4911 (株)資生堂 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 | 1,449 | 1,452 | 1,439 | 1,452 | 65,000 | 1,452 |
| 1998-12-29 | 1,440 | 1,449 | 1,431 | 1,445 | 268,000 | 1,445 |
| 1998-12-28 | 1,450 | 1,450 | 1,431 | 1,439 | 85,000 | 1,439 |
| 1998-12-25 | 1,471 | 1,471 | 1,452 | 1,452 | 481,000 | 1,452 |
| 1998-12-24 | 1,420 | 1,448 | 1,402 | 1,438 | 648,000 | 1,438 |
| 1998-12-22 | 1,396 | 1,417 | 1,396 | 1,416 | 508,000 | 1,416 |
| 1998-12-21 | 1,409 | 1,415 | 1,395 | 1,396 | 775,000 | 1,396 |
| 1998-12-18 | 1,388 | 1,420 | 1,366 | 1,402 | 677,000 | 1,402 |
| 1998-12-17 | 1,351 | 1,368 | 1,330 | 1,362 | 515,000 | 1,362 |
| 1998-12-16 | 1,351 | 1,355 | 1,342 | 1,351 | 442,000 | 1,351 |
| 1998-12-15 | 1,370 | 1,370 | 1,340 | 1,344 | 824,000 | 1,344 |
| 1998-12-14 | 1,355 | 1,387 | 1,355 | 1,371 | 550,000 | 1,371 |
| 1998-12-11 | 1,430 | 1,430 | 1,369 | 1,374 | 961,000 | 1,374 |
| 1998-12-10 | 1,400 | 1,423 | 1,400 | 1,415 | 417,000 | 1,415 |
| 1998-12-09 | 1,394 | 1,405 | 1,374 | 1,400 | 507,000 | 1,400 |
| 1998-12-08 | 1,390 | 1,400 | 1,390 | 1,394 | 439,000 | 1,394 |
| 1998-12-07 | 1,381 | 1,400 | 1,380 | 1,390 | 512,000 | 1,390 |
| 1998-12-04 | 1,419 | 1,419 | 1,357 | 1,361 | 904,000 | 1,361 |
| 1998-12-03 | 1,394 | 1,410 | 1,379 | 1,399 | 843,000 | 1,399 |
| 1998-12-02 | 1,371 | 1,371 | 1,352 | 1,360 | 413,000 | 1,360 |
| 1998-12-01 | 1,420 | 1,420 | 1,370 | 1,370 | 632,000 | 1,370 |
| 1998-11-30 | 1,423 | 1,423 | 1,400 | 1,401 | 224,000 | 1,401 |
| 1998-11-27 | 1,407 | 1,424 | 1,387 | 1,415 | 506,000 | 1,415 |
| 1998-11-26 | 1,417 | 1,417 | 1,359 | 1,408 | 645,000 | 1,408 |
| 1998-11-25 | 1,400 | 1,418 | 1,397 | 1,408 | 888,000 | 1,408 |
| 1998-11-24 | 1,378 | 1,394 | 1,350 | 1,386 | 821,000 | 1,386 |
| 1998-11-20 | 1,342 | 1,342 | 1,324 | 1,338 | 373,000 | 1,338 |
| 1998-11-19 | 1,318 | 1,320 | 1,306 | 1,313 | 618,000 | 1,313 |
| 1998-11-18 | 1,319 | 1,330 | 1,300 | 1,318 | 975,000 | 1,318 |
| 1998-11-17 | 1,267 | 1,289 | 1,266 | 1,289 | 564,000 | 1,289 |
| 1998-11-16 | 1,281 | 1,295 | 1,265 | 1,265 | 444,000 | 1,265 |
| 1998-11-13 | 1,290 | 1,290 | 1,260 | 1,280 | 540,000 | 1,280 |
| 1998-11-12 | 1,270 | 1,294 | 1,262 | 1,290 | 1,397,000 | 1,290 |
| 1998-11-11 | 1,190 | 1,210 | 1,182 | 1,210 | 1,600,000 | 1,210 |
| 1998-11-10 | 1,231 | 1,241 | 1,150 | 1,177 | 2,425,000 | 1,177 |
| 1998-11-09 | 1,300 | 1,330 | 1,285 | 1,291 | 304,000 | 1,291 |
| 1998-11-06 | 1,373 | 1,374 | 1,340 | 1,340 | 440,000 | 1,340 |
| 1998-11-05 | 1,370 | 1,375 | 1,351 | 1,353 | 461,000 | 1,353 |
| 1998-11-04 | 1,398 | 1,398 | 1,360 | 1,369 | 641,000 | 1,369 |
| 1998-11-02 | 1,264 | 1,299 | 1,264 | 1,298 | 148,000 | 1,298 |
| 1998-10-30 | 1,262 | 1,285 | 1,251 | 1,276 | 505,000 | 1,276 |
| 1998-10-29 | 1,300 | 1,302 | 1,290 | 1,302 | 355,000 | 1,302 |
| 1998-10-28 | 1,298 | 1,309 | 1,295 | 1,299 | 428,000 | 1,299 |
| 1998-10-27 | 1,339 | 1,339 | 1,289 | 1,318 | 480,000 | 1,318 |
| 1998-10-26 | 1,355 | 1,355 | 1,337 | 1,340 | 241,000 | 1,340 |
| 1998-10-23 | 1,400 | 1,400 | 1,335 | 1,375 | 760,000 | 1,375 |
| 1998-10-22 | 1,395 | 1,425 | 1,385 | 1,400 | 1,565,000 | 1,400 |
| 1998-10-21 | 1,314 | 1,379 | 1,314 | 1,379 | 1,442,000 | 1,379 |
| 1998-10-20 | 1,250 | 1,274 | 1,235 | 1,274 | 995,000 | 1,274 |
| 1998-10-19 | 1,210 | 1,248 | 1,205 | 1,225 | 769,000 | 1,225 |
| 1998-10-16 | 1,180 | 1,210 | 1,180 | 1,201 | 688,000 | 1,201 |
| 1998-10-15 | 1,173 | 1,189 | 1,170 | 1,180 | 491,000 | 1,180 |
| 1998-10-14 | 1,177 | 1,187 | 1,170 | 1,171 | 408,000 | 1,171 |
| 1998-10-13 | 1,168 | 1,180 | 1,159 | 1,165 | 806,000 | 1,165 |
| 1998-10-12 | 1,172 | 1,188 | 1,146 | 1,150 | 530,000 | 1,150 |
| 1998-10-09 | 1,165 | 1,190 | 1,157 | 1,167 | 516,000 | 1,167 |
| 1998-10-08 | 1,150 | 1,195 | 1,149 | 1,156 | 1,232,000 | 1,156 |
| 1998-10-07 | 1,080 | 1,120 | 1,078 | 1,110 | 1,073,000 | 1,110 |
| 1998-10-06 | 1,123 | 1,125 | 1,040 | 1,070 | 813,000 | 1,070 |
| 1998-10-05 | 1,133 | 1,150 | 1,112 | 1,123 | 626,000 | 1,123 |
| 1998-10-02 | 1,145 | 1,166 | 1,110 | 1,153 | 684,000 | 1,153 |
| 1998-10-01 | 1,205 | 1,215 | 1,144 | 1,165 | 544,000 | 1,165 |
| 1998-09-30 | 1,240 | 1,260 | 1,201 | 1,205 | 796,000 | 1,205 |
| 1998-09-29 | 1,252 | 1,265 | 1,241 | 1,260 | 558,000 | 1,260 |
| 1998-09-28 | 1,245 | 1,273 | 1,245 | 1,269 | 324,000 | 1,269 |
| 1998-09-25 | 1,255 | 1,265 | 1,244 | 1,250 | 490,000 | 1,250 |
| 1998-09-24 | 1,281 | 1,299 | 1,271 | 1,278 | 620,000 | 1,278 |
| 1998-09-22 | 1,262 | 1,288 | 1,262 | 1,275 | 757,000 | 1,275 |
| 1998-09-21 | 1,255 | 1,285 | 1,255 | 1,260 | 518,000 | 1,260 |
| 1998-09-18 | 1,280 | 1,287 | 1,280 | 1,280 | 452,000 | 1,280 |
| 1998-09-17 | 1,280 | 1,285 | 1,278 | 1,278 | 558,000 | 1,278 |
| 1998-09-16 | 1,300 | 1,300 | 1,260 | 1,280 | 420,000 | 1,280 |
| 1998-09-14 | 1,241 | 1,280 | 1,241 | 1,280 | 395,000 | 1,280 |
| 1998-09-11 | 1,268 | 1,270 | 1,230 | 1,231 | 1,249,000 | 1,231 |
| 1998-09-10 | 1,330 | 1,330 | 1,300 | 1,300 | 492,000 | 1,300 |
| 1998-09-09 | 1,340 | 1,350 | 1,336 | 1,338 | 175,000 | 1,338 |
| 1998-09-08 | 1,350 | 1,360 | 1,346 | 1,356 | 435,000 | 1,356 |
| 1998-09-07 | 1,310 | 1,370 | 1,310 | 1,360 | 541,000 | 1,360 |
| 1998-09-04 | 1,344 | 1,365 | 1,340 | 1,340 | 761,000 | 1,340 |
| 1998-09-03 | 1,345 | 1,352 | 1,335 | 1,350 | 493,000 | 1,350 |
| 1998-09-02 | 1,345 | 1,350 | 1,340 | 1,348 | 822,000 | 1,348 |
| 1998-09-01 | 1,300 | 1,348 | 1,291 | 1,345 | 582,000 | 1,345 |
| 1998-08-31 | 1,332 | 1,390 | 1,290 | 1,349 | 403,000 | 1,349 |
| 1998-08-28 | 1,399 | 1,399 | 1,350 | 1,351 | 1,227,000 | 1,351 |
| 1998-08-27 | 1,450 | 1,450 | 1,400 | 1,430 | 1,051,000 | 1,430 |
| 1998-08-26 | 1,480 | 1,485 | 1,463 | 1,468 | 714,000 | 1,468 |
| 1998-08-25 | 1,473 | 1,486 | 1,471 | 1,480 | 518,000 | 1,480 |
| 1998-08-24 | 1,483 | 1,493 | 1,468 | 1,470 | 108,000 | 1,470 |
| 1998-08-21 | 1,492 | 1,492 | 1,485 | 1,489 | 171,000 | 1,489 |
| 1998-08-20 | 1,493 | 1,500 | 1,486 | 1,495 | 347,000 | 1,495 |
| 1998-08-19 | 1,494 | 1,505 | 1,485 | 1,492 | 380,000 | 1,492 |
| 1998-08-18 | 1,481 | 1,498 | 1,481 | 1,494 | 293,000 | 1,494 |
| 1998-08-17 | 1,490 | 1,493 | 1,467 | 1,480 | 342,000 | 1,480 |
| 1998-08-14 | 1,509 | 1,510 | 1,485 | 1,495 | 380,000 | 1,495 |
| 1998-08-13 | 1,487 | 1,500 | 1,487 | 1,490 | 331,000 | 1,490 |
| 1998-08-12 | 1,510 | 1,510 | 1,485 | 1,487 | 1,001,000 | 1,487 |
| 1998-08-11 | 1,555 | 1,560 | 1,536 | 1,536 | 1,038,000 | 1,536 |
| 1998-08-10 | 1,550 | 1,570 | 1,545 | 1,560 | 443,000 | 1,560 |
| 1998-08-07 | 1,556 | 1,567 | 1,542 | 1,545 | 693,000 | 1,545 |
| 1998-08-06 | 1,546 | 1,565 | 1,546 | 1,554 | 656,000 | 1,554 |
| 1998-08-05 | 1,542 | 1,551 | 1,540 | 1,543 | 880,000 | 1,543 |
| 1998-08-04 | 1,550 | 1,555 | 1,540 | 1,542 | 597,000 | 1,542 |
| 1998-08-03 | 1,583 | 1,585 | 1,555 | 1,555 | 841,000 | 1,555 |
| 1998-07-31 | 1,600 | 1,604 | 1,570 | 1,570 | 1,370,000 | 1,570 |
| 1998-07-30 | 1,565 | 1,605 | 1,564 | 1,600 | 1,228,000 | 1,600 |
| 1998-07-29 | 1,549 | 1,558 | 1,541 | 1,541 | 688,000 | 1,541 |
| 1998-07-28 | 1,594 | 1,594 | 1,556 | 1,569 | 551,000 | 1,569 |
| 1998-07-27 | 1,580 | 1,580 | 1,560 | 1,575 | 501,000 | 1,575 |
| 1998-07-24 | 1,585 | 1,585 | 1,550 | 1,550 | 549,000 | 1,550 |
| 1998-07-23 | 1,550 | 1,555 | 1,535 | 1,555 | 1,179,000 | 1,555 |
| 1998-07-22 | 1,561 | 1,569 | 1,550 | 1,558 | 631,000 | 1,558 |
| 1998-07-21 | 1,594 | 1,594 | 1,575 | 1,587 | 442,000 | 1,587 |
| 1998-07-17 | 1,640 | 1,640 | 1,602 | 1,605 | 543,000 | 1,605 |
| 1998-07-16 | 1,640 | 1,653 | 1,640 | 1,641 | 490,000 | 1,641 |
| 1998-07-15 | 1,654 | 1,657 | 1,637 | 1,637 | 1,109,000 | 1,637 |
| 1998-07-14 | 1,604 | 1,624 | 1,597 | 1,624 | 410,000 | 1,624 |
| 1998-07-13 | 1,579 | 1,580 | 1,560 | 1,574 | 198,000 | 1,574 |
| 1998-07-10 | 1,595 | 1,595 | 1,580 | 1,580 | 462,000 | 1,580 |
| 1998-07-09 | 1,600 | 1,600 | 1,581 | 1,589 | 433,000 | 1,589 |
| 1998-07-08 | 1,616 | 1,622 | 1,596 | 1,596 | 310,000 | 1,596 |
| 1998-07-07 | 1,612 | 1,629 | 1,612 | 1,628 | 215,000 | 1,628 |
| 1998-07-06 | 1,609 | 1,638 | 1,601 | 1,638 | 291,000 | 1,638 |
| 1998-07-03 | 1,652 | 1,670 | 1,652 | 1,652 | 441,000 | 1,652 |
| 1998-07-02 | 1,660 | 1,665 | 1,644 | 1,652 | 932,000 | 1,652 |
| 1998-07-01 | 1,580 | 1,631 | 1,580 | 1,630 | 1,164,000 | 1,630 |
| 1998-06-30 | 1,564 | 1,576 | 1,542 | 1,576 | 623,000 | 1,576 |
| 1998-06-29 | 1,540 | 1,547 | 1,538 | 1,541 | 454,000 | 1,541 |
| 1998-06-26 | 1,540 | 1,548 | 1,540 | 1,540 | 627,000 | 1,540 |
| 1998-06-25 | 1,544 | 1,555 | 1,540 | 1,555 | 490,000 | 1,555 |
| 1998-06-24 | 1,545 | 1,550 | 1,531 | 1,544 | 530,000 | 1,544 |
| 1998-06-23 | 1,570 | 1,573 | 1,540 | 1,545 | 566,000 | 1,545 |
| 1998-06-22 | 1,560 | 1,568 | 1,558 | 1,568 | 517,000 | 1,568 |
| 1998-06-19 | 1,590 | 1,595 | 1,552 | 1,562 | 722,000 | 1,562 |
| 1998-06-18 | 1,618 | 1,630 | 1,584 | 1,610 | 533,000 | 1,610 |
| 1998-06-17 | 1,580 | 1,592 | 1,580 | 1,580 | 426,000 | 1,580 |
| 1998-06-16 | 1,550 | 1,580 | 1,550 | 1,578 | 383,000 | 1,578 |
| 1998-06-15 | 1,618 | 1,618 | 1,575 | 1,590 | 675,000 | 1,590 |
| 1998-06-12 | 1,535 | 1,559 | 1,535 | 1,558 | 706,000 | 1,558 |
| 1998-06-11 | 1,550 | 1,551 | 1,540 | 1,545 | 924,000 | 1,545 |
| 1998-06-10 | 1,570 | 1,575 | 1,551 | 1,575 | 641,000 | 1,575 |
| 1998-06-09 | 1,545 | 1,560 | 1,545 | 1,549 | 349,000 | 1,549 |
| 1998-06-08 | 1,600 | 1,610 | 1,565 | 1,575 | 361,000 | 1,575 |
| 1998-06-05 | 1,625 | 1,625 | 1,595 | 1,619 | 388,000 | 1,619 |
| 1998-06-04 | 1,600 | 1,615 | 1,600 | 1,614 | 330,000 | 1,614 |
| 1998-06-03 | 1,611 | 1,616 | 1,602 | 1,608 | 325,000 | 1,608 |
| 1998-06-02 | 1,607 | 1,614 | 1,605 | 1,610 | 247,000 | 1,610 |
| 1998-06-01 | 1,612 | 1,630 | 1,605 | 1,605 | 298,000 | 1,605 |
| 1998-05-29 | 1,600 | 1,630 | 1,600 | 1,610 | 368,000 | 1,610 |
| 1998-05-28 | 1,610 | 1,610 | 1,586 | 1,600 | 735,000 | 1,600 |
| 1998-05-27 | 1,629 | 1,629 | 1,607 | 1,619 | 325,000 | 1,619 |
| 1998-05-26 | 1,600 | 1,630 | 1,600 | 1,629 | 191,000 | 1,629 |
| 1998-05-25 | 1,648 | 1,648 | 1,599 | 1,610 | 956,000 | 1,610 |
| 1998-05-22 | 1,625 | 1,626 | 1,602 | 1,622 | 828,000 | 1,622 |
| 1998-05-21 | 1,662 | 1,673 | 1,621 | 1,630 | 1,175,000 | 1,630 |
| 1998-05-20 | 1,670 | 1,678 | 1,660 | 1,667 | 856,000 | 1,667 |
| 1998-05-19 | 1,677 | 1,680 | 1,655 | 1,675 | 1,550,000 | 1,675 |
| 1998-05-18 | 1,690 | 1,694 | 1,674 | 1,684 | 1,743,000 | 1,684 |
| 1998-05-15 | 1,741 | 1,745 | 1,716 | 1,734 | 827,000 | 1,734 |
| 1998-05-14 | 1,755 | 1,769 | 1,746 | 1,766 | 711,000 | 1,766 |
| 1998-05-13 | 1,799 | 1,799 | 1,761 | 1,765 | 766,000 | 1,765 |
| 1998-05-12 | 1,760 | 1,806 | 1,741 | 1,799 | 1,533,000 | 1,799 |
| 1998-05-11 | 1,710 | 1,745 | 1,710 | 1,745 | 667,000 | 1,745 |
| 1998-05-08 | 1,720 | 1,720 | 1,705 | 1,710 | 881,000 | 1,710 |
| 1998-05-07 | 1,710 | 1,730 | 1,705 | 1,723 | 737,000 | 1,723 |
| 1998-05-06 | 1,700 | 1,722 | 1,695 | 1,722 | 787,000 | 1,722 |
| 1998-05-01 | 1,715 | 1,720 | 1,706 | 1,707 | 732,000 | 1,707 |
| 1998-04-30 | 1,739 | 1,745 | 1,733 | 1,745 | 737,000 | 1,745 |
| 1998-04-28 | 1,729 | 1,740 | 1,712 | 1,733 | 578,000 | 1,733 |
| 1998-04-27 | 1,750 | 1,750 | 1,738 | 1,738 | 554,000 | 1,738 |
| 1998-04-24 | 1,736 | 1,750 | 1,729 | 1,745 | 1,229,000 | 1,745 |
| 1998-04-23 | 1,685 | 1,722 | 1,675 | 1,706 | 1,710,000 | 1,706 |
| 1998-04-22 | 1,640 | 1,644 | 1,615 | 1,625 | 897,000 | 1,625 |
| 1998-04-21 | 1,600 | 1,600 | 1,556 | 1,560 | 379,000 | 1,560 |
| 1998-04-20 | 1,581 | 1,589 | 1,565 | 1,575 | 153,000 | 1,575 |
| 1998-04-17 | 1,560 | 1,570 | 1,546 | 1,565 | 661,000 | 1,565 |
| 1998-04-16 | 1,590 | 1,600 | 1,581 | 1,581 | 518,000 | 1,581 |
| 1998-04-15 | 1,632 | 1,638 | 1,601 | 1,614 | 614,000 | 1,614 |
| 1998-04-14 | 1,647 | 1,647 | 1,626 | 1,640 | 528,000 | 1,640 |
| 1998-04-13 | 1,600 | 1,620 | 1,600 | 1,617 | 106,000 | 1,617 |
| 1998-04-10 | 1,570 | 1,620 | 1,570 | 1,620 | 1,006,000 | 1,620 |
| 1998-04-09 | 1,550 | 1,570 | 1,530 | 1,570 | 656,000 | 1,570 |
| 1998-04-08 | 1,540 | 1,550 | 1,520 | 1,530 | 366,000 | 1,530 |
| 1998-04-07 | 1,550 | 1,550 | 1,500 | 1,540 | 470,000 | 1,540 |
| 1998-04-06 | 1,540 | 1,560 | 1,530 | 1,560 | 397,000 | 1,560 |
| 1998-04-03 | 1,550 | 1,560 | 1,520 | 1,540 | 626,000 | 1,540 |
| 1998-04-02 | 1,570 | 1,580 | 1,560 | 1,560 | 963,000 | 1,560 |
| 1998-04-01 | 1,530 | 1,570 | 1,520 | 1,560 | 853,000 | 1,560 |
| 1998-03-31 | 1,520 | 1,540 | 1,510 | 1,530 | 691,000 | 1,530 |
| 1998-03-30 | 1,550 | 1,560 | 1,510 | 1,510 | 664,000 | 1,510 |
| 1998-03-27 | 1,520 | 1,550 | 1,510 | 1,550 | 866,000 | 1,550 |
| 1998-03-26 | 1,490 | 1,530 | 1,490 | 1,530 | 922,000 | 1,530 |
| 1998-03-25 | 1,470 | 1,490 | 1,460 | 1,460 | 1,051,000 | 1,460 |
| 1998-03-24 | 1,500 | 1,500 | 1,480 | 1,480 | 681,000 | 1,480 |
| 1998-03-23 | 1,510 | 1,530 | 1,510 | 1,520 | 629,000 | 1,520 |
| 1998-03-20 | 1,490 | 1,510 | 1,490 | 1,500 | 411,000 | 1,500 |
| 1998-03-19 | 1,500 | 1,510 | 1,480 | 1,490 | 702,000 | 1,490 |
| 1998-03-18 | 1,550 | 1,550 | 1,500 | 1,510 | 1,194,000 | 1,510 |
| 1998-03-17 | 1,530 | 1,560 | 1,530 | 1,560 | 785,000 | 1,560 |
| 1998-03-16 | 1,500 | 1,520 | 1,500 | 1,520 | 369,000 | 1,520 |
| 1998-03-13 | 1,480 | 1,520 | 1,480 | 1,490 | 651,000 | 1,490 |
| 1998-03-12 | 1,500 | 1,500 | 1,470 | 1,480 | 913,000 | 1,480 |
| 1998-03-11 | 1,530 | 1,530 | 1,510 | 1,510 | 547,000 | 1,510 |
| 1998-03-10 | 1,550 | 1,550 | 1,520 | 1,540 | 433,000 | 1,540 |
| 1998-03-09 | 1,530 | 1,550 | 1,530 | 1,540 | 680,000 | 1,540 |
| 1998-03-06 | 1,530 | 1,540 | 1,510 | 1,530 | 1,360,000 | 1,530 |
| 1998-03-05 | 1,570 | 1,570 | 1,550 | 1,560 | 1,202,000 | 1,560 |
| 1998-03-04 | 1,570 | 1,590 | 1,570 | 1,570 | 1,101,000 | 1,570 |
| 1998-03-03 | 1,570 | 1,590 | 1,560 | 1,570 | 1,058,000 | 1,570 |
| 1998-03-02 | 1,590 | 1,610 | 1,550 | 1,560 | 1,200,000 | 1,560 |
| 1998-02-27 | 1,620 | 1,630 | 1,570 | 1,590 | 761,000 | 1,590 |
| 1998-02-26 | 1,550 | 1,600 | 1,530 | 1,600 | 1,597,000 | 1,600 |
| 1998-02-25 | 1,540 | 1,550 | 1,520 | 1,550 | 1,524,000 | 1,550 |
| 1998-02-24 | 1,560 | 1,560 | 1,520 | 1,520 | 1,127,000 | 1,520 |
| 1998-02-23 | 1,590 | 1,590 | 1,560 | 1,590 | 1,039,000 | 1,590 |
| 1998-02-20 | 1,630 | 1,630 | 1,580 | 1,590 | 787,000 | 1,590 |
| 1998-02-19 | 1,630 | 1,640 | 1,620 | 1,620 | 762,000 | 1,620 |
| 1998-02-18 | 1,680 | 1,690 | 1,640 | 1,640 | 712,000 | 1,640 |
| 1998-02-17 | 1,660 | 1,690 | 1,660 | 1,680 | 486,000 | 1,680 |
| 1998-02-16 | 1,630 | 1,670 | 1,630 | 1,660 | 505,000 | 1,660 |
| 1998-02-13 | 1,650 | 1,650 | 1,620 | 1,630 | 1,255,000 | 1,630 |
| 1998-02-12 | 1,700 | 1,700 | 1,650 | 1,660 | 916,000 | 1,660 |
| 1998-02-10 | 1,710 | 1,710 | 1,660 | 1,690 | 661,000 | 1,690 |
| 1998-02-09 | 1,760 | 1,760 | 1,690 | 1,710 | 675,000 | 1,710 |
| 1998-02-06 | 1,770 | 1,770 | 1,740 | 1,770 | 402,000 | 1,770 |
| 1998-02-05 | 1,730 | 1,770 | 1,720 | 1,770 | 779,000 | 1,770 |
| 1998-02-04 | 1,760 | 1,760 | 1,720 | 1,730 | 300,000 | 1,730 |
| 1998-02-03 | 1,790 | 1,790 | 1,760 | 1,770 | 292,000 | 1,770 |
| 1998-02-02 | 1,800 | 1,800 | 1,730 | 1,740 | 471,000 | 1,740 |
| 1998-01-30 | 1,810 | 1,830 | 1,770 | 1,770 | 1,253,000 | 1,770 |
| 1998-01-29 | 1,680 | 1,740 | 1,670 | 1,740 | 1,012,000 | 1,740 |
| 1998-01-28 | 1,650 | 1,680 | 1,640 | 1,650 | 1,718,000 | 1,650 |
| 1998-01-27 | 1,700 | 1,720 | 1,670 | 1,680 | 1,574,000 | 1,680 |
| 1998-01-26 | 1,780 | 1,800 | 1,760 | 1,790 | 550,000 | 1,790 |
| 1998-01-23 | 1,770 | 1,780 | 1,740 | 1,780 | 874,000 | 1,780 |
| 1998-01-22 | 1,780 | 1,780 | 1,770 | 1,770 | 526,000 | 1,770 |
| 1998-01-21 | 1,800 | 1,810 | 1,770 | 1,780 | 435,000 | 1,780 |
| 1998-01-20 | 1,790 | 1,810 | 1,780 | 1,790 | 592,000 | 1,790 |
| 1998-01-19 | 1,780 | 1,810 | 1,770 | 1,810 | 756,000 | 1,810 |
| 1998-01-16 | 1,690 | 1,760 | 1,690 | 1,740 | 1,423,000 | 1,740 |
| 1998-01-14 | 1,670 | 1,680 | 1,640 | 1,660 | 1,199,000 | 1,660 |
| 1998-01-13 | 1,700 | 1,700 | 1,640 | 1,650 | 1,305,000 | 1,650 |
| 1998-01-12 | 1,680 | 1,720 | 1,670 | 1,670 | 824,000 | 1,670 |
| 1998-01-09 | 1,750 | 1,760 | 1,740 | 1,740 | 509,000 | 1,740 |
| 1998-01-08 | 1,780 | 1,790 | 1,750 | 1,770 | 633,000 | 1,770 |
| 1998-01-07 | 1,780 | 1,800 | 1,770 | 1,770 | 1,083,000 | 1,770 |
| 1998-01-06 | 1,770 | 1,790 | 1,740 | 1,790 | 820,000 | 1,790 |
| 1998-01-05 | 1,750 | 1,770 | 1,750 | 1,770 | 290,000 | 1,770 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
