3593 (株)ホギメディカル 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 | 3,090 | 3,160 | 3,090 | 3,160 | 15,700 | 1,580 |
| 1998-12-29 | 3,140 | 3,140 | 3,080 | 3,080 | 19,600 | 1,540 |
| 1998-12-28 | 3,140 | 3,140 | 3,110 | 3,110 | 7,000 | 1,555 |
| 1998-12-25 | 3,130 | 3,150 | 3,100 | 3,140 | 8,600 | 1,570 |
| 1998-12-24 | 3,060 | 3,100 | 3,060 | 3,100 | 13,800 | 1,550 |
| 1998-12-22 | 3,080 | 3,080 | 3,050 | 3,060 | 5,800 | 1,530 |
| 1998-12-21 | 2,980 | 3,030 | 2,970 | 3,030 | 12,000 | 1,515 |
| 1998-12-18 | 3,000 | 3,000 | 2,920 | 2,980 | 9,900 | 1,490 |
| 1998-12-17 | 2,890 | 2,930 | 2,885 | 2,930 | 38,400 | 1,465 |
| 1998-12-16 | 2,800 | 2,850 | 2,800 | 2,830 | 7,100 | 1,415 |
| 1998-12-15 | 2,830 | 2,880 | 2,760 | 2,760 | 7,900 | 1,380 |
| 1998-12-14 | 2,900 | 2,900 | 2,860 | 2,880 | 5,600 | 1,440 |
| 1998-12-11 | 2,900 | 2,950 | 2,880 | 2,930 | 11,300 | 1,465 |
| 1998-12-10 | 2,875 | 2,900 | 2,870 | 2,900 | 17,800 | 1,450 |
| 1998-12-09 | 2,830 | 2,910 | 2,830 | 2,860 | 5,800 | 1,430 |
| 1998-12-08 | 2,920 | 2,920 | 2,880 | 2,910 | 10,100 | 1,455 |
| 1998-12-07 | 2,800 | 2,840 | 2,790 | 2,800 | 15,300 | 1,400 |
| 1998-12-04 | 2,830 | 2,830 | 2,820 | 2,825 | 900 | 1,412.50 |
| 1998-12-03 | 2,900 | 2,900 | 2,820 | 2,830 | 8,300 | 1,415 |
| 1998-12-02 | 2,930 | 2,990 | 2,890 | 2,940 | 12,400 | 1,470 |
| 1998-12-01 | 2,770 | 2,865 | 2,770 | 2,865 | 8,000 | 1,432.50 |
| 1998-11-30 | 2,810 | 2,810 | 2,790 | 2,805 | 12,800 | 1,402.50 |
| 1998-11-27 | 2,810 | 2,810 | 2,790 | 2,810 | 13,400 | 1,405 |
| 1998-11-26 | 2,810 | 2,810 | 2,790 | 2,810 | 12,800 | 1,405 |
| 1998-11-25 | 2,810 | 2,830 | 2,800 | 2,810 | 17,800 | 1,405 |
| 1998-11-24 | 2,810 | 2,820 | 2,800 | 2,820 | 19,300 | 1,410 |
| 1998-11-20 | 2,790 | 2,815 | 2,790 | 2,810 | 27,500 | 1,405 |
| 1998-11-19 | 2,770 | 2,800 | 2,770 | 2,770 | 10,700 | 1,385 |
| 1998-11-18 | 2,750 | 2,750 | 2,700 | 2,730 | 11,500 | 1,365 |
| 1998-11-17 | 2,780 | 2,780 | 2,650 | 2,650 | 18,200 | 1,325 |
| 1998-11-16 | 2,820 | 2,820 | 2,780 | 2,780 | 8,100 | 1,390 |
| 1998-11-13 | 2,800 | 2,820 | 2,780 | 2,820 | 2,700 | 1,410 |
| 1998-11-12 | 2,800 | 2,840 | 2,800 | 2,840 | 4,200 | 1,420 |
| 1998-11-11 | 2,910 | 2,960 | 2,870 | 2,870 | 5,600 | 1,435 |
| 1998-11-10 | 2,845 | 2,980 | 2,845 | 2,950 | 12,900 | 1,475 |
| 1998-11-09 | 2,800 | 2,830 | 2,800 | 2,805 | 18,700 | 1,402.50 |
| 1998-11-06 | 2,810 | 2,850 | 2,800 | 2,830 | 8,300 | 1,415 |
| 1998-11-05 | 2,830 | 2,870 | 2,790 | 2,850 | 50,800 | 1,425 |
| 1998-11-04 | 3,010 | 3,010 | 2,780 | 2,790 | 6,700 | 1,395 |
| 1998-11-02 | 2,730 | 2,770 | 2,730 | 2,770 | 2,200 | 1,385 |
| 1998-10-30 | 2,725 | 2,790 | 2,710 | 2,725 | 4,700 | 1,362.50 |
| 1998-10-29 | 2,700 | 2,780 | 2,700 | 2,700 | 800 | 1,350 |
| 1998-10-28 | 2,800 | 2,820 | 2,795 | 2,805 | 32,700 | 1,402.50 |
| 1998-10-27 | 2,900 | 2,900 | 2,700 | 2,700 | 30,000 | 1,350 |
| 1998-10-26 | 2,900 | 3,060 | 2,890 | 2,900 | 28,800 | 1,450 |
| 1998-10-23 | 2,840 | 2,900 | 2,805 | 2,900 | 19,700 | 1,450 |
| 1998-10-22 | 2,630 | 2,800 | 2,630 | 2,800 | 33,200 | 1,400 |
| 1998-10-21 | 2,870 | 2,930 | 2,870 | 2,870 | 12,000 | 1,435 |
| 1998-10-20 | 2,800 | 2,820 | 2,750 | 2,810 | 22,600 | 1,405 |
| 1998-10-19 | 2,350 | 2,525 | 2,350 | 2,520 | 40,200 | 1,260 |
| 1998-10-16 | 2,280 | 2,390 | 2,280 | 2,310 | 103,000 | 1,155 |
| 1998-10-15 | 2,680 | 2,680 | 2,680 | 2,680 | 16,800 | 1,340 |
| 1998-10-14 | 3,100 | 3,190 | 3,100 | 3,180 | 1,300 | 1,590 |
| 1998-10-13 | 3,400 | 3,400 | 3,050 | 3,200 | 6,900 | 1,600 |
| 1998-10-12 | 3,400 | 3,400 | 3,300 | 3,400 | 4,600 | 1,700 |
| 1998-10-09 | 3,480 | 3,480 | 3,410 | 3,410 | 800 | 1,705 |
| 1998-10-08 | 3,400 | 3,490 | 3,400 | 3,480 | 900 | 1,740 |
| 1998-10-07 | 3,330 | 3,450 | 3,330 | 3,400 | 5,100 | 1,700 |
| 1998-10-06 | 3,290 | 3,400 | 3,290 | 3,380 | 2,100 | 1,690 |
| 1998-10-05 | 3,500 | 3,500 | 3,240 | 3,290 | 5,400 | 1,645 |
| 1998-10-02 | 3,720 | 3,720 | 3,230 | 3,300 | 13,500 | 1,650 |
| 1998-10-01 | 3,600 | 3,650 | 3,580 | 3,650 | 2,800 | 1,825 |
| 1998-09-30 | 3,650 | 3,650 | 3,600 | 3,650 | 3,200 | 1,825 |
| 1998-09-29 | 3,740 | 3,740 | 3,650 | 3,650 | 400 | 1,825 |
| 1998-09-28 | 3,600 | 3,600 | 3,550 | 3,590 | 14,500 | 1,795 |
| 1998-09-25 | 3,690 | 3,690 | 3,600 | 3,600 | 9,400 | 1,800 |
| 1998-09-24 | 3,610 | 3,610 | 3,500 | 3,600 | 12,400 | 1,800 |
| 1998-09-22 | 3,650 | 3,650 | 3,610 | 3,610 | 22,800 | 1,805 |
| 1998-09-21 | 3,620 | 3,700 | 3,620 | 3,630 | 2,600 | 1,815 |
| 1998-09-18 | 3,750 | 3,750 | 3,740 | 3,740 | 5,700 | 1,870 |
| 1998-09-17 | 3,650 | 3,660 | 3,650 | 3,650 | 3,000 | 1,825 |
| 1998-09-16 | 3,640 | 3,700 | 3,640 | 3,700 | 5,100 | 1,850 |
| 1998-09-14 | 3,770 | 3,770 | 3,620 | 3,700 | 6,900 | 1,850 |
| 1998-09-11 | 3,630 | 3,650 | 3,620 | 3,620 | 2,700 | 1,810 |
| 1998-09-10 | 3,670 | 3,720 | 3,620 | 3,720 | 1,900 | 1,860 |
| 1998-09-09 | 3,600 | 3,700 | 3,600 | 3,700 | 8,800 | 1,850 |
| 1998-09-08 | 3,610 | 3,690 | 3,600 | 3,620 | 10,700 | 1,810 |
| 1998-09-07 | 3,750 | 3,750 | 3,650 | 3,700 | 13,200 | 1,850 |
| 1998-09-04 | 3,880 | 3,880 | 3,780 | 3,800 | 17,700 | 1,900 |
| 1998-09-03 | 3,920 | 3,940 | 3,870 | 3,900 | 7,800 | 1,950 |
| 1998-09-02 | 4,040 | 4,040 | 3,930 | 4,020 | 4,000 | 2,010 |
| 1998-09-01 | 3,800 | 3,960 | 3,800 | 3,890 | 8,900 | 1,945 |
| 1998-08-31 | 3,800 | 3,800 | 3,750 | 3,800 | 3,300 | 1,900 |
| 1998-08-28 | 3,750 | 3,850 | 3,750 | 3,800 | 14,000 | 1,900 |
| 1998-08-27 | 3,950 | 3,970 | 3,820 | 3,970 | 24,000 | 1,985 |
| 1998-08-26 | 4,010 | 4,010 | 4,000 | 4,010 | 22,100 | 2,005 |
| 1998-08-25 | 4,100 | 4,150 | 4,050 | 4,050 | 15,300 | 2,025 |
| 1998-08-24 | 4,200 | 4,200 | 4,110 | 4,110 | 39,500 | 2,055 |
| 1998-08-21 | 4,180 | 4,180 | 4,100 | 4,100 | 2,600 | 2,050 |
| 1998-08-20 | 4,160 | 4,180 | 4,110 | 4,180 | 6,500 | 2,090 |
| 1998-08-19 | 4,230 | 4,230 | 4,160 | 4,160 | 2,600 | 2,080 |
| 1998-08-18 | 4,250 | 4,250 | 4,100 | 4,150 | 2,500 | 2,075 |
| 1998-08-17 | 4,210 | 4,210 | 4,100 | 4,100 | 11,200 | 2,050 |
| 1998-08-14 | 4,210 | 4,300 | 4,200 | 4,210 | 2,800 | 2,105 |
| 1998-08-13 | 4,320 | 4,320 | 4,170 | 4,200 | 3,300 | 2,100 |
| 1998-08-12 | 4,340 | 4,340 | 4,200 | 4,220 | 12,600 | 2,110 |
| 1998-08-11 | 4,370 | 4,400 | 4,340 | 4,400 | 4,500 | 2,200 |
| 1998-08-10 | 4,290 | 4,300 | 4,230 | 4,290 | 3,600 | 2,145 |
| 1998-08-07 | 4,230 | 4,300 | 4,230 | 4,300 | 5,800 | 2,150 |
| 1998-08-06 | 4,320 | 4,320 | 4,250 | 4,250 | 6,100 | 2,125 |
| 1998-08-05 | 4,340 | 4,340 | 4,200 | 4,300 | 12,500 | 2,150 |
| 1998-08-04 | 4,400 | 4,400 | 4,350 | 4,370 | 15,800 | 2,185 |
| 1998-08-03 | 4,500 | 4,500 | 4,450 | 4,450 | 3,400 | 2,225 |
| 1998-07-31 | 4,480 | 4,480 | 4,400 | 4,450 | 5,900 | 2,225 |
| 1998-07-30 | 4,390 | 4,450 | 4,390 | 4,430 | 2,300 | 2,215 |
| 1998-07-29 | 4,450 | 4,520 | 4,350 | 4,350 | 5,300 | 2,175 |
| 1998-07-28 | 4,500 | 4,550 | 4,450 | 4,500 | 14,800 | 2,250 |
| 1998-07-27 | 4,440 | 4,500 | 4,440 | 4,450 | 2,300 | 2,225 |
| 1998-07-24 | 4,500 | 4,500 | 4,400 | 4,440 | 9,100 | 2,220 |
| 1998-07-23 | 4,460 | 4,480 | 4,450 | 4,480 | 7,500 | 2,240 |
| 1998-07-22 | 4,500 | 4,500 | 4,460 | 4,460 | 5,600 | 2,230 |
| 1998-07-21 | 4,550 | 4,560 | 4,450 | 4,450 | 20,300 | 2,225 |
| 1998-07-17 | 4,450 | 4,500 | 4,410 | 4,500 | 6,500 | 2,250 |
| 1998-07-16 | 4,400 | 4,420 | 4,350 | 4,400 | 3,500 | 2,200 |
| 1998-07-15 | 4,430 | 4,440 | 4,350 | 4,420 | 19,200 | 2,210 |
| 1998-07-14 | 4,410 | 4,420 | 4,400 | 4,400 | 7,900 | 2,200 |
| 1998-07-13 | 4,340 | 4,430 | 4,330 | 4,410 | 16,400 | 2,205 |
| 1998-07-10 | 4,500 | 4,500 | 4,430 | 4,430 | 14,200 | 2,215 |
| 1998-07-09 | 4,550 | 4,550 | 4,470 | 4,510 | 32,200 | 2,255 |
| 1998-07-08 | 4,400 | 4,550 | 4,400 | 4,500 | 30,800 | 2,250 |
| 1998-07-07 | 4,380 | 4,430 | 4,380 | 4,380 | 23,600 | 2,190 |
| 1998-07-06 | 4,460 | 4,460 | 4,380 | 4,380 | 13,200 | 2,190 |
| 1998-07-03 | 4,380 | 4,480 | 4,360 | 4,460 | 21,300 | 2,230 |
| 1998-07-02 | 4,340 | 4,500 | 4,340 | 4,480 | 66,200 | 2,240 |
| 1998-07-01 | 4,250 | 4,330 | 4,250 | 4,330 | 29,900 | 2,165 |
| 1998-06-30 | 4,270 | 4,280 | 4,260 | 4,260 | 12,200 | 2,130 |
| 1998-06-29 | 4,200 | 4,270 | 4,180 | 4,250 | 13,800 | 2,125 |
| 1998-06-26 | 4,150 | 4,190 | 4,140 | 4,190 | 17,600 | 2,095 |
| 1998-06-25 | 4,030 | 4,100 | 4,030 | 4,100 | 18,500 | 2,050 |
| 1998-06-24 | 4,000 | 4,050 | 4,000 | 4,020 | 7,700 | 2,010 |
| 1998-06-23 | 4,050 | 4,070 | 4,050 | 4,050 | 5,200 | 2,025 |
| 1998-06-22 | 4,050 | 4,050 | 4,000 | 4,000 | 7,700 | 2,000 |
| 1998-06-19 | 4,050 | 4,060 | 4,010 | 4,030 | 8,400 | 2,015 |
| 1998-06-18 | 4,060 | 4,060 | 4,000 | 4,020 | 11,300 | 2,010 |
| 1998-06-17 | 4,000 | 4,030 | 4,000 | 4,030 | 11,700 | 2,015 |
| 1998-06-16 | 3,950 | 4,030 | 3,920 | 3,920 | 12,700 | 1,960 |
| 1998-06-15 | 4,030 | 4,050 | 4,030 | 4,030 | 7,300 | 2,015 |
| 1998-06-12 | 4,050 | 4,050 | 4,000 | 4,030 | 10,800 | 2,015 |
| 1998-06-11 | 3,980 | 4,000 | 3,980 | 4,000 | 1,200 | 2,000 |
| 1998-06-10 | 4,010 | 4,030 | 3,970 | 4,030 | 3,700 | 2,015 |
| 1998-06-09 | 3,910 | 3,910 | 3,910 | 3,910 | 800 | 1,955 |
| 1998-06-08 | 3,880 | 3,880 | 3,880 | 3,880 | 500 | 1,940 |
| 1998-06-05 | 3,870 | 3,890 | 3,870 | 3,880 | 1,000 | 1,940 |
| 1998-06-04 | 3,900 | 4,020 | 3,900 | 3,920 | 1,400 | 1,960 |
| 1998-06-03 | 3,980 | 4,000 | 3,980 | 3,980 | 10,700 | 1,990 |
| 1998-06-02 | 4,050 | 4,050 | 4,020 | 4,020 | 4,000 | 2,010 |
| 1998-06-01 | 4,050 | 4,050 | 4,030 | 4,040 | 3,600 | 2,020 |
| 1998-05-29 | 4,010 | 4,040 | 4,010 | 4,030 | 9,400 | 2,015 |
| 1998-05-28 | 4,000 | 4,010 | 4,000 | 4,010 | 1,300 | 2,005 |
| 1998-05-27 | 4,040 | 4,040 | 4,010 | 4,010 | 5,000 | 2,005 |
| 1998-05-26 | 4,050 | 4,050 | 4,010 | 4,030 | 5,400 | 2,015 |
| 1998-05-25 | 4,140 | 4,140 | 4,050 | 4,050 | 1,300 | 2,025 |
| 1998-05-22 | 4,000 | 4,150 | 4,000 | 4,150 | 16,200 | 2,075 |
| 1998-05-21 | 4,000 | 4,000 | 3,950 | 4,000 | 3,400 | 2,000 |
| 1998-05-20 | 4,020 | 4,030 | 4,000 | 4,000 | 13,400 | 2,000 |
| 1998-05-19 | 4,020 | 4,040 | 3,980 | 3,990 | 16,400 | 1,995 |
| 1998-05-18 | 3,980 | 4,030 | 3,980 | 4,020 | 20,700 | 2,010 |
| 1998-05-15 | 4,000 | 4,000 | 3,950 | 4,000 | 22,800 | 2,000 |
| 1998-05-14 | 4,050 | 4,070 | 4,000 | 4,000 | 58,600 | 2,000 |
| 1998-05-13 | 4,000 | 4,020 | 3,990 | 4,000 | 23,200 | 2,000 |
| 1998-05-12 | 4,000 | 4,050 | 3,990 | 4,000 | 16,400 | 2,000 |
| 1998-05-11 | 4,050 | 4,050 | 3,970 | 3,990 | 42,500 | 1,995 |
| 1998-05-08 | 4,100 | 4,100 | 4,050 | 4,060 | 7,500 | 2,030 |
| 1998-05-07 | 4,110 | 4,160 | 4,100 | 4,100 | 3,400 | 2,050 |
| 1998-05-06 | 4,180 | 4,180 | 4,110 | 4,110 | 9,600 | 2,055 |
| 1998-05-01 | 4,050 | 4,120 | 4,020 | 4,060 | 8,400 | 2,030 |
| 1998-04-30 | 4,050 | 4,070 | 3,900 | 4,020 | 13,000 | 2,010 |
| 1998-04-28 | 4,170 | 4,170 | 4,100 | 4,100 | 10,200 | 2,050 |
| 1998-04-27 | 4,300 | 4,300 | 4,170 | 4,200 | 18,900 | 2,100 |
| 1998-04-24 | 4,000 | 4,350 | 3,980 | 4,350 | 76,400 | 2,175 |
| 1998-04-23 | 3,950 | 4,040 | 3,950 | 4,010 | 37,600 | 2,005 |
| 1998-04-22 | 3,890 | 3,910 | 3,880 | 3,910 | 9,300 | 1,955 |
| 1998-04-21 | 3,790 | 3,790 | 3,700 | 3,700 | 8,000 | 1,850 |
| 1998-04-20 | 3,840 | 3,890 | 3,840 | 3,850 | 56,200 | 1,925 |
| 1998-04-17 | 3,910 | 3,910 | 3,830 | 3,850 | 26,400 | 1,925 |
| 1998-04-16 | 3,850 | 3,990 | 3,840 | 3,910 | 58,700 | 1,955 |
| 1998-04-15 | 3,750 | 3,850 | 3,750 | 3,820 | 28,400 | 1,910 |
| 1998-04-14 | 3,510 | 3,510 | 3,490 | 3,500 | 5,600 | 1,750 |
| 1998-04-13 | 3,590 | 3,590 | 3,510 | 3,510 | 10,300 | 1,755 |
| 1998-04-10 | 3,480 | 3,560 | 3,460 | 3,560 | 2,800 | 1,780 |
| 1998-04-09 | 3,430 | 3,500 | 3,430 | 3,470 | 17,600 | 1,735 |
| 1998-04-08 | 3,300 | 3,400 | 3,300 | 3,400 | 7,500 | 1,700 |
| 1998-04-07 | 3,330 | 3,380 | 3,330 | 3,330 | 5,300 | 1,665 |
| 1998-04-06 | 3,310 | 3,450 | 3,300 | 3,330 | 14,600 | 1,665 |
| 1998-04-03 | 3,500 | 3,500 | 3,350 | 3,350 | 3,300 | 1,675 |
| 1998-04-02 | 3,680 | 3,680 | 3,530 | 3,530 | 6,600 | 1,765 |
| 1998-04-01 | 3,560 | 3,560 | 3,530 | 3,530 | 8,300 | 1,765 |
| 1998-03-31 | 3,600 | 3,650 | 3,560 | 3,600 | 8,700 | 1,800 |
| 1998-03-30 | 3,600 | 3,700 | 3,600 | 3,650 | 6,900 | 1,825 |
| 1998-03-27 | 3,560 | 3,650 | 3,550 | 3,650 | 1,900 | 1,825 |
| 1998-03-26 | 3,540 | 3,560 | 3,540 | 3,540 | 23,100 | 1,770 |
| 1998-03-25 | 3,580 | 3,600 | 3,500 | 3,500 | 3,500 | 1,750 |
| 1998-03-24 | 3,600 | 3,600 | 3,570 | 3,580 | 2,400 | 1,790 |
| 1998-03-23 | 3,620 | 3,640 | 3,550 | 3,600 | 11,700 | 1,800 |
| 1998-03-20 | 3,700 | 3,700 | 3,610 | 3,640 | 6,600 | 1,820 |
| 1998-03-19 | 3,600 | 3,650 | 3,580 | 3,600 | 9,000 | 1,800 |
| 1998-03-18 | 3,550 | 3,640 | 3,550 | 3,600 | 15,900 | 1,800 |
| 1998-03-17 | 3,510 | 3,530 | 3,500 | 3,500 | 7,100 | 1,750 |
| 1998-03-16 | 3,400 | 3,510 | 3,390 | 3,500 | 4,100 | 1,750 |
| 1998-03-13 | 3,350 | 3,470 | 3,350 | 3,400 | 53,100 | 1,700 |
| 1998-03-12 | 3,340 | 3,360 | 3,330 | 3,350 | 26,000 | 1,675 |
| 1998-03-11 | 3,400 | 3,420 | 3,330 | 3,350 | 22,700 | 1,675 |
| 1998-03-10 | 3,480 | 3,490 | 3,400 | 3,420 | 26,800 | 1,710 |
| 1998-03-09 | 3,550 | 3,590 | 3,480 | 3,480 | 58,800 | 1,740 |
| 1998-03-06 | 3,600 | 3,600 | 3,510 | 3,550 | 16,400 | 1,775 |
| 1998-03-05 | 3,700 | 3,710 | 3,660 | 3,660 | 4,500 | 1,830 |
| 1998-03-04 | 3,800 | 3,850 | 3,770 | 3,800 | 16,700 | 1,900 |
| 1998-03-03 | 3,730 | 3,760 | 3,730 | 3,730 | 8,200 | 1,865 |
| 1998-03-02 | 3,650 | 3,710 | 3,650 | 3,680 | 12,500 | 1,840 |
| 1998-02-27 | 3,630 | 3,670 | 3,630 | 3,670 | 3,800 | 1,835 |
| 1998-02-26 | 3,630 | 3,680 | 3,630 | 3,680 | 1,300 | 1,840 |
| 1998-02-25 | 3,640 | 3,700 | 3,620 | 3,670 | 8,800 | 1,835 |
| 1998-02-24 | 3,660 | 3,660 | 3,600 | 3,620 | 35,300 | 1,810 |
| 1998-02-23 | 3,650 | 3,650 | 3,600 | 3,650 | 33,300 | 1,825 |
| 1998-02-20 | 3,700 | 3,700 | 3,650 | 3,650 | 11,000 | 1,825 |
| 1998-02-19 | 3,780 | 3,780 | 3,700 | 3,700 | 25,800 | 1,850 |
| 1998-02-18 | 3,800 | 3,800 | 3,780 | 3,780 | 12,600 | 1,890 |
| 1998-02-17 | 3,800 | 3,830 | 3,780 | 3,800 | 16,000 | 1,900 |
| 1998-02-16 | 3,850 | 3,900 | 3,810 | 3,810 | 5,000 | 1,905 |
| 1998-02-13 | 3,880 | 3,880 | 3,850 | 3,850 | 5,200 | 1,925 |
| 1998-02-12 | 3,850 | 3,900 | 3,850 | 3,900 | 8,500 | 1,950 |
| 1998-02-10 | 3,870 | 3,900 | 3,850 | 3,880 | 1,000 | 1,940 |
| 1998-02-09 | 3,950 | 3,950 | 3,900 | 3,900 | 1,200 | 1,950 |
| 1998-02-06 | 3,900 | 4,000 | 3,900 | 4,000 | 23,600 | 2,000 |
| 1998-02-05 | 3,900 | 4,000 | 3,900 | 3,990 | 7,500 | 1,995 |
| 1998-02-04 | 3,900 | 3,900 | 3,850 | 3,900 | 8,800 | 1,950 |
| 1998-02-03 | 4,040 | 4,050 | 3,990 | 4,000 | 29,400 | 2,000 |
| 1998-02-02 | 3,950 | 4,000 | 3,950 | 3,990 | 4,100 | 1,995 |
| 1998-01-30 | 4,020 | 4,050 | 3,920 | 3,950 | 32,900 | 1,975 |
| 1998-01-29 | 4,170 | 4,170 | 4,100 | 4,110 | 22,100 | 2,055 |
| 1998-01-28 | 4,110 | 4,110 | 4,100 | 4,110 | 3,300 | 2,055 |
| 1998-01-27 | 4,110 | 4,150 | 4,110 | 4,130 | 3,800 | 2,065 |
| 1998-01-26 | 4,100 | 4,150 | 4,100 | 4,110 | 1,800 | 2,055 |
| 1998-01-23 | 4,170 | 4,170 | 4,100 | 4,100 | 1,900 | 2,050 |
| 1998-01-22 | 4,300 | 4,300 | 4,200 | 4,220 | 10,100 | 2,110 |
| 1998-01-21 | 4,150 | 4,200 | 4,100 | 4,200 | 6,100 | 2,100 |
| 1998-01-20 | 4,200 | 4,200 | 4,100 | 4,100 | 4,400 | 2,050 |
| 1998-01-19 | 4,100 | 4,200 | 4,000 | 4,200 | 6,900 | 2,100 |
| 1998-01-16 | 3,910 | 3,960 | 3,910 | 3,950 | 1,300 | 1,975 |
| 1998-01-14 | 3,910 | 3,950 | 3,910 | 3,910 | 2,200 | 1,955 |
| 1998-01-13 | 4,050 | 4,100 | 4,000 | 4,100 | 9,600 | 2,050 |
| 1998-01-12 | 4,040 | 4,050 | 4,030 | 4,050 | 11,600 | 2,025 |
| 1998-01-09 | 4,020 | 4,030 | 4,020 | 4,030 | 3,100 | 2,015 |
| 1998-01-08 | 4,000 | 4,010 | 4,000 | 4,010 | 2,400 | 2,005 |
| 1998-01-07 | 4,040 | 4,040 | 4,000 | 4,000 | 7,400 | 2,000 |
| 1998-01-06 | 4,050 | 4,050 | 4,000 | 4,020 | 16,200 | 2,010 |
| 1998-01-05 | 3,990 | 4,000 | 3,990 | 4,000 | 2,700 | 2,000 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株