2908 フジッコ(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 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,305.56 |
| 1998-12-29 | 1,880 | 1,880 | 1,850 | 1,880 | 3,000 | 1,305.56 |
| 1998-12-28 | 1,841 | 1,899 | 1,841 | 1,850 | 6,000 | 1,284.72 |
| 1998-12-25 | 1,811 | 1,811 | 1,811 | 1,811 | 1,000 | 1,257.64 |
| 1998-12-24 | 1,830 | 1,840 | 1,820 | 1,830 | 20,000 | 1,270.83 |
| 1998-12-22 | 1,850 | 1,851 | 1,790 | 1,800 | 19,000 | 1,250 |
| 1998-12-21 | 1,898 | 1,899 | 1,880 | 1,880 | 24,000 | 1,305.56 |
| 1998-12-18 | 1,831 | 1,890 | 1,831 | 1,890 | 42,000 | 1,312.50 |
| 1998-12-17 | 1,819 | 1,830 | 1,800 | 1,830 | 24,000 | 1,270.83 |
| 1998-12-16 | 1,800 | 1,806 | 1,796 | 1,800 | 36,000 | 1,250 |
| 1998-12-15 | 1,819 | 1,819 | 1,800 | 1,800 | 10,000 | 1,250 |
| 1998-12-14 | 1,814 | 1,815 | 1,813 | 1,815 | 27,000 | 1,260.42 |
| 1998-12-11 | 1,810 | 1,814 | 1,800 | 1,814 | 24,000 | 1,259.72 |
| 1998-12-10 | 1,815 | 1,815 | 1,800 | 1,815 | 11,000 | 1,260.42 |
| 1998-12-09 | 1,800 | 1,820 | 1,799 | 1,820 | 22,000 | 1,263.89 |
| 1998-12-08 | 1,799 | 1,800 | 1,799 | 1,800 | 153,000 | 1,250 |
| 1998-12-07 | 1,770 | 1,800 | 1,770 | 1,800 | 15,000 | 1,250 |
| 1998-12-04 | 1,771 | 1,771 | 1,770 | 1,770 | 3,000 | 1,229.17 |
| 1998-12-03 | 1,800 | 1,800 | 1,788 | 1,788 | 12,000 | 1,241.67 |
| 1998-12-02 | 1,770 | 1,800 | 1,770 | 1,799 | 23,000 | 1,249.31 |
| 1998-12-01 | 1,771 | 1,771 | 1,771 | 1,771 | 3,000 | 1,229.86 |
| 1998-11-30 | 1,784 | 1,784 | 1,760 | 1,770 | 12,000 | 1,229.17 |
| 1998-11-27 | 1,799 | 1,799 | 1,770 | 1,770 | 3,000 | 1,229.17 |
| 1998-11-26 | 1,770 | 1,800 | 1,768 | 1,800 | 27,000 | 1,250 |
| 1998-11-25 | 1,761 | 1,799 | 1,760 | 1,760 | 11,000 | 1,222.22 |
| 1998-11-24 | 1,799 | 1,799 | 1,751 | 1,781 | 3,000 | 1,236.81 |
| 1998-11-20 | 1,800 | 1,803 | 1,800 | 1,800 | 44,000 | 1,250 |
| 1998-11-19 | 1,780 | 1,800 | 1,761 | 1,800 | 16,000 | 1,250 |
| 1998-11-18 | 1,800 | 1,800 | 1,795 | 1,795 | 9,000 | 1,246.53 |
| 1998-11-17 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 | 1,215.28 |
| 1998-11-16 | 1,800 | 1,800 | 1,790 | 1,800 | 10,000 | 1,250 |
| 1998-11-13 | 1,802 | 1,806 | 1,802 | 1,802 | 9,000 | 1,251.39 |
| 1998-11-12 | 1,802 | 1,802 | 1,802 | 1,802 | 2,000 | 1,251.39 |
| 1998-11-11 | 1,805 | 1,810 | 1,802 | 1,810 | 16,000 | 1,256.94 |
| 1998-11-10 | 1,816 | 1,816 | 1,802 | 1,805 | 20,000 | 1,253.47 |
| 1998-11-09 | 1,830 | 1,830 | 1,800 | 1,811 | 47,000 | 1,257.64 |
| 1998-11-06 | 1,797 | 1,830 | 1,797 | 1,830 | 19,000 | 1,270.83 |
| 1998-11-05 | 1,857 | 1,857 | 1,853 | 1,857 | 17,000 | 1,289.58 |
| 1998-11-04 | 1,860 | 1,860 | 1,855 | 1,856 | 12,000 | 1,288.89 |
| 1998-11-02 | 1,849 | 1,860 | 1,840 | 1,860 | 46,000 | 1,291.67 |
| 1998-10-30 | 1,820 | 1,835 | 1,820 | 1,835 | 101,000 | 1,274.31 |
| 1998-10-29 | 1,749 | 1,780 | 1,749 | 1,760 | 61,000 | 1,222.22 |
| 1998-10-28 | 1,750 | 1,750 | 1,750 | 1,750 | 24,000 | 1,215.28 |
| 1998-10-27 | 1,750 | 1,750 | 1,749 | 1,750 | 3,000 | 1,215.28 |
| 1998-10-26 | 1,750 | 1,750 | 1,723 | 1,750 | 15,000 | 1,215.28 |
| 1998-10-23 | 1,751 | 1,755 | 1,750 | 1,752 | 9,000 | 1,216.67 |
| 1998-10-22 | 1,750 | 1,811 | 1,750 | 1,751 | 5,000 | 1,215.97 |
| 1998-10-21 | 1,850 | 1,850 | 1,830 | 1,840 | 62,000 | 1,277.78 |
| 1998-10-20 | 1,850 | 1,850 | 1,845 | 1,845 | 20,000 | 1,281.25 |
| 1998-10-19 | 1,850 | 1,870 | 1,850 | 1,858 | 52,000 | 1,290.28 |
| 1998-10-16 | 1,845 | 1,850 | 1,844 | 1,850 | 83,000 | 1,284.72 |
| 1998-10-15 | 1,850 | 1,855 | 1,845 | 1,845 | 36,000 | 1,281.25 |
| 1998-10-14 | 1,849 | 1,850 | 1,844 | 1,850 | 22,000 | 1,284.72 |
| 1998-10-13 | 1,855 | 1,855 | 1,850 | 1,850 | 19,000 | 1,284.72 |
| 1998-10-12 | 1,810 | 1,850 | 1,810 | 1,850 | 31,000 | 1,284.72 |
| 1998-10-09 | 1,825 | 1,870 | 1,825 | 1,840 | 36,000 | 1,277.78 |
| 1998-10-08 | 1,780 | 1,830 | 1,779 | 1,790 | 40,000 | 1,243.06 |
| 1998-10-07 | 1,770 | 1,780 | 1,770 | 1,780 | 18,000 | 1,236.11 |
| 1998-10-06 | 1,776 | 1,776 | 1,771 | 1,775 | 55,000 | 1,232.64 |
| 1998-10-05 | 1,760 | 1,780 | 1,750 | 1,780 | 27,000 | 1,236.11 |
| 1998-10-02 | 1,720 | 1,760 | 1,720 | 1,751 | 27,000 | 1,215.97 |
| 1998-10-01 | 1,705 | 1,780 | 1,669 | 1,780 | 31,000 | 1,236.11 |
| 1998-09-30 | 1,725 | 1,725 | 1,701 | 1,705 | 20,000 | 1,184.03 |
| 1998-09-29 | 1,663 | 1,665 | 1,661 | 1,665 | 6,000 | 1,156.25 |
| 1998-09-28 | 1,662 | 1,663 | 1,661 | 1,663 | 5,000 | 1,154.86 |
| 1998-09-25 | 1,660 | 1,665 | 1,652 | 1,662 | 38,000 | 1,154.17 |
| 1998-09-24 | 1,690 | 1,690 | 1,660 | 1,661 | 5,000 | 1,153.47 |
| 1998-09-22 | 1,700 | 1,710 | 1,700 | 1,700 | 38,000 | 1,180.56 |
| 1998-09-21 | 1,706 | 1,708 | 1,700 | 1,700 | 16,000 | 1,180.56 |
| 1998-09-18 | 1,710 | 1,711 | 1,706 | 1,706 | 27,000 | 1,184.72 |
| 1998-09-17 | 1,700 | 1,718 | 1,690 | 1,710 | 36,000 | 1,187.50 |
| 1998-09-16 | 1,650 | 1,690 | 1,649 | 1,690 | 29,000 | 1,173.61 |
| 1998-09-14 | 1,630 | 1,648 | 1,630 | 1,648 | 22,000 | 1,144.44 |
| 1998-09-11 | 1,629 | 1,640 | 1,620 | 1,630 | 27,000 | 1,131.94 |
| 1998-09-10 | 1,649 | 1,649 | 1,601 | 1,630 | 16,000 | 1,131.94 |
| 1998-09-09 | 1,645 | 1,645 | 1,630 | 1,630 | 26,000 | 1,131.94 |
| 1998-09-08 | 1,645 | 1,655 | 1,645 | 1,645 | 10,000 | 1,142.36 |
| 1998-09-07 | 1,650 | 1,650 | 1,627 | 1,645 | 24,000 | 1,142.36 |
| 1998-09-04 | 1,627 | 1,633 | 1,627 | 1,627 | 44,000 | 1,129.86 |
| 1998-09-03 | 1,610 | 1,610 | 1,603 | 1,603 | 13,000 | 1,113.19 |
| 1998-09-02 | 1,640 | 1,640 | 1,606 | 1,607 | 5,000 | 1,115.97 |
| 1998-09-01 | 1,603 | 1,603 | 1,600 | 1,603 | 60,000 | 1,113.19 |
| 1998-08-31 | 1,650 | 1,650 | 1,601 | 1,602 | 6,000 | 1,112.50 |
| 1998-08-28 | 1,635 | 1,635 | 1,595 | 1,600 | 46,000 | 1,111.11 |
| 1998-08-27 | 1,650 | 1,650 | 1,640 | 1,641 | 11,000 | 1,139.58 |
| 1998-08-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,145.83 |
| 1998-08-25 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 1,118.06 |
| 1998-08-24 | 1,590 | 1,600 | 1,590 | 1,590 | 17,000 | 1,104.17 |
| 1998-08-21 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 | 1,083.33 |
| 1998-08-20 | 1,593 | 1,593 | 1,581 | 1,581 | 2,000 | 1,097.92 |
| 1998-08-19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,118.06 |
| 1998-08-18 | 1,560 | 1,576 | 1,560 | 1,576 | 20,000 | 1,094.44 |
| 1998-08-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,083.33 |
| 1998-08-12 | 1,640 | 1,640 | 1,610 | 1,620 | 20,000 | 1,125 |
| 1998-08-11 | 1,676 | 1,676 | 1,640 | 1,640 | 35,000 | 1,138.89 |
| 1998-08-10 | 1,700 | 1,700 | 1,676 | 1,677 | 14,000 | 1,164.58 |
| 1998-08-07 | 1,700 | 1,700 | 1,694 | 1,700 | 15,000 | 1,180.56 |
| 1998-08-06 | 1,698 | 1,700 | 1,696 | 1,700 | 14,000 | 1,180.56 |
| 1998-08-05 | 1,690 | 1,700 | 1,669 | 1,670 | 15,000 | 1,159.72 |
| 1998-08-04 | 1,680 | 1,680 | 1,677 | 1,677 | 6,000 | 1,164.58 |
| 1998-07-31 | 1,667 | 1,670 | 1,650 | 1,670 | 16,000 | 1,159.72 |
| 1998-07-30 | 1,661 | 1,670 | 1,650 | 1,650 | 5,000 | 1,145.83 |
| 1998-07-28 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 | 1,138.89 |
| 1998-07-27 | 1,650 | 1,660 | 1,650 | 1,660 | 12,000 | 1,152.78 |
| 1998-07-24 | 1,640 | 1,660 | 1,630 | 1,660 | 44,000 | 1,152.78 |
| 1998-07-23 | 1,640 | 1,640 | 1,640 | 1,640 | 16,000 | 1,138.89 |
| 1998-07-22 | 1,640 | 1,650 | 1,635 | 1,640 | 21,000 | 1,138.89 |
| 1998-07-21 | 1,650 | 1,650 | 1,640 | 1,640 | 12,000 | 1,138.89 |
| 1998-07-17 | 1,642 | 1,650 | 1,640 | 1,650 | 18,000 | 1,145.83 |
| 1998-07-16 | 1,623 | 1,640 | 1,620 | 1,630 | 24,000 | 1,131.94 |
| 1998-07-15 | 1,590 | 1,624 | 1,590 | 1,624 | 30,000 | 1,127.78 |
| 1998-07-14 | 1,540 | 1,560 | 1,538 | 1,560 | 26,000 | 1,083.33 |
| 1998-07-13 | 1,521 | 1,530 | 1,520 | 1,530 | 18,000 | 1,062.50 |
| 1998-07-10 | 1,528 | 1,528 | 1,520 | 1,520 | 8,000 | 1,055.56 |
| 1998-07-09 | 1,528 | 1,528 | 1,520 | 1,520 | 7,000 | 1,055.56 |
| 1998-07-08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,055.56 |
| 1998-07-07 | 1,530 | 1,530 | 1,529 | 1,530 | 13,000 | 1,062.50 |
| 1998-07-06 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 | 1,034.03 |
| 1998-07-03 | 1,474 | 1,474 | 1,474 | 1,474 | 1,000 | 1,023.61 |
| 1998-07-02 | 1,530 | 1,530 | 1,530 | 1,530 | 32,000 | 1,062.50 |
| 1998-07-01 | 1,529 | 1,530 | 1,500 | 1,520 | 10,000 | 1,055.56 |
| 1998-06-30 | 1,518 | 1,530 | 1,500 | 1,530 | 38,000 | 1,062.50 |
| 1998-06-29 | 1,530 | 1,530 | 1,510 | 1,510 | 5,000 | 1,048.61 |
| 1998-06-26 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 | 1,062.50 |
| 1998-06-25 | 1,500 | 1,500 | 1,499 | 1,500 | 24,000 | 1,041.67 |
| 1998-06-24 | 1,528 | 1,528 | 1,486 | 1,498 | 8,000 | 1,040.28 |
| 1998-06-23 | 1,490 | 1,530 | 1,480 | 1,530 | 20,000 | 1,062.50 |
| 1998-06-22 | 1,490 | 1,500 | 1,489 | 1,490 | 5,000 | 1,034.72 |
| 1998-06-19 | 1,530 | 1,530 | 1,460 | 1,520 | 14,000 | 1,055.56 |
| 1998-06-18 | 1,530 | 1,530 | 1,500 | 1,530 | 30,000 | 1,062.50 |
| 1998-06-17 | 1,500 | 1,520 | 1,500 | 1,520 | 14,000 | 1,055.56 |
| 1998-06-16 | 1,500 | 1,500 | 1,499 | 1,499 | 3,000 | 1,040.97 |
| 1998-06-15 | 1,530 | 1,531 | 1,525 | 1,530 | 19,000 | 1,062.50 |
| 1998-06-12 | 1,500 | 1,520 | 1,470 | 1,520 | 52,000 | 1,055.56 |
| 1998-06-11 | 1,494 | 1,495 | 1,480 | 1,480 | 39,000 | 1,027.78 |
| 1998-06-10 | 1,490 | 1,500 | 1,480 | 1,495 | 36,000 | 1,038.19 |
| 1998-06-09 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 1,027.78 |
| 1998-06-08 | 1,488 | 1,490 | 1,485 | 1,490 | 22,000 | 1,034.72 |
| 1998-06-05 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,006.94 |
| 1998-06-04 | 1,433 | 1,460 | 1,433 | 1,460 | 14,000 | 1,013.89 |
| 1998-06-03 | 1,470 | 1,470 | 1,453 | 1,453 | 7,000 | 1,009.03 |
| 1998-06-02 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,034.72 |
| 1998-06-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,034.72 |
| 1998-05-29 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 972.22 |
| 1998-05-28 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 | 1,005.56 |
| 1998-05-26 | 1,451 | 1,451 | 1,450 | 1,450 | 7,000 | 1,006.94 |
| 1998-05-25 | 1,501 | 1,501 | 1,470 | 1,501 | 40,000 | 1,042.36 |
| 1998-05-22 | 1,350 | 1,500 | 1,350 | 1,500 | 17,000 | 1,041.67 |
| 1998-05-21 | 1,385 | 1,385 | 1,365 | 1,365 | 4,000 | 947.92 |
| 1998-05-20 | 1,360 | 1,366 | 1,360 | 1,365 | 7,000 | 947.92 |
| 1998-05-19 | 1,380 | 1,380 | 1,360 | 1,365 | 9,000 | 947.92 |
| 1998-05-18 | 1,401 | 1,401 | 1,391 | 1,395 | 3,000 | 968.75 |
| 1998-05-15 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 972.22 |
| 1998-05-14 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 944.44 |
| 1998-05-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 944.44 |
| 1998-05-12 | 1,399 | 1,400 | 1,399 | 1,400 | 14,000 | 972.22 |
| 1998-05-11 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 944.44 |
| 1998-05-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 937.50 |
| 1998-05-07 | 1,430 | 1,430 | 1,390 | 1,390 | 3,000 | 965.28 |
| 1998-05-06 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,006.94 |
| 1998-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,006.94 |
| 1998-04-30 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 1,006.94 |
| 1998-04-28 | 1,450 | 1,490 | 1,450 | 1,470 | 14,000 | 1,020.83 |
| 1998-04-27 | 1,435 | 1,450 | 1,435 | 1,450 | 4,000 | 1,006.94 |
| 1998-04-24 | 1,426 | 1,426 | 1,421 | 1,421 | 15,000 | 986.81 |
| 1998-04-23 | 1,400 | 1,411 | 1,400 | 1,411 | 7,000 | 979.86 |
| 1998-04-22 | 1,401 | 1,410 | 1,400 | 1,410 | 27,000 | 979.17 |
| 1998-04-21 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 | 972.22 |
| 1998-04-20 | 1,389 | 1,390 | 1,389 | 1,390 | 9,000 | 965.28 |
| 1998-04-17 | 1,379 | 1,390 | 1,379 | 1,390 | 6,000 | 965.28 |
| 1998-04-16 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 958.33 |
| 1998-04-14 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 916.67 |
| 1998-04-13 | 1,360 | 1,360 | 1,310 | 1,310 | 22,000 | 909.72 |
| 1998-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 972.22 |
| 1998-04-09 | 1,330 | 1,360 | 1,330 | 1,360 | 4,000 | 944.44 |
| 1998-04-08 | 1,310 | 1,320 | 1,310 | 1,310 | 16,000 | 909.72 |
| 1998-04-07 | 1,280 | 1,330 | 1,270 | 1,310 | 22,000 | 909.72 |
| 1998-04-06 | 1,330 | 1,330 | 1,270 | 1,280 | 10,000 | 888.89 |
| 1998-04-03 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 | 944.44 |
| 1998-04-02 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,027.78 |
| 1998-04-01 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 | 1,027.78 |
| 1998-03-31 | 1,480 | 1,500 | 1,470 | 1,500 | 59,000 | 1,041.67 |
| 1998-03-30 | 1,420 | 1,470 | 1,420 | 1,460 | 29,000 | 1,013.89 |
| 1998-03-27 | 1,400 | 1,400 | 1,370 | 1,400 | 25,000 | 972.22 |
| 1998-03-26 | 1,380 | 1,400 | 1,370 | 1,400 | 15,000 | 972.22 |
| 1998-03-25 | 1,350 | 1,380 | 1,350 | 1,380 | 19,000 | 958.33 |
| 1998-03-24 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 937.50 |
| 1998-03-23 | 1,320 | 1,360 | 1,320 | 1,350 | 34,000 | 937.50 |
| 1998-03-20 | 1,300 | 1,320 | 1,300 | 1,320 | 22,000 | 916.67 |
| 1998-03-19 | 1,330 | 1,330 | 1,300 | 1,300 | 23,000 | 902.78 |
| 1998-03-18 | 1,270 | 1,330 | 1,270 | 1,330 | 27,000 | 923.61 |
| 1998-03-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 868.06 |
| 1998-03-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 902.78 |
| 1998-03-13 | 1,290 | 1,300 | 1,290 | 1,300 | 26,000 | 902.78 |
| 1998-03-12 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 895.83 |
| 1998-03-11 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 | 916.67 |
| 1998-03-09 | 1,280 | 1,310 | 1,280 | 1,300 | 7,000 | 902.78 |
| 1998-03-06 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 | 888.89 |
| 1998-03-05 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 902.78 |
| 1998-03-04 | 1,280 | 1,300 | 1,280 | 1,300 | 34,000 | 902.78 |
| 1998-03-03 | 1,290 | 1,300 | 1,280 | 1,300 | 14,000 | 902.78 |
| 1998-03-02 | 1,320 | 1,320 | 1,290 | 1,300 | 10,000 | 902.78 |
| 1998-02-27 | 1,300 | 1,320 | 1,300 | 1,320 | 15,000 | 916.67 |
| 1998-02-26 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 888.89 |
| 1998-02-25 | 1,270 | 1,280 | 1,260 | 1,280 | 23,000 | 888.89 |
| 1998-02-24 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 868.06 |
| 1998-02-23 | 1,240 | 1,260 | 1,240 | 1,250 | 4,000 | 868.06 |
| 1998-02-20 | 1,280 | 1,280 | 1,260 | 1,260 | 29,000 | 875 |
| 1998-02-19 | 1,300 | 1,300 | 1,280 | 1,280 | 23,000 | 888.89 |
| 1998-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 | 902.78 |
| 1998-02-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 902.78 |
| 1998-02-16 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 | 902.78 |
| 1998-02-13 | 1,240 | 1,300 | 1,240 | 1,300 | 16,000 | 902.78 |
| 1998-02-12 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 875 |
| 1998-02-10 | 1,300 | 1,330 | 1,270 | 1,280 | 16,000 | 888.89 |
| 1998-02-09 | 1,260 | 1,270 | 1,260 | 1,270 | 11,000 | 881.94 |
| 1998-02-06 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 868.06 |
| 1998-02-05 | 1,210 | 1,220 | 1,210 | 1,220 | 15,000 | 847.22 |
| 1998-02-04 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 | 847.22 |
| 1998-02-03 | 1,200 | 1,220 | 1,200 | 1,210 | 12,000 | 840.28 |
| 1998-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 833.33 |
| 1998-01-30 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 833.33 |
| 1998-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 833.33 |
| 1998-01-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 812.50 |
| 1998-01-26 | 1,170 | 1,170 | 1,150 | 1,160 | 12,000 | 805.56 |
| 1998-01-23 | 1,160 | 1,190 | 1,160 | 1,170 | 6,000 | 812.50 |
| 1998-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 805.56 |
| 1998-01-21 | 1,110 | 1,200 | 1,110 | 1,200 | 4,000 | 833.33 |
| 1998-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 763.89 |
| 1998-01-19 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 | 750 |
| 1998-01-16 | 1,060 | 1,080 | 1,060 | 1,080 | 11,000 | 750 |
| 1998-01-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 736.11 |
| 1998-01-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 729.17 |
| 1998-01-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 736.11 |
| 1998-01-08 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 | 756.94 |
| 1998-01-07 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 694.44 |
| 1998-01-06 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 701.39 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
