5214 日本電気硝子(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 | 1,530 | 1,545 | 1,530 | 1,533 | 11,000 | 2,555 |
1998-12-29 | 1,530 | 1,530 | 1,522 | 1,530 | 176,000 | 2,550 |
1998-12-28 | 1,538 | 1,538 | 1,533 | 1,537 | 104,000 | 2,561.67 |
1998-12-25 | 1,549 | 1,549 | 1,538 | 1,547 | 67,000 | 2,578.33 |
1998-12-24 | 1,505 | 1,525 | 1,491 | 1,525 | 179,000 | 2,541.67 |
1998-12-22 | 1,514 | 1,520 | 1,510 | 1,511 | 84,000 | 2,518.33 |
1998-12-21 | 1,539 | 1,539 | 1,511 | 1,511 | 23,000 | 2,518.33 |
1998-12-18 | 1,541 | 1,548 | 1,519 | 1,542 | 25,000 | 2,570 |
1998-12-17 | 1,559 | 1,570 | 1,531 | 1,539 | 92,000 | 2,565 |
1998-12-16 | 1,545 | 1,550 | 1,537 | 1,546 | 63,000 | 2,576.67 |
1998-12-15 | 1,544 | 1,545 | 1,525 | 1,536 | 92,000 | 2,560 |
1998-12-14 | 1,507 | 1,552 | 1,503 | 1,545 | 100,000 | 2,575 |
1998-12-11 | 1,569 | 1,570 | 1,536 | 1,537 | 258,000 | 2,561.67 |
1998-12-10 | 1,560 | 1,575 | 1,545 | 1,563 | 197,000 | 2,605 |
1998-12-09 | 1,471 | 1,540 | 1,471 | 1,530 | 155,000 | 2,550 |
1998-12-08 | 1,472 | 1,500 | 1,472 | 1,488 | 60,000 | 2,480 |
1998-12-07 | 1,466 | 1,498 | 1,466 | 1,489 | 52,000 | 2,481.67 |
1998-12-04 | 1,462 | 1,487 | 1,462 | 1,486 | 156,000 | 2,476.67 |
1998-12-03 | 1,549 | 1,549 | 1,495 | 1,510 | 72,000 | 2,516.67 |
1998-12-02 | 1,500 | 1,570 | 1,500 | 1,550 | 414,000 | 2,583.33 |
1998-12-01 | 1,449 | 1,492 | 1,436 | 1,490 | 322,000 | 2,483.33 |
1998-11-30 | 1,449 | 1,460 | 1,425 | 1,460 | 108,000 | 2,433.33 |
1998-11-27 | 1,440 | 1,460 | 1,426 | 1,451 | 206,000 | 2,418.33 |
1998-11-26 | 1,390 | 1,420 | 1,381 | 1,420 | 106,000 | 2,366.67 |
1998-11-25 | 1,355 | 1,400 | 1,340 | 1,390 | 333,000 | 2,316.67 |
1998-11-24 | 1,340 | 1,360 | 1,340 | 1,346 | 151,000 | 2,243.33 |
1998-11-20 | 1,290 | 1,335 | 1,287 | 1,335 | 167,000 | 2,225 |
1998-11-19 | 1,280 | 1,295 | 1,276 | 1,287 | 93,000 | 2,145 |
1998-11-18 | 1,279 | 1,280 | 1,263 | 1,267 | 113,000 | 2,111.67 |
1998-11-17 | 1,261 | 1,279 | 1,260 | 1,279 | 135,000 | 2,131.67 |
1998-11-16 | 1,247 | 1,259 | 1,225 | 1,259 | 141,000 | 2,098.33 |
1998-11-13 | 1,219 | 1,249 | 1,197 | 1,249 | 69,000 | 2,081.67 |
1998-11-12 | 1,200 | 1,219 | 1,190 | 1,205 | 37,000 | 2,008.33 |
1998-11-11 | 1,201 | 1,201 | 1,180 | 1,190 | 109,000 | 1,983.33 |
1998-11-10 | 1,171 | 1,210 | 1,171 | 1,205 | 90,000 | 2,008.33 |
1998-11-09 | 1,226 | 1,230 | 1,190 | 1,199 | 286,000 | 1,998.33 |
1998-11-06 | 1,260 | 1,260 | 1,220 | 1,222 | 64,000 | 2,036.67 |
1998-11-05 | 1,210 | 1,250 | 1,199 | 1,250 | 530,000 | 2,083.33 |
1998-11-04 | 1,241 | 1,245 | 1,190 | 1,192 | 137,000 | 1,986.67 |
1998-11-02 | 1,210 | 1,240 | 1,205 | 1,210 | 125,000 | 2,016.67 |
1998-10-30 | 1,242 | 1,242 | 1,215 | 1,215 | 39,000 | 2,025 |
1998-10-29 | 1,229 | 1,232 | 1,203 | 1,222 | 250,000 | 2,036.67 |
1998-10-28 | 1,230 | 1,250 | 1,230 | 1,232 | 51,000 | 2,053.33 |
1998-10-27 | 1,271 | 1,289 | 1,250 | 1,250 | 34,000 | 2,083.33 |
1998-10-26 | 1,299 | 1,302 | 1,290 | 1,291 | 116,000 | 2,151.67 |
1998-10-23 | 1,250 | 1,310 | 1,250 | 1,300 | 222,000 | 2,166.67 |
1998-10-22 | 1,280 | 1,290 | 1,240 | 1,255 | 114,000 | 2,091.67 |
1998-10-21 | 1,281 | 1,310 | 1,250 | 1,250 | 178,000 | 2,083.33 |
1998-10-20 | 1,231 | 1,290 | 1,231 | 1,280 | 180,000 | 2,133.33 |
1998-10-19 | 1,193 | 1,265 | 1,193 | 1,231 | 76,000 | 2,051.67 |
1998-10-16 | 1,210 | 1,215 | 1,170 | 1,185 | 481,000 | 1,975 |
1998-10-15 | 1,201 | 1,230 | 1,201 | 1,230 | 181,000 | 2,050 |
1998-10-14 | 1,215 | 1,240 | 1,185 | 1,201 | 325,000 | 2,001.67 |
1998-10-13 | 1,230 | 1,248 | 1,230 | 1,235 | 244,000 | 2,058.33 |
1998-10-12 | 1,213 | 1,233 | 1,210 | 1,224 | 350,000 | 2,040 |
1998-10-09 | 1,388 | 1,388 | 1,290 | 1,293 | 194,000 | 2,155 |
1998-10-08 | 1,400 | 1,400 | 1,359 | 1,368 | 53,000 | 2,280 |
1998-10-07 | 1,361 | 1,424 | 1,361 | 1,424 | 84,000 | 2,373.33 |
1998-10-06 | 1,418 | 1,435 | 1,400 | 1,400 | 95,000 | 2,333.33 |
1998-10-05 | 1,437 | 1,449 | 1,419 | 1,439 | 50,000 | 2,398.33 |
1998-10-02 | 1,409 | 1,450 | 1,385 | 1,449 | 52,000 | 2,415 |
1998-10-01 | 1,429 | 1,430 | 1,360 | 1,370 | 43,000 | 2,283.33 |
1998-09-30 | 1,430 | 1,442 | 1,405 | 1,429 | 120,000 | 2,381.67 |
1998-09-29 | 1,438 | 1,450 | 1,408 | 1,450 | 29,000 | 2,416.67 |
1998-09-28 | 1,345 | 1,418 | 1,345 | 1,418 | 177,000 | 2,363.33 |
1998-09-25 | 1,380 | 1,380 | 1,360 | 1,365 | 207,000 | 2,275 |
1998-09-24 | 1,400 | 1,409 | 1,375 | 1,382 | 116,000 | 2,303.33 |
1998-09-22 | 1,350 | 1,380 | 1,350 | 1,371 | 121,000 | 2,285 |
1998-09-21 | 1,415 | 1,415 | 1,380 | 1,389 | 47,000 | 2,315 |
1998-09-18 | 1,389 | 1,399 | 1,378 | 1,398 | 143,000 | 2,330 |
1998-09-17 | 1,425 | 1,426 | 1,393 | 1,400 | 135,000 | 2,333.33 |
1998-09-16 | 1,429 | 1,480 | 1,429 | 1,480 | 200,000 | 2,466.67 |
1998-09-14 | 1,414 | 1,425 | 1,410 | 1,414 | 68,000 | 2,356.67 |
1998-09-11 | 1,474 | 1,474 | 1,405 | 1,405 | 271,000 | 2,341.67 |
1998-09-10 | 1,500 | 1,504 | 1,481 | 1,485 | 160,000 | 2,475 |
1998-09-09 | 1,520 | 1,528 | 1,495 | 1,500 | 90,000 | 2,500 |
1998-09-08 | 1,539 | 1,568 | 1,529 | 1,529 | 131,000 | 2,548.33 |
1998-09-07 | 1,500 | 1,569 | 1,500 | 1,569 | 93,000 | 2,615 |
1998-09-04 | 1,571 | 1,579 | 1,530 | 1,530 | 72,000 | 2,550 |
1998-09-03 | 1,590 | 1,590 | 1,585 | 1,585 | 99,000 | 2,641.67 |
1998-09-02 | 1,601 | 1,601 | 1,590 | 1,590 | 156,000 | 2,650 |
1998-09-01 | 1,600 | 1,620 | 1,575 | 1,620 | 184,000 | 2,700 |
1998-08-31 | 1,590 | 1,626 | 1,590 | 1,626 | 50,000 | 2,710 |
1998-08-28 | 1,600 | 1,622 | 1,590 | 1,590 | 98,000 | 2,650 |
1998-08-27 | 1,639 | 1,640 | 1,615 | 1,639 | 104,000 | 2,731.67 |
1998-08-26 | 1,700 | 1,700 | 1,635 | 1,651 | 26,000 | 2,751.67 |
1998-08-25 | 1,729 | 1,729 | 1,710 | 1,710 | 108,000 | 2,850 |
1998-08-24 | 1,717 | 1,718 | 1,692 | 1,699 | 88,000 | 2,831.67 |
1998-08-21 | 1,670 | 1,717 | 1,670 | 1,717 | 60,000 | 2,861.67 |
1998-08-20 | 1,656 | 1,675 | 1,656 | 1,675 | 58,000 | 2,791.67 |
1998-08-19 | 1,622 | 1,660 | 1,622 | 1,655 | 127,000 | 2,758.33 |
1998-08-18 | 1,601 | 1,622 | 1,601 | 1,619 | 79,000 | 2,698.33 |
1998-08-17 | 1,600 | 1,605 | 1,592 | 1,600 | 202,000 | 2,666.67 |
1998-08-14 | 1,655 | 1,655 | 1,596 | 1,600 | 368,000 | 2,666.67 |
1998-08-13 | 1,670 | 1,670 | 1,640 | 1,650 | 36,000 | 2,750 |
1998-08-12 | 1,629 | 1,670 | 1,595 | 1,670 | 78,000 | 2,783.33 |
1998-08-11 | 1,695 | 1,697 | 1,624 | 1,641 | 157,000 | 2,735 |
1998-08-10 | 1,773 | 1,773 | 1,694 | 1,695 | 104,000 | 2,825 |
1998-08-07 | 1,730 | 1,780 | 1,730 | 1,780 | 114,000 | 2,966.67 |
1998-08-06 | 1,710 | 1,731 | 1,710 | 1,725 | 113,000 | 2,875 |
1998-08-05 | 1,739 | 1,740 | 1,694 | 1,701 | 108,000 | 2,835 |
1998-08-04 | 1,740 | 1,747 | 1,725 | 1,725 | 220,000 | 2,875 |
1998-08-03 | 1,789 | 1,790 | 1,730 | 1,740 | 35,000 | 2,900 |
1998-07-31 | 1,790 | 1,805 | 1,780 | 1,790 | 226,000 | 2,983.33 |
1998-07-30 | 1,775 | 1,790 | 1,775 | 1,790 | 161,000 | 2,983.33 |
1998-07-29 | 1,780 | 1,781 | 1,780 | 1,780 | 12,000 | 2,966.67 |
1998-07-28 | 1,756 | 1,789 | 1,756 | 1,780 | 81,000 | 2,966.67 |
1998-07-27 | 1,780 | 1,790 | 1,770 | 1,770 | 106,000 | 2,950 |
1998-07-24 | 1,810 | 1,810 | 1,780 | 1,780 | 89,000 | 2,966.67 |
1998-07-23 | 1,780 | 1,801 | 1,779 | 1,788 | 200,000 | 2,980 |
1998-07-22 | 1,780 | 1,781 | 1,755 | 1,765 | 171,000 | 2,941.67 |
1998-07-21 | 1,800 | 1,801 | 1,792 | 1,798 | 149,000 | 2,996.67 |
1998-07-17 | 1,700 | 1,800 | 1,700 | 1,800 | 574,000 | 3,000 |
1998-07-16 | 1,731 | 1,731 | 1,689 | 1,693 | 209,000 | 2,821.67 |
1998-07-15 | 1,726 | 1,739 | 1,716 | 1,729 | 172,000 | 2,881.67 |
1998-07-14 | 1,661 | 1,702 | 1,660 | 1,666 | 201,000 | 2,776.67 |
1998-07-13 | 1,625 | 1,699 | 1,625 | 1,691 | 63,000 | 2,818.33 |
1998-07-10 | 1,680 | 1,700 | 1,670 | 1,670 | 113,000 | 2,783.33 |
1998-07-09 | 1,650 | 1,670 | 1,650 | 1,670 | 87,000 | 2,783.33 |
1998-07-08 | 1,651 | 1,660 | 1,651 | 1,660 | 27,000 | 2,766.67 |
1998-07-07 | 1,635 | 1,659 | 1,635 | 1,654 | 46,000 | 2,756.67 |
1998-07-06 | 1,670 | 1,699 | 1,665 | 1,665 | 27,000 | 2,775 |
1998-07-03 | 1,645 | 1,723 | 1,645 | 1,691 | 177,000 | 2,818.33 |
1998-07-02 | 1,630 | 1,660 | 1,629 | 1,645 | 178,000 | 2,741.67 |
1998-07-01 | 1,597 | 1,635 | 1,597 | 1,635 | 98,000 | 2,725 |
1998-06-30 | 1,619 | 1,621 | 1,613 | 1,613 | 113,000 | 2,688.33 |
1998-06-29 | 1,625 | 1,629 | 1,610 | 1,619 | 88,000 | 2,698.33 |
1998-06-26 | 1,600 | 1,625 | 1,598 | 1,625 | 34,000 | 2,708.33 |
1998-06-25 | 1,602 | 1,620 | 1,600 | 1,600 | 121,000 | 2,666.67 |
1998-06-24 | 1,560 | 1,610 | 1,550 | 1,602 | 36,000 | 2,670 |
1998-06-23 | 1,580 | 1,584 | 1,550 | 1,550 | 79,000 | 2,583.33 |
1998-06-22 | 1,610 | 1,610 | 1,600 | 1,600 | 81,000 | 2,666.67 |
1998-06-19 | 1,649 | 1,649 | 1,598 | 1,610 | 90,000 | 2,683.33 |
1998-06-18 | 1,621 | 1,635 | 1,601 | 1,620 | 55,000 | 2,700 |
1998-06-17 | 1,635 | 1,635 | 1,610 | 1,610 | 34,000 | 2,683.33 |
1998-06-16 | 1,620 | 1,637 | 1,610 | 1,637 | 195,000 | 2,728.33 |
1998-06-15 | 1,604 | 1,620 | 1,604 | 1,620 | 17,000 | 2,700 |
1998-06-12 | 1,590 | 1,635 | 1,580 | 1,635 | 158,000 | 2,725 |
1998-06-11 | 1,615 | 1,615 | 1,586 | 1,590 | 103,000 | 2,650 |
1998-06-10 | 1,639 | 1,639 | 1,620 | 1,623 | 35,000 | 2,705 |
1998-06-09 | 1,630 | 1,640 | 1,630 | 1,640 | 39,000 | 2,733.33 |
1998-06-08 | 1,630 | 1,635 | 1,630 | 1,635 | 6,000 | 2,725 |
1998-06-05 | 1,640 | 1,640 | 1,630 | 1,630 | 49,000 | 2,716.67 |
1998-06-04 | 1,630 | 1,640 | 1,630 | 1,640 | 30,000 | 2,733.33 |
1998-06-03 | 1,619 | 1,635 | 1,606 | 1,630 | 143,000 | 2,716.67 |
1998-06-02 | 1,604 | 1,630 | 1,600 | 1,630 | 113,000 | 2,716.67 |
1998-06-01 | 1,636 | 1,636 | 1,603 | 1,604 | 55,000 | 2,673.33 |
1998-05-29 | 1,597 | 1,615 | 1,580 | 1,606 | 88,000 | 2,676.67 |
1998-05-28 | 1,640 | 1,650 | 1,605 | 1,605 | 120,000 | 2,675 |
1998-05-27 | 1,644 | 1,668 | 1,643 | 1,660 | 118,000 | 2,766.67 |
1998-05-26 | 1,644 | 1,644 | 1,610 | 1,636 | 57,000 | 2,726.67 |
1998-05-25 | 1,665 | 1,666 | 1,631 | 1,648 | 79,000 | 2,746.67 |
1998-05-22 | 1,670 | 1,670 | 1,647 | 1,664 | 33,000 | 2,773.33 |
1998-05-21 | 1,640 | 1,665 | 1,640 | 1,665 | 59,000 | 2,775 |
1998-05-20 | 1,624 | 1,649 | 1,620 | 1,640 | 28,000 | 2,733.33 |
1998-05-19 | 1,630 | 1,630 | 1,621 | 1,625 | 47,000 | 2,708.33 |
1998-05-18 | 1,643 | 1,643 | 1,615 | 1,615 | 122,000 | 2,691.67 |
1998-05-15 | 1,601 | 1,645 | 1,601 | 1,618 | 143,000 | 2,696.67 |
1998-05-14 | 1,594 | 1,631 | 1,594 | 1,601 | 110,000 | 2,668.33 |
1998-05-13 | 1,618 | 1,618 | 1,590 | 1,594 | 55,000 | 2,656.67 |
1998-05-12 | 1,631 | 1,649 | 1,631 | 1,641 | 262,000 | 2,735 |
1998-05-11 | 1,548 | 1,630 | 1,544 | 1,630 | 94,000 | 2,716.67 |
1998-05-08 | 1,525 | 1,548 | 1,525 | 1,548 | 35,000 | 2,580 |
1998-05-07 | 1,530 | 1,530 | 1,490 | 1,525 | 31,000 | 2,541.67 |
1998-05-06 | 1,527 | 1,527 | 1,476 | 1,500 | 61,000 | 2,500 |
1998-05-01 | 1,531 | 1,565 | 1,530 | 1,557 | 68,000 | 2,595 |
1998-04-30 | 1,530 | 1,531 | 1,500 | 1,500 | 118,000 | 2,500 |
1998-04-28 | 1,519 | 1,519 | 1,481 | 1,500 | 159,000 | 2,500 |
1998-04-27 | 1,570 | 1,570 | 1,520 | 1,520 | 35,000 | 2,533.33 |
1998-04-24 | 1,599 | 1,600 | 1,547 | 1,571 | 89,000 | 2,618.33 |
1998-04-23 | 1,592 | 1,599 | 1,580 | 1,584 | 31,000 | 2,640 |
1998-04-22 | 1,599 | 1,599 | 1,552 | 1,598 | 22,000 | 2,663.33 |
1998-04-21 | 1,570 | 1,600 | 1,550 | 1,600 | 38,000 | 2,666.67 |
1998-04-20 | 1,620 | 1,620 | 1,608 | 1,615 | 148,000 | 2,691.67 |
1998-04-17 | 1,561 | 1,629 | 1,561 | 1,624 | 145,000 | 2,706.67 |
1998-04-16 | 1,593 | 1,600 | 1,550 | 1,550 | 214,000 | 2,583.33 |
1998-04-15 | 1,570 | 1,600 | 1,550 | 1,590 | 46,000 | 2,650 |
1998-04-14 | 1,550 | 1,580 | 1,550 | 1,580 | 77,000 | 2,633.33 |
1998-04-13 | 1,530 | 1,532 | 1,530 | 1,532 | 43,000 | 2,553.33 |
1998-04-10 | 1,580 | 1,580 | 1,560 | 1,560 | 140,000 | 2,600 |
1998-04-09 | 1,550 | 1,560 | 1,520 | 1,560 | 22,000 | 2,600 |
1998-04-08 | 1,550 | 1,560 | 1,540 | 1,550 | 89,000 | 2,583.33 |
1998-04-07 | 1,530 | 1,550 | 1,520 | 1,520 | 81,000 | 2,533.33 |
1998-04-06 | 1,550 | 1,550 | 1,540 | 1,540 | 19,000 | 2,566.67 |
1998-04-03 | 1,560 | 1,560 | 1,510 | 1,530 | 120,000 | 2,550 |
1998-04-02 | 1,550 | 1,560 | 1,540 | 1,540 | 165,000 | 2,566.67 |
1998-04-01 | 1,560 | 1,600 | 1,540 | 1,590 | 177,000 | 2,650 |
1998-03-31 | 1,520 | 1,530 | 1,470 | 1,530 | 57,000 | 2,550 |
1998-03-30 | 1,550 | 1,570 | 1,520 | 1,550 | 120,000 | 2,583.33 |
1998-03-27 | 1,530 | 1,540 | 1,490 | 1,510 | 104,000 | 2,516.67 |
1998-03-26 | 1,570 | 1,590 | 1,520 | 1,550 | 160,000 | 2,583.33 |
1998-03-25 | 1,540 | 1,550 | 1,540 | 1,550 | 104,000 | 2,583.33 |
1998-03-24 | 1,490 | 1,540 | 1,480 | 1,520 | 201,000 | 2,533.33 |
1998-03-23 | 1,500 | 1,520 | 1,490 | 1,510 | 101,000 | 2,516.67 |
1998-03-20 | 1,440 | 1,490 | 1,440 | 1,490 | 201,000 | 2,483.33 |
1998-03-19 | 1,470 | 1,490 | 1,400 | 1,400 | 101,000 | 2,333.33 |
1998-03-18 | 1,490 | 1,500 | 1,450 | 1,450 | 151,000 | 2,416.67 |
1998-03-17 | 1,500 | 1,500 | 1,450 | 1,450 | 145,000 | 2,416.67 |
1998-03-16 | 1,540 | 1,540 | 1,470 | 1,490 | 111,000 | 2,483.33 |
1998-03-13 | 1,510 | 1,530 | 1,500 | 1,520 | 280,000 | 2,533.33 |
1998-03-12 | 1,530 | 1,540 | 1,510 | 1,510 | 22,000 | 2,516.67 |
1998-03-11 | 1,550 | 1,550 | 1,520 | 1,540 | 66,000 | 2,566.67 |
1998-03-10 | 1,540 | 1,550 | 1,530 | 1,550 | 51,000 | 2,583.33 |
1998-03-09 | 1,580 | 1,590 | 1,560 | 1,560 | 45,000 | 2,600 |
1998-03-06 | 1,560 | 1,580 | 1,560 | 1,580 | 40,000 | 2,633.33 |
1998-03-05 | 1,580 | 1,580 | 1,560 | 1,560 | 101,000 | 2,600 |
1998-03-04 | 1,580 | 1,580 | 1,550 | 1,550 | 33,000 | 2,583.33 |
1998-03-03 | 1,600 | 1,600 | 1,570 | 1,600 | 53,000 | 2,666.67 |
1998-03-02 | 1,640 | 1,670 | 1,570 | 1,570 | 71,000 | 2,616.67 |
1998-02-27 | 1,590 | 1,610 | 1,580 | 1,610 | 23,000 | 2,683.33 |
1998-02-26 | 1,570 | 1,600 | 1,570 | 1,580 | 116,000 | 2,633.33 |
1998-02-25 | 1,550 | 1,570 | 1,540 | 1,560 | 223,000 | 2,600 |
1998-02-24 | 1,590 | 1,590 | 1,540 | 1,550 | 95,000 | 2,583.33 |
1998-02-23 | 1,580 | 1,580 | 1,530 | 1,540 | 54,000 | 2,566.67 |
1998-02-20 | 1,550 | 1,560 | 1,540 | 1,560 | 32,000 | 2,600 |
1998-02-19 | 1,560 | 1,570 | 1,550 | 1,550 | 25,000 | 2,583.33 |
1998-02-18 | 1,550 | 1,580 | 1,550 | 1,580 | 75,000 | 2,633.33 |
1998-02-17 | 1,520 | 1,550 | 1,510 | 1,550 | 28,000 | 2,583.33 |
1998-02-16 | 1,590 | 1,590 | 1,530 | 1,530 | 18,000 | 2,550 |
1998-02-13 | 1,590 | 1,590 | 1,570 | 1,590 | 126,000 | 2,650 |
1998-02-12 | 1,590 | 1,590 | 1,540 | 1,590 | 83,000 | 2,650 |
1998-02-10 | 1,550 | 1,590 | 1,520 | 1,580 | 51,000 | 2,633.33 |
1998-02-09 | 1,550 | 1,550 | 1,500 | 1,500 | 32,000 | 2,500 |
1998-02-06 | 1,580 | 1,580 | 1,540 | 1,540 | 66,000 | 2,566.67 |
1998-02-05 | 1,550 | 1,610 | 1,550 | 1,610 | 63,000 | 2,683.33 |
1998-02-04 | 1,630 | 1,640 | 1,570 | 1,580 | 57,000 | 2,633.33 |
1998-02-03 | 1,650 | 1,650 | 1,610 | 1,620 | 159,000 | 2,700 |
1998-02-02 | 1,540 | 1,590 | 1,530 | 1,590 | 203,000 | 2,650 |
1998-01-30 | 1,490 | 1,520 | 1,450 | 1,520 | 177,000 | 2,533.33 |
1998-01-29 | 1,500 | 1,500 | 1,440 | 1,450 | 70,000 | 2,416.67 |
1998-01-28 | 1,530 | 1,540 | 1,500 | 1,500 | 209,000 | 2,500 |
1998-01-27 | 1,450 | 1,540 | 1,450 | 1,520 | 125,000 | 2,533.33 |
1998-01-26 | 1,480 | 1,530 | 1,480 | 1,500 | 65,000 | 2,500 |
1998-01-23 | 1,450 | 1,460 | 1,420 | 1,460 | 121,000 | 2,433.33 |
1998-01-22 | 1,410 | 1,440 | 1,410 | 1,440 | 48,000 | 2,400 |
1998-01-21 | 1,470 | 1,490 | 1,450 | 1,450 | 196,000 | 2,416.67 |
1998-01-20 | 1,470 | 1,490 | 1,460 | 1,490 | 160,000 | 2,483.33 |
1998-01-19 | 1,460 | 1,470 | 1,430 | 1,470 | 107,000 | 2,450 |
1998-01-16 | 1,370 | 1,470 | 1,370 | 1,420 | 139,000 | 2,366.67 |
1998-01-14 | 1,380 | 1,420 | 1,360 | 1,360 | 99,000 | 2,266.67 |
1998-01-13 | 1,430 | 1,430 | 1,330 | 1,340 | 83,000 | 2,233.33 |
1998-01-12 | 1,400 | 1,430 | 1,400 | 1,410 | 22,000 | 2,350 |
1998-01-09 | 1,440 | 1,460 | 1,430 | 1,440 | 38,000 | 2,400 |
1998-01-08 | 1,470 | 1,500 | 1,450 | 1,480 | 67,000 | 2,466.67 |
1998-01-07 | 1,470 | 1,490 | 1,470 | 1,480 | 46,000 | 2,466.67 |
1998-01-06 | 1,430 | 1,490 | 1,430 | 1,490 | 96,000 | 2,483.33 |
1998-01-05 | 1,500 | 1,500 | 1,470 | 1,470 | 11,000 | 2,450 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株