5108 (株)ブリヂストン 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 | 2,550 | 2,570 | 2,535 | 2,565 | 236,000 | 2,565 |
| 1998-12-29 | 2,520 | 2,535 | 2,510 | 2,530 | 393,000 | 2,530 |
| 1998-12-28 | 2,615 | 2,615 | 2,510 | 2,515 | 437,000 | 2,515 |
| 1998-12-25 | 2,580 | 2,640 | 2,575 | 2,600 | 395,000 | 2,600 |
| 1998-12-24 | 2,545 | 2,555 | 2,500 | 2,545 | 928,000 | 2,545 |
| 1998-12-22 | 2,560 | 2,560 | 2,500 | 2,505 | 799,000 | 2,505 |
| 1998-12-21 | 2,535 | 2,555 | 2,510 | 2,540 | 483,000 | 2,540 |
| 1998-12-18 | 2,550 | 2,575 | 2,495 | 2,530 | 1,809,000 | 2,530 |
| 1998-12-17 | 2,570 | 2,580 | 2,535 | 2,570 | 1,102,000 | 2,570 |
| 1998-12-16 | 2,655 | 2,660 | 2,515 | 2,550 | 2,771,000 | 2,550 |
| 1998-12-15 | 2,670 | 2,680 | 2,600 | 2,640 | 1,935,000 | 2,640 |
| 1998-12-14 | 2,710 | 2,765 | 2,710 | 2,710 | 876,000 | 2,710 |
| 1998-12-11 | 2,825 | 2,855 | 2,760 | 2,775 | 2,251,000 | 2,775 |
| 1998-12-10 | 2,905 | 2,940 | 2,860 | 2,870 | 755,000 | 2,870 |
| 1998-12-09 | 2,890 | 2,945 | 2,890 | 2,945 | 1,363,000 | 2,945 |
| 1998-12-08 | 2,910 | 2,940 | 2,910 | 2,930 | 857,000 | 2,930 |
| 1998-12-07 | 2,860 | 2,885 | 2,860 | 2,870 | 364,000 | 2,870 |
| 1998-12-04 | 2,875 | 2,890 | 2,850 | 2,855 | 720,000 | 2,855 |
| 1998-12-03 | 2,935 | 2,940 | 2,885 | 2,915 | 701,000 | 2,915 |
| 1998-12-02 | 2,900 | 2,950 | 2,895 | 2,950 | 1,141,000 | 2,950 |
| 1998-12-01 | 2,865 | 2,895 | 2,860 | 2,885 | 779,000 | 2,885 |
| 1998-11-30 | 2,990 | 2,990 | 2,880 | 2,880 | 624,000 | 2,880 |
| 1998-11-27 | 2,950 | 3,040 | 2,935 | 2,960 | 1,440,000 | 2,960 |
| 1998-11-26 | 2,930 | 2,940 | 2,895 | 2,940 | 855,000 | 2,940 |
| 1998-11-25 | 2,835 | 2,950 | 2,825 | 2,930 | 2,753,000 | 2,930 |
| 1998-11-24 | 2,815 | 2,845 | 2,795 | 2,810 | 1,451,000 | 2,810 |
| 1998-11-20 | 2,770 | 2,795 | 2,710 | 2,730 | 772,000 | 2,730 |
| 1998-11-19 | 2,750 | 2,760 | 2,680 | 2,690 | 1,079,000 | 2,690 |
| 1998-11-18 | 2,765 | 2,805 | 2,760 | 2,790 | 1,232,000 | 2,790 |
| 1998-11-17 | 2,800 | 2,810 | 2,780 | 2,805 | 646,000 | 2,805 |
| 1998-11-16 | 2,780 | 2,805 | 2,765 | 2,805 | 697,000 | 2,805 |
| 1998-11-13 | 2,755 | 2,800 | 2,715 | 2,800 | 904,000 | 2,800 |
| 1998-11-12 | 2,790 | 2,815 | 2,755 | 2,755 | 406,000 | 2,755 |
| 1998-11-11 | 2,780 | 2,850 | 2,780 | 2,820 | 1,271,000 | 2,820 |
| 1998-11-10 | 2,760 | 2,830 | 2,760 | 2,760 | 621,000 | 2,760 |
| 1998-11-09 | 2,770 | 2,800 | 2,710 | 2,800 | 487,000 | 2,800 |
| 1998-11-06 | 2,720 | 2,765 | 2,700 | 2,700 | 770,000 | 2,700 |
| 1998-11-05 | 2,865 | 2,865 | 2,725 | 2,800 | 1,194,000 | 2,800 |
| 1998-11-04 | 2,780 | 2,850 | 2,760 | 2,850 | 1,289,000 | 2,850 |
| 1998-11-02 | 2,605 | 2,705 | 2,585 | 2,700 | 952,000 | 2,700 |
| 1998-10-30 | 2,600 | 2,615 | 2,500 | 2,565 | 1,007,000 | 2,565 |
| 1998-10-29 | 2,575 | 2,605 | 2,560 | 2,590 | 775,000 | 2,590 |
| 1998-10-28 | 2,630 | 2,665 | 2,535 | 2,545 | 711,000 | 2,545 |
| 1998-10-27 | 2,620 | 2,700 | 2,600 | 2,625 | 999,000 | 2,625 |
| 1998-10-26 | 2,685 | 2,700 | 2,615 | 2,630 | 730,000 | 2,630 |
| 1998-10-23 | 2,660 | 2,800 | 2,640 | 2,680 | 905,000 | 2,680 |
| 1998-10-22 | 2,780 | 2,850 | 2,625 | 2,650 | 1,461,000 | 2,650 |
| 1998-10-21 | 2,840 | 2,895 | 2,790 | 2,810 | 1,930,000 | 2,810 |
| 1998-10-20 | 2,665 | 2,800 | 2,630 | 2,770 | 1,524,000 | 2,770 |
| 1998-10-19 | 2,590 | 2,710 | 2,550 | 2,670 | 1,397,000 | 2,670 |
| 1998-10-16 | 2,550 | 2,615 | 2,500 | 2,555 | 1,783,000 | 2,555 |
| 1998-10-15 | 2,480 | 2,490 | 2,380 | 2,430 | 964,000 | 2,430 |
| 1998-10-14 | 2,515 | 2,570 | 2,440 | 2,440 | 1,347,000 | 2,440 |
| 1998-10-13 | 2,560 | 2,560 | 2,460 | 2,515 | 3,526,000 | 2,515 |
| 1998-10-12 | 2,480 | 2,480 | 2,460 | 2,480 | 2,108,000 | 2,480 |
| 1998-10-09 | 2,305 | 2,325 | 2,080 | 2,080 | 3,548,000 | 2,080 |
| 1998-10-08 | 2,520 | 2,620 | 2,450 | 2,480 | 1,258,000 | 2,480 |
| 1998-10-07 | 2,600 | 2,695 | 2,560 | 2,680 | 2,612,000 | 2,680 |
| 1998-10-06 | 2,650 | 2,700 | 2,570 | 2,600 | 1,497,000 | 2,600 |
| 1998-10-05 | 2,685 | 2,685 | 2,635 | 2,665 | 1,162,000 | 2,665 |
| 1998-10-02 | 2,700 | 2,845 | 2,700 | 2,805 | 1,602,000 | 2,805 |
| 1998-10-01 | 2,710 | 2,790 | 2,710 | 2,755 | 1,449,000 | 2,755 |
| 1998-09-30 | 2,890 | 2,910 | 2,750 | 2,750 | 2,253,000 | 2,750 |
| 1998-09-29 | 2,840 | 2,855 | 2,765 | 2,810 | 1,432,000 | 2,810 |
| 1998-09-28 | 2,750 | 2,915 | 2,750 | 2,875 | 1,540,000 | 2,875 |
| 1998-09-25 | 2,680 | 2,700 | 2,615 | 2,650 | 1,560,000 | 2,650 |
| 1998-09-24 | 2,750 | 2,925 | 2,705 | 2,880 | 1,913,000 | 2,880 |
| 1998-09-22 | 2,730 | 2,750 | 2,515 | 2,605 | 3,010,000 | 2,605 |
| 1998-09-21 | 2,770 | 2,820 | 2,750 | 2,750 | 1,118,000 | 2,750 |
| 1998-09-18 | 2,905 | 2,920 | 2,870 | 2,890 | 873,000 | 2,890 |
| 1998-09-17 | 2,995 | 3,020 | 2,940 | 2,945 | 897,000 | 2,945 |
| 1998-09-16 | 2,970 | 2,995 | 2,965 | 2,970 | 947,000 | 2,970 |
| 1998-09-14 | 2,980 | 3,000 | 2,930 | 2,995 | 1,082,000 | 2,995 |
| 1998-09-11 | 3,000 | 3,060 | 2,930 | 2,980 | 4,165,000 | 2,980 |
| 1998-09-10 | 3,190 | 3,200 | 3,120 | 3,170 | 743,000 | 3,170 |
| 1998-09-09 | 3,260 | 3,280 | 3,130 | 3,190 | 1,815,000 | 3,190 |
| 1998-09-08 | 3,230 | 3,360 | 3,220 | 3,260 | 1,787,000 | 3,260 |
| 1998-09-07 | 3,040 | 3,260 | 3,040 | 3,240 | 1,156,000 | 3,240 |
| 1998-09-04 | 3,060 | 3,080 | 3,040 | 3,080 | 751,000 | 3,080 |
| 1998-09-03 | 3,130 | 3,130 | 3,080 | 3,080 | 739,000 | 3,080 |
| 1998-09-02 | 3,100 | 3,150 | 3,080 | 3,130 | 994,000 | 3,130 |
| 1998-09-01 | 2,960 | 3,100 | 2,955 | 3,100 | 1,834,000 | 3,100 |
| 1998-08-31 | 3,110 | 3,160 | 3,060 | 3,110 | 1,627,000 | 3,110 |
| 1998-08-28 | 3,010 | 3,260 | 2,965 | 3,120 | 2,227,000 | 3,120 |
| 1998-08-27 | 3,420 | 3,420 | 3,160 | 3,160 | 1,875,000 | 3,160 |
| 1998-08-26 | 3,430 | 3,470 | 3,420 | 3,450 | 1,586,000 | 3,450 |
| 1998-08-25 | 3,390 | 3,420 | 3,360 | 3,360 | 1,019,000 | 3,360 |
| 1998-08-24 | 3,270 | 3,350 | 3,270 | 3,340 | 546,000 | 3,340 |
| 1998-08-21 | 3,400 | 3,400 | 3,350 | 3,370 | 555,000 | 3,370 |
| 1998-08-20 | 3,460 | 3,460 | 3,390 | 3,430 | 1,355,000 | 3,430 |
| 1998-08-19 | 3,270 | 3,390 | 3,270 | 3,370 | 1,651,000 | 3,370 |
| 1998-08-18 | 3,200 | 3,250 | 3,180 | 3,190 | 1,028,000 | 3,190 |
| 1998-08-17 | 3,210 | 3,210 | 3,120 | 3,160 | 1,050,000 | 3,160 |
| 1998-08-14 | 3,290 | 3,340 | 3,190 | 3,190 | 1,739,000 | 3,190 |
| 1998-08-13 | 3,250 | 3,330 | 3,220 | 3,290 | 1,022,000 | 3,290 |
| 1998-08-12 | 3,220 | 3,280 | 3,220 | 3,280 | 972,000 | 3,280 |
| 1998-08-11 | 3,280 | 3,290 | 3,210 | 3,220 | 783,000 | 3,220 |
| 1998-08-10 | 3,290 | 3,320 | 3,260 | 3,280 | 711,000 | 3,280 |
| 1998-08-07 | 3,400 | 3,420 | 3,280 | 3,320 | 1,049,000 | 3,320 |
| 1998-08-06 | 3,420 | 3,430 | 3,370 | 3,380 | 1,118,000 | 3,380 |
| 1998-08-05 | 3,400 | 3,410 | 3,370 | 3,390 | 959,000 | 3,390 |
| 1998-08-04 | 3,420 | 3,470 | 3,420 | 3,450 | 822,000 | 3,450 |
| 1998-08-03 | 3,530 | 3,540 | 3,470 | 3,490 | 894,000 | 3,490 |
| 1998-07-31 | 3,430 | 3,510 | 3,420 | 3,500 | 1,389,000 | 3,500 |
| 1998-07-30 | 3,340 | 3,390 | 3,300 | 3,390 | 898,000 | 3,390 |
| 1998-07-29 | 3,350 | 3,380 | 3,300 | 3,330 | 739,000 | 3,330 |
| 1998-07-28 | 3,300 | 3,350 | 3,280 | 3,350 | 1,040,000 | 3,350 |
| 1998-07-27 | 3,330 | 3,340 | 3,250 | 3,260 | 1,194,000 | 3,260 |
| 1998-07-24 | 3,300 | 3,390 | 3,300 | 3,380 | 557,000 | 3,380 |
| 1998-07-23 | 3,430 | 3,450 | 3,350 | 3,350 | 572,000 | 3,350 |
| 1998-07-22 | 3,420 | 3,480 | 3,400 | 3,450 | 1,011,000 | 3,450 |
| 1998-07-21 | 3,450 | 3,480 | 3,360 | 3,440 | 1,129,000 | 3,440 |
| 1998-07-17 | 3,520 | 3,520 | 3,430 | 3,450 | 1,019,000 | 3,450 |
| 1998-07-16 | 3,500 | 3,540 | 3,480 | 3,540 | 1,828,000 | 3,540 |
| 1998-07-15 | 3,390 | 3,500 | 3,360 | 3,460 | 1,912,000 | 3,460 |
| 1998-07-14 | 3,360 | 3,360 | 3,290 | 3,340 | 898,000 | 3,340 |
| 1998-07-13 | 3,180 | 3,350 | 3,150 | 3,340 | 873,000 | 3,340 |
| 1998-07-10 | 3,270 | 3,290 | 3,210 | 3,230 | 1,824,000 | 3,230 |
| 1998-07-09 | 3,270 | 3,320 | 3,240 | 3,320 | 1,105,000 | 3,320 |
| 1998-07-08 | 3,350 | 3,360 | 3,280 | 3,300 | 602,000 | 3,300 |
| 1998-07-07 | 3,290 | 3,350 | 3,290 | 3,310 | 398,000 | 3,310 |
| 1998-07-06 | 3,330 | 3,390 | 3,310 | 3,330 | 429,000 | 3,330 |
| 1998-07-03 | 3,280 | 3,370 | 3,280 | 3,370 | 759,000 | 3,370 |
| 1998-07-02 | 3,360 | 3,420 | 3,300 | 3,310 | 1,312,000 | 3,310 |
| 1998-07-01 | 3,300 | 3,430 | 3,240 | 3,400 | 1,848,000 | 3,400 |
| 1998-06-30 | 3,180 | 3,280 | 3,170 | 3,280 | 1,318,000 | 3,280 |
| 1998-06-29 | 3,100 | 3,170 | 3,100 | 3,150 | 652,000 | 3,150 |
| 1998-06-26 | 3,110 | 3,150 | 3,090 | 3,150 | 1,039,000 | 3,150 |
| 1998-06-25 | 3,100 | 3,150 | 3,070 | 3,110 | 966,000 | 3,110 |
| 1998-06-24 | 3,040 | 3,090 | 3,030 | 3,070 | 1,071,000 | 3,070 |
| 1998-06-23 | 3,090 | 3,090 | 3,010 | 3,010 | 600,000 | 3,010 |
| 1998-06-22 | 3,060 | 3,100 | 3,050 | 3,090 | 306,000 | 3,090 |
| 1998-06-19 | 3,060 | 3,110 | 3,010 | 3,010 | 1,641,000 | 3,010 |
| 1998-06-18 | 3,250 | 3,250 | 3,070 | 3,070 | 1,534,000 | 3,070 |
| 1998-06-17 | 3,220 | 3,230 | 3,140 | 3,150 | 733,000 | 3,150 |
| 1998-06-16 | 3,160 | 3,240 | 3,160 | 3,200 | 1,527,000 | 3,200 |
| 1998-06-15 | 3,130 | 3,180 | 3,130 | 3,160 | 1,108,000 | 3,160 |
| 1998-06-12 | 3,120 | 3,170 | 3,100 | 3,130 | 2,627,000 | 3,130 |
| 1998-06-11 | 3,150 | 3,150 | 3,070 | 3,080 | 1,127,000 | 3,080 |
| 1998-06-10 | 3,090 | 3,160 | 3,080 | 3,100 | 1,073,000 | 3,100 |
| 1998-06-09 | 3,020 | 3,070 | 3,020 | 3,060 | 900,000 | 3,060 |
| 1998-06-08 | 3,010 | 3,030 | 2,990 | 3,030 | 487,000 | 3,030 |
| 1998-06-05 | 3,070 | 3,070 | 3,010 | 3,030 | 965,000 | 3,030 |
| 1998-06-04 | 3,030 | 3,140 | 3,030 | 3,090 | 597,000 | 3,090 |
| 1998-06-03 | 3,100 | 3,100 | 3,020 | 3,030 | 833,000 | 3,030 |
| 1998-06-02 | 3,040 | 3,070 | 3,010 | 3,070 | 570,000 | 3,070 |
| 1998-06-01 | 3,160 | 3,160 | 3,040 | 3,040 | 961,000 | 3,040 |
| 1998-05-29 | 3,170 | 3,210 | 3,150 | 3,160 | 1,168,000 | 3,160 |
| 1998-05-28 | 3,130 | 3,200 | 3,130 | 3,180 | 1,005,000 | 3,180 |
| 1998-05-27 | 3,130 | 3,140 | 3,090 | 3,120 | 944,000 | 3,120 |
| 1998-05-26 | 3,100 | 3,140 | 3,100 | 3,130 | 903,000 | 3,130 |
| 1998-05-25 | 3,100 | 3,120 | 3,070 | 3,080 | 560,000 | 3,080 |
| 1998-05-22 | 3,070 | 3,120 | 3,050 | 3,120 | 607,000 | 3,120 |
| 1998-05-21 | 3,110 | 3,120 | 3,050 | 3,070 | 628,000 | 3,070 |
| 1998-05-20 | 3,140 | 3,170 | 3,090 | 3,110 | 839,000 | 3,110 |
| 1998-05-19 | 3,100 | 3,140 | 3,090 | 3,110 | 892,000 | 3,110 |
| 1998-05-18 | 3,050 | 3,070 | 3,020 | 3,070 | 711,000 | 3,070 |
| 1998-05-15 | 3,000 | 3,070 | 3,000 | 3,040 | 1,911,000 | 3,040 |
| 1998-05-14 | 3,000 | 3,030 | 2,990 | 2,990 | 878,000 | 2,990 |
| 1998-05-13 | 2,995 | 3,010 | 2,975 | 3,000 | 890,000 | 3,000 |
| 1998-05-12 | 3,020 | 3,020 | 2,985 | 3,000 | 1,423,000 | 3,000 |
| 1998-05-11 | 2,955 | 3,050 | 2,955 | 3,010 | 982,000 | 3,010 |
| 1998-05-08 | 2,900 | 2,955 | 2,900 | 2,935 | 1,207,000 | 2,935 |
| 1998-05-07 | 2,875 | 2,945 | 2,870 | 2,920 | 997,000 | 2,920 |
| 1998-05-06 | 3,010 | 3,010 | 2,865 | 2,885 | 2,261,000 | 2,885 |
| 1998-05-01 | 3,020 | 3,080 | 3,000 | 3,010 | 1,297,000 | 3,010 |
| 1998-04-30 | 3,000 | 3,020 | 2,990 | 3,020 | 1,351,000 | 3,020 |
| 1998-04-28 | 3,020 | 3,060 | 3,000 | 3,030 | 1,416,000 | 3,030 |
| 1998-04-27 | 3,110 | 3,120 | 3,070 | 3,080 | 1,105,000 | 3,080 |
| 1998-04-24 | 3,170 | 3,200 | 3,160 | 3,200 | 987,000 | 3,200 |
| 1998-04-23 | 3,150 | 3,200 | 3,130 | 3,190 | 1,420,000 | 3,190 |
| 1998-04-22 | 3,130 | 3,160 | 3,120 | 3,130 | 1,579,000 | 3,130 |
| 1998-04-21 | 3,130 | 3,140 | 3,090 | 3,100 | 1,042,000 | 3,100 |
| 1998-04-20 | 3,100 | 3,120 | 3,070 | 3,090 | 860,000 | 3,090 |
| 1998-04-17 | 3,080 | 3,110 | 3,060 | 3,060 | 1,681,000 | 3,060 |
| 1998-04-16 | 3,100 | 3,120 | 3,060 | 3,070 | 1,439,000 | 3,070 |
| 1998-04-15 | 3,070 | 3,100 | 3,060 | 3,080 | 1,028,000 | 3,080 |
| 1998-04-14 | 3,010 | 3,060 | 2,995 | 3,050 | 1,068,000 | 3,050 |
| 1998-04-13 | 3,090 | 3,110 | 3,060 | 3,060 | 525,000 | 3,060 |
| 1998-04-10 | 3,110 | 3,150 | 3,090 | 3,140 | 884,000 | 3,140 |
| 1998-04-09 | 3,060 | 3,110 | 3,020 | 3,110 | 1,297,000 | 3,110 |
| 1998-04-08 | 2,990 | 3,030 | 2,990 | 3,030 | 1,617,000 | 3,030 |
| 1998-04-07 | 3,030 | 3,050 | 2,970 | 3,020 | 1,001,000 | 3,020 |
| 1998-04-06 | 3,030 | 3,050 | 2,990 | 3,030 | 993,000 | 3,030 |
| 1998-04-03 | 3,090 | 3,100 | 3,010 | 3,020 | 1,277,000 | 3,020 |
| 1998-04-02 | 3,110 | 3,150 | 3,080 | 3,090 | 1,778,000 | 3,090 |
| 1998-04-01 | 2,970 | 3,110 | 2,970 | 3,060 | 1,609,000 | 3,060 |
| 1998-03-31 | 2,890 | 3,020 | 2,860 | 3,020 | 2,260,000 | 3,020 |
| 1998-03-30 | 2,990 | 3,000 | 2,840 | 2,880 | 1,046,000 | 2,880 |
| 1998-03-27 | 2,840 | 2,950 | 2,840 | 2,910 | 953,000 | 2,910 |
| 1998-03-26 | 2,950 | 2,980 | 2,840 | 2,880 | 1,082,000 | 2,880 |
| 1998-03-25 | 2,820 | 2,820 | 2,750 | 2,800 | 1,609,000 | 2,800 |
| 1998-03-24 | 2,870 | 2,870 | 2,790 | 2,800 | 1,681,000 | 2,800 |
| 1998-03-23 | 2,930 | 2,930 | 2,870 | 2,870 | 1,449,000 | 2,870 |
| 1998-03-20 | 2,850 | 2,950 | 2,840 | 2,930 | 1,496,000 | 2,930 |
| 1998-03-19 | 2,890 | 2,930 | 2,890 | 2,920 | 936,000 | 2,920 |
| 1998-03-18 | 2,960 | 2,980 | 2,850 | 2,890 | 935,000 | 2,890 |
| 1998-03-17 | 2,950 | 2,980 | 2,930 | 2,970 | 993,000 | 2,970 |
| 1998-03-16 | 2,930 | 2,950 | 2,880 | 2,950 | 790,000 | 2,950 |
| 1998-03-13 | 2,920 | 2,950 | 2,890 | 2,930 | 2,249,000 | 2,930 |
| 1998-03-12 | 2,950 | 2,950 | 2,920 | 2,920 | 727,000 | 2,920 |
| 1998-03-11 | 2,980 | 3,010 | 2,950 | 2,950 | 673,000 | 2,950 |
| 1998-03-10 | 2,980 | 3,000 | 2,960 | 2,970 | 948,000 | 2,970 |
| 1998-03-09 | 3,020 | 3,020 | 2,950 | 2,950 | 556,000 | 2,950 |
| 1998-03-06 | 2,950 | 3,010 | 2,950 | 3,000 | 627,000 | 3,000 |
| 1998-03-05 | 2,970 | 3,000 | 2,960 | 2,970 | 1,020,000 | 2,970 |
| 1998-03-04 | 2,960 | 3,000 | 2,940 | 2,970 | 511,000 | 2,970 |
| 1998-03-03 | 2,990 | 3,040 | 2,960 | 2,980 | 1,242,000 | 2,980 |
| 1998-03-02 | 2,940 | 3,000 | 2,940 | 3,000 | 1,037,000 | 3,000 |
| 1998-02-27 | 2,920 | 2,920 | 2,890 | 2,910 | 529,000 | 2,910 |
| 1998-02-26 | 2,880 | 2,890 | 2,860 | 2,880 | 596,000 | 2,880 |
| 1998-02-25 | 2,830 | 2,870 | 2,810 | 2,870 | 796,000 | 2,870 |
| 1998-02-24 | 2,950 | 2,950 | 2,870 | 2,870 | 944,000 | 2,870 |
| 1998-02-23 | 2,890 | 2,960 | 2,890 | 2,940 | 873,000 | 2,940 |
| 1998-02-20 | 2,890 | 2,900 | 2,850 | 2,890 | 636,000 | 2,890 |
| 1998-02-19 | 2,910 | 2,930 | 2,860 | 2,870 | 646,000 | 2,870 |
| 1998-02-18 | 2,970 | 2,970 | 2,890 | 2,900 | 650,000 | 2,900 |
| 1998-02-17 | 2,900 | 2,990 | 2,880 | 2,980 | 935,000 | 2,980 |
| 1998-02-16 | 2,820 | 2,940 | 2,810 | 2,940 | 953,000 | 2,940 |
| 1998-02-13 | 2,810 | 2,850 | 2,800 | 2,830 | 1,926,000 | 2,830 |
| 1998-02-12 | 2,710 | 2,770 | 2,690 | 2,770 | 1,847,000 | 2,770 |
| 1998-02-10 | 2,820 | 2,840 | 2,710 | 2,740 | 1,875,000 | 2,740 |
| 1998-02-09 | 2,920 | 2,920 | 2,890 | 2,900 | 1,463,000 | 2,900 |
| 1998-02-06 | 3,000 | 3,020 | 2,940 | 2,940 | 1,072,000 | 2,940 |
| 1998-02-05 | 3,040 | 3,080 | 3,040 | 3,080 | 584,000 | 3,080 |
| 1998-02-04 | 3,170 | 3,170 | 3,050 | 3,090 | 509,000 | 3,090 |
| 1998-02-03 | 3,200 | 3,200 | 3,140 | 3,140 | 779,000 | 3,140 |
| 1998-02-02 | 3,100 | 3,130 | 3,080 | 3,120 | 591,000 | 3,120 |
| 1998-01-30 | 3,020 | 3,100 | 3,010 | 3,050 | 1,535,000 | 3,050 |
| 1998-01-29 | 2,930 | 3,010 | 2,900 | 2,980 | 1,869,000 | 2,980 |
| 1998-01-28 | 2,950 | 3,030 | 2,900 | 2,900 | 2,575,000 | 2,900 |
| 1998-01-27 | 3,000 | 3,020 | 2,930 | 2,950 | 2,842,000 | 2,950 |
| 1998-01-26 | 3,340 | 3,370 | 3,090 | 3,100 | 1,137,000 | 3,100 |
| 1998-01-23 | 3,360 | 3,390 | 3,320 | 3,340 | 2,280,000 | 3,340 |
| 1998-01-22 | 3,260 | 3,340 | 3,250 | 3,340 | 2,720,000 | 3,340 |
| 1998-01-21 | 3,340 | 3,350 | 3,250 | 3,270 | 1,563,000 | 3,270 |
| 1998-01-20 | 3,230 | 3,260 | 3,190 | 3,190 | 1,205,000 | 3,190 |
| 1998-01-19 | 3,330 | 3,330 | 3,240 | 3,250 | 1,515,000 | 3,250 |
| 1998-01-16 | 3,090 | 3,180 | 3,090 | 3,180 | 2,080,000 | 3,180 |
| 1998-01-14 | 3,030 | 3,060 | 3,030 | 3,060 | 1,500,000 | 3,060 |
| 1998-01-13 | 2,930 | 3,000 | 2,920 | 2,970 | 1,947,000 | 2,970 |
| 1998-01-12 | 2,930 | 2,980 | 2,880 | 2,880 | 1,208,000 | 2,880 |
| 1998-01-09 | 2,920 | 2,970 | 2,910 | 2,960 | 1,544,000 | 2,960 |
| 1998-01-08 | 2,920 | 2,950 | 2,900 | 2,900 | 1,756,000 | 2,900 |
| 1998-01-07 | 2,900 | 2,980 | 2,880 | 2,900 | 1,316,000 | 2,900 |
| 1998-01-06 | 2,830 | 2,830 | 2,780 | 2,820 | 827,000 | 2,820 |
| 1998-01-05 | 2,850 | 2,860 | 2,810 | 2,840 | 499,000 | 2,840 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株