4471 三洋化成工業(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 | 1,047 | 1,069 | 1,040 | 1,049 | 36,000 | 5,245 |
| 1998-12-29 | 1,040 | 1,050 | 1,040 | 1,046 | 65,000 | 5,230 |
| 1998-12-28 | 981 | 1,000 | 981 | 1,000 | 61,000 | 5,000 |
| 1998-12-25 | 1,035 | 1,035 | 1,000 | 1,000 | 28,000 | 5,000 |
| 1998-12-24 | 1,050 | 1,050 | 1,039 | 1,039 | 221,000 | 5,195 |
| 1998-12-22 | 1,050 | 1,053 | 1,040 | 1,040 | 151,000 | 5,200 |
| 1998-12-21 | 1,065 | 1,065 | 1,046 | 1,065 | 110,000 | 5,325 |
| 1998-12-18 | 1,085 | 1,085 | 1,065 | 1,065 | 45,000 | 5,325 |
| 1998-12-17 | 1,071 | 1,079 | 1,065 | 1,069 | 132,000 | 5,345 |
| 1998-12-16 | 1,085 | 1,085 | 1,061 | 1,072 | 155,000 | 5,360 |
| 1998-12-15 | 1,092 | 1,092 | 1,090 | 1,090 | 118,000 | 5,450 |
| 1998-12-14 | 1,115 | 1,115 | 1,100 | 1,101 | 62,000 | 5,505 |
| 1998-12-11 | 1,100 | 1,120 | 1,090 | 1,115 | 393,000 | 5,575 |
| 1998-12-10 | 1,104 | 1,104 | 1,093 | 1,096 | 71,000 | 5,480 |
| 1998-12-09 | 1,104 | 1,105 | 1,085 | 1,093 | 150,000 | 5,465 |
| 1998-12-08 | 1,060 | 1,086 | 1,060 | 1,084 | 264,000 | 5,420 |
| 1998-12-07 | 1,100 | 1,100 | 1,060 | 1,060 | 39,000 | 5,300 |
| 1998-12-04 | 1,106 | 1,106 | 1,092 | 1,100 | 93,000 | 5,500 |
| 1998-12-03 | 1,110 | 1,110 | 1,080 | 1,107 | 148,000 | 5,535 |
| 1998-12-02 | 1,098 | 1,110 | 1,070 | 1,110 | 102,000 | 5,550 |
| 1998-12-01 | 1,110 | 1,110 | 1,083 | 1,083 | 173,000 | 5,415 |
| 1998-11-30 | 1,080 | 1,100 | 1,071 | 1,100 | 159,000 | 5,500 |
| 1998-11-27 | 1,043 | 1,071 | 1,043 | 1,071 | 198,000 | 5,355 |
| 1998-11-26 | 1,049 | 1,049 | 1,039 | 1,043 | 80,000 | 5,215 |
| 1998-11-25 | 1,039 | 1,050 | 1,030 | 1,050 | 114,000 | 5,250 |
| 1998-11-24 | 1,015 | 1,040 | 1,015 | 1,039 | 90,000 | 5,195 |
| 1998-11-20 | 1,010 | 1,023 | 1,010 | 1,022 | 115,000 | 5,110 |
| 1998-11-19 | 1,019 | 1,019 | 1,001 | 1,015 | 46,000 | 5,075 |
| 1998-11-18 | 1,019 | 1,020 | 1,010 | 1,019 | 94,000 | 5,095 |
| 1998-11-17 | 1,000 | 1,025 | 1,000 | 1,020 | 86,000 | 5,100 |
| 1998-11-16 | 989 | 1,024 | 982 | 1,024 | 95,000 | 5,120 |
| 1998-11-13 | 960 | 984 | 960 | 984 | 62,000 | 4,920 |
| 1998-11-12 | 980 | 985 | 976 | 985 | 52,000 | 4,925 |
| 1998-11-11 | 960 | 980 | 960 | 980 | 119,000 | 4,900 |
| 1998-11-10 | 980 | 980 | 958 | 970 | 89,000 | 4,850 |
| 1998-11-09 | 985 | 1,000 | 985 | 1,000 | 36,000 | 5,000 |
| 1998-11-06 | 986 | 997 | 975 | 984 | 60,000 | 4,920 |
| 1998-11-05 | 1,007 | 1,035 | 999 | 1,007 | 123,000 | 5,035 |
| 1998-11-04 | 1,000 | 1,001 | 994 | 997 | 218,000 | 4,985 |
| 1998-11-02 | 979 | 980 | 950 | 980 | 24,000 | 4,900 |
| 1998-10-30 | 990 | 1,000 | 980 | 985 | 55,000 | 4,925 |
| 1998-10-29 | 1,001 | 1,001 | 980 | 983 | 56,000 | 4,915 |
| 1998-10-28 | 1,025 | 1,035 | 1,001 | 1,001 | 20,000 | 5,005 |
| 1998-10-27 | 1,021 | 1,025 | 1,010 | 1,025 | 36,000 | 5,125 |
| 1998-10-26 | 1,015 | 1,031 | 1,014 | 1,031 | 54,000 | 5,155 |
| 1998-10-23 | 1,025 | 1,042 | 1,011 | 1,015 | 24,000 | 5,075 |
| 1998-10-22 | 1,042 | 1,049 | 1,023 | 1,023 | 102,000 | 5,115 |
| 1998-10-21 | 1,015 | 1,050 | 1,015 | 1,045 | 87,000 | 5,225 |
| 1998-10-20 | 1,013 | 1,020 | 1,000 | 1,015 | 91,000 | 5,075 |
| 1998-10-19 | 953 | 1,013 | 953 | 1,013 | 53,000 | 5,065 |
| 1998-10-16 | 930 | 973 | 930 | 973 | 25,000 | 4,865 |
| 1998-10-15 | 913 | 913 | 906 | 910 | 140,000 | 4,550 |
| 1998-10-14 | 904 | 918 | 902 | 913 | 102,000 | 4,565 |
| 1998-10-13 | 967 | 970 | 910 | 914 | 144,000 | 4,570 |
| 1998-10-12 | 966 | 980 | 961 | 970 | 100,000 | 4,850 |
| 1998-10-09 | 1,010 | 1,010 | 985 | 986 | 45,000 | 4,930 |
| 1998-10-08 | 1,060 | 1,060 | 1,015 | 1,018 | 95,000 | 5,090 |
| 1998-10-07 | 1,033 | 1,085 | 1,033 | 1,080 | 92,000 | 5,400 |
| 1998-10-06 | 1,011 | 1,031 | 1,011 | 1,030 | 83,000 | 5,150 |
| 1998-10-05 | 1,025 | 1,025 | 1,010 | 1,020 | 22,000 | 5,100 |
| 1998-10-02 | 1,065 | 1,065 | 1,050 | 1,065 | 56,000 | 5,325 |
| 1998-10-01 | 1,066 | 1,075 | 1,064 | 1,075 | 50,000 | 5,375 |
| 1998-09-30 | 1,053 | 1,070 | 1,053 | 1,065 | 76,000 | 5,325 |
| 1998-09-29 | 1,055 | 1,065 | 1,054 | 1,055 | 70,000 | 5,275 |
| 1998-09-28 | 1,041 | 1,060 | 1,040 | 1,055 | 35,000 | 5,275 |
| 1998-09-25 | 1,027 | 1,044 | 1,027 | 1,030 | 18,000 | 5,150 |
| 1998-09-24 | 1,060 | 1,061 | 1,052 | 1,060 | 117,000 | 5,300 |
| 1998-09-22 | 1,070 | 1,080 | 1,060 | 1,060 | 31,000 | 5,300 |
| 1998-09-21 | 1,089 | 1,090 | 1,060 | 1,060 | 70,000 | 5,300 |
| 1998-09-18 | 1,010 | 1,090 | 1,010 | 1,090 | 108,000 | 5,450 |
| 1998-09-17 | 1,085 | 1,085 | 1,050 | 1,050 | 83,000 | 5,250 |
| 1998-09-16 | 1,090 | 1,090 | 1,070 | 1,088 | 65,000 | 5,440 |
| 1998-09-14 | 1,080 | 1,080 | 1,073 | 1,080 | 115,000 | 5,400 |
| 1998-09-11 | 1,060 | 1,080 | 1,055 | 1,080 | 170,000 | 5,400 |
| 1998-09-10 | 1,080 | 1,090 | 1,080 | 1,080 | 65,000 | 5,400 |
| 1998-09-09 | 1,080 | 1,089 | 1,078 | 1,079 | 96,000 | 5,395 |
| 1998-09-08 | 1,086 | 1,086 | 1,067 | 1,080 | 95,000 | 5,400 |
| 1998-09-07 | 1,059 | 1,079 | 1,059 | 1,066 | 85,000 | 5,330 |
| 1998-09-04 | 1,025 | 1,039 | 1,017 | 1,039 | 83,000 | 5,195 |
| 1998-09-03 | 1,059 | 1,059 | 1,042 | 1,045 | 87,000 | 5,225 |
| 1998-09-02 | 1,080 | 1,099 | 1,063 | 1,063 | 110,000 | 5,315 |
| 1998-09-01 | 1,079 | 1,079 | 1,055 | 1,060 | 299,000 | 5,300 |
| 1998-08-31 | 1,070 | 1,086 | 1,070 | 1,082 | 84,000 | 5,410 |
| 1998-08-28 | 1,061 | 1,090 | 1,061 | 1,080 | 135,000 | 5,400 |
| 1998-08-27 | 1,086 | 1,110 | 1,080 | 1,101 | 127,000 | 5,505 |
| 1998-08-26 | 1,095 | 1,114 | 1,095 | 1,105 | 322,000 | 5,525 |
| 1998-08-25 | 1,100 | 1,105 | 1,092 | 1,100 | 78,000 | 5,500 |
| 1998-08-24 | 1,100 | 1,110 | 1,080 | 1,085 | 144,000 | 5,425 |
| 1998-08-21 | 1,080 | 1,160 | 1,076 | 1,160 | 122,000 | 5,800 |
| 1998-08-20 | 1,042 | 1,110 | 1,040 | 1,091 | 86,000 | 5,455 |
| 1998-08-19 | 1,050 | 1,076 | 1,050 | 1,069 | 60,000 | 5,345 |
| 1998-08-18 | 1,036 | 1,040 | 1,010 | 1,039 | 53,000 | 5,195 |
| 1998-08-17 | 1,040 | 1,040 | 1,010 | 1,026 | 143,000 | 5,130 |
| 1998-08-14 | 1,055 | 1,073 | 1,055 | 1,073 | 58,000 | 5,365 |
| 1998-08-13 | 1,070 | 1,070 | 1,055 | 1,057 | 169,000 | 5,285 |
| 1998-08-12 | 1,077 | 1,080 | 1,067 | 1,070 | 137,000 | 5,350 |
| 1998-08-11 | 1,130 | 1,130 | 1,087 | 1,087 | 118,000 | 5,435 |
| 1998-08-10 | 1,166 | 1,166 | 1,140 | 1,150 | 173,000 | 5,750 |
| 1998-08-07 | 1,159 | 1,169 | 1,157 | 1,157 | 29,000 | 5,785 |
| 1998-08-06 | 1,164 | 1,167 | 1,160 | 1,160 | 30,000 | 5,800 |
| 1998-08-05 | 1,161 | 1,162 | 1,151 | 1,162 | 86,000 | 5,810 |
| 1998-08-04 | 1,172 | 1,179 | 1,171 | 1,172 | 41,000 | 5,860 |
| 1998-08-03 | 1,172 | 1,189 | 1,171 | 1,189 | 38,000 | 5,945 |
| 1998-07-31 | 1,188 | 1,200 | 1,181 | 1,181 | 104,000 | 5,905 |
| 1998-07-30 | 1,198 | 1,200 | 1,185 | 1,197 | 9,000 | 5,985 |
| 1998-07-29 | 1,186 | 1,199 | 1,185 | 1,197 | 49,000 | 5,985 |
| 1998-07-28 | 1,205 | 1,210 | 1,205 | 1,205 | 32,000 | 6,025 |
| 1998-07-27 | 1,209 | 1,209 | 1,199 | 1,205 | 66,000 | 6,025 |
| 1998-07-24 | 1,204 | 1,209 | 1,186 | 1,209 | 127,000 | 6,045 |
| 1998-07-23 | 1,209 | 1,209 | 1,203 | 1,206 | 52,000 | 6,030 |
| 1998-07-22 | 1,219 | 1,219 | 1,210 | 1,219 | 84,000 | 6,095 |
| 1998-07-21 | 1,221 | 1,222 | 1,220 | 1,220 | 67,000 | 6,100 |
| 1998-07-17 | 1,220 | 1,230 | 1,205 | 1,220 | 130,000 | 6,100 |
| 1998-07-16 | 1,175 | 1,220 | 1,175 | 1,220 | 195,000 | 6,100 |
| 1998-07-15 | 1,173 | 1,193 | 1,173 | 1,185 | 304,000 | 5,925 |
| 1998-07-14 | 1,200 | 1,200 | 1,168 | 1,181 | 191,000 | 5,905 |
| 1998-07-13 | 1,160 | 1,200 | 1,159 | 1,190 | 112,000 | 5,950 |
| 1998-07-10 | 1,187 | 1,188 | 1,159 | 1,160 | 52,000 | 5,800 |
| 1998-07-09 | 1,177 | 1,187 | 1,171 | 1,187 | 37,000 | 5,935 |
| 1998-07-08 | 1,191 | 1,210 | 1,185 | 1,195 | 77,000 | 5,975 |
| 1998-07-07 | 1,230 | 1,230 | 1,200 | 1,205 | 90,000 | 6,025 |
| 1998-07-06 | 1,230 | 1,240 | 1,230 | 1,230 | 63,000 | 6,150 |
| 1998-07-03 | 1,205 | 1,239 | 1,205 | 1,234 | 224,000 | 6,170 |
| 1998-07-02 | 1,225 | 1,226 | 1,205 | 1,205 | 175,000 | 6,025 |
| 1998-07-01 | 1,160 | 1,205 | 1,160 | 1,205 | 47,000 | 6,025 |
| 1998-06-30 | 1,199 | 1,216 | 1,180 | 1,180 | 329,000 | 5,900 |
| 1998-06-29 | 1,160 | 1,200 | 1,160 | 1,199 | 47,000 | 5,995 |
| 1998-06-26 | 1,161 | 1,176 | 1,161 | 1,161 | 62,000 | 5,805 |
| 1998-06-25 | 1,142 | 1,153 | 1,140 | 1,145 | 62,000 | 5,725 |
| 1998-06-24 | 1,145 | 1,146 | 1,136 | 1,137 | 40,000 | 5,685 |
| 1998-06-23 | 1,153 | 1,155 | 1,148 | 1,150 | 319,000 | 5,750 |
| 1998-06-22 | 1,126 | 1,153 | 1,126 | 1,153 | 76,000 | 5,765 |
| 1998-06-19 | 1,160 | 1,170 | 1,150 | 1,153 | 91,000 | 5,765 |
| 1998-06-18 | 1,199 | 1,199 | 1,150 | 1,180 | 143,000 | 5,900 |
| 1998-06-17 | 1,165 | 1,175 | 1,121 | 1,140 | 435,000 | 5,700 |
| 1998-06-16 | 1,159 | 1,178 | 1,151 | 1,155 | 68,000 | 5,775 |
| 1998-06-15 | 1,182 | 1,210 | 1,180 | 1,180 | 348,000 | 5,900 |
| 1998-06-12 | 1,200 | 1,200 | 1,180 | 1,184 | 178,000 | 5,920 |
| 1998-06-11 | 1,180 | 1,200 | 1,180 | 1,200 | 80,000 | 6,000 |
| 1998-06-10 | 1,220 | 1,230 | 1,200 | 1,225 | 118,000 | 6,125 |
| 1998-06-09 | 1,188 | 1,200 | 1,180 | 1,200 | 173,000 | 6,000 |
| 1998-06-08 | 1,200 | 1,200 | 1,191 | 1,197 | 80,000 | 5,985 |
| 1998-06-05 | 1,196 | 1,200 | 1,190 | 1,190 | 75,000 | 5,950 |
| 1998-06-04 | 1,206 | 1,215 | 1,204 | 1,215 | 43,000 | 6,075 |
| 1998-06-03 | 1,230 | 1,230 | 1,201 | 1,206 | 40,000 | 6,030 |
| 1998-06-02 | 1,220 | 1,243 | 1,218 | 1,235 | 145,000 | 6,175 |
| 1998-06-01 | 1,230 | 1,230 | 1,200 | 1,220 | 123,000 | 6,100 |
| 1998-05-29 | 1,215 | 1,239 | 1,205 | 1,235 | 212,000 | 6,175 |
| 1998-05-28 | 1,220 | 1,245 | 1,220 | 1,235 | 251,000 | 6,175 |
| 1998-05-27 | 1,194 | 1,215 | 1,193 | 1,215 | 335,000 | 6,075 |
| 1998-05-26 | 1,180 | 1,218 | 1,180 | 1,195 | 214,000 | 5,975 |
| 1998-05-25 | 1,180 | 1,190 | 1,180 | 1,186 | 73,000 | 5,930 |
| 1998-05-22 | 1,170 | 1,175 | 1,150 | 1,170 | 99,000 | 5,850 |
| 1998-05-21 | 1,170 | 1,185 | 1,170 | 1,170 | 130,000 | 5,850 |
| 1998-05-20 | 1,165 | 1,185 | 1,160 | 1,185 | 195,000 | 5,925 |
| 1998-05-19 | 1,150 | 1,184 | 1,150 | 1,184 | 143,000 | 5,920 |
| 1998-05-18 | 1,174 | 1,174 | 1,142 | 1,160 | 49,000 | 5,800 |
| 1998-05-15 | 1,170 | 1,180 | 1,150 | 1,180 | 64,000 | 5,900 |
| 1998-05-14 | 1,200 | 1,220 | 1,182 | 1,190 | 264,000 | 5,950 |
| 1998-05-13 | 1,129 | 1,180 | 1,129 | 1,175 | 325,000 | 5,875 |
| 1998-05-12 | 1,125 | 1,129 | 1,105 | 1,129 | 171,000 | 5,645 |
| 1998-05-11 | 1,130 | 1,130 | 1,105 | 1,115 | 72,000 | 5,575 |
| 1998-05-08 | 1,110 | 1,140 | 1,110 | 1,122 | 215,000 | 5,610 |
| 1998-05-07 | 1,100 | 1,110 | 1,090 | 1,110 | 75,000 | 5,550 |
| 1998-05-06 | 1,110 | 1,110 | 1,090 | 1,110 | 78,000 | 5,550 |
| 1998-05-01 | 1,105 | 1,110 | 1,105 | 1,110 | 53,000 | 5,550 |
| 1998-04-30 | 1,105 | 1,110 | 1,105 | 1,108 | 97,000 | 5,540 |
| 1998-04-28 | 1,079 | 1,115 | 1,070 | 1,110 | 130,000 | 5,550 |
| 1998-04-27 | 1,115 | 1,115 | 1,102 | 1,110 | 45,000 | 5,550 |
| 1998-04-24 | 1,100 | 1,130 | 1,100 | 1,130 | 253,000 | 5,650 |
| 1998-04-23 | 1,089 | 1,110 | 1,080 | 1,101 | 129,000 | 5,505 |
| 1998-04-22 | 1,073 | 1,089 | 1,065 | 1,089 | 55,000 | 5,445 |
| 1998-04-21 | 1,040 | 1,065 | 1,040 | 1,063 | 32,000 | 5,315 |
| 1998-04-20 | 1,089 | 1,089 | 1,050 | 1,052 | 70,000 | 5,260 |
| 1998-04-17 | 1,090 | 1,090 | 1,040 | 1,089 | 124,000 | 5,445 |
| 1998-04-16 | 1,110 | 1,110 | 1,090 | 1,090 | 197,000 | 5,450 |
| 1998-04-15 | 1,078 | 1,120 | 1,073 | 1,110 | 413,000 | 5,550 |
| 1998-04-14 | 1,029 | 1,070 | 1,027 | 1,070 | 322,000 | 5,350 |
| 1998-04-13 | 1,010 | 1,033 | 1,010 | 1,028 | 54,000 | 5,140 |
| 1998-04-10 | 1,020 | 1,030 | 1,010 | 1,030 | 240,000 | 5,150 |
| 1998-04-09 | 1,060 | 1,060 | 1,030 | 1,040 | 167,000 | 5,200 |
| 1998-04-08 | 990 | 1,060 | 990 | 1,040 | 149,000 | 5,200 |
| 1998-04-07 | 980 | 990 | 975 | 990 | 35,000 | 4,950 |
| 1998-04-06 | 965 | 974 | 963 | 963 | 47,000 | 4,815 |
| 1998-04-03 | 960 | 980 | 960 | 975 | 106,000 | 4,875 |
| 1998-04-02 | 994 | 994 | 940 | 940 | 77,000 | 4,700 |
| 1998-04-01 | 1,000 | 1,000 | 980 | 984 | 48,000 | 4,920 |
| 1998-03-31 | 990 | 1,030 | 990 | 1,000 | 255,000 | 5,000 |
| 1998-03-30 | 1,030 | 1,030 | 1,010 | 1,020 | 77,000 | 5,100 |
| 1998-03-27 | 1,010 | 1,040 | 1,000 | 1,020 | 194,000 | 5,100 |
| 1998-03-26 | 980 | 1,000 | 980 | 995 | 53,000 | 4,975 |
| 1998-03-25 | 980 | 995 | 980 | 995 | 64,000 | 4,975 |
| 1998-03-24 | 990 | 990 | 970 | 976 | 154,000 | 4,880 |
| 1998-03-23 | 982 | 990 | 975 | 988 | 107,000 | 4,940 |
| 1998-03-20 | 970 | 995 | 970 | 980 | 229,000 | 4,900 |
| 1998-03-19 | 959 | 961 | 950 | 960 | 101,000 | 4,800 |
| 1998-03-18 | 962 | 970 | 960 | 961 | 118,000 | 4,805 |
| 1998-03-17 | 969 | 969 | 947 | 960 | 54,000 | 4,800 |
| 1998-03-16 | 955 | 970 | 948 | 970 | 126,000 | 4,850 |
| 1998-03-13 | 900 | 930 | 900 | 930 | 189,000 | 4,650 |
| 1998-03-12 | 902 | 902 | 896 | 896 | 41,000 | 4,480 |
| 1998-03-11 | 881 | 892 | 871 | 892 | 40,000 | 4,460 |
| 1998-03-10 | 872 | 885 | 871 | 871 | 188,000 | 4,355 |
| 1998-03-09 | 880 | 885 | 871 | 871 | 124,000 | 4,355 |
| 1998-03-06 | 865 | 880 | 860 | 880 | 49,000 | 4,400 |
| 1998-03-05 | 880 | 880 | 865 | 865 | 37,000 | 4,325 |
| 1998-03-04 | 878 | 885 | 878 | 880 | 51,000 | 4,400 |
| 1998-03-03 | 879 | 885 | 878 | 880 | 53,000 | 4,400 |
| 1998-03-02 | 880 | 882 | 878 | 878 | 83,000 | 4,390 |
| 1998-02-27 | 879 | 882 | 879 | 880 | 115,000 | 4,400 |
| 1998-02-26 | 880 | 880 | 880 | 880 | 39,000 | 4,400 |
| 1998-02-25 | 875 | 878 | 875 | 876 | 57,000 | 4,380 |
| 1998-02-24 | 880 | 880 | 870 | 875 | 38,000 | 4,375 |
| 1998-02-23 | 880 | 880 | 878 | 878 | 19,000 | 4,390 |
| 1998-02-20 | 883 | 890 | 875 | 880 | 102,000 | 4,400 |
| 1998-02-19 | 857 | 868 | 855 | 868 | 82,000 | 4,340 |
| 1998-02-18 | 857 | 860 | 855 | 857 | 88,000 | 4,285 |
| 1998-02-17 | 847 | 850 | 847 | 847 | 142,000 | 4,235 |
| 1998-02-16 | 860 | 865 | 846 | 846 | 10,000 | 4,230 |
| 1998-02-13 | 881 | 881 | 860 | 870 | 48,000 | 4,350 |
| 1998-02-12 | 886 | 889 | 881 | 885 | 138,000 | 4,425 |
| 1998-02-10 | 890 | 893 | 886 | 886 | 93,000 | 4,430 |
| 1998-02-09 | 885 | 885 | 880 | 880 | 105,000 | 4,400 |
| 1998-02-06 | 881 | 885 | 880 | 885 | 306,000 | 4,425 |
| 1998-02-05 | 849 | 875 | 849 | 875 | 10,000 | 4,375 |
| 1998-02-04 | 889 | 889 | 875 | 875 | 16,000 | 4,375 |
| 1998-02-03 | 910 | 910 | 895 | 895 | 36,000 | 4,475 |
| 1998-02-02 | 910 | 910 | 895 | 895 | 86,000 | 4,475 |
| 1998-01-30 | 900 | 909 | 895 | 905 | 130,000 | 4,525 |
| 1998-01-29 | 895 | 896 | 895 | 895 | 70,000 | 4,475 |
| 1998-01-28 | 910 | 910 | 894 | 895 | 47,000 | 4,475 |
| 1998-01-27 | 890 | 910 | 884 | 896 | 55,000 | 4,480 |
| 1998-01-26 | 860 | 890 | 855 | 890 | 127,000 | 4,450 |
| 1998-01-23 | 838 | 865 | 838 | 841 | 150,000 | 4,205 |
| 1998-01-22 | 845 | 845 | 810 | 835 | 152,000 | 4,175 |
| 1998-01-21 | 828 | 840 | 828 | 840 | 101,000 | 4,200 |
| 1998-01-20 | 824 | 828 | 815 | 828 | 40,000 | 4,140 |
| 1998-01-19 | 827 | 850 | 819 | 820 | 232,000 | 4,100 |
| 1998-01-16 | 770 | 830 | 770 | 827 | 90,000 | 4,135 |
| 1998-01-14 | 785 | 785 | 759 | 770 | 33,000 | 3,850 |
| 1998-01-13 | 790 | 790 | 771 | 780 | 72,000 | 3,900 |
| 1998-01-12 | 757 | 761 | 755 | 761 | 45,000 | 3,805 |
| 1998-01-09 | 779 | 779 | 762 | 762 | 7,000 | 3,810 |
| 1998-01-08 | 762 | 812 | 762 | 791 | 29,000 | 3,955 |
| 1998-01-07 | 759 | 762 | 755 | 760 | 48,000 | 3,800 |
| 1998-01-06 | 750 | 759 | 750 | 759 | 57,000 | 3,795 |
| 1998-01-05 | 758 | 758 | 750 | 750 | 21,000 | 3,750 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
