4186 東京応化工業(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 | 3,510 | 3,600 | 3,510 | 3,560 | 11,700 | 1,186.67 |
| 1998-12-29 | 3,590 | 3,600 | 3,530 | 3,590 | 49,600 | 1,196.67 |
| 1998-12-28 | 3,580 | 3,620 | 3,560 | 3,600 | 122,400 | 1,200 |
| 1998-12-25 | 3,500 | 3,530 | 3,460 | 3,480 | 61,300 | 1,160 |
| 1998-12-24 | 3,500 | 3,500 | 3,450 | 3,470 | 35,800 | 1,156.67 |
| 1998-12-22 | 3,530 | 3,550 | 3,460 | 3,480 | 93,700 | 1,160 |
| 1998-12-21 | 3,500 | 3,620 | 3,500 | 3,620 | 28,200 | 1,206.67 |
| 1998-12-18 | 3,600 | 3,600 | 3,470 | 3,500 | 36,300 | 1,166.67 |
| 1998-12-17 | 3,500 | 3,590 | 3,490 | 3,590 | 102,300 | 1,196.67 |
| 1998-12-16 | 3,470 | 3,500 | 3,440 | 3,480 | 22,800 | 1,160 |
| 1998-12-15 | 3,580 | 3,600 | 3,480 | 3,510 | 47,900 | 1,170 |
| 1998-12-14 | 3,580 | 3,600 | 3,530 | 3,600 | 82,600 | 1,200 |
| 1998-12-11 | 3,640 | 3,640 | 3,530 | 3,610 | 110,500 | 1,203.33 |
| 1998-12-10 | 3,570 | 3,700 | 3,520 | 3,620 | 175,000 | 1,206.67 |
| 1998-12-09 | 3,370 | 3,550 | 3,370 | 3,550 | 83,800 | 1,183.33 |
| 1998-12-08 | 3,250 | 3,400 | 3,250 | 3,380 | 126,400 | 1,126.67 |
| 1998-12-07 | 3,230 | 3,260 | 3,210 | 3,250 | 20,000 | 1,083.33 |
| 1998-12-04 | 3,280 | 3,330 | 3,250 | 3,280 | 36,400 | 1,093.33 |
| 1998-12-03 | 3,400 | 3,430 | 3,320 | 3,350 | 70,800 | 1,116.67 |
| 1998-12-02 | 3,280 | 3,380 | 3,280 | 3,380 | 49,700 | 1,126.67 |
| 1998-12-01 | 3,300 | 3,380 | 3,230 | 3,230 | 68,000 | 1,076.67 |
| 1998-11-30 | 3,320 | 3,330 | 3,250 | 3,290 | 42,400 | 1,096.67 |
| 1998-11-27 | 3,330 | 3,350 | 3,310 | 3,330 | 41,600 | 1,110 |
| 1998-11-26 | 3,420 | 3,420 | 3,350 | 3,370 | 70,800 | 1,123.33 |
| 1998-11-25 | 3,500 | 3,520 | 3,450 | 3,470 | 81,100 | 1,156.67 |
| 1998-11-24 | 3,600 | 3,600 | 3,480 | 3,550 | 78,000 | 1,183.33 |
| 1998-11-20 | 3,550 | 3,550 | 3,480 | 3,550 | 63,400 | 1,183.33 |
| 1998-11-19 | 3,570 | 3,570 | 3,470 | 3,480 | 88,700 | 1,160 |
| 1998-11-18 | 3,540 | 3,550 | 3,400 | 3,420 | 224,200 | 1,140 |
| 1998-11-17 | 3,590 | 3,590 | 3,520 | 3,550 | 126,100 | 1,183.33 |
| 1998-11-16 | 3,500 | 3,540 | 3,400 | 3,490 | 155,300 | 1,163.33 |
| 1998-11-13 | 3,390 | 3,450 | 3,300 | 3,440 | 153,400 | 1,146.67 |
| 1998-11-12 | 3,260 | 3,400 | 3,230 | 3,390 | 167,800 | 1,130 |
| 1998-11-11 | 3,300 | 3,330 | 3,230 | 3,320 | 95,100 | 1,106.67 |
| 1998-11-10 | 3,100 | 3,250 | 3,090 | 3,200 | 115,300 | 1,066.67 |
| 1998-11-09 | 3,040 | 3,110 | 2,990 | 3,080 | 72,800 | 1,026.67 |
| 1998-11-06 | 2,880 | 3,040 | 2,880 | 3,040 | 102,500 | 1,013.33 |
| 1998-11-05 | 2,900 | 2,900 | 2,845 | 2,860 | 125,300 | 953.33 |
| 1998-11-04 | 2,860 | 3,000 | 2,860 | 2,930 | 45,500 | 976.67 |
| 1998-11-02 | 2,885 | 2,890 | 2,850 | 2,860 | 18,400 | 953.33 |
| 1998-10-30 | 2,935 | 2,940 | 2,900 | 2,915 | 16,500 | 971.67 |
| 1998-10-29 | 2,815 | 2,950 | 2,815 | 2,935 | 64,300 | 978.33 |
| 1998-10-28 | 2,900 | 2,930 | 2,880 | 2,880 | 29,900 | 960 |
| 1998-10-27 | 2,900 | 2,940 | 2,900 | 2,940 | 63,500 | 980 |
| 1998-10-26 | 2,990 | 2,990 | 2,950 | 2,950 | 71,100 | 983.33 |
| 1998-10-23 | 3,180 | 3,190 | 2,980 | 2,990 | 11,800 | 996.67 |
| 1998-10-22 | 3,050 | 3,200 | 3,050 | 3,180 | 150,800 | 1,060 |
| 1998-10-21 | 2,905 | 3,020 | 2,905 | 3,020 | 80,100 | 1,006.67 |
| 1998-10-20 | 2,815 | 2,885 | 2,815 | 2,840 | 42,100 | 946.67 |
| 1998-10-19 | 2,675 | 2,815 | 2,675 | 2,815 | 26,300 | 938.33 |
| 1998-10-16 | 2,450 | 2,680 | 2,450 | 2,680 | 110,400 | 893.33 |
| 1998-10-15 | 2,520 | 2,520 | 2,405 | 2,410 | 65,600 | 803.33 |
| 1998-10-14 | 2,600 | 2,625 | 2,550 | 2,550 | 129,300 | 850 |
| 1998-10-13 | 2,635 | 2,640 | 2,560 | 2,590 | 139,400 | 863.33 |
| 1998-10-12 | 2,625 | 2,715 | 2,625 | 2,715 | 66,800 | 905 |
| 1998-10-09 | 2,685 | 2,695 | 2,645 | 2,655 | 146,000 | 885 |
| 1998-10-08 | 2,855 | 2,855 | 2,710 | 2,710 | 95,500 | 903.33 |
| 1998-10-07 | 2,840 | 2,910 | 2,830 | 2,855 | 93,200 | 951.67 |
| 1998-10-06 | 2,865 | 2,905 | 2,865 | 2,870 | 70,900 | 956.67 |
| 1998-10-05 | 2,920 | 2,930 | 2,830 | 2,865 | 75,800 | 955 |
| 1998-10-02 | 2,960 | 3,020 | 2,920 | 2,920 | 51,300 | 973.33 |
| 1998-10-01 | 3,040 | 3,050 | 3,000 | 3,020 | 20,400 | 1,006.67 |
| 1998-09-30 | 3,000 | 3,050 | 3,000 | 3,040 | 51,700 | 1,013.33 |
| 1998-09-29 | 3,100 | 3,100 | 2,980 | 3,010 | 37,200 | 1,003.33 |
| 1998-09-28 | 3,050 | 3,200 | 3,050 | 3,070 | 32,200 | 1,023.33 |
| 1998-09-25 | 3,040 | 3,080 | 3,040 | 3,050 | 48,000 | 1,016.67 |
| 1998-09-24 | 3,150 | 3,150 | 2,970 | 3,100 | 41,500 | 1,033.33 |
| 1998-09-22 | 3,000 | 3,000 | 2,910 | 2,960 | 61,300 | 986.67 |
| 1998-09-21 | 3,020 | 3,020 | 2,910 | 3,000 | 102,900 | 1,000 |
| 1998-09-18 | 3,050 | 3,120 | 3,040 | 3,120 | 60,700 | 1,040 |
| 1998-09-17 | 3,070 | 3,070 | 3,040 | 3,050 | 92,000 | 1,016.67 |
| 1998-09-16 | 3,080 | 3,130 | 3,040 | 3,050 | 52,100 | 1,016.67 |
| 1998-09-14 | 3,080 | 3,110 | 3,070 | 3,100 | 55,100 | 1,033.33 |
| 1998-09-11 | 3,110 | 3,110 | 3,040 | 3,080 | 126,600 | 1,026.67 |
| 1998-09-10 | 3,100 | 3,150 | 3,100 | 3,150 | 197,800 | 1,050 |
| 1998-09-09 | 3,090 | 3,210 | 3,090 | 3,170 | 62,800 | 1,056.67 |
| 1998-09-08 | 3,000 | 3,100 | 3,000 | 3,090 | 106,800 | 1,030 |
| 1998-09-07 | 3,050 | 3,050 | 3,010 | 3,040 | 69,600 | 1,013.33 |
| 1998-09-04 | 3,080 | 3,080 | 3,030 | 3,050 | 52,000 | 1,016.67 |
| 1998-09-03 | 3,090 | 3,090 | 3,050 | 3,080 | 17,000 | 1,026.67 |
| 1998-09-02 | 3,100 | 3,150 | 3,050 | 3,100 | 49,300 | 1,033.33 |
| 1998-09-01 | 3,010 | 3,090 | 3,000 | 3,090 | 110,500 | 1,030 |
| 1998-08-31 | 3,120 | 3,190 | 3,100 | 3,100 | 72,000 | 1,033.33 |
| 1998-08-28 | 3,000 | 3,160 | 2,980 | 3,110 | 117,600 | 1,036.67 |
| 1998-08-27 | 2,900 | 3,040 | 2,900 | 3,040 | 722,300 | 1,013.33 |
| 1998-08-26 | 3,130 | 3,130 | 3,130 | 3,130 | 110,400 | 1,043.33 |
| 1998-08-25 | 3,500 | 3,670 | 3,500 | 3,630 | 173,800 | 1,210 |
| 1998-08-24 | 3,440 | 3,450 | 3,340 | 3,450 | 146,000 | 1,150 |
| 1998-08-21 | 3,430 | 3,490 | 3,340 | 3,490 | 125,500 | 1,163.33 |
| 1998-08-20 | 3,580 | 3,600 | 3,500 | 3,520 | 172,900 | 1,173.33 |
| 1998-08-19 | 3,620 | 3,640 | 3,580 | 3,580 | 75,300 | 1,193.33 |
| 1998-08-18 | 3,650 | 3,650 | 3,620 | 3,620 | 85,900 | 1,206.67 |
| 1998-08-17 | 3,660 | 3,660 | 3,630 | 3,650 | 132,100 | 1,216.67 |
| 1998-08-14 | 3,610 | 3,650 | 3,610 | 3,640 | 91,000 | 1,213.33 |
| 1998-08-13 | 3,660 | 3,670 | 3,640 | 3,640 | 190,000 | 1,213.33 |
| 1998-08-12 | 3,650 | 3,670 | 3,640 | 3,650 | 275,800 | 1,216.67 |
| 1998-08-11 | 3,670 | 3,670 | 3,640 | 3,650 | 254,800 | 1,216.67 |
| 1998-08-10 | 3,700 | 3,700 | 3,660 | 3,680 | 185,600 | 1,226.67 |
| 1998-08-07 | 3,700 | 3,770 | 3,680 | 3,730 | 281,200 | 1,243.33 |
| 1998-08-06 | 3,730 | 3,750 | 3,680 | 3,690 | 160,800 | 1,230 |
| 1998-08-05 | 3,680 | 3,720 | 3,660 | 3,700 | 184,400 | 1,233.33 |
| 1998-08-04 | 3,650 | 3,660 | 3,640 | 3,650 | 185,300 | 1,216.67 |
| 1998-08-03 | 3,690 | 3,700 | 3,650 | 3,660 | 94,400 | 1,220 |
| 1998-07-31 | 3,720 | 3,730 | 3,690 | 3,700 | 311,700 | 1,233.33 |
| 1998-07-30 | 3,730 | 3,730 | 3,690 | 3,700 | 156,800 | 1,233.33 |
| 1998-07-29 | 3,740 | 3,740 | 3,720 | 3,740 | 101,200 | 1,246.67 |
| 1998-07-28 | 3,740 | 3,760 | 3,730 | 3,760 | 525,800 | 1,253.33 |
| 1998-07-27 | 3,800 | 3,810 | 3,720 | 3,730 | 125,300 | 1,243.33 |
| 1998-07-24 | 3,840 | 3,850 | 3,810 | 3,850 | 205,800 | 1,283.33 |
| 1998-07-23 | 3,820 | 3,850 | 3,800 | 3,820 | 37,500 | 1,273.33 |
| 1998-07-22 | 3,840 | 3,850 | 3,800 | 3,850 | 120,300 | 1,283.33 |
| 1998-07-21 | 3,840 | 3,880 | 3,830 | 3,850 | 27,100 | 1,283.33 |
| 1998-07-17 | 3,860 | 3,890 | 3,850 | 3,890 | 181,200 | 1,296.67 |
| 1998-07-16 | 3,870 | 3,890 | 3,810 | 3,860 | 125,000 | 1,286.67 |
| 1998-07-15 | 3,930 | 3,930 | 3,850 | 3,880 | 120,700 | 1,293.33 |
| 1998-07-14 | 3,910 | 3,970 | 3,900 | 3,930 | 56,400 | 1,310 |
| 1998-07-13 | 3,810 | 3,900 | 3,810 | 3,900 | 56,700 | 1,300 |
| 1998-07-10 | 3,930 | 3,930 | 3,880 | 3,910 | 58,500 | 1,303.33 |
| 1998-07-09 | 3,970 | 3,970 | 3,910 | 3,950 | 26,500 | 1,316.67 |
| 1998-07-08 | 3,920 | 3,980 | 3,920 | 3,970 | 73,100 | 1,323.33 |
| 1998-07-07 | 4,000 | 4,000 | 3,810 | 3,950 | 55,300 | 1,316.67 |
| 1998-07-06 | 3,960 | 4,010 | 3,900 | 4,000 | 83,700 | 1,333.33 |
| 1998-07-03 | 3,780 | 3,950 | 3,780 | 3,920 | 60,600 | 1,306.67 |
| 1998-07-02 | 3,850 | 3,930 | 3,780 | 3,780 | 24,700 | 1,260 |
| 1998-07-01 | 3,900 | 3,940 | 3,800 | 3,890 | 70,600 | 1,296.67 |
| 1998-06-30 | 3,940 | 4,010 | 3,920 | 3,940 | 95,200 | 1,313.33 |
| 1998-06-29 | 3,960 | 3,960 | 3,850 | 3,920 | 93,800 | 1,306.67 |
| 1998-06-26 | 3,880 | 3,920 | 3,840 | 3,900 | 159,800 | 1,300 |
| 1998-06-25 | 3,700 | 3,840 | 3,700 | 3,830 | 221,400 | 1,276.67 |
| 1998-06-24 | 3,680 | 3,710 | 3,630 | 3,710 | 80,500 | 1,236.67 |
| 1998-06-23 | 3,630 | 3,720 | 3,630 | 3,650 | 140,700 | 1,216.67 |
| 1998-06-22 | 3,710 | 3,750 | 3,650 | 3,730 | 91,600 | 1,243.33 |
| 1998-06-19 | 3,830 | 3,830 | 3,750 | 3,810 | 117,900 | 1,270 |
| 1998-06-18 | 3,920 | 3,940 | 3,750 | 3,920 | 329,600 | 1,306.67 |
| 1998-06-17 | 3,900 | 3,970 | 3,830 | 3,830 | 160,400 | 1,276.67 |
| 1998-06-16 | 4,040 | 4,040 | 3,940 | 3,940 | 116,800 | 1,313.33 |
| 1998-06-15 | 3,940 | 4,070 | 3,900 | 4,050 | 261,900 | 1,350 |
| 1998-06-12 | 3,920 | 4,000 | 3,920 | 3,980 | 269,600 | 1,326.67 |
| 1998-06-11 | 3,890 | 4,000 | 3,880 | 3,950 | 257,100 | 1,316.67 |
| 1998-06-10 | 3,820 | 3,860 | 3,820 | 3,840 | 48,200 | 1,280 |
| 1998-06-09 | 3,850 | 3,880 | 3,800 | 3,860 | 159,600 | 1,286.67 |
| 1998-06-08 | 3,800 | 3,880 | 3,800 | 3,850 | 84,600 | 1,283.33 |
| 1998-06-05 | 3,750 | 3,810 | 3,750 | 3,800 | 43,400 | 1,266.67 |
| 1998-06-04 | 3,830 | 3,850 | 3,750 | 3,850 | 156,000 | 1,283.33 |
| 1998-06-03 | 3,790 | 3,850 | 3,730 | 3,850 | 297,600 | 1,283.33 |
| 1998-06-02 | 3,690 | 3,790 | 3,680 | 3,790 | 20,600 | 1,263.33 |
| 1998-06-01 | 3,860 | 3,860 | 3,700 | 3,720 | 36,400 | 1,240 |
| 1998-05-29 | 3,790 | 3,890 | 3,770 | 3,850 | 92,200 | 1,283.33 |
| 1998-05-28 | 3,820 | 3,860 | 3,800 | 3,840 | 109,100 | 1,280 |
| 1998-05-27 | 3,830 | 3,900 | 3,780 | 3,870 | 184,300 | 1,290 |
| 1998-05-26 | 3,770 | 3,870 | 3,760 | 3,780 | 228,500 | 1,260 |
| 1998-05-25 | 3,620 | 3,780 | 3,600 | 3,720 | 214,800 | 1,240 |
| 1998-05-22 | 3,650 | 3,660 | 3,530 | 3,530 | 147,800 | 1,176.67 |
| 1998-05-21 | 3,700 | 3,760 | 3,580 | 3,590 | 115,400 | 1,196.67 |
| 1998-05-20 | 3,750 | 3,750 | 3,690 | 3,730 | 151,900 | 1,243.33 |
| 1998-05-19 | 3,640 | 3,700 | 3,640 | 3,650 | 47,600 | 1,216.67 |
| 1998-05-18 | 3,700 | 3,700 | 3,610 | 3,660 | 43,900 | 1,220 |
| 1998-05-15 | 3,550 | 3,730 | 3,540 | 3,700 | 279,700 | 1,233.33 |
| 1998-05-14 | 3,570 | 3,620 | 3,500 | 3,500 | 106,500 | 1,166.67 |
| 1998-05-13 | 3,340 | 3,590 | 3,320 | 3,590 | 268,900 | 1,196.67 |
| 1998-05-12 | 3,350 | 3,430 | 3,280 | 3,300 | 220,100 | 1,100 |
| 1998-05-11 | 3,380 | 3,400 | 3,340 | 3,400 | 62,500 | 1,133.33 |
| 1998-05-08 | 3,290 | 3,350 | 3,290 | 3,340 | 43,100 | 1,113.33 |
| 1998-05-07 | 3,290 | 3,290 | 3,220 | 3,270 | 20,000 | 1,090 |
| 1998-05-06 | 3,330 | 3,330 | 3,260 | 3,300 | 24,500 | 1,100 |
| 1998-05-01 | 3,320 | 3,320 | 3,250 | 3,280 | 39,700 | 1,093.33 |
| 1998-04-30 | 3,300 | 3,370 | 3,300 | 3,370 | 17,100 | 1,123.33 |
| 1998-04-28 | 3,350 | 3,350 | 3,250 | 3,260 | 24,800 | 1,086.67 |
| 1998-04-27 | 3,390 | 3,400 | 3,350 | 3,370 | 85,300 | 1,123.33 |
| 1998-04-24 | 3,250 | 3,380 | 3,250 | 3,370 | 83,600 | 1,123.33 |
| 1998-04-23 | 3,280 | 3,310 | 3,230 | 3,240 | 35,100 | 1,080 |
| 1998-04-22 | 3,180 | 3,210 | 3,140 | 3,210 | 47,400 | 1,070 |
| 1998-04-21 | 3,190 | 3,190 | 3,120 | 3,170 | 38,000 | 1,056.67 |
| 1998-04-20 | 3,210 | 3,260 | 3,170 | 3,190 | 51,600 | 1,063.33 |
| 1998-04-17 | 3,220 | 3,300 | 3,210 | 3,300 | 26,200 | 1,100 |
| 1998-04-16 | 3,320 | 3,330 | 3,210 | 3,240 | 82,500 | 1,080 |
| 1998-04-15 | 3,300 | 3,340 | 3,230 | 3,320 | 54,800 | 1,106.67 |
| 1998-04-14 | 3,270 | 3,370 | 3,270 | 3,310 | 52,000 | 1,103.33 |
| 1998-04-13 | 3,250 | 3,350 | 3,240 | 3,320 | 67,900 | 1,106.67 |
| 1998-04-10 | 3,220 | 3,350 | 3,210 | 3,350 | 107,500 | 1,116.67 |
| 1998-04-09 | 3,160 | 3,240 | 3,110 | 3,220 | 36,200 | 1,073.33 |
| 1998-04-08 | 3,200 | 3,260 | 3,180 | 3,260 | 77,100 | 1,086.67 |
| 1998-04-07 | 3,090 | 3,150 | 3,060 | 3,130 | 168,200 | 1,043.33 |
| 1998-04-06 | 3,280 | 3,280 | 3,150 | 3,200 | 58,900 | 1,066.67 |
| 1998-04-03 | 3,470 | 3,500 | 3,390 | 3,450 | 95,100 | 1,150 |
| 1998-04-02 | 3,360 | 3,470 | 3,330 | 3,470 | 141,900 | 1,156.67 |
| 1998-04-01 | 3,300 | 3,360 | 3,250 | 3,310 | 133,500 | 1,103.33 |
| 1998-03-31 | 3,240 | 3,320 | 3,200 | 3,300 | 157,500 | 1,100 |
| 1998-03-30 | 3,140 | 3,250 | 3,100 | 3,100 | 79,100 | 1,033.33 |
| 1998-03-27 | 3,070 | 3,110 | 3,060 | 3,060 | 41,200 | 1,020 |
| 1998-03-26 | 3,060 | 3,140 | 3,060 | 3,100 | 56,300 | 1,033.33 |
| 1998-03-25 | 3,040 | 3,040 | 2,980 | 3,000 | 91,800 | 1,000 |
| 1998-03-24 | 3,250 | 3,290 | 3,250 | 3,290 | 100,200 | 1,096.67 |
| 1998-03-23 | 3,300 | 3,300 | 3,250 | 3,260 | 41,800 | 1,086.67 |
| 1998-03-20 | 3,160 | 3,310 | 3,140 | 3,310 | 96,200 | 1,103.33 |
| 1998-03-19 | 3,150 | 3,170 | 3,120 | 3,150 | 119,500 | 1,050 |
| 1998-03-18 | 3,100 | 3,110 | 3,080 | 3,100 | 58,500 | 1,033.33 |
| 1998-03-17 | 3,050 | 3,100 | 3,030 | 3,090 | 125,700 | 1,030 |
| 1998-03-16 | 2,960 | 3,070 | 2,960 | 3,050 | 54,000 | 1,016.67 |
| 1998-03-13 | 2,950 | 3,100 | 2,950 | 3,040 | 62,600 | 1,013.33 |
| 1998-03-12 | 2,900 | 2,950 | 2,900 | 2,950 | 32,500 | 983.33 |
| 1998-03-11 | 2,920 | 2,950 | 2,920 | 2,950 | 12,800 | 983.33 |
| 1998-03-10 | 2,970 | 2,980 | 2,920 | 2,920 | 63,500 | 973.33 |
| 1998-03-09 | 2,910 | 3,030 | 2,910 | 3,020 | 39,600 | 1,006.67 |
| 1998-03-06 | 2,980 | 3,010 | 2,980 | 2,990 | 24,400 | 996.67 |
| 1998-03-05 | 3,050 | 3,080 | 3,000 | 3,050 | 35,000 | 1,016.67 |
| 1998-03-04 | 3,160 | 3,160 | 3,100 | 3,100 | 50,200 | 1,033.33 |
| 1998-03-03 | 3,180 | 3,200 | 3,130 | 3,160 | 153,000 | 1,053.33 |
| 1998-03-02 | 3,040 | 3,200 | 3,040 | 3,200 | 110,300 | 1,066.67 |
| 1998-02-27 | 3,080 | 3,080 | 3,030 | 3,030 | 57,300 | 1,010 |
| 1998-02-26 | 3,100 | 3,100 | 3,030 | 3,030 | 42,200 | 1,010 |
| 1998-02-25 | 3,030 | 3,100 | 2,980 | 3,100 | 114,900 | 1,033.33 |
| 1998-02-24 | 3,030 | 3,070 | 3,010 | 3,030 | 64,800 | 1,010 |
| 1998-02-23 | 3,030 | 3,050 | 3,020 | 3,030 | 25,600 | 1,010 |
| 1998-02-20 | 3,010 | 3,050 | 3,000 | 3,050 | 34,100 | 1,016.67 |
| 1998-02-19 | 3,100 | 3,100 | 2,980 | 3,010 | 105,300 | 1,003.33 |
| 1998-02-18 | 3,110 | 3,160 | 3,090 | 3,120 | 187,700 | 1,040 |
| 1998-02-17 | 3,000 | 3,120 | 2,960 | 3,120 | 131,000 | 1,040 |
| 1998-02-16 | 2,950 | 3,000 | 2,930 | 2,950 | 64,100 | 983.33 |
| 1998-02-13 | 2,850 | 2,900 | 2,850 | 2,880 | 81,100 | 960 |
| 1998-02-12 | 2,810 | 2,840 | 2,800 | 2,830 | 65,500 | 943.33 |
| 1998-02-10 | 2,830 | 2,840 | 2,800 | 2,810 | 90,000 | 936.67 |
| 1998-02-09 | 2,850 | 2,890 | 2,850 | 2,890 | 29,000 | 963.33 |
| 1998-02-06 | 2,830 | 2,900 | 2,830 | 2,890 | 100,000 | 963.33 |
| 1998-02-05 | 2,860 | 2,910 | 2,860 | 2,900 | 74,500 | 966.67 |
| 1998-02-04 | 3,060 | 3,080 | 2,900 | 2,900 | 35,900 | 966.67 |
| 1998-02-03 | 3,000 | 3,040 | 2,970 | 3,040 | 88,000 | 1,013.33 |
| 1998-02-02 | 2,970 | 3,050 | 2,950 | 2,950 | 67,100 | 983.33 |
| 1998-01-30 | 2,940 | 2,950 | 2,810 | 2,930 | 124,900 | 976.67 |
| 1998-01-29 | 3,000 | 3,000 | 2,950 | 2,980 | 92,500 | 993.33 |
| 1998-01-28 | 2,930 | 2,980 | 2,930 | 2,980 | 79,700 | 993.33 |
| 1998-01-27 | 2,960 | 2,970 | 2,850 | 2,970 | 123,100 | 990 |
| 1998-01-26 | 3,100 | 3,100 | 2,940 | 2,950 | 48,900 | 983.33 |
| 1998-01-23 | 2,960 | 3,080 | 2,960 | 3,050 | 66,900 | 1,016.67 |
| 1998-01-22 | 2,980 | 3,020 | 2,920 | 2,960 | 61,900 | 986.67 |
| 1998-01-21 | 3,000 | 3,100 | 2,960 | 3,000 | 34,000 | 1,000 |
| 1998-01-20 | 3,020 | 3,070 | 3,000 | 3,020 | 14,700 | 1,006.67 |
| 1998-01-19 | 3,080 | 3,190 | 2,980 | 3,100 | 81,200 | 1,033.33 |
| 1998-01-16 | 2,860 | 3,100 | 2,860 | 3,100 | 54,800 | 1,033.33 |
| 1998-01-14 | 2,910 | 2,910 | 2,790 | 2,840 | 89,500 | 946.67 |
| 1998-01-13 | 2,860 | 2,900 | 2,800 | 2,800 | 41,600 | 933.33 |
| 1998-01-12 | 2,880 | 2,930 | 2,860 | 2,900 | 41,300 | 966.67 |
| 1998-01-09 | 3,090 | 3,150 | 3,050 | 3,050 | 32,500 | 1,016.67 |
| 1998-01-08 | 3,110 | 3,140 | 3,070 | 3,100 | 33,200 | 1,033.33 |
| 1998-01-07 | 3,250 | 3,250 | 3,080 | 3,150 | 26,400 | 1,050 |
| 1998-01-06 | 3,200 | 3,200 | 3,080 | 3,150 | 23,800 | 1,050 |
| 1998-01-05 | 3,290 | 3,290 | 3,150 | 3,150 | 2,900 | 1,050 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
