1,671 | 58,000 | 1,671 |
| 1998-08-18 | 1,685 | 1,687 | 1,660 | 1,680 | 52,000 | 1,680 |
| 1998-08-17 | 1,709 | 1,709 | 1,631 | 1,655 | 102,000 | 1,655 |
| 1998-08-14 | 1,753 | 1,753 | 1,716 | 1,717 | 26,000 | 1,717 |
| 1998-08-13 | 1,725 | 1,729 | 1,721 | 1,728 | 65,000 | 1,728 |
| 1998-08-12 | 1,730 | 1,748 | 1,714 | 1,715 | 75,000 | 1,715 |
| 1998-08-11 | 1,756 | 1,756 | 1,755 | 1,755 | 16,000 | 1,755 |
| 1998-08-10 | 1,800 | 1,800 | 1,750 | 1,755 | 85,000 | 1,755 |
| 1998-08-07 | 1,736 | 1,740 | 1,735 | 1,740 | 78,000 | 1,740 |
| 1998-08-06 | 1,730 | 1,760 | 1,730 | 1,737 | 84,000 | 1,737 |
| 1998-08-05 | 1,745 | 1,750 | 1,740 | 1,740 | 146,000 | 1,740 |
| 1998-08-04 | 1,780 | 1,780 | 1,758 | 1,766 | 86,000 | 1,766 |
| 1998-08-03 | 1,809 | 1,809 | 1,782 | 1,782 | 48,000 | 1,782 |
| 1998-07-31 | 1,790 | 1,814 | 1,790 | 1,813 | 115,000 | 1,813 |
| 1998-07-30 | 1,799 | 1,799 | 1,782 | 1,790 | 81,000 | 1,790 |
| 1998-07-29 | 1,773 | 1,775 | 1,770 | 1,771 | 31,000 | 1,771 |
| 1998-07-28 | 1,740 | 1,775 | 1,740 | 1,775 | 31,000 | 1,775 |
| 1998-07-27 | 1,810 | 1,811 | 1,726 | 1,739 | 74,000 | 1,739 |
| 1998-07-24 | 1,763 | 1,787 | 1,736 | 1,780 | 10,000 | 1,780 |
| 1998-07-23 | 1,800 | 1,804 | 1,791 | 1,793 | 69,000 | 1,793 |
| 1998-07-22 | 1,799 | 1,820 | 1,798 | 1,810 | 95,000 | 1,810 |
| 1998-07-21 | 1,780 | 1,800 | 1,780 | 1,799 | 63,000 | 1,799 |
| 1998-07-17 | 1,769 | 1,770 | 1,750 | 1,763 | 105,000 | 1,763 |
| 1998-07-16 | 1,727 | 1,745 | 1,727 | 1,744 | 61,000 | 1,744 |
| 1998-07-15 | 1,749 | 1,749 | 1,725 | 1,726 | 59,000 | 1,726 |
| 1998-07-14 | 1,750 | 1,750 | 1,710 | 1,720 | 288,000 | 1,720 |
| 1998-07-13 | 1,788 | 1,788 | 1,755 | 1,760 | 36,000 | 1,760 |
| 1998-07-10 | 1,740 | 1,765 | 1,740 | 1,758 | 83,000 | 1,758 |
| 1998-07-09 | 1,785 | 1,785 | 1,761 | 1,770 | 112,000 | 1,770 |
| 1998-07-08 | 1,800 | 1,801 | 1,785 | 1,795 | 28,000 | 1,795 |
| 1998-07-07 | 1,794 | 1,801 | 1,785 | 1,800 | 53,000 | 1,800 |
| 1998-07-06 | 1,778 | 1,785 | 1,778 | 1,785 | 8,000 | 1,785 |
| 1998-07-03 | 1,775 | 1,838 | 1,775 | 1,838 | 119,000 | 1,838 |
| 1998-07-02 | 1,850 | 1,850 | 1,832 | 1,832 | 36,000 | 1,832 |
| 1998-07-01 | 1,775 | 1,850 | 1,775 | 1,830 | 105,000 | 1,830 |
| 1998-06-30 | 1,800 | 1,801 | 1,761 | 1,781 | 86,000 | 1,781 |
| 1998-06-29 | 1,780 | 1,780 | 1,740 | 1,740 | 74,000 | 1,740 |
| 1998-06-26 | 1,740 | 1,750 | 1,739 | 1,740 | 56,000 | 1,740 |
| 1998-06-25 | 1,725 | 1,725 | 1,700 | 1,700 | 45,000 | 1,700 |
| 1998-06-24 | 1,755 | 1,755 | 1,725 | 1,725 | 53,000 | 1,725 |
| 1998-06-23 | 1,785 | 1,785 | 1,748 | 1,750 | 31,000 | 1,750 |
| 1998-06-22 | 1,795 | 1,795 | 1,780 | 1,785 | 35,000 | 1,785 |
| 1998-06-19 | 1,804 | 1,804 | 1,795 | 1,795 | 29,000 | 1,795 |
| 1998-06-18 | 1,811 | 1,840 | 1,780 | 1,805 | 145,000 | 1,805 |
| 1998-06-17 | 1,801 | 1,820 | 1,800 | 1,800 | 124,000 | 1,800 |
| 1998-06-16 | 1,829 | 1,829 | 1,810 | 1,818 | 143,000 | 1,818 |
| 1998-06-15 | 1,842 | 1,842 | 1,810 | 1,829 | 70,000 | 1,829 |
| 1998-06-12 | 1,870 | 1,870 | 1,845 | 1,847 | 223,000 | 1,847 |
| 1998-06-11 | 1,900 | 1,900 | 1,850 | 1,870 | 123,000 | 1,870 |
| 1998-06-10 | 1,919 | 1,920 | 1,900 | 1,920 | 45,000 | 1,920 |
| 1998-06-09 | 1,900 | 1,910 | 1,890 | 1,910 | 45,000 | 1,910 |
| 1998-06-08 | 1,903 | 1,930 | 1,877 | 1,930 | 46,000 | 1,930 |
| 1998-06-05 | 1,939 | 1,939 | 1,903 | 1,903 | 127,000 | 1,903 |
| 1998-06-04 | 1,938 | 1,958 | 1,938 | 1,939 | 39,000 | 1,939 |
| 1998-06-03 | 1,929 | 1,938 | 1,921 | 1,938 | 22,000 | 1,938 |
| 1998-06-02 | 1,929 | 1,959 | 1,902 | 1,959 | 44,000 | 1,959 |
| 1998-06-01 | 1,920 | 1,920 | 1,890 | 1,892 | 20,000 | 1,892 |
| 1998-05-29 | 1,926 | 1,926 | 1,910 | 1,910 | 21,000 | 1,910 |
| 1998-05-28 | 1,880 | 1,935 | 1,880 | 1,927 | 17,000 | 1,927 |
| 1998-05-27 | 1,900 | 1,910 | 1,900 | 1,906 | 49,000 | 1,906 |
| 1998-05-26 | 1,910 | 1,929 | 1,901 | 1,929 | 23,000 | 1,929 |
| 1998-05-25 | 1,898 | 1,929 | 1,880 | 1,901 | 33,000 | 1,901 |
| 1998-05-22 | 1,904 | 1,911 | 1,897 | 1,898 | 90,000 | 1,898 |
| 1998-05-21 | 1,930 | 1,960 | 1,902 | 1,902 | 103,000 | 1,902 |
| 1998-05-20 | 1,959 | 1,959 | 1,935 | 1,935 | 89,000 | 1,935 |
| 1998-05-19 | 1,960 | 1,960 | 1,948 | 1,960 | 131,000 | 1,960 |
| 1998-05-18 | 1,960 | 1,961 | 1,949 | 1,960 | 78,000 | 1,960 |
| 1998-05-15 | 1,929 | 1,985 | 1,929 | 1,960 | 259,000 | 1,960 |
| 1998-05-14 | 1,890 | 1,910 | 1,877 | 1,910 | 33,000 | 1,910 |
| 1998-05-13 | 1,879 | 1,892 | 1,861 | 1,890 | 154,000 | 1,890 |
| 1998-05-12 | 1,822 | 1,860 | 1,822 | 1,860 | 216,000 | 1,860 |
| 1998-05-11 | 1,849 | 1,849 | 1,828 | 1,830 | 31,000 | 1,830 |
| 1998-05-08 | 1,838 | 1,841 | 1,825 | 1,825 | 121,000 | 1,825 |
| 1998-05-07 | 1,812 | 1,835 | 1,812 | 1,825 | 55,000 | 1,825 |
| 1998-05-06 | 1,841 | 1,841 | 1,803 | 1,811 | 51,000 | 1,811 |
| 1998-05-01 | 1,829 | 1,847 | 1,782 | 1,801 | 36,000 | 1,801 |
| 1998-04-30 | 1,819 | 1,830 | 1,816 | 1,829 | 49,000 | 1,829 |
| 1998-04-28 | 1,781 | 1,806 | 1,781 | 1,806 | 85,000 | 1,806 |
| 1998-04-27 | 1,830 | 1,835 | 1,801 | 1,806 | 45,000 | 1,806 |
| 1998-04-24 | 1,810 | 1,845 | 1,810 | 1,830 | 17,000 | 1,830 |
| 1998-04-23 | 1,828 | 1,870 | 1,824 | 1,830 | 133,000 | 1,830 |
| 1998-04-22 | 1,889 | 1,889 | 1,820 | 1,822 | 62,000 | 1,822 |
| 1998-04-21 | 1,889 | 1,889 | 1,887 | 1,889 | 20,000 | 1,889 |
| 1998-04-20 | 1,889 | 1,890 | 1,885 | 1,888 | 36,000 | 1,888 |
| 1998-04-17 | 1,849 | 1,888 | 1,849 | 1,888 | 62,000 | 1,888 |
| 1998-04-16 | 1,914 | 1,914 | 1,848 | 1,848 | 43,000 | 1,848 |
| 1998-04-15 | 1,918 | 1,918 | 1,860 | 1,860 | 30,000 | 1,860 |
| 1998-04-14 | 1,878 | 1,889 | 1,845 | 1,889 | 77,000 | 1,889 |
| 1998-04-13 | 1,870 | 1,880 | 1,860 | 1,878 | 43,000 | 1,878 |
| 1998-04-10 | 1,850 | 1,860 | 1,840 | 1,860 | 143,000 | 1,860 |
| 1998-04-09 | 1,840 | 1,850 | 1,820 | 1,850 | 265,000 | 1,850 |
| 1998-04-08 | 1,850 | 1,860 | 1,840 | 1,850 | 271,000 | 1,850 |
| 1998-04-07 | 1,920 | 1,920 | 1,890 | 1,900 | 185,000 | 1,900 |
| 1998-04-06 | 1,940 | 1,940 | 1,910 | 1,940 | 54,000 | 1,940 |
| 1998-04-03 | 1,990 | 1,990 | 1,940 | 1,940 | 168,000 | 1,940 |
| 1998-04-02 | 1,990 | 2,000 | 1,930 | 1,990 | 195,000 | 1,990 |
| 1998-04-01 | 2,000 | 2,020 | 1,950 | 2,000 | 45,000 | 2,000 |
| 1998-03-31 | 1,920 | 2,030 | 1,920 | 2,030 | 324,000 | 2,030 |
| 1998-03-30 | 1,960 | 1,970 | 1,900 | 1,910 | 28,000 | 1,910 |
| 1998-03-27 | 1,960 | 1,970 | 1,960 | 1,970 | 40,000 | 1,970 |
| 1998-03-26 | 1,900 | 1,970 | 1,900 | 1,970 | 102,000 | 1,970 |
| 1998-03-25 | 1,910 | 1,960 | 1,900 | 1,930 | 133,000 | 1,930 |
| 1998-03-24 | 1,930 | 1,980 | 1,930 | 1,970 | 115,000 | 1,970 |
| 1998-03-23 | 1,960 | 1,990 | 1,960 | 1,960 | 58,000 | 1,960 |
| 1998-03-20 | 1,930 | 1,940 | 1,900 | 1,930 | 59,000 | 1,930 |
| 1998-03-19 | 1,920 | 1,930 | 1,900 | 1,930 | 58,000 | 1,930 |
| 1998-03-18 | 1,920 | 1,950 | 1,910 | 1,920 | 96,000 | 1,920 |
| 1998-03-17 | 1,860 | 1,920 | 1,860 | 1,910 | 68,000 | 1,910 |
| 1998-03-16 | 1,860 | 1,890 | 1,830 | 1,890 | 125,000 | 1,890 |
| 1998-03-13 | 1,830 | 1,900 | 1,820 | 1,860 | 167,000 | 1,860 |
| 1998-03-12 | 1,800 | 1,820 | 1,790 | 1,810 | 89,000 | 1,810 |
| 1998-03-11 | 1,810 | 1,810 | 1,770 | 1,800 | 95,000 | 1,800 |
| 1998-03-10 | 1,790 | 1,810 | 1,790 | 1,800 | 75,000 | 1,800 |
| 1998-03-09 | 1,790 | 1,800 | 1,790 | 1,790 | 65,000 | 1,790 |
| 1998-03-06 | 1,800 | 1,800 | 1,790 | 1,790 | 60,000 | 1,790 |
| 1998-03-05 | 1,760 | 1,800 | 1,760 | 1,780 | 41,000 | 1,780 |
| 1998-03-04 | 1,790 | 1,790 | 1,740 | 1,770 | 97,000 | 1,770 |
| 1998-03-03 | 1,780 | 1,790 | 1,760 | 1,790 | 63,000 | 1,790 |
| 1998-03-02 | 1,770 | 1,790 | 1,770 | 1,770 | 82,000 | 1,770 |
| 1998-02-27 | 1,740 | 1,780 | 1,740 | 1,770 | 112,000 | 1,770 |
| 1998-02-26 | 1,800 | 1,800 | 1,770 | 1,770 | 156,000 | 1,770 |
| 1998-02-25 | 1,780 | 1,780 | 1,760 | 1,780 | 26,000 | 1,780 |
| 1998-02-24 | 1,800 | 1,800 | 1,780 | 1,780 | 22,000 | 1,780 |
| 1998-02-23 | 1,810 | 1,810 | 1,780 | 1,790 | 45,000 | 1,790 |
| 1998-02-20 | 1,800 | 1,810 | 1,780 | 1,810 | 61,000 | 1,810 |
| 1998-02-19 | 1,810 | 1,820 | 1,810 | 1,820 | 24,000 | 1,820 |
| 1998-02-18 | 1,800 | 1,810 | 1,800 | 1,810 | 29,000 | 1,810 |
| 1998-02-17 | 1,830 | 1,830 | 1,790 | 1,790 | 16,000 | 1,790 |
| 1998-02-16 | 1,790 | 1,820 | 1,790 | 1,820 | 75,000 | 1,820 |
| 1998-02-13 | 1,840 | 1,840 | 1,790 | 1,790 | 59,000 | 1,790 |
| 1998-02-12 | 1,850 | 1,850 | 1,800 | 1,810 | 28,000 | 1,810 |
| 1998-02-10 | 1,830 | 1,850 | 1,820 | 1,850 | 24,000 | 1,850 |
| 1998-02-09 | 1,820 | 1,820 | 1,800 | 1,800 | 26,000 | 1,800 |
| 1998-02-06 | 1,810 | 1,840 | 1,810 | 1,830 | 94,000 | 1,830 |
| 1998-02-05 | 1,840 | 1,870 | 1,830 | 1,840 | 80,000 | 1,840 |
| 1998-02-04 | 1,820 | 1,860 | 1,780 | 1,850 | 157,000 | 1,850 |
| 1998-02-03 | 1,810 | 1,820 | 1,800 | 1,820 | 27,000 | 1,820 |
| 1998-02-02 | 1,790 | 1,790 | 1,750 | 1,760 | 29,000 | 1,760 |
| 1998-01-30 | 1,830 | 1,830 | 1,770 | 1,790 | 18,000 | 1,790 |
| 1998-01-29 | 1,820 | 1,840 | 1,780 | 1,840 | 52,000 | 1,840 |
| 1998-01-28 | 1,870 | 1,870 | 1,810 | 1,810 | 81,000 | 1,810 |
| 1998-01-27 | 1,840 | 1,860 | 1,820 | 1,840 | 61,000 | 1,840 |
| 1998-01-26 | 1,830 | 1,860 | 1,810 | 1,810 | 126,000 | 1,810 |
| 1998-01-23 | 1,820 | 1,840 | 1,790 | 1,810 | 118,000 | 1,810 |
| 1998-01-22 | 1,790 | 1,820 | 1,790 | 1,820 | 25,000 | 1,820 |
| 1998-01-21 | 1,770 | 1,820 | 1,770 | 1,790 | 89,000 | 1,790 |
| 1998-01-20 | 1,780 | 1,780 | 1,740 | 1,770 | 60,000 | 1,770 |
| 1998-01-19 | 1,680 | 1,750 | 1,680 | 1,720 | 39,000 | 1,720 |
| 1998-01-16 | 1,610 | 1,690 | 1,610 | 1,680 | 100,000 | 1,680 |
| 1998-01-14 | 1,610 | 1,620 | 1,610 | 1,610 | 23,000 | 1,610 |
| 1998-01-13 | 1,630 | 1,630 | 1,580 | 1,610 | 34,000 | 1,610 |
| 1998-01-12 | 1,620 | 1,640 | 1,620 | 1,630 | 11,000 | 1,630 |
| 1998-01-09 | 1,610 | 1,610 | 1,580 | 1,590 | 22,000 | 1,590 |
| 1998-01-08 | 1,580 | 1,650 | 1,580 | 1,630 | 53,000 | 1,630 |
| 1998-01-07 | 1,600 | 1,620 | 1,590 | 1,610 | 119,000 | 1,610 |
| 1998-01-06 | 1,730 | 1,730 | 1,640 | 1,660 | 102,000 | 1,660 |
| 1998-01-05 | 1,730 | 1,750 | 1,730 | 1,750 | 5,000 | 1,750 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
