5333 日本ガイシ(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 | 1,443 | 1,457 | 1,443 | 1,457 | 245,000 | 1,457 |
| 1998-12-29 | 1,413 | 1,439 | 1,408 | 1,438 | 592,000 | 1,438 |
| 1998-12-28 | 1,408 | 1,409 | 1,403 | 1,407 | 324,000 | 1,407 |
| 1998-12-25 | 1,396 | 1,410 | 1,396 | 1,408 | 281,000 | 1,408 |
| 1998-12-24 | 1,397 | 1,399 | 1,375 | 1,396 | 278,000 | 1,396 |
| 1998-12-22 | 1,407 | 1,407 | 1,391 | 1,392 | 561,000 | 1,392 |
| 1998-12-21 | 1,398 | 1,407 | 1,390 | 1,407 | 657,000 | 1,407 |
| 1998-12-18 | 1,398 | 1,402 | 1,390 | 1,390 | 541,000 | 1,390 |
| 1998-12-17 | 1,388 | 1,395 | 1,372 | 1,395 | 604,000 | 1,395 |
| 1998-12-16 | 1,390 | 1,395 | 1,380 | 1,390 | 1,410,000 | 1,390 |
| 1998-12-15 | 1,350 | 1,375 | 1,350 | 1,373 | 615,000 | 1,373 |
| 1998-12-14 | 1,340 | 1,360 | 1,335 | 1,350 | 420,000 | 1,350 |
| 1998-12-11 | 1,330 | 1,361 | 1,330 | 1,340 | 2,072,000 | 1,340 |
| 1998-12-10 | 1,349 | 1,360 | 1,331 | 1,340 | 413,000 | 1,340 |
| 1998-12-09 | 1,350 | 1,361 | 1,338 | 1,349 | 476,000 | 1,349 |
| 1998-12-08 | 1,347 | 1,354 | 1,345 | 1,345 | 285,000 | 1,345 |
| 1998-12-07 | 1,355 | 1,355 | 1,341 | 1,348 | 212,000 | 1,348 |
| 1998-12-04 | 1,345 | 1,350 | 1,337 | 1,350 | 265,000 | 1,350 |
| 1998-12-03 | 1,350 | 1,355 | 1,342 | 1,348 | 561,000 | 1,348 |
| 1998-12-02 | 1,355 | 1,359 | 1,345 | 1,357 | 349,000 | 1,357 |
| 1998-12-01 | 1,351 | 1,360 | 1,348 | 1,355 | 641,000 | 1,355 |
| 1998-11-30 | 1,355 | 1,355 | 1,342 | 1,348 | 651,000 | 1,348 |
| 1998-11-27 | 1,350 | 1,359 | 1,335 | 1,335 | 1,065,000 | 1,335 |
| 1998-11-26 | 1,341 | 1,348 | 1,337 | 1,347 | 751,000 | 1,347 |
| 1998-11-25 | 1,320 | 1,334 | 1,318 | 1,332 | 469,000 | 1,332 |
| 1998-11-24 | 1,320 | 1,327 | 1,310 | 1,318 | 563,000 | 1,318 |
| 1998-11-20 | 1,307 | 1,319 | 1,300 | 1,312 | 426,000 | 1,312 |
| 1998-11-19 | 1,300 | 1,310 | 1,300 | 1,302 | 464,000 | 1,302 |
| 1998-11-18 | 1,310 | 1,318 | 1,306 | 1,312 | 807,000 | 1,312 |
| 1998-11-17 | 1,305 | 1,309 | 1,299 | 1,301 | 513,000 | 1,301 |
| 1998-11-16 | 1,300 | 1,308 | 1,296 | 1,305 | 587,000 | 1,305 |
| 1998-11-13 | 1,269 | 1,290 | 1,269 | 1,290 | 808,000 | 1,290 |
| 1998-11-12 | 1,290 | 1,290 | 1,268 | 1,269 | 466,000 | 1,269 |
| 1998-11-11 | 1,265 | 1,300 | 1,257 | 1,299 | 569,000 | 1,299 |
| 1998-11-10 | 1,259 | 1,269 | 1,252 | 1,256 | 382,000 | 1,256 |
| 1998-11-09 | 1,280 | 1,295 | 1,255 | 1,263 | 290,000 | 1,263 |
| 1998-11-06 | 1,270 | 1,280 | 1,251 | 1,265 | 358,000 | 1,265 |
| 1998-11-05 | 1,295 | 1,310 | 1,250 | 1,266 | 605,000 | 1,266 |
| 1998-11-04 | 1,316 | 1,316 | 1,298 | 1,300 | 555,000 | 1,300 |
| 1998-11-02 | 1,295 | 1,305 | 1,294 | 1,298 | 367,000 | 1,298 |
| 1998-10-30 | 1,310 | 1,312 | 1,290 | 1,295 | 640,000 | 1,295 |
| 1998-10-29 | 1,300 | 1,314 | 1,290 | 1,312 | 347,000 | 1,312 |
| 1998-10-28 | 1,298 | 1,310 | 1,286 | 1,292 | 487,000 | 1,292 |
| 1998-10-27 | 1,280 | 1,298 | 1,279 | 1,298 | 527,000 | 1,298 |
| 1998-10-26 | 1,278 | 1,297 | 1,250 | 1,280 | 741,000 | 1,280 |
| 1998-10-23 | 1,324 | 1,325 | 1,269 | 1,298 | 1,016,000 | 1,298 |
| 1998-10-22 | 1,299 | 1,319 | 1,275 | 1,290 | 632,000 | 1,290 |
| 1998-10-21 | 1,265 | 1,295 | 1,265 | 1,289 | 870,000 | 1,289 |
| 1998-10-20 | 1,230 | 1,245 | 1,210 | 1,245 | 353,000 | 1,245 |
| 1998-10-19 | 1,217 | 1,281 | 1,217 | 1,250 | 661,000 | 1,250 |
| 1998-10-16 | 1,224 | 1,224 | 1,200 | 1,221 | 493,000 | 1,221 |
| 1998-10-15 | 1,200 | 1,210 | 1,174 | 1,194 | 521,000 | 1,194 |
| 1998-10-14 | 1,220 | 1,229 | 1,200 | 1,205 | 518,000 | 1,205 |
| 1998-10-13 | 1,221 | 1,235 | 1,200 | 1,212 | 559,000 | 1,212 |
| 1998-10-12 | 1,255 | 1,255 | 1,217 | 1,250 | 823,000 | 1,250 |
| 1998-10-09 | 1,231 | 1,285 | 1,230 | 1,235 | 888,000 | 1,235 |
| 1998-10-08 | 1,275 | 1,283 | 1,251 | 1,251 | 458,000 | 1,251 |
| 1998-10-07 | 1,251 | 1,290 | 1,247 | 1,290 | 762,000 | 1,290 |
| 1998-10-06 | 1,285 | 1,300 | 1,257 | 1,267 | 907,000 | 1,267 |
| 1998-10-05 | 1,306 | 1,306 | 1,265 | 1,267 | 404,000 | 1,267 |
| 1998-10-02 | 1,310 | 1,324 | 1,302 | 1,320 | 690,000 | 1,320 |
| 1998-10-01 | 1,290 | 1,315 | 1,285 | 1,300 | 577,000 | 1,300 |
| 1998-09-30 | 1,325 | 1,325 | 1,295 | 1,295 | 730,000 | 1,295 |
| 1998-09-29 | 1,300 | 1,320 | 1,282 | 1,318 | 808,000 | 1,318 |
| 1998-09-28 | 1,299 | 1,306 | 1,290 | 1,301 | 583,000 | 1,301 |
| 1998-09-25 | 1,275 | 1,295 | 1,266 | 1,290 | 374,000 | 1,290 |
| 1998-09-24 | 1,290 | 1,300 | 1,279 | 1,285 | 331,000 | 1,285 |
| 1998-09-22 | 1,275 | 1,289 | 1,255 | 1,279 | 525,000 | 1,279 |
| 1998-09-21 | 1,300 | 1,305 | 1,260 | 1,269 | 295,000 | 1,269 |
| 1998-09-18 | 1,290 | 1,319 | 1,281 | 1,319 | 375,000 | 1,319 |
| 1998-09-17 | 1,281 | 1,295 | 1,270 | 1,293 | 377,000 | 1,293 |
| 1998-09-16 | 1,305 | 1,307 | 1,275 | 1,275 | 845,000 | 1,275 |
| 1998-09-14 | 1,294 | 1,318 | 1,285 | 1,315 | 509,000 | 1,315 |
| 1998-09-11 | 1,290 | 1,301 | 1,265 | 1,276 | 3,524,000 | 1,276 |
| 1998-09-10 | 1,300 | 1,310 | 1,285 | 1,298 | 350,000 | 1,298 |
| 1998-09-09 | 1,292 | 1,300 | 1,277 | 1,280 | 862,000 | 1,280 |
| 1998-09-08 | 1,287 | 1,330 | 1,286 | 1,291 | 1,224,000 | 1,291 |
| 1998-09-07 | 1,242 | 1,285 | 1,235 | 1,273 | 977,000 | 1,273 |
| 1998-09-04 | 1,260 | 1,260 | 1,244 | 1,248 | 240,000 | 1,248 |
| 1998-09-03 | 1,278 | 1,278 | 1,260 | 1,260 | 160,000 | 1,260 |
| 1998-09-02 | 1,285 | 1,285 | 1,264 | 1,280 | 425,000 | 1,280 |
| 1998-09-01 | 1,225 | 1,273 | 1,213 | 1,272 | 570,000 | 1,272 |
| 1998-08-31 | 1,235 | 1,261 | 1,221 | 1,245 | 444,000 | 1,245 |
| 1998-08-28 | 1,259 | 1,265 | 1,220 | 1,235 | 939,000 | 1,235 |
| 1998-08-27 | 1,270 | 1,270 | 1,239 | 1,239 | 739,000 | 1,239 |
| 1998-08-26 | 1,300 | 1,300 | 1,266 | 1,270 | 430,000 | 1,270 |
| 1998-08-25 | 1,300 | 1,315 | 1,290 | 1,290 | 190,000 | 1,290 |
| 1998-08-24 | 1,281 | 1,300 | 1,281 | 1,300 | 145,000 | 1,300 |
| 1998-08-21 | 1,300 | 1,311 | 1,296 | 1,310 | 219,000 | 1,310 |
| 1998-08-20 | 1,308 | 1,320 | 1,300 | 1,311 | 554,000 | 1,311 |
| 1998-08-19 | 1,275 | 1,307 | 1,271 | 1,307 | 520,000 | 1,307 |
| 1998-08-18 | 1,255 | 1,274 | 1,246 | 1,260 | 427,000 | 1,260 |
| 1998-08-17 | 1,260 | 1,260 | 1,215 | 1,255 | 588,000 | 1,255 |
| 1998-08-14 | 1,265 | 1,280 | 1,244 | 1,265 | 1,753,000 | 1,265 |
| 1998-08-13 | 1,295 | 1,304 | 1,280 | 1,280 | 745,000 | 1,280 |
| 1998-08-12 | 1,301 | 1,310 | 1,285 | 1,291 | 619,000 | 1,291 |
| 1998-08-11 | 1,309 | 1,328 | 1,305 | 1,314 | 781,000 | 1,314 |
| 1998-08-10 | 1,319 | 1,319 | 1,290 | 1,309 | 288,000 | 1,309 |
| 1998-08-07 | 1,300 | 1,320 | 1,293 | 1,313 | 989,000 | 1,313 |
| 1998-08-06 | 1,289 | 1,291 | 1,287 | 1,287 | 568,000 | 1,287 |
| 1998-08-05 | 1,287 | 1,294 | 1,283 | 1,290 | 661,000 | 1,290 |
| 1998-08-04 | 1,286 | 1,300 | 1,280 | 1,295 | 334,000 | 1,295 |
| 1998-08-03 | 1,298 | 1,320 | 1,291 | 1,305 | 1,101,000 | 1,305 |
| 1998-07-31 | 1,290 | 1,299 | 1,290 | 1,298 | 315,000 | 1,298 |
| 1998-07-30 | 1,285 | 1,290 | 1,278 | 1,280 | 390,000 | 1,280 |
| 1998-07-29 | 1,285 | 1,290 | 1,270 | 1,284 | 374,000 | 1,284 |
| 1998-07-28 | 1,297 | 1,297 | 1,285 | 1,285 | 446,000 | 1,285 |
| 1998-07-27 | 1,290 | 1,290 | 1,274 | 1,281 | 383,000 | 1,281 |
| 1998-07-24 | 1,260 | 1,298 | 1,260 | 1,297 | 384,000 | 1,297 |
| 1998-07-23 | 1,271 | 1,272 | 1,265 | 1,270 | 489,000 | 1,270 |
| 1998-07-22 | 1,290 | 1,292 | 1,273 | 1,279 | 861,000 | 1,279 |
| 1998-07-21 | 1,282 | 1,293 | 1,275 | 1,290 | 832,000 | 1,290 |
| 1998-07-17 | 1,264 | 1,283 | 1,255 | 1,272 | 1,195,000 | 1,272 |
| 1998-07-16 | 1,224 | 1,260 | 1,215 | 1,255 | 1,065,000 | 1,255 |
| 1998-07-15 | 1,250 | 1,250 | 1,213 | 1,215 | 831,000 | 1,215 |
| 1998-07-14 | 1,240 | 1,246 | 1,231 | 1,245 | 413,000 | 1,245 |
| 1998-07-13 | 1,207 | 1,240 | 1,202 | 1,240 | 288,000 | 1,240 |
| 1998-07-10 | 1,240 | 1,243 | 1,206 | 1,210 | 780,000 | 1,210 |
| 1998-07-09 | 1,210 | 1,225 | 1,210 | 1,224 | 212,000 | 1,224 |
| 1998-07-08 | 1,239 | 1,239 | 1,228 | 1,230 | 267,000 | 1,230 |
| 1998-07-07 | 1,205 | 1,226 | 1,205 | 1,220 | 198,000 | 1,220 |
| 1998-07-06 | 1,210 | 1,215 | 1,205 | 1,207 | 181,000 | 1,207 |
| 1998-07-03 | 1,213 | 1,239 | 1,213 | 1,230 | 273,000 | 1,230 |
| 1998-07-02 | 1,244 | 1,250 | 1,229 | 1,233 | 832,000 | 1,233 |
| 1998-07-01 | 1,205 | 1,225 | 1,183 | 1,225 | 571,000 | 1,225 |
| 1998-06-30 | 1,184 | 1,205 | 1,175 | 1,205 | 615,000 | 1,205 |
| 1998-06-29 | 1,179 | 1,185 | 1,167 | 1,173 | 176,000 | 1,173 |
| 1998-06-26 | 1,170 | 1,175 | 1,160 | 1,165 | 664,000 | 1,165 |
| 1998-06-25 | 1,170 | 1,181 | 1,168 | 1,181 | 497,000 | 1,181 |
| 1998-06-24 | 1,180 | 1,180 | 1,165 | 1,180 | 237,000 | 1,180 |
| 1998-06-23 | 1,191 | 1,191 | 1,169 | 1,169 | 510,000 | 1,169 |
| 1998-06-22 | 1,199 | 1,209 | 1,192 | 1,199 | 296,000 | 1,199 |
| 1998-06-19 | 1,215 | 1,230 | 1,199 | 1,199 | 294,000 | 1,199 |
| 1998-06-18 | 1,230 | 1,230 | 1,210 | 1,210 | 452,000 | 1,210 |
| 1998-06-17 | 1,198 | 1,218 | 1,190 | 1,190 | 390,000 | 1,190 |
| 1998-06-16 | 1,185 | 1,195 | 1,166 | 1,180 | 450,000 | 1,180 |
| 1998-06-15 | 1,200 | 1,200 | 1,181 | 1,185 | 752,000 | 1,185 |
| 1998-06-12 | 1,195 | 1,210 | 1,191 | 1,196 | 1,564,000 | 1,196 |
| 1998-06-11 | 1,205 | 1,220 | 1,195 | 1,195 | 421,000 | 1,195 |
| 1998-06-10 | 1,210 | 1,229 | 1,205 | 1,205 | 561,000 | 1,205 |
| 1998-06-09 | 1,200 | 1,217 | 1,200 | 1,210 | 364,000 | 1,210 |
| 1998-06-08 | 1,180 | 1,196 | 1,172 | 1,195 | 161,000 | 1,195 |
| 1998-06-05 | 1,206 | 1,206 | 1,190 | 1,190 | 234,000 | 1,190 |
| 1998-06-04 | 1,209 | 1,220 | 1,200 | 1,212 | 203,000 | 1,212 |
| 1998-06-03 | 1,220 | 1,220 | 1,197 | 1,208 | 442,000 | 1,208 |
| 1998-06-02 | 1,219 | 1,225 | 1,210 | 1,219 | 170,000 | 1,219 |
| 1998-06-01 | 1,235 | 1,245 | 1,206 | 1,206 | 341,000 | 1,206 |
| 1998-05-29 | 1,230 | 1,248 | 1,216 | 1,248 | 627,000 | 1,248 |
| 1998-05-28 | 1,220 | 1,240 | 1,215 | 1,222 | 542,000 | 1,222 |
| 1998-05-27 | 1,224 | 1,224 | 1,192 | 1,218 | 865,000 | 1,218 |
| 1998-05-26 | 1,203 | 1,228 | 1,185 | 1,221 | 718,000 | 1,221 |
| 1998-05-25 | 1,199 | 1,203 | 1,195 | 1,203 | 387,000 | 1,203 |
| 1998-05-22 | 1,203 | 1,203 | 1,191 | 1,194 | 285,000 | 1,194 |
| 1998-05-21 | 1,183 | 1,219 | 1,183 | 1,193 | 538,000 | 1,193 |
| 1998-05-20 | 1,190 | 1,199 | 1,170 | 1,183 | 414,000 | 1,183 |
| 1998-05-19 | 1,189 | 1,200 | 1,180 | 1,197 | 644,000 | 1,197 |
| 1998-05-18 | 1,190 | 1,190 | 1,165 | 1,180 | 441,000 | 1,180 |
| 1998-05-15 | 1,175 | 1,194 | 1,156 | 1,185 | 717,000 | 1,185 |
| 1998-05-14 | 1,175 | 1,185 | 1,168 | 1,175 | 550,000 | 1,175 |
| 1998-05-13 | 1,169 | 1,170 | 1,153 | 1,168 | 583,000 | 1,168 |
| 1998-05-12 | 1,164 | 1,178 | 1,150 | 1,170 | 591,000 | 1,170 |
| 1998-05-11 | 1,154 | 1,165 | 1,154 | 1,165 | 405,000 | 1,165 |
| 1998-05-08 | 1,130 | 1,160 | 1,130 | 1,153 | 1,369,000 | 1,153 |
| 1998-05-07 | 1,126 | 1,145 | 1,125 | 1,141 | 350,000 | 1,141 |
| 1998-05-06 | 1,151 | 1,151 | 1,112 | 1,126 | 525,000 | 1,126 |
| 1998-05-01 | 1,155 | 1,155 | 1,125 | 1,140 | 330,000 | 1,140 |
| 1998-04-30 | 1,130 | 1,167 | 1,125 | 1,167 | 547,000 | 1,167 |
| 1998-04-28 | 1,135 | 1,140 | 1,114 | 1,125 | 577,000 | 1,125 |
| 1998-04-27 | 1,150 | 1,150 | 1,140 | 1,148 | 604,000 | 1,148 |
| 1998-04-24 | 1,155 | 1,170 | 1,150 | 1,153 | 889,000 | 1,153 |
| 1998-04-23 | 1,105 | 1,130 | 1,101 | 1,115 | 569,000 | 1,115 |
| 1998-04-22 | 1,102 | 1,105 | 1,093 | 1,105 | 396,000 | 1,105 |
| 1998-04-21 | 1,102 | 1,109 | 1,100 | 1,104 | 744,000 | 1,104 |
| 1998-04-20 | 1,116 | 1,130 | 1,100 | 1,112 | 404,000 | 1,112 |
| 1998-04-17 | 1,137 | 1,137 | 1,111 | 1,115 | 564,000 | 1,115 |
| 1998-04-16 | 1,160 | 1,168 | 1,125 | 1,130 | 837,000 | 1,130 |
| 1998-04-15 | 1,158 | 1,170 | 1,150 | 1,150 | 474,000 | 1,150 |
| 1998-04-14 | 1,158 | 1,168 | 1,151 | 1,157 | 215,000 | 1,157 |
| 1998-04-13 | 1,150 | 1,165 | 1,150 | 1,157 | 171,000 | 1,157 |
| 1998-04-10 | 1,190 | 1,190 | 1,160 | 1,170 | 623,000 | 1,170 |
| 1998-04-09 | 1,150 | 1,200 | 1,140 | 1,190 | 482,000 | 1,190 |
| 1998-04-08 | 1,140 | 1,170 | 1,140 | 1,140 | 494,000 | 1,140 |
| 1998-04-07 | 1,120 | 1,150 | 1,110 | 1,140 | 539,000 | 1,140 |
| 1998-04-06 | 1,130 | 1,130 | 1,090 | 1,120 | 588,000 | 1,120 |
| 1998-04-03 | 1,150 | 1,150 | 1,100 | 1,110 | 671,000 | 1,110 |
| 1998-04-02 | 1,170 | 1,180 | 1,120 | 1,130 | 719,000 | 1,130 |
| 1998-04-01 | 1,170 | 1,190 | 1,160 | 1,180 | 480,000 | 1,180 |
| 1998-03-31 | 1,200 | 1,220 | 1,170 | 1,190 | 654,000 | 1,190 |
| 1998-03-30 | 1,240 | 1,240 | 1,200 | 1,220 | 556,000 | 1,220 |
| 1998-03-27 | 1,220 | 1,240 | 1,220 | 1,220 | 344,000 | 1,220 |
| 1998-03-26 | 1,210 | 1,240 | 1,210 | 1,220 | 354,000 | 1,220 |
| 1998-03-25 | 1,210 | 1,230 | 1,210 | 1,220 | 505,000 | 1,220 |
| 1998-03-24 | 1,220 | 1,230 | 1,200 | 1,220 | 831,000 | 1,220 |
| 1998-03-23 | 1,210 | 1,230 | 1,210 | 1,230 | 525,000 | 1,230 |
| 1998-03-20 | 1,220 | 1,240 | 1,220 | 1,230 | 471,000 | 1,230 |
| 1998-03-19 | 1,220 | 1,230 | 1,210 | 1,230 | 153,000 | 1,230 |
| 1998-03-18 | 1,240 | 1,240 | 1,210 | 1,210 | 520,000 | 1,210 |
| 1998-03-17 | 1,220 | 1,240 | 1,210 | 1,240 | 379,000 | 1,240 |
| 1998-03-16 | 1,220 | 1,220 | 1,200 | 1,220 | 241,000 | 1,220 |
| 1998-03-13 | 1,200 | 1,240 | 1,200 | 1,230 | 1,468,000 | 1,230 |
| 1998-03-12 | 1,210 | 1,220 | 1,200 | 1,210 | 182,000 | 1,210 |
| 1998-03-11 | 1,200 | 1,210 | 1,190 | 1,190 | 289,000 | 1,190 |
| 1998-03-10 | 1,210 | 1,220 | 1,190 | 1,190 | 432,000 | 1,190 |
| 1998-03-09 | 1,240 | 1,240 | 1,200 | 1,200 | 432,000 | 1,200 |
| 1998-03-06 | 1,230 | 1,240 | 1,220 | 1,220 | 435,000 | 1,220 |
| 1998-03-05 | 1,200 | 1,240 | 1,200 | 1,220 | 282,000 | 1,220 |
| 1998-03-04 | 1,220 | 1,230 | 1,210 | 1,220 | 376,000 | 1,220 |
| 1998-03-03 | 1,200 | 1,240 | 1,190 | 1,230 | 231,000 | 1,230 |
| 1998-03-02 | 1,220 | 1,230 | 1,210 | 1,220 | 383,000 | 1,220 |
| 1998-02-27 | 1,190 | 1,200 | 1,190 | 1,200 | 448,000 | 1,200 |
| 1998-02-26 | 1,170 | 1,180 | 1,160 | 1,180 | 428,000 | 1,180 |
| 1998-02-25 | 1,160 | 1,170 | 1,150 | 1,170 | 754,000 | 1,170 |
| 1998-02-24 | 1,170 | 1,170 | 1,150 | 1,150 | 450,000 | 1,150 |
| 1998-02-23 | 1,190 | 1,190 | 1,150 | 1,170 | 695,000 | 1,170 |
| 1998-02-20 | 1,170 | 1,190 | 1,160 | 1,180 | 335,000 | 1,180 |
| 1998-02-19 | 1,180 | 1,190 | 1,160 | 1,160 | 541,000 | 1,160 |
| 1998-02-18 | 1,180 | 1,200 | 1,170 | 1,180 | 750,000 | 1,180 |
| 1998-02-17 | 1,150 | 1,170 | 1,140 | 1,170 | 591,000 | 1,170 |
| 1998-02-16 | 1,150 | 1,160 | 1,140 | 1,150 | 327,000 | 1,150 |
| 1998-02-13 | 1,190 | 1,190 | 1,150 | 1,160 | 863,000 | 1,160 |
| 1998-02-12 | 1,190 | 1,190 | 1,170 | 1,180 | 728,000 | 1,180 |
| 1998-02-10 | 1,220 | 1,220 | 1,170 | 1,180 | 1,093,000 | 1,180 |
| 1998-02-09 | 1,200 | 1,210 | 1,190 | 1,210 | 882,000 | 1,210 |
| 1998-02-06 | 1,180 | 1,200 | 1,180 | 1,180 | 358,000 | 1,180 |
| 1998-02-05 | 1,160 | 1,180 | 1,150 | 1,180 | 343,000 | 1,180 |
| 1998-02-04 | 1,180 | 1,190 | 1,160 | 1,160 | 224,000 | 1,160 |
| 1998-02-03 | 1,200 | 1,200 | 1,180 | 1,190 | 373,000 | 1,190 |
| 1998-02-02 | 1,180 | 1,190 | 1,160 | 1,170 | 302,000 | 1,170 |
| 1998-01-30 | 1,180 | 1,200 | 1,130 | 1,160 | 335,000 | 1,160 |
| 1998-01-29 | 1,210 | 1,210 | 1,180 | 1,180 | 417,000 | 1,180 |
| 1998-01-28 | 1,220 | 1,220 | 1,180 | 1,190 | 764,000 | 1,190 |
| 1998-01-27 | 1,220 | 1,230 | 1,200 | 1,210 | 660,000 | 1,210 |
| 1998-01-26 | 1,200 | 1,220 | 1,190 | 1,200 | 493,000 | 1,200 |
| 1998-01-23 | 1,160 | 1,200 | 1,160 | 1,200 | 512,000 | 1,200 |
| 1998-01-22 | 1,180 | 1,190 | 1,160 | 1,180 | 802,000 | 1,180 |
| 1998-01-21 | 1,180 | 1,200 | 1,170 | 1,180 | 891,000 | 1,180 |
| 1998-01-20 | 1,120 | 1,170 | 1,120 | 1,170 | 440,000 | 1,170 |
| 1998-01-19 | 1,170 | 1,170 | 1,130 | 1,130 | 985,000 | 1,130 |
| 1998-01-16 | 1,120 | 1,180 | 1,120 | 1,170 | 1,077,000 | 1,170 |
| 1998-01-14 | 1,110 | 1,120 | 1,100 | 1,120 | 391,000 | 1,120 |
| 1998-01-13 | 1,100 | 1,110 | 1,080 | 1,100 | 480,000 | 1,100 |
| 1998-01-12 | 1,090 | 1,120 | 1,080 | 1,090 | 398,000 | 1,090 |
| 1998-01-09 | 1,130 | 1,140 | 1,100 | 1,130 | 652,000 | 1,130 |
| 1998-01-08 | 1,100 | 1,160 | 1,100 | 1,130 | 1,305,000 | 1,130 |
| 1998-01-07 | 1,060 | 1,100 | 1,050 | 1,080 | 566,000 | 1,080 |
| 1998-01-06 | 1,060 | 1,070 | 1,050 | 1,060 | 921,000 | 1,060 |
| 1998-01-05 | 1,140 | 1,150 | 1,080 | 1,080 | 189,000 | 1,080 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
