4676 (株)フジ・メディア・ホールディングス 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 | 513,000 | 513,000 | 500,000 | 513,000 | 70 | 2,565 |
| 1998-12-29 | 511,000 | 514,000 | 511,000 | 514,000 | 191 | 2,570 |
| 1998-12-28 | 514,000 | 515,000 | 510,000 | 513,000 | 168 | 2,565 |
| 1998-12-25 | 514,000 | 514,000 | 510,000 | 512,000 | 265 | 2,560 |
| 1998-12-24 | 512,000 | 514,000 | 505,000 | 512,000 | 446 | 2,560 |
| 1998-12-22 | 510,000 | 516,000 | 508,000 | 512,000 | 586 | 2,560 |
| 1998-12-21 | 510,000 | 510,000 | 500,000 | 505,000 | 217 | 2,525 |
| 1998-12-18 | 510,000 | 510,000 | 500,000 | 510,000 | 254 | 2,550 |
| 1998-12-17 | 500,000 | 515,000 | 496,000 | 515,000 | 306 | 2,575 |
| 1998-12-16 | 492,000 | 500,000 | 492,000 | 495,000 | 521 | 2,475 |
| 1998-12-15 | 496,000 | 500,000 | 491,000 | 491,000 | 756 | 2,455 |
| 1998-12-14 | 489,000 | 496,000 | 486,000 | 491,000 | 351 | 2,455 |
| 1998-12-11 | 506,000 | 506,000 | 489,000 | 489,000 | 729 | 2,445 |
| 1998-12-10 | 512,000 | 512,000 | 499,000 | 505,000 | 539 | 2,525 |
| 1998-12-09 | 503,000 | 505,000 | 497,000 | 505,000 | 247 | 2,525 |
| 1998-12-08 | 506,000 | 513,000 | 506,000 | 513,000 | 397 | 2,565 |
| 1998-12-07 | 505,000 | 510,000 | 505,000 | 508,000 | 212 | 2,540 |
| 1998-12-04 | 490,000 | 508,000 | 486,000 | 505,000 | 1,036 | 2,525 |
| 1998-12-03 | 492,000 | 497,000 | 485,000 | 495,000 | 354 | 2,475 |
| 1998-12-02 | 494,000 | 500,000 | 493,000 | 500,000 | 336 | 2,500 |
| 1998-12-01 | 490,000 | 493,000 | 480,000 | 489,000 | 223 | 2,445 |
| 1998-11-30 | 515,000 | 517,000 | 488,000 | 490,000 | 326 | 2,450 |
| 1998-11-27 | 525,000 | 532,000 | 522,000 | 532,000 | 305 | 2,660 |
| 1998-11-26 | 520,000 | 536,000 | 520,000 | 535,000 | 577 | 2,675 |
| 1998-11-25 | 510,000 | 515,000 | 500,000 | 515,000 | 258 | 2,575 |
| 1998-11-24 | 491,000 | 504,000 | 485,000 | 500,000 | 684 | 2,500 |
| 1998-11-20 | 473,000 | 486,000 | 469,000 | 481,000 | 515 | 2,405 |
| 1998-11-19 | 444,000 | 463,000 | 444,000 | 463,000 | 570 | 2,315 |
| 1998-11-18 | 445,000 | 448,000 | 444,000 | 446,000 | 174 | 2,230 |
| 1998-11-17 | 448,000 | 450,000 | 443,000 | 446,000 | 227 | 2,230 |
| 1998-11-16 | 444,000 | 450,000 | 433,000 | 450,000 | 214 | 2,250 |
| 1998-11-13 | 447,000 | 447,000 | 427,000 | 444,000 | 227 | 2,220 |
| 1998-11-12 | 448,000 | 450,000 | 441,000 | 442,000 | 277 | 2,210 |
| 1998-11-11 | 441,000 | 451,000 | 438,000 | 447,000 | 223 | 2,235 |
| 1998-11-10 | 455,000 | 455,000 | 444,000 | 446,000 | 180 | 2,230 |
| 1998-11-09 | 455,000 | 457,000 | 450,000 | 451,000 | 135 | 2,255 |
| 1998-11-06 | 477,000 | 477,000 | 470,000 | 470,000 | 249 | 2,350 |
| 1998-11-05 | 480,000 | 480,000 | 471,000 | 473,000 | 384 | 2,365 |
| 1998-11-04 | 462,000 | 475,000 | 459,000 | 470,000 | 529 | 2,350 |
| 1998-11-02 | 450,000 | 455,000 | 448,000 | 454,000 | 305 | 2,270 |
| 1998-10-30 | 444,000 | 450,000 | 439,000 | 449,000 | 564 | 2,245 |
| 1998-10-29 | 438,000 | 445,000 | 435,000 | 444,000 | 322 | 2,220 |
| 1998-10-28 | 433,000 | 445,000 | 433,000 | 445,000 | 305 | 2,225 |
| 1998-10-27 | 439,000 | 442,000 | 432,000 | 439,000 | 211 | 2,195 |
| 1998-10-26 | 438,000 | 443,000 | 435,000 | 443,000 | 142 | 2,215 |
| 1998-10-23 | 440,000 | 448,000 | 436,000 | 448,000 | 368 | 2,240 |
| 1998-10-22 | 440,000 | 459,000 | 425,000 | 426,000 | 750 | 2,130 |
| 1998-10-21 | 462,000 | 488,000 | 462,000 | 465,000 | 302 | 2,325 |
| 1998-10-20 | 471,000 | 471,000 | 450,000 | 467,000 | 201 | 2,335 |
| 1998-10-19 | 460,000 | 482,000 | 460,000 | 475,000 | 456 | 2,375 |
| 1998-10-16 | 450,000 | 457,000 | 445,000 | 455,000 | 481 | 2,275 |
| 1998-10-15 | 447,000 | 455,000 | 444,000 | 450,000 | 366 | 2,250 |
| 1998-10-14 | 440,000 | 455,000 | 440,000 | 447,000 | 268 | 2,235 |
| 1998-10-13 | 450,000 | 450,000 | 410,000 | 436,000 | 1,809 | 2,180 |
| 1998-10-12 | 488,000 | 488,000 | 475,000 | 480,000 | 309 | 2,400 |
| 1998-10-09 | 480,000 | 490,000 | 475,000 | 478,000 | 391 | 2,390 |
| 1998-10-08 | 491,000 | 491,000 | 478,000 | 482,000 | 265 | 2,410 |
| 1998-10-07 | 491,000 | 502,000 | 491,000 | 501,000 | 413 | 2,505 |
| 1998-10-06 | 472,000 | 493,000 | 472,000 | 491,000 | 329 | 2,455 |
| 1998-10-05 | 495,000 | 495,000 | 470,000 | 477,000 | 229 | 2,385 |
| 1998-10-02 | 510,000 | 515,000 | 495,000 | 495,000 | 483 | 2,475 |
| 1998-10-01 | 510,000 | 520,000 | 507,000 | 510,000 | 564 | 2,550 |
| 1998-09-30 | 511,000 | 522,000 | 509,000 | 510,000 | 681 | 2,550 |
| 1998-09-29 | 518,000 | 518,000 | 509,000 | 511,000 | 300 | 2,555 |
| 1998-09-28 | 510,000 | 529,000 | 510,000 | 523,000 | 322 | 2,615 |
| 1998-09-25 | 510,000 | 515,000 | 505,000 | 512,000 | 399 | 2,560 |
| 1998-09-24 | 520,000 | 528,000 | 510,000 | 512,000 | 291 | 2,560 |
| 1998-09-22 | 505,000 | 525,000 | 504,000 | 505,000 | 291 | 2,525 |
| 1998-09-21 | 506,000 | 511,000 | 503,000 | 505,000 | 327 | 2,525 |
| 1998-09-18 | 511,000 | 535,000 | 511,000 | 535,000 | 284 | 2,675 |
| 1998-09-17 | 526,000 | 526,000 | 516,000 | 521,000 | 410 | 2,605 |
| 1998-09-16 | 525,000 | 533,000 | 525,000 | 527,000 | 86 | 2,635 |
| 1998-09-14 | 528,000 | 535,000 | 521,000 | 535,000 | 170 | 2,675 |
| 1998-09-11 | 550,000 | 550,000 | 521,000 | 528,000 | 1,149 | 2,640 |
| 1998-09-10 | 529,000 | 544,000 | 520,000 | 521,000 | 183 | 2,605 |
| 1998-09-09 | 537,000 | 540,000 | 522,000 | 532,000 | 139 | 2,660 |
| 1998-09-08 | 535,000 | 549,000 | 529,000 | 537,000 | 248 | 2,685 |
| 1998-09-07 | 522,000 | 550,000 | 522,000 | 542,000 | 818 | 2,710 |
| 1998-09-04 | 525,000 | 534,000 | 520,000 | 526,000 | 453 | 2,630 |
| 1998-09-03 | 526,000 | 532,000 | 523,000 | 532,000 | 717 | 2,660 |
| 1998-09-02 | 527,000 | 545,000 | 522,000 | 532,000 | 438 | 2,660 |
| 1998-09-01 | 510,000 | 527,000 | 510,000 | 527,000 | 574 | 2,635 |
| 1998-08-31 | 522,000 | 550,000 | 510,000 | 550,000 | 702 | 2,750 |
| 1998-08-28 | 515,000 | 525,000 | 510,000 | 513,000 | 630 | 2,565 |
| 1998-08-27 | 537,000 | 540,000 | 503,000 | 535,000 | 324 | 2,675 |
| 1998-08-26 | 555,000 | 560,000 | 547,000 | 547,000 | 413 | 2,735 |
| 1998-08-25 | 560,000 | 560,000 | 552,000 | 554,000 | 193 | 2,770 |
| 1998-08-24 | 552,000 | 555,000 | 548,000 | 555,000 | 335 | 2,775 |
| 1998-08-21 | 557,000 | 560,000 | 550,000 | 555,000 | 383 | 2,775 |
| 1998-08-20 | 560,000 | 562,000 | 555,000 | 559,000 | 239 | 2,795 |
| 1998-08-19 | 555,000 | 560,000 | 550,000 | 559,000 | 740 | 2,795 |
| 1998-08-18 | 560,000 | 560,000 | 555,000 | 556,000 | 229 | 2,780 |
| 1998-08-17 | 553,000 | 560,000 | 550,000 | 555,000 | 475 | 2,775 |
| 1998-08-14 | 558,000 | 560,000 | 555,000 | 558,000 | 237 | 2,790 |
| 1998-08-13 | 560,000 | 563,000 | 556,000 | 558,000 | 345 | 2,790 |
| 1998-08-12 | 563,000 | 564,000 | 560,000 | 560,000 | 500 | 2,800 |
| 1998-08-11 | 565,000 | 565,000 | 561,000 | 564,000 | 403 | 2,820 |
| 1998-08-10 | 565,000 | 566,000 | 564,000 | 565,000 | 433 | 2,825 |
| 1998-08-07 | 565,000 | 573,000 | 564,000 | 573,000 | 760 | 2,865 |
| 1998-08-06 | 575,000 | 575,000 | 565,000 | 575,000 | 614 | 2,875 |
| 1998-08-05 | 574,000 | 575,000 | 566,000 | 575,000 | 374 | 2,875 |
| 1998-08-04 | 567,000 | 575,000 | 564,000 | 575,000 | 345 | 2,875 |
| 1998-08-03 | 562,000 | 562,000 | 560,000 | 561,000 | 283 | 2,805 |
| 1998-07-31 | 563,000 | 566,000 | 562,000 | 562,000 | 412 | 2,810 |
| 1998-07-30 | 560,000 | 566,000 | 560,000 | 562,000 | 186 | 2,810 |
| 1998-07-29 | 565,000 | 566,000 | 560,000 | 562,000 | 417 | 2,810 |
| 1998-07-28 | 565,000 | 572,000 | 564,000 | 570,000 | 284 | 2,850 |
| 1998-07-27 | 574,000 | 574,000 | 560,000 | 565,000 | 580 | 2,825 |
| 1998-07-24 | 575,000 | 577,000 | 572,000 | 575,000 | 375 | 2,875 |
| 1998-07-23 | 578,000 | 581,000 | 573,000 | 578,000 | 384 | 2,890 |
| 1998-07-22 | 583,000 | 586,000 | 577,000 | 581,000 | 693 | 2,905 |
| 1998-07-21 | 584,000 | 590,000 | 583,000 | 584,000 | 366 | 2,920 |
| 1998-07-17 | 580,000 | 585,000 | 571,000 | 585,000 | 355 | 2,925 |
| 1998-07-16 | 579,000 | 580,000 | 575,000 | 579,000 | 431 | 2,895 |
| 1998-07-15 | 577,000 | 580,000 | 571,000 | 571,000 | 383 | 2,855 |
| 1998-07-14 | 575,000 | 578,000 | 570,000 | 577,000 | 168 | 2,885 |
| 1998-07-13 | 563,000 | 580,000 | 561,000 | 579,000 | 228 | 2,895 |
| 1998-07-10 | 573,000 | 575,000 | 566,000 | 573,000 | 1,083 | 2,865 |
| 1998-07-09 | 569,000 | 569,000 | 560,000 | 564,000 | 485 | 2,820 |
| 1998-07-08 | 570,000 | 573,000 | 568,000 | 569,000 | 290 | 2,845 |
| 1998-07-07 | 568,000 | 570,000 | 568,000 | 568,000 | 238 | 2,840 |
| 1998-07-06 | 572,000 | 574,000 | 569,000 | 572,000 | 141 | 2,860 |
| 1998-07-03 | 561,000 | 575,000 | 561,000 | 572,000 | 298 | 2,860 |
| 1998-07-02 | 578,000 | 578,000 | 561,000 | 570,000 | 771 | 2,850 |
| 1998-07-01 | 571,000 | 579,000 | 570,000 | 578,000 | 498 | 2,890 |
| 1998-06-30 | 572,000 | 579,000 | 570,000 | 578,000 | 243 | 2,890 |
| 1998-06-29 | 567,000 | 571,000 | 565,000 | 567,000 | 119 | 2,835 |
| 1998-06-26 | 575,000 | 575,000 | 565,000 | 570,000 | 378 | 2,850 |
| 1998-06-25 | 574,000 | 574,000 | 565,000 | 574,000 | 203 | 2,870 |
| 1998-06-24 | 563,000 | 569,000 | 562,000 | 566,000 | 410 | 2,830 |
| 1998-06-23 | 567,000 | 571,000 | 561,000 | 563,000 | 297 | 2,815 |
| 1998-06-22 | 580,000 | 580,000 | 568,000 | 572,000 | 204 | 2,860 |
| 1998-06-19 | 577,000 | 580,000 | 576,000 | 576,000 | 229 | 2,880 |
| 1998-06-18 | 588,000 | 588,000 | 576,000 | 581,000 | 495 | 2,905 |
| 1998-06-17 | 577,000 | 582,000 | 570,000 | 573,000 | 554 | 2,865 |
| 1998-06-16 | 573,000 | 575,000 | 565,000 | 567,000 | 380 | 2,835 |
| 1998-06-15 | 571,000 | 579,000 | 569,000 | 578,000 | 345 | 2,890 |
| 1998-06-12 | 570,000 | 577,000 | 567,000 | 568,000 | 1,287 | 2,840 |
| 1998-06-11 | 580,000 | 580,000 | 565,000 | 567,000 | 318 | 2,835 |
| 1998-06-10 | 571,000 | 574,000 | 571,000 | 572,000 | 330 | 2,860 |
| 1998-06-09 | 572,000 | 580,000 | 572,000 | 578,000 | 154 | 2,890 |
| 1998-06-08 | 580,000 | 581,000 | 566,000 | 572,000 | 273 | 2,860 |
| 1998-06-05 | 577,000 | 577,000 | 569,000 | 571,000 | 288 | 2,855 |
| 1998-06-04 | 572,000 | 579,000 | 570,000 | 570,000 | 270 | 2,850 |
| 1998-06-03 | 580,000 | 586,000 | 575,000 | 580,000 | 298 | 2,900 |
| 1998-06-02 | 575,000 | 579,000 | 575,000 | 579,000 | 106 | 2,895 |
| 1998-06-01 | 582,000 | 590,000 | 573,000 | 573,000 | 122 | 2,865 |
| 1998-05-29 | 580,000 | 590,000 | 580,000 | 588,000 | 530 | 2,940 |
| 1998-05-28 | 587,000 | 588,000 | 578,000 | 578,000 | 300 | 2,890 |
| 1998-05-27 | 570,000 | 579,000 | 569,000 | 575,000 | 547 | 2,875 |
| 1998-05-26 | 588,000 | 590,000 | 580,000 | 589,000 | 451 | 2,945 |
| 1998-05-25 | 592,000 | 592,000 | 570,000 | 580,000 | 346 | 2,900 |
| 1998-05-22 | 570,000 | 584,000 | 553,000 | 584,000 | 889 | 2,920 |
| 1998-05-21 | 574,000 | 574,000 | 566,000 | 570,000 | 355 | 2,850 |
| 1998-05-20 | 567,000 | 570,000 | 563,000 | 564,000 | 210 | 2,820 |
| 1998-05-19 | 557,000 | 569,000 | 557,000 | 569,000 | 218 | 2,845 |
| 1998-05-18 | 562,000 | 568,000 | 555,000 | 567,000 | 225 | 2,835 |
| 1998-05-15 | 575,000 | 575,000 | 560,000 | 561,000 | 508 | 2,805 |
| 1998-05-14 | 569,000 | 574,000 | 559,000 | 570,000 | 256 | 2,850 |
| 1998-05-13 | 561,000 | 562,000 | 559,000 | 560,000 | 265 | 2,800 |
| 1998-05-12 | 575,000 | 578,000 | 570,000 | 571,000 | 398 | 2,855 |
| 1998-05-11 | 562,000 | 575,000 | 562,000 | 572,000 | 207 | 2,860 |
| 1998-05-08 | 559,000 | 570,000 | 559,000 | 570,000 | 187 | 2,850 |
| 1998-05-07 | 559,000 | 563,000 | 557,000 | 560,000 | 373 | 2,800 |
| 1998-05-06 | 569,000 | 569,000 | 559,000 | 560,000 | 161 | 2,800 |
| 1998-05-01 | 578,000 | 579,000 | 567,000 | 569,000 | 237 | 2,845 |
| 1998-04-30 | 571,000 | 580,000 | 567,000 | 580,000 | 198 | 2,900 |
| 1998-04-28 | 561,000 | 578,000 | 561,000 | 569,000 | 196 | 2,845 |
| 1998-04-27 | 565,000 | 571,000 | 561,000 | 571,000 | 363 | 2,855 |
| 1998-04-24 | 567,000 | 578,000 | 562,000 | 575,000 | 399 | 2,875 |
| 1998-04-23 | 562,000 | 568,000 | 559,000 | 560,000 | 475 | 2,800 |
| 1998-04-22 | 570,000 | 575,000 | 565,000 | 568,000 | 305 | 2,840 |
| 1998-04-21 | 563,000 | 580,000 | 561,000 | 569,000 | 533 | 2,845 |
| 1998-04-20 | 559,000 | 580,000 | 556,000 | 566,000 | 229 | 2,830 |
| 1998-04-17 | 572,000 | 573,000 | 555,000 | 565,000 | 432 | 2,825 |
| 1998-04-16 | 578,000 | 581,000 | 573,000 | 578,000 | 411 | 2,890 |
| 1998-04-15 | 577,000 | 587,000 | 577,000 | 581,000 | 390 | 2,905 |
| 1998-04-14 | 595,000 | 595,000 | 580,000 | 580,000 | 482 | 2,900 |
| 1998-04-13 | 592,000 | 594,000 | 590,000 | 593,000 | 762 | 2,965 |
| 1998-04-10 | 585,000 | 592,000 | 583,000 | 592,000 | 1,046 | 2,960 |
| 1998-04-09 | 576,000 | 587,000 | 565,000 | 587,000 | 596 | 2,935 |
| 1998-04-08 | 565,000 | 579,000 | 560,000 | 570,000 | 850 | 2,850 |
| 1998-04-07 | 552,000 | 558,000 | 552,000 | 558,000 | 307 | 2,790 |
| 1998-04-06 | 545,000 | 555,000 | 545,000 | 553,000 | 401 | 2,765 |
| 1998-04-03 | 569,000 | 570,000 | 555,000 | 555,000 | 357 | 2,775 |
| 1998-04-02 | 571,000 | 574,000 | 570,000 | 570,000 | 634 | 2,850 |
| 1998-04-01 | 570,000 | 579,000 | 561,000 | 574,000 | 396 | 2,870 |
| 1998-03-31 | 570,000 | 580,000 | 553,000 | 580,000 | 514 | 2,900 |
| 1998-03-30 | 580,000 | 584,000 | 575,000 | 576,000 | 171 | 2,880 |
| 1998-03-27 | 580,000 | 585,000 | 575,000 | 582,000 | 304 | 2,910 |
| 1998-03-26 | 581,000 | 586,000 | 577,000 | 580,000 | 614 | 2,900 |
| 1998-03-25 | 590,000 | 592,000 | 570,000 | 590,000 | 495 | 2,950 |
| 1998-03-24 | 580,000 | 590,000 | 572,000 | 589,000 | 495 | 2,945 |
| 1998-03-23 | 594,000 | 595,000 | 575,000 | 583,000 | 560 | 2,915 |
| 1998-03-20 | 575,000 | 591,000 | 570,000 | 588,000 | 1,009 | 2,940 |
| 1998-03-19 | 567,000 | 580,000 | 561,000 | 575,000 | 872 | 2,875 |
| 1998-03-18 | 575,000 | 575,000 | 563,000 | 568,000 | 774 | 2,840 |
| 1998-03-17 | 557,000 | 567,000 | 557,000 | 565,000 | 800 | 2,825 |
| 1998-03-16 | 562,000 | 563,000 | 555,000 | 560,000 | 535 | 2,800 |
| 1998-03-13 | 553,000 | 565,000 | 552,000 | 562,000 | 907 | 2,810 |
| 1998-03-12 | 563,000 | 564,000 | 552,000 | 552,000 | 398 | 2,760 |
| 1998-03-11 | 580,000 | 581,000 | 560,000 | 563,000 | 306 | 2,815 |
| 1998-03-10 | 553,000 | 591,000 | 553,000 | 589,000 | 432 | 2,945 |
| 1998-03-09 | 553,000 | 554,000 | 550,000 | 550,000 | 223 | 2,750 |
| 1998-03-06 | 550,000 | 555,000 | 550,000 | 553,000 | 485 | 2,765 |
| 1998-03-05 | 557,000 | 557,000 | 551,000 | 551,000 | 1,388 | 2,755 |
| 1998-03-04 | 551,000 | 555,000 | 551,000 | 553,000 | 1,127 | 2,765 |
| 1998-03-03 | 560,000 | 560,000 | 553,000 | 555,000 | 713 | 2,775 |
| 1998-03-02 | 550,000 | 561,000 | 550,000 | 556,000 | 384 | 2,780 |
| 1998-02-27 | 552,000 | 560,000 | 547,000 | 560,000 | 797 | 2,800 |
| 1998-02-26 | 556,000 | 560,000 | 555,000 | 555,000 | 485 | 2,775 |
| 1998-02-25 | 558,000 | 562,000 | 555,000 | 557,000 | 816 | 2,785 |
| 1998-02-24 | 556,000 | 560,000 | 553,000 | 555,000 | 352 | 2,775 |
| 1998-02-23 | 558,000 | 560,000 | 555,000 | 555,000 | 173 | 2,775 |
| 1998-02-20 | 557,000 | 567,000 | 557,000 | 566,000 | 389 | 2,830 |
| 1998-02-19 | 557,000 | 577,000 | 557,000 | 577,000 | 312 | 2,885 |
| 1998-02-18 | 560,000 | 575,000 | 555,000 | 570,000 | 275 | 2,850 |
| 1998-02-17 | 575,000 | 575,000 | 565,000 | 570,000 | 299 | 2,850 |
| 1998-02-16 | 575,000 | 585,000 | 571,000 | 585,000 | 356 | 2,925 |
| 1998-02-13 | 560,000 | 590,000 | 560,000 | 590,000 | 1,175 | 2,950 |
| 1998-02-12 | 555,000 | 560,000 | 555,000 | 560,000 | 772 | 2,800 |
| 1998-02-10 | 551,000 | 560,000 | 550,000 | 560,000 | 310 | 2,800 |
| 1998-02-09 | 556,000 | 565,000 | 551,000 | 560,000 | 183 | 2,800 |
| 1998-02-06 | 555,000 | 567,000 | 553,000 | 565,000 | 255 | 2,825 |
| 1998-02-05 | 558,000 | 566,000 | 556,000 | 557,000 | 252 | 2,785 |
| 1998-02-04 | 559,000 | 575,000 | 555,000 | 566,000 | 565 | 2,830 |
| 1998-02-03 | 570,000 | 570,000 | 559,000 | 559,000 | 316 | 2,795 |
| 1998-02-02 | 570,000 | 570,000 | 552,000 | 559,000 | 427 | 2,795 |
| 1998-01-30 | 576,000 | 576,000 | 560,000 | 560,000 | 454 | 2,800 |
| 1998-01-29 | 589,000 | 590,000 | 570,000 | 575,000 | 326 | 2,875 |
| 1998-01-28 | 590,000 | 600,000 | 580,000 | 599,000 | 780 | 2,995 |
| 1998-01-27 | 590,000 | 591,000 | 585,000 | 588,000 | 723 | 2,940 |
| 1998-01-26 | 591,000 | 596,000 | 585,000 | 590,000 | 1,172 | 2,950 |
| 1998-01-23 | 595,000 | 603,000 | 590,000 | 601,000 | 1,882 | 3,005 |
| 1998-01-22 | 585,000 | 595,000 | 585,000 | 595,000 | 636 | 2,975 |
| 1998-01-21 | 590,000 | 591,000 | 580,000 | 585,000 | 819 | 2,925 |
| 1998-01-20 | 570,000 | 580,000 | 568,000 | 580,000 | 446 | 2,900 |
| 1998-01-19 | 563,000 | 575,000 | 563,000 | 574,000 | 599 | 2,870 |
| 1998-01-16 | 495,000 | 540,000 | 495,000 | 533,000 | 1,447 | 2,665 |
| 1998-01-14 | 501,000 | 514,000 | 500,000 | 510,000 | 427 | 2,550 |
| 1998-01-13 | 513,000 | 514,000 | 503,000 | 506,000 | 493 | 2,530 |
| 1998-01-12 | 504,000 | 509,000 | 499,000 | 503,000 | 894 | 2,515 |
| 1998-01-09 | 524,000 | 524,000 | 510,000 | 514,000 | 398 | 2,570 |
| 1998-01-08 | 539,000 | 540,000 | 523,000 | 523,000 | 545 | 2,615 |
| 1998-01-07 | 538,000 | 545,000 | 538,000 | 539,000 | 649 | 2,695 |
| 1998-01-06 | 548,000 | 548,000 | 538,000 | 539,000 | 373 | 2,695 |
| 1998-01-05 | 551,000 | 558,000 | 540,000 | 549,000 | 273 | 2,745 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
