5334 日本特殊陶業(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 | 1,130 | 1,151 | 1,116 | 1,151 | 93,000 | 1,151 |
| 1998-12-29 | 1,134 | 1,134 | 1,120 | 1,128 | 115,000 | 1,128 |
| 1998-12-28 | 1,135 | 1,135 | 1,125 | 1,135 | 155,000 | 1,135 |
| 1998-12-25 | 1,151 | 1,152 | 1,136 | 1,136 | 49,000 | 1,136 |
| 1998-12-24 | 1,162 | 1,163 | 1,151 | 1,151 | 140,000 | 1,151 |
| 1998-12-22 | 1,160 | 1,164 | 1,157 | 1,157 | 187,000 | 1,157 |
| 1998-12-21 | 1,155 | 1,160 | 1,151 | 1,160 | 64,000 | 1,160 |
| 1998-12-18 | 1,164 | 1,164 | 1,154 | 1,155 | 193,000 | 1,155 |
| 1998-12-17 | 1,160 | 1,160 | 1,130 | 1,155 | 324,000 | 1,155 |
| 1998-12-16 | 1,158 | 1,180 | 1,155 | 1,180 | 85,000 | 1,180 |
| 1998-12-15 | 1,169 | 1,183 | 1,153 | 1,153 | 470,000 | 1,153 |
| 1998-12-14 | 1,180 | 1,186 | 1,171 | 1,171 | 310,000 | 1,171 |
| 1998-12-11 | 1,179 | 1,183 | 1,177 | 1,180 | 374,000 | 1,180 |
| 1998-12-10 | 1,153 | 1,174 | 1,153 | 1,166 | 193,000 | 1,166 |
| 1998-12-09 | 1,150 | 1,152 | 1,136 | 1,152 | 156,000 | 1,152 |
| 1998-12-08 | 1,155 | 1,160 | 1,153 | 1,155 | 171,000 | 1,155 |
| 1998-12-07 | 1,160 | 1,160 | 1,147 | 1,148 | 94,000 | 1,148 |
| 1998-12-04 | 1,149 | 1,150 | 1,133 | 1,135 | 343,000 | 1,135 |
| 1998-12-03 | 1,144 | 1,150 | 1,140 | 1,150 | 623,000 | 1,150 |
| 1998-12-02 | 1,145 | 1,160 | 1,135 | 1,147 | 253,000 | 1,147 |
| 1998-12-01 | 1,135 | 1,136 | 1,120 | 1,135 | 215,000 | 1,135 |
| 1998-11-30 | 1,169 | 1,169 | 1,138 | 1,138 | 253,000 | 1,138 |
| 1998-11-27 | 1,140 | 1,158 | 1,132 | 1,150 | 441,000 | 1,150 |
| 1998-11-26 | 1,102 | 1,130 | 1,102 | 1,130 | 719,000 | 1,130 |
| 1998-11-25 | 1,125 | 1,125 | 1,100 | 1,100 | 490,000 | 1,100 |
| 1998-11-24 | 1,105 | 1,125 | 1,095 | 1,125 | 168,000 | 1,125 |
| 1998-11-20 | 1,090 | 1,098 | 1,090 | 1,095 | 325,000 | 1,095 |
| 1998-11-19 | 1,086 | 1,099 | 1,085 | 1,099 | 593,000 | 1,099 |
| 1998-11-18 | 1,067 | 1,081 | 1,065 | 1,072 | 625,000 | 1,072 |
| 1998-11-17 | 1,065 | 1,082 | 1,065 | 1,065 | 318,000 | 1,065 |
| 1998-11-16 | 1,087 | 1,092 | 1,081 | 1,081 | 179,000 | 1,081 |
| 1998-11-13 | 1,080 | 1,095 | 1,080 | 1,091 | 306,000 | 1,091 |
| 1998-11-12 | 1,105 | 1,116 | 1,085 | 1,090 | 312,000 | 1,090 |
| 1998-11-11 | 1,105 | 1,107 | 1,104 | 1,105 | 90,000 | 1,105 |
| 1998-11-10 | 1,105 | 1,106 | 1,093 | 1,100 | 178,000 | 1,100 |
| 1998-11-09 | 1,094 | 1,104 | 1,091 | 1,091 | 169,000 | 1,091 |
| 1998-11-06 | 1,110 | 1,110 | 1,103 | 1,104 | 87,000 | 1,104 |
| 1998-11-05 | 1,099 | 1,115 | 1,099 | 1,100 | 163,000 | 1,100 |
| 1998-11-04 | 1,093 | 1,101 | 1,082 | 1,098 | 228,000 | 1,098 |
| 1998-11-02 | 1,071 | 1,089 | 1,071 | 1,089 | 253,000 | 1,089 |
| 1998-10-30 | 1,101 | 1,122 | 1,085 | 1,085 | 177,000 | 1,085 |
| 1998-10-29 | 1,099 | 1,104 | 1,096 | 1,100 | 262,000 | 1,100 |
| 1998-10-28 | 1,113 | 1,115 | 1,102 | 1,102 | 119,000 | 1,102 |
| 1998-10-27 | 1,137 | 1,137 | 1,106 | 1,115 | 303,000 | 1,115 |
| 1998-10-26 | 1,144 | 1,144 | 1,128 | 1,137 | 152,000 | 1,137 |
| 1998-10-23 | 1,125 | 1,160 | 1,125 | 1,143 | 486,000 | 1,143 |
| 1998-10-22 | 1,110 | 1,130 | 1,101 | 1,114 | 421,000 | 1,114 |
| 1998-10-21 | 1,068 | 1,098 | 1,067 | 1,095 | 370,000 | 1,095 |
| 1998-10-20 | 1,050 | 1,062 | 1,040 | 1,062 | 217,000 | 1,062 |
| 1998-10-19 | 1,028 | 1,050 | 1,028 | 1,035 | 390,000 | 1,035 |
| 1998-10-16 | 1,039 | 1,039 | 1,028 | 1,028 | 416,000 | 1,028 |
| 1998-10-15 | 1,026 | 1,031 | 1,025 | 1,027 | 262,000 | 1,027 |
| 1998-10-14 | 1,031 | 1,031 | 1,022 | 1,030 | 316,000 | 1,030 |
| 1998-10-13 | 1,028 | 1,032 | 1,025 | 1,027 | 243,000 | 1,027 |
| 1998-10-12 | 1,030 | 1,048 | 1,020 | 1,020 | 515,000 | 1,020 |
| 1998-10-09 | 1,030 | 1,050 | 1,028 | 1,028 | 231,000 | 1,028 |
| 1998-10-08 | 1,068 | 1,068 | 1,030 | 1,040 | 346,000 | 1,040 |
| 1998-10-07 | 1,068 | 1,090 | 1,060 | 1,070 | 448,000 | 1,070 |
| 1998-10-06 | 1,060 | 1,075 | 1,060 | 1,068 | 85,000 | 1,068 |
| 1998-10-05 | 1,076 | 1,076 | 1,060 | 1,062 | 115,000 | 1,062 |
| 1998-10-02 | 1,072 | 1,088 | 1,062 | 1,075 | 254,000 | 1,075 |
| 1998-10-01 | 1,100 | 1,111 | 1,077 | 1,088 | 358,000 | 1,088 |
| 1998-09-30 | 1,144 | 1,144 | 1,108 | 1,108 | 373,000 | 1,108 |
| 1998-09-29 | 1,108 | 1,130 | 1,102 | 1,124 | 230,000 | 1,124 |
| 1998-09-28 | 1,091 | 1,125 | 1,090 | 1,102 | 399,000 | 1,102 |
| 1998-09-25 | 1,100 | 1,100 | 1,081 | 1,095 | 226,000 | 1,095 |
| 1998-09-24 | 1,131 | 1,137 | 1,102 | 1,115 | 711,000 | 1,115 |
| 1998-09-22 | 1,141 | 1,155 | 1,140 | 1,140 | 315,000 | 1,140 |
| 1998-09-21 | 1,179 | 1,179 | 1,140 | 1,140 | 515,000 | 1,140 |
| 1998-09-18 | 1,181 | 1,190 | 1,179 | 1,180 | 276,000 | 1,180 |
| 1998-09-17 | 1,200 | 1,200 | 1,182 | 1,182 | 401,000 | 1,182 |
| 1998-09-16 | 1,190 | 1,205 | 1,190 | 1,194 | 89,000 | 1,194 |
| 1998-09-14 | 1,205 | 1,206 | 1,180 | 1,190 | 396,000 | 1,190 |
| 1998-09-11 | 1,219 | 1,219 | 1,191 | 1,210 | 266,000 | 1,210 |
| 1998-09-10 | 1,211 | 1,235 | 1,200 | 1,200 | 147,000 | 1,200 |
| 1998-09-09 | 1,247 | 1,250 | 1,196 | 1,200 | 383,000 | 1,200 |
| 1998-09-08 | 1,241 | 1,262 | 1,241 | 1,246 | 220,000 | 1,246 |
| 1998-09-07 | 1,210 | 1,240 | 1,202 | 1,240 | 266,000 | 1,240 |
| 1998-09-04 | 1,202 | 1,220 | 1,202 | 1,210 | 192,000 | 1,210 |
| 1998-09-03 | 1,209 | 1,226 | 1,209 | 1,222 | 294,000 | 1,222 |
| 1998-09-02 | 1,200 | 1,225 | 1,191 | 1,208 | 809,000 | 1,208 |
| 1998-09-01 | 1,180 | 1,195 | 1,171 | 1,190 | 343,000 | 1,190 |
| 1998-08-31 | 1,225 | 1,240 | 1,210 | 1,220 | 582,000 | 1,220 |
| 1998-08-28 | 1,250 | 1,255 | 1,222 | 1,242 | 708,000 | 1,242 |
| 1998-08-27 | 1,285 | 1,285 | 1,265 | 1,285 | 379,000 | 1,285 |
| 1998-08-26 | 1,295 | 1,295 | 1,282 | 1,285 | 476,000 | 1,285 |
| 1998-08-25 | 1,293 | 1,300 | 1,293 | 1,294 | 457,000 | 1,294 |
| 1998-08-24 | 1,287 | 1,289 | 1,280 | 1,285 | 309,000 | 1,285 |
| 1998-08-21 | 1,294 | 1,299 | 1,290 | 1,290 | 334,000 | 1,290 |
| 1998-08-20 | 1,290 | 1,310 | 1,288 | 1,307 | 656,000 | 1,307 |
| 1998-08-19 | 1,299 | 1,299 | 1,290 | 1,290 | 410,000 | 1,290 |
| 1998-08-18 | 1,286 | 1,292 | 1,280 | 1,286 | 250,000 | 1,286 |
| 1998-08-17 | 1,280 | 1,280 | 1,272 | 1,279 | 261,000 | 1,279 |
| 1998-08-14 | 1,300 | 1,305 | 1,286 | 1,297 | 261,000 | 1,297 |
| 1998-08-13 | 1,286 | 1,319 | 1,286 | 1,306 | 1,490,000 | 1,306 |
| 1998-08-12 | 1,275 | 1,290 | 1,275 | 1,283 | 501,000 | 1,283 |
| 1998-08-11 | 1,289 | 1,289 | 1,274 | 1,283 | 563,000 | 1,283 |
| 1998-08-10 | 1,300 | 1,300 | 1,285 | 1,289 | 202,000 | 1,289 |
| 1998-08-07 | 1,282 | 1,307 | 1,282 | 1,307 | 702,000 | 1,307 |
| 1998-08-06 | 1,287 | 1,310 | 1,281 | 1,302 | 1,652,000 | 1,302 |
| 1998-08-05 | 1,241 | 1,289 | 1,241 | 1,289 | 684,000 | 1,289 |
| 1998-08-04 | 1,240 | 1,255 | 1,235 | 1,250 | 647,000 | 1,250 |
| 1998-08-03 | 1,238 | 1,250 | 1,238 | 1,247 | 607,000 | 1,247 |
| 1998-07-31 | 1,225 | 1,239 | 1,220 | 1,230 | 842,000 | 1,230 |
| 1998-07-30 | 1,219 | 1,226 | 1,217 | 1,217 | 366,000 | 1,217 |
| 1998-07-29 | 1,228 | 1,235 | 1,220 | 1,220 | 218,000 | 1,220 |
| 1998-07-28 | 1,230 | 1,230 | 1,225 | 1,229 | 152,000 | 1,229 |
| 1998-07-27 | 1,230 | 1,233 | 1,220 | 1,223 | 179,000 | 1,223 |
| 1998-07-24 | 1,233 | 1,237 | 1,228 | 1,237 | 151,000 | 1,237 |
| 1998-07-23 | 1,216 | 1,239 | 1,216 | 1,225 | 348,000 | 1,225 |
| 1998-07-22 | 1,220 | 1,240 | 1,220 | 1,226 | 275,000 | 1,226 |
| 1998-07-21 | 1,235 | 1,249 | 1,220 | 1,220 | 197,000 | 1,220 |
| 1998-07-17 | 1,235 | 1,245 | 1,232 | 1,233 | 436,000 | 1,233 |
| 1998-07-16 | 1,220 | 1,238 | 1,218 | 1,235 | 516,000 | 1,235 |
| 1998-07-15 | 1,197 | 1,225 | 1,197 | 1,216 | 553,000 | 1,216 |
| 1998-07-14 | 1,185 | 1,200 | 1,185 | 1,197 | 186,000 | 1,197 |
| 1998-07-13 | 1,198 | 1,205 | 1,170 | 1,205 | 115,000 | 1,205 |
| 1998-07-10 | 1,193 | 1,212 | 1,185 | 1,188 | 375,000 | 1,188 |
| 1998-07-09 | 1,190 | 1,193 | 1,180 | 1,193 | 179,000 | 1,193 |
| 1998-07-08 | 1,190 | 1,190 | 1,181 | 1,185 | 183,000 | 1,185 |
| 1998-07-07 | 1,189 | 1,197 | 1,185 | 1,192 | 204,000 | 1,192 |
| 1998-07-06 | 1,180 | 1,200 | 1,180 | 1,198 | 313,000 | 1,198 |
| 1998-07-03 | 1,175 | 1,191 | 1,175 | 1,191 | 358,000 | 1,191 |
| 1998-07-02 | 1,180 | 1,185 | 1,175 | 1,178 | 380,000 | 1,178 |
| 1998-07-01 | 1,160 | 1,185 | 1,158 | 1,185 | 201,000 | 1,185 |
| 1998-06-30 | 1,170 | 1,180 | 1,158 | 1,180 | 281,000 | 1,180 |
| 1998-06-29 | 1,179 | 1,179 | 1,147 | 1,153 | 111,000 | 1,153 |
| 1998-06-26 | 1,167 | 1,170 | 1,150 | 1,170 | 349,000 | 1,170 |
| 1998-06-25 | 1,152 | 1,170 | 1,142 | 1,165 | 440,000 | 1,165 |
| 1998-06-24 | 1,112 | 1,150 | 1,112 | 1,142 | 827,000 | 1,142 |
| 1998-06-23 | 1,110 | 1,112 | 1,107 | 1,110 | 213,000 | 1,110 |
| 1998-06-22 | 1,102 | 1,119 | 1,100 | 1,105 | 265,000 | 1,105 |
| 1998-06-19 | 1,097 | 1,099 | 1,085 | 1,095 | 191,000 | 1,095 |
| 1998-06-18 | 1,100 | 1,114 | 1,096 | 1,101 | 285,000 | 1,101 |
| 1998-06-17 | 1,060 | 1,069 | 1,050 | 1,069 | 200,000 | 1,069 |
| 1998-06-16 | 1,041 | 1,053 | 1,040 | 1,042 | 183,000 | 1,042 |
| 1998-06-15 | 1,060 | 1,060 | 1,052 | 1,053 | 47,000 | 1,053 |
| 1998-06-12 | 1,049 | 1,059 | 1,041 | 1,059 | 196,000 | 1,059 |
| 1998-06-11 | 1,050 | 1,050 | 1,032 | 1,049 | 462,000 | 1,049 |
| 1998-06-10 | 1,066 | 1,066 | 1,055 | 1,066 | 178,000 | 1,066 |
| 1998-06-09 | 1,066 | 1,069 | 1,063 | 1,066 | 410,000 | 1,066 |
| 1998-06-08 | 1,069 | 1,070 | 1,065 | 1,067 | 162,000 | 1,067 |
| 1998-06-05 | 1,060 | 1,070 | 1,051 | 1,070 | 139,000 | 1,070 |
| 1998-06-04 | 1,047 | 1,070 | 1,047 | 1,060 | 259,000 | 1,060 |
| 1998-06-03 | 1,062 | 1,064 | 1,050 | 1,061 | 240,000 | 1,061 |
| 1998-06-02 | 1,061 | 1,072 | 1,060 | 1,067 | 427,000 | 1,067 |
| 1998-06-01 | 1,083 | 1,095 | 1,080 | 1,081 | 165,000 | 1,081 |
| 1998-05-29 | 1,100 | 1,110 | 1,100 | 1,101 | 187,000 | 1,101 |
| 1998-05-28 | 1,087 | 1,100 | 1,087 | 1,098 | 211,000 | 1,098 |
| 1998-05-27 | 1,090 | 1,090 | 1,086 | 1,086 | 72,000 | 1,086 |
| 1998-05-26 | 1,095 | 1,107 | 1,092 | 1,100 | 386,000 | 1,100 |
| 1998-05-25 | 1,090 | 1,098 | 1,080 | 1,092 | 334,000 | 1,092 |
| 1998-05-22 | 1,088 | 1,106 | 1,088 | 1,088 | 984,000 | 1,088 |
| 1998-05-21 | 1,125 | 1,135 | 1,111 | 1,126 | 469,000 | 1,126 |
| 1998-05-20 | 1,120 | 1,125 | 1,101 | 1,125 | 426,000 | 1,125 |
| 1998-05-19 | 1,100 | 1,135 | 1,100 | 1,100 | 638,000 | 1,100 |
| 1998-05-18 | 1,111 | 1,111 | 1,100 | 1,100 | 355,000 | 1,100 |
| 1998-05-15 | 1,095 | 1,110 | 1,093 | 1,101 | 699,000 | 1,101 |
| 1998-05-14 | 1,075 | 1,091 | 1,075 | 1,088 | 561,000 | 1,088 |
| 1998-05-13 | 1,081 | 1,085 | 1,080 | 1,081 | 426,000 | 1,081 |
| 1998-05-12 | 1,045 | 1,081 | 1,045 | 1,081 | 834,000 | 1,081 |
| 1998-05-11 | 1,002 | 1,040 | 1,002 | 1,035 | 273,000 | 1,035 |
| 1998-05-08 | 1,029 | 1,030 | 998 | 998 | 206,000 | 998 |
| 1998-05-07 | 1,021 | 1,030 | 1,020 | 1,030 | 128,000 | 1,030 |
| 1998-05-06 | 1,040 | 1,040 | 1,020 | 1,034 | 155,000 | 1,034 |
| 1998-05-01 | 1,039 | 1,050 | 1,030 | 1,040 | 244,000 | 1,040 |
| 1998-04-30 | 1,024 | 1,040 | 1,016 | 1,040 | 290,000 | 1,040 |
| 1998-04-28 | 1,019 | 1,028 | 1,005 | 1,016 | 505,000 | 1,016 |
| 1998-04-27 | 1,027 | 1,028 | 1,011 | 1,016 | 298,000 | 1,016 |
| 1998-04-24 | 1,010 | 1,025 | 1,010 | 1,021 | 595,000 | 1,021 |
| 1998-04-23 | 1,015 | 1,020 | 1,005 | 1,020 | 318,000 | 1,020 |
| 1998-04-22 | 1,000 | 1,017 | 1,000 | 1,015 | 362,000 | 1,015 |
| 1998-04-21 | 989 | 990 | 980 | 989 | 143,000 | 989 |
| 1998-04-20 | 970 | 990 | 970 | 983 | 156,000 | 983 |
| 1998-04-17 | 989 | 989 | 964 | 970 | 233,000 | 970 |
| 1998-04-16 | 1,019 | 1,020 | 995 | 999 | 701,000 | 999 |
| 1998-04-15 | 1,008 | 1,025 | 1,000 | 1,020 | 607,000 | 1,020 |
| 1998-04-14 | 985 | 1,001 | 983 | 998 | 580,000 | 998 |
| 1998-04-13 | 967 | 985 | 963 | 985 | 217,000 | 985 |
| 1998-04-10 | 970 | 977 | 964 | 967 | 245,000 | 967 |
| 1998-04-09 | 970 | 980 | 961 | 977 | 301,000 | 977 |
| 1998-04-08 | 938 | 989 | 938 | 974 | 607,000 | 974 |
| 1998-04-07 | 923 | 940 | 923 | 937 | 652,000 | 937 |
| 1998-04-06 | 915 | 928 | 912 | 921 | 164,000 | 921 |
| 1998-04-03 | 929 | 935 | 923 | 923 | 295,000 | 923 |
| 1998-04-02 | 925 | 938 | 922 | 922 | 280,000 | 922 |
| 1998-04-01 | 925 | 925 | 915 | 915 | 305,000 | 915 |
| 1998-03-31 | 901 | 905 | 895 | 905 | 364,000 | 905 |
| 1998-03-30 | 930 | 930 | 902 | 902 | 304,000 | 902 |
| 1998-03-27 | 925 | 930 | 920 | 920 | 189,000 | 920 |
| 1998-03-26 | 915 | 915 | 910 | 910 | 125,000 | 910 |
| 1998-03-25 | 923 | 923 | 901 | 901 | 70,000 | 901 |
| 1998-03-24 | 920 | 929 | 920 | 923 | 166,000 | 923 |
| 1998-03-23 | 925 | 940 | 916 | 916 | 59,000 | 916 |
| 1998-03-20 | 930 | 939 | 925 | 925 | 135,000 | 925 |
| 1998-03-19 | 931 | 931 | 927 | 928 | 78,000 | 928 |
| 1998-03-18 | 938 | 939 | 911 | 911 | 112,000 | 911 |
| 1998-03-17 | 905 | 940 | 900 | 938 | 135,000 | 938 |
| 1998-03-16 | 912 | 913 | 890 | 905 | 180,000 | 905 |
| 1998-03-13 | 905 | 943 | 905 | 943 | 304,000 | 943 |
| 1998-03-12 | 902 | 906 | 902 | 905 | 103,000 | 905 |
| 1998-03-11 | 901 | 910 | 900 | 905 | 194,000 | 905 |
| 1998-03-10 | 903 | 905 | 897 | 900 | 221,000 | 900 |
| 1998-03-09 | 915 | 920 | 903 | 903 | 163,000 | 903 |
| 1998-03-06 | 913 | 916 | 912 | 915 | 206,000 | 915 |
| 1998-03-05 | 930 | 930 | 920 | 920 | 386,000 | 920 |
| 1998-03-04 | 940 | 940 | 919 | 920 | 123,000 | 920 |
| 1998-03-03 | 950 | 952 | 937 | 939 | 204,000 | 939 |
| 1998-03-02 | 923 | 943 | 915 | 943 | 294,000 | 943 |
| 1998-02-27 | 912 | 913 | 906 | 913 | 171,000 | 913 |
| 1998-02-26 | 910 | 911 | 901 | 910 | 161,000 | 910 |
| 1998-02-25 | 910 | 910 | 900 | 906 | 132,000 | 906 |
| 1998-02-24 | 913 | 915 | 905 | 910 | 199,000 | 910 |
| 1998-02-23 | 911 | 915 | 910 | 911 | 152,000 | 911 |
| 1998-02-20 | 901 | 910 | 895 | 904 | 237,000 | 904 |
| 1998-02-19 | 874 | 900 | 874 | 900 | 190,000 | 900 |
| 1998-02-18 | 880 | 884 | 875 | 884 | 113,000 | 884 |
| 1998-02-17 | 883 | 883 | 864 | 874 | 192,000 | 874 |
| 1998-02-16 | 910 | 910 | 877 | 877 | 100,000 | 877 |
| 1998-02-13 | 925 | 925 | 901 | 910 | 179,000 | 910 |
| 1998-02-12 | 919 | 921 | 915 | 915 | 294,000 | 915 |
| 1998-02-10 | 918 | 920 | 912 | 913 | 307,000 | 913 |
| 1998-02-09 | 875 | 893 | 875 | 893 | 80,000 | 893 |
| 1998-02-06 | 900 | 900 | 885 | 885 | 162,000 | 885 |
| 1998-02-05 | 901 | 910 | 898 | 907 | 160,000 | 907 |
| 1998-02-04 | 924 | 924 | 900 | 920 | 446,000 | 920 |
| 1998-02-03 | 900 | 930 | 896 | 908 | 240,000 | 908 |
| 1998-02-02 | 852 | 882 | 852 | 880 | 320,000 | 880 |
| 1998-01-30 | 865 | 865 | 852 | 858 | 196,000 | 858 |
| 1998-01-29 | 905 | 906 | 866 | 866 | 131,000 | 866 |
| 1998-01-28 | 946 | 946 | 905 | 905 | 227,000 | 905 |
| 1998-01-27 | 955 | 955 | 925 | 945 | 387,000 | 945 |
| 1998-01-26 | 930 | 960 | 915 | 960 | 614,000 | 960 |
| 1998-01-23 | 888 | 905 | 885 | 901 | 615,000 | 901 |
| 1998-01-22 | 815 | 850 | 810 | 848 | 498,000 | 848 |
| 1998-01-21 | 785 | 805 | 780 | 800 | 502,000 | 800 |
| 1998-01-20 | 735 | 770 | 730 | 765 | 604,000 | 765 |
| 1998-01-19 | 730 | 738 | 715 | 730 | 333,000 | 730 |
| 1998-01-16 | 710 | 720 | 709 | 710 | 417,000 | 710 |
| 1998-01-14 | 718 | 730 | 712 | 730 | 236,000 | 730 |
| 1998-01-13 | 739 | 739 | 714 | 725 | 364,000 | 725 |
| 1998-01-12 | 726 | 729 | 721 | 729 | 242,000 | 729 |
| 1998-01-09 | 731 | 736 | 725 | 730 | 363,000 | 730 |
| 1998-01-08 | 740 | 746 | 736 | 736 | 447,000 | 736 |
| 1998-01-07 | 730 | 735 | 729 | 735 | 300,000 | 735 |
| 1998-01-06 | 733 | 735 | 723 | 735 | 184,000 | 735 |
| 1998-01-05 | 740 | 744 | 740 | 743 | 18,000 | 743 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
