5191 住友理工(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 | 1,290 | 1,297 | 1,290 | 1,297 | 10,000 | 1,297 |
| 1998-12-29 | 1,298 | 1,298 | 1,254 | 1,254 | 10,000 | 1,254 |
| 1998-12-28 | 1,299 | 1,299 | 1,258 | 1,258 | 5,000 | 1,258 |
| 1998-12-25 | 1,242 | 1,250 | 1,242 | 1,250 | 7,000 | 1,250 |
| 1998-12-24 | 1,202 | 1,236 | 1,202 | 1,236 | 18,000 | 1,236 |
| 1998-12-22 | 1,262 | 1,267 | 1,216 | 1,222 | 23,000 | 1,222 |
| 1998-12-21 | 1,262 | 1,262 | 1,262 | 1,262 | 3,000 | 1,262 |
| 1998-12-18 | 1,235 | 1,299 | 1,235 | 1,282 | 48,000 | 1,282 |
| 1998-12-17 | 1,193 | 1,202 | 1,193 | 1,202 | 13,000 | 1,202 |
| 1998-12-16 | 1,181 | 1,193 | 1,181 | 1,193 | 15,000 | 1,193 |
| 1998-12-15 | 1,160 | 1,191 | 1,151 | 1,181 | 33,000 | 1,181 |
| 1998-12-14 | 1,195 | 1,195 | 1,170 | 1,176 | 11,000 | 1,176 |
| 1998-12-11 | 1,231 | 1,231 | 1,195 | 1,195 | 50,000 | 1,195 |
| 1998-12-10 | 1,206 | 1,211 | 1,206 | 1,211 | 8,000 | 1,211 |
| 1998-12-09 | 1,275 | 1,275 | 1,206 | 1,206 | 12,000 | 1,206 |
| 1998-12-08 | 1,250 | 1,275 | 1,200 | 1,275 | 8,000 | 1,275 |
| 1998-12-07 | 1,280 | 1,309 | 1,280 | 1,287 | 17,000 | 1,287 |
| 1998-12-04 | 1,196 | 1,220 | 1,196 | 1,220 | 21,000 | 1,220 |
| 1998-12-03 | 1,176 | 1,196 | 1,176 | 1,185 | 10,000 | 1,185 |
| 1998-12-02 | 1,254 | 1,254 | 1,174 | 1,215 | 14,000 | 1,215 |
| 1998-12-01 | 1,214 | 1,234 | 1,213 | 1,234 | 15,000 | 1,234 |
| 1998-11-30 | 1,296 | 1,296 | 1,214 | 1,214 | 4,000 | 1,214 |
| 1998-11-27 | 1,319 | 1,320 | 1,310 | 1,310 | 56,000 | 1,310 |
| 1998-11-26 | 1,331 | 1,360 | 1,330 | 1,359 | 56,000 | 1,359 |
| 1998-11-25 | 1,316 | 1,336 | 1,316 | 1,316 | 30,000 | 1,316 |
| 1998-11-24 | 1,274 | 1,300 | 1,274 | 1,300 | 18,000 | 1,300 |
| 1998-11-20 | 1,190 | 1,260 | 1,190 | 1,260 | 31,000 | 1,260 |
| 1998-11-19 | 1,180 | 1,185 | 1,180 | 1,185 | 20,000 | 1,185 |
| 1998-11-18 | 1,142 | 1,180 | 1,142 | 1,180 | 15,000 | 1,180 |
| 1998-11-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1998-11-16 | 1,116 | 1,160 | 1,116 | 1,160 | 20,000 | 1,160 |
| 1998-11-13 | 1,121 | 1,121 | 1,100 | 1,110 | 26,000 | 1,110 |
| 1998-11-12 | 1,120 | 1,130 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1998-11-11 | 1,110 | 1,190 | 1,110 | 1,170 | 8,000 | 1,170 |
| 1998-11-10 | 1,171 | 1,171 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1998-11-09 | 1,110 | 1,111 | 1,110 | 1,111 | 4,000 | 1,111 |
| 1998-11-06 | 1,105 | 1,125 | 1,105 | 1,112 | 46,000 | 1,112 |
| 1998-11-05 | 1,151 | 1,151 | 1,102 | 1,125 | 27,000 | 1,125 |
| 1998-11-04 | 1,210 | 1,211 | 1,209 | 1,211 | 10,000 | 1,211 |
| 1998-11-02 | 1,092 | 1,148 | 1,092 | 1,148 | 4,000 | 1,148 |
| 1998-10-30 | 1,115 | 1,115 | 1,080 | 1,081 | 36,000 | 1,081 |
| 1998-10-29 | 1,121 | 1,121 | 1,070 | 1,075 | 48,000 | 1,075 |
| 1998-10-28 | 1,170 | 1,190 | 1,161 | 1,161 | 20,000 | 1,161 |
| 1998-10-27 | 1,198 | 1,201 | 1,180 | 1,190 | 25,000 | 1,190 |
| 1998-10-26 | 1,320 | 1,320 | 1,298 | 1,298 | 15,000 | 1,298 |
| 1998-10-23 | 1,250 | 1,360 | 1,250 | 1,319 | 20,000 | 1,319 |
| 1998-10-22 | 1,300 | 1,300 | 1,261 | 1,261 | 30,000 | 1,261 |
| 1998-10-21 | 1,145 | 1,200 | 1,105 | 1,120 | 51,000 | 1,120 |
| 1998-10-20 | 1,175 | 1,175 | 1,135 | 1,145 | 68,000 | 1,145 |
| 1998-10-19 | 1,130 | 1,150 | 1,130 | 1,135 | 34,000 | 1,135 |
| 1998-10-16 | 1,105 | 1,120 | 1,105 | 1,120 | 17,000 | 1,120 |
| 1998-10-15 | 1,141 | 1,141 | 1,105 | 1,105 | 19,000 | 1,105 |
| 1998-10-14 | 1,100 | 1,101 | 1,095 | 1,101 | 13,000 | 1,101 |
| 1998-10-13 | 1,110 | 1,110 | 1,100 | 1,101 | 8,000 | 1,101 |
| 1998-10-12 | 1,100 | 1,165 | 1,100 | 1,165 | 41,000 | 1,165 |
| 1998-10-09 | 1,110 | 1,116 | 1,099 | 1,100 | 43,000 | 1,100 |
| 1998-10-08 | 1,260 | 1,260 | 1,070 | 1,070 | 60,000 | 1,070 |
| 1998-10-07 | 1,255 | 1,275 | 1,255 | 1,270 | 32,000 | 1,270 |
| 1998-10-06 | 1,325 | 1,325 | 1,251 | 1,265 | 10,000 | 1,265 |
| 1998-10-05 | 1,369 | 1,369 | 1,369 | 1,369 | 5,000 | 1,369 |
| 1998-10-02 | 1,390 | 1,390 | 1,370 | 1,370 | 28,000 | 1,370 |
| 1998-10-01 | 1,390 | 1,399 | 1,390 | 1,394 | 6,000 | 1,394 |
| 1998-09-30 | 1,400 | 1,420 | 1,390 | 1,390 | 37,000 | 1,390 |
| 1998-09-29 | 1,380 | 1,390 | 1,370 | 1,390 | 21,000 | 1,390 |
| 1998-09-28 | 1,382 | 1,390 | 1,365 | 1,380 | 30,000 | 1,380 |
| 1998-09-25 | 1,365 | 1,385 | 1,357 | 1,362 | 8,000 | 1,362 |
| 1998-09-24 | 1,353 | 1,390 | 1,353 | 1,389 | 64,000 | 1,389 |
| 1998-09-22 | 1,373 | 1,385 | 1,355 | 1,373 | 12,000 | 1,373 |
| 1998-09-21 | 1,401 | 1,401 | 1,373 | 1,373 | 38,000 | 1,373 |
| 1998-09-18 | 1,359 | 1,429 | 1,359 | 1,401 | 43,000 | 1,401 |
| 1998-09-17 | 1,391 | 1,391 | 1,353 | 1,359 | 29,000 | 1,359 |
| 1998-09-16 | 1,376 | 1,396 | 1,376 | 1,380 | 45,000 | 1,380 |
| 1998-09-14 | 1,381 | 1,387 | 1,370 | 1,371 | 44,000 | 1,371 |
| 1998-09-11 | 1,430 | 1,430 | 1,378 | 1,380 | 143,000 | 1,380 |
| 1998-09-10 | 1,394 | 1,398 | 1,390 | 1,390 | 45,000 | 1,390 |
| 1998-09-09 | 1,370 | 1,398 | 1,370 | 1,394 | 23,000 | 1,394 |
| 1998-09-08 | 1,369 | 1,379 | 1,368 | 1,368 | 36,000 | 1,368 |
| 1998-09-07 | 1,350 | 1,390 | 1,343 | 1,366 | 63,000 | 1,366 |
| 1998-09-04 | 1,370 | 1,390 | 1,345 | 1,350 | 48,000 | 1,350 |
| 1998-09-03 | 1,411 | 1,421 | 1,391 | 1,391 | 34,000 | 1,391 |
| 1998-09-02 | 1,400 | 1,420 | 1,400 | 1,410 | 62,000 | 1,410 |
| 1998-09-01 | 1,380 | 1,395 | 1,369 | 1,395 | 35,000 | 1,395 |
| 1998-08-31 | 1,380 | 1,390 | 1,360 | 1,390 | 43,000 | 1,390 |
| 1998-08-28 | 1,390 | 1,390 | 1,375 | 1,389 | 59,000 | 1,389 |
| 1998-08-27 | 1,371 | 1,375 | 1,370 | 1,375 | 17,000 | 1,375 |
| 1998-08-26 | 1,370 | 1,370 | 1,360 | 1,370 | 31,000 | 1,370 |
| 1998-08-25 | 1,390 | 1,390 | 1,370 | 1,370 | 11,000 | 1,370 |
| 1998-08-24 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1998-08-21 | 1,389 | 1,390 | 1,380 | 1,390 | 72,000 | 1,390 |
| 1998-08-20 | 1,385 | 1,386 | 1,374 | 1,375 | 28,000 | 1,375 |
| 1998-08-19 | 1,357 | 1,390 | 1,357 | 1,385 | 37,000 | 1,385 |
| 1998-08-18 | 1,390 | 1,396 | 1,385 | 1,385 | 22,000 | 1,385 |
| 1998-08-17 | 1,402 | 1,409 | 1,390 | 1,390 | 34,000 | 1,390 |
| 1998-08-14 | 1,433 | 1,435 | 1,402 | 1,405 | 33,000 | 1,405 |
| 1998-08-13 | 1,430 | 1,440 | 1,430 | 1,440 | 9,000 | 1,440 |
| 1998-08-12 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1998-08-11 | 1,436 | 1,437 | 1,436 | 1,437 | 14,000 | 1,437 |
| 1998-08-10 | 1,417 | 1,421 | 1,417 | 1,421 | 21,000 | 1,421 |
| 1998-08-07 | 1,430 | 1,445 | 1,410 | 1,445 | 12,000 | 1,445 |
| 1998-08-06 | 1,446 | 1,446 | 1,445 | 1,445 | 6,000 | 1,445 |
| 1998-08-05 | 1,405 | 1,406 | 1,402 | 1,406 | 9,000 | 1,406 |
| 1998-08-04 | 1,450 | 1,450 | 1,433 | 1,433 | 51,000 | 1,433 |
| 1998-08-03 | 1,450 | 1,450 | 1,440 | 1,446 | 15,000 | 1,446 |
| 1998-07-31 | 1,455 | 1,480 | 1,453 | 1,466 | 30,000 | 1,466 |
| 1998-07-30 | 1,450 | 1,450 | 1,438 | 1,438 | 12,000 | 1,438 |
| 1998-07-29 | 1,421 | 1,440 | 1,421 | 1,440 | 11,000 | 1,440 |
| 1998-07-28 | 1,448 | 1,448 | 1,433 | 1,440 | 38,000 | 1,440 |
| 1998-07-27 | 1,448 | 1,450 | 1,432 | 1,433 | 25,000 | 1,433 |
| 1998-07-24 | 1,448 | 1,448 | 1,443 | 1,448 | 31,000 | 1,448 |
| 1998-07-23 | 1,443 | 1,445 | 1,431 | 1,433 | 26,000 | 1,433 |
| 1998-07-22 | 1,450 | 1,466 | 1,450 | 1,463 | 43,000 | 1,463 |
| 1998-07-21 | 1,490 | 1,490 | 1,464 | 1,464 | 34,000 | 1,464 |
| 1998-07-17 | 1,460 | 1,490 | 1,460 | 1,471 | 53,000 | 1,471 |
| 1998-07-16 | 1,444 | 1,460 | 1,443 | 1,460 | 105,000 | 1,460 |
| 1998-07-15 | 1,450 | 1,450 | 1,429 | 1,445 | 44,000 | 1,445 |
| 1998-07-14 | 1,420 | 1,440 | 1,415 | 1,440 | 82,000 | 1,440 |
| 1998-07-13 | 1,330 | 1,420 | 1,330 | 1,420 | 36,000 | 1,420 |
| 1998-07-10 | 1,350 | 1,360 | 1,350 | 1,355 | 28,000 | 1,355 |
| 1998-07-09 | 1,349 | 1,350 | 1,321 | 1,350 | 15,000 | 1,350 |
| 1998-07-08 | 1,300 | 1,320 | 1,300 | 1,320 | 68,000 | 1,320 |
| 1998-07-07 | 1,320 | 1,321 | 1,304 | 1,304 | 66,000 | 1,304 |
| 1998-07-06 | 1,315 | 1,315 | 1,302 | 1,308 | 54,000 | 1,308 |
| 1998-07-03 | 1,349 | 1,349 | 1,315 | 1,315 | 125,000 | 1,315 |
| 1998-07-02 | 1,360 | 1,364 | 1,350 | 1,350 | 167,000 | 1,350 |
| 1998-07-01 | 1,350 | 1,364 | 1,345 | 1,364 | 88,000 | 1,364 |
| 1998-06-30 | 1,342 | 1,360 | 1,342 | 1,350 | 64,000 | 1,350 |
| 1998-06-29 | 1,342 | 1,342 | 1,340 | 1,342 | 18,000 | 1,342 |
| 1998-06-26 | 1,345 | 1,345 | 1,325 | 1,345 | 20,000 | 1,345 |
| 1998-06-25 | 1,345 | 1,345 | 1,340 | 1,345 | 83,000 | 1,345 |
| 1998-06-24 | 1,350 | 1,353 | 1,340 | 1,346 | 155,000 | 1,346 |
| 1998-06-23 | 1,369 | 1,369 | 1,348 | 1,348 | 61,000 | 1,348 |
| 1998-06-22 | 1,350 | 1,370 | 1,350 | 1,355 | 93,000 | 1,355 |
| 1998-06-19 | 1,350 | 1,350 | 1,330 | 1,350 | 127,000 | 1,350 |
| 1998-06-18 | 1,260 | 1,310 | 1,260 | 1,300 | 52,000 | 1,300 |
| 1998-06-17 | 1,250 | 1,260 | 1,250 | 1,255 | 28,000 | 1,255 |
| 1998-06-16 | 1,200 | 1,245 | 1,200 | 1,245 | 100,000 | 1,245 |
| 1998-06-15 | 1,182 | 1,205 | 1,176 | 1,205 | 65,000 | 1,205 |
| 1998-06-12 | 1,170 | 1,176 | 1,164 | 1,176 | 91,000 | 1,176 |
| 1998-06-11 | 1,152 | 1,163 | 1,152 | 1,163 | 31,000 | 1,163 |
| 1998-06-10 | 1,148 | 1,149 | 1,140 | 1,140 | 29,000 | 1,140 |
| 1998-06-09 | 1,148 | 1,149 | 1,148 | 1,149 | 6,000 | 1,149 |
| 1998-06-08 | 1,151 | 1,151 | 1,148 | 1,148 | 7,000 | 1,148 |
| 1998-06-05 | 1,151 | 1,154 | 1,151 | 1,151 | 8,000 | 1,151 |
| 1998-06-04 | 1,157 | 1,160 | 1,157 | 1,157 | 8,000 | 1,157 |
| 1998-06-03 | 1,158 | 1,158 | 1,158 | 1,158 | 2,000 | 1,158 |
| 1998-06-02 | 1,160 | 1,161 | 1,155 | 1,161 | 30,000 | 1,161 |
| 1998-06-01 | 1,170 | 1,170 | 1,161 | 1,161 | 16,000 | 1,161 |
| 1998-05-29 | 1,169 | 1,173 | 1,160 | 1,173 | 34,000 | 1,173 |
| 1998-05-28 | 1,175 | 1,175 | 1,169 | 1,169 | 23,000 | 1,169 |
| 1998-05-27 | 1,165 | 1,180 | 1,165 | 1,175 | 67,000 | 1,175 |
| 1998-05-26 | 1,156 | 1,165 | 1,156 | 1,165 | 17,000 | 1,165 |
| 1998-05-25 | 1,154 | 1,156 | 1,154 | 1,156 | 5,000 | 1,156 |
| 1998-05-22 | 1,151 | 1,156 | 1,151 | 1,156 | 22,000 | 1,156 |
| 1998-05-21 | 1,149 | 1,155 | 1,149 | 1,154 | 41,000 | 1,154 |
| 1998-05-20 | 1,103 | 1,150 | 1,103 | 1,149 | 37,000 | 1,149 |
| 1998-05-19 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1998-05-18 | 1,080 | 1,080 | 1,076 | 1,080 | 62,000 | 1,080 |
| 1998-05-15 | 1,066 | 1,080 | 1,066 | 1,075 | 52,000 | 1,075 |
| 1998-05-14 | 1,070 | 1,079 | 1,070 | 1,070 | 25,000 | 1,070 |
| 1998-05-13 | 1,080 | 1,080 | 1,079 | 1,079 | 20,000 | 1,079 |
| 1998-05-12 | 1,075 | 1,089 | 1,070 | 1,089 | 108,000 | 1,089 |
| 1998-05-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1998-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1998-05-07 | 1,075 | 1,090 | 1,075 | 1,090 | 7,000 | 1,090 |
| 1998-05-06 | 1,131 | 1,131 | 1,071 | 1,076 | 12,000 | 1,076 |
| 1998-05-01 | 1,121 | 1,130 | 1,120 | 1,130 | 21,000 | 1,130 |
| 1998-04-30 | 1,120 | 1,122 | 1,110 | 1,122 | 44,000 | 1,122 |
| 1998-04-28 | 1,102 | 1,120 | 1,102 | 1,120 | 52,000 | 1,120 |
| 1998-04-27 | 1,095 | 1,111 | 1,065 | 1,100 | 70,000 | 1,100 |
| 1998-04-24 | 1,075 | 1,095 | 1,071 | 1,095 | 50,000 | 1,095 |
| 1998-04-23 | 1,071 | 1,071 | 1,071 | 1,071 | 3,000 | 1,071 |
| 1998-04-22 | 1,094 | 1,100 | 1,050 | 1,051 | 61,000 | 1,051 |
| 1998-04-21 | 1,101 | 1,101 | 1,090 | 1,092 | 43,000 | 1,092 |
| 1998-04-20 | 1,090 | 1,092 | 1,090 | 1,090 | 50,000 | 1,090 |
| 1998-04-17 | 1,091 | 1,092 | 1,070 | 1,090 | 80,000 | 1,090 |
| 1998-04-16 | 1,146 | 1,146 | 1,090 | 1,090 | 43,000 | 1,090 |
| 1998-04-15 | 1,107 | 1,126 | 1,107 | 1,126 | 26,000 | 1,126 |
| 1998-04-14 | 1,149 | 1,149 | 1,140 | 1,147 | 40,000 | 1,147 |
| 1998-04-13 | 1,180 | 1,180 | 1,149 | 1,149 | 6,000 | 1,149 |
| 1998-04-10 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 | 1,170 |
| 1998-04-09 | 1,140 | 1,190 | 1,140 | 1,190 | 21,000 | 1,190 |
| 1998-04-08 | 1,180 | 1,190 | 1,180 | 1,190 | 36,000 | 1,190 |
| 1998-04-07 | 1,180 | 1,200 | 1,150 | 1,180 | 22,000 | 1,180 |
| 1998-04-06 | 1,180 | 1,190 | 1,170 | 1,170 | 32,000 | 1,170 |
| 1998-04-03 | 1,170 | 1,190 | 1,160 | 1,190 | 32,000 | 1,190 |
| 1998-04-02 | 1,210 | 1,210 | 1,140 | 1,140 | 60,000 | 1,140 |
| 1998-04-01 | 1,170 | 1,200 | 1,150 | 1,190 | 95,000 | 1,190 |
| 1998-03-31 | 1,210 | 1,210 | 1,170 | 1,170 | 28,000 | 1,170 |
| 1998-03-30 | 1,190 | 1,220 | 1,160 | 1,160 | 65,000 | 1,160 |
| 1998-03-27 | 1,190 | 1,190 | 1,170 | 1,170 | 15,000 | 1,170 |
| 1998-03-26 | 1,100 | 1,200 | 1,100 | 1,190 | 55,000 | 1,190 |
| 1998-03-25 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 1998-03-24 | 1,110 | 1,110 | 1,080 | 1,090 | 31,000 | 1,090 |
| 1998-03-23 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1998-03-20 | 1,100 | 1,150 | 1,080 | 1,150 | 40,000 | 1,150 |
| 1998-03-19 | 1,140 | 1,140 | 1,100 | 1,100 | 49,000 | 1,100 |
| 1998-03-18 | 1,170 | 1,170 | 1,140 | 1,140 | 42,000 | 1,140 |
| 1998-03-17 | 1,150 | 1,190 | 1,150 | 1,170 | 66,000 | 1,170 |
| 1998-03-16 | 1,150 | 1,180 | 1,150 | 1,170 | 81,000 | 1,170 |
| 1998-03-13 | 1,060 | 1,150 | 1,060 | 1,150 | 40,000 | 1,150 |
| 1998-03-12 | 1,060 | 1,070 | 1,060 | 1,070 | 12,000 | 1,070 |
| 1998-03-11 | 1,080 | 1,080 | 1,060 | 1,060 | 24,000 | 1,060 |
| 1998-03-10 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1998-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1998-03-06 | 1,080 | 1,090 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1998-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1998-03-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-03-03 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 | 1,100 |
| 1998-03-02 | 1,050 | 1,070 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1998-02-27 | 1,040 | 1,050 | 1,040 | 1,050 | 32,000 | 1,050 |
| 1998-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 24,000 | 1,040 |
| 1998-02-25 | 1,040 | 1,040 | 1,010 | 1,040 | 16,000 | 1,040 |
| 1998-02-24 | 1,040 | 1,050 | 1,030 | 1,050 | 12,000 | 1,050 |
| 1998-02-23 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 1,040 |
| 1998-02-20 | 1,050 | 1,050 | 1,000 | 1,040 | 69,000 | 1,040 |
| 1998-02-19 | 1,030 | 1,030 | 1,010 | 1,030 | 34,000 | 1,030 |
| 1998-02-18 | 1,040 | 1,040 | 1,000 | 1,030 | 48,000 | 1,030 |
| 1998-02-17 | 1,050 | 1,050 | 1,000 | 1,040 | 20,000 | 1,040 |
| 1998-02-16 | 1,060 | 1,060 | 1,040 | 1,050 | 46,000 | 1,050 |
| 1998-02-13 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1998-02-12 | 1,090 | 1,100 | 1,070 | 1,070 | 25,000 | 1,070 |
| 1998-02-10 | 1,070 | 1,090 | 1,070 | 1,090 | 55,000 | 1,090 |
| 1998-02-09 | 1,060 | 1,100 | 1,060 | 1,090 | 44,000 | 1,090 |
| 1998-02-06 | 1,070 | 1,070 | 1,050 | 1,050 | 37,000 | 1,050 |
| 1998-02-05 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1998-02-04 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1998-02-03 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 | 1,120 |
| 1998-02-02 | 1,100 | 1,100 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1998-01-30 | 1,130 | 1,130 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1998-01-29 | 1,210 | 1,210 | 1,190 | 1,190 | 69,000 | 1,190 |
| 1998-01-28 | 1,210 | 1,210 | 1,180 | 1,200 | 30,000 | 1,200 |
| 1998-01-27 | 1,170 | 1,190 | 1,170 | 1,190 | 16,000 | 1,190 |
| 1998-01-26 | 1,150 | 1,210 | 1,150 | 1,190 | 117,000 | 1,190 |
| 1998-01-23 | 1,120 | 1,140 | 1,120 | 1,140 | 12,000 | 1,140 |
| 1998-01-22 | 1,080 | 1,120 | 1,080 | 1,120 | 30,000 | 1,120 |
| 1998-01-21 | 1,070 | 1,090 | 1,070 | 1,080 | 63,000 | 1,080 |
| 1998-01-20 | 1,080 | 1,120 | 1,070 | 1,070 | 212,000 | 1,070 |
| 1998-01-19 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1998-01-16 | 1,040 | 1,070 | 1,030 | 1,060 | 73,000 | 1,060 |
| 1998-01-14 | 1,020 | 1,040 | 1,010 | 1,040 | 52,000 | 1,040 |
| 1998-01-13 | 1,020 | 1,020 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1998-01-12 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 1,040 |
| 1998-01-09 | 1,050 | 1,050 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1998-01-08 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 | 1,070 |
| 1998-01-07 | 1,040 | 1,060 | 1,020 | 1,060 | 37,000 | 1,060 |
| 1998-01-06 | 1,040 | 1,070 | 1,000 | 1,070 | 22,000 | 1,070 |
| 1998-01-05 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株
