5463 丸一鋼管(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 | 1,464 | 1,464 | 1,458 | 1,458 | 25,000 | 1,458 |
| 1998-12-29 | 1,460 | 1,460 | 1,445 | 1,459 | 24,000 | 1,459 |
| 1998-12-28 | 1,423 | 1,424 | 1,410 | 1,421 | 21,000 | 1,421 |
| 1998-12-25 | 1,421 | 1,422 | 1,409 | 1,409 | 29,000 | 1,409 |
| 1998-12-24 | 1,416 | 1,418 | 1,401 | 1,408 | 48,000 | 1,408 |
| 1998-12-22 | 1,400 | 1,495 | 1,398 | 1,436 | 74,000 | 1,436 |
| 1998-12-21 | 1,382 | 1,394 | 1,382 | 1,394 | 30,000 | 1,394 |
| 1998-12-18 | 1,420 | 1,420 | 1,402 | 1,410 | 31,000 | 1,410 |
| 1998-12-17 | 1,464 | 1,480 | 1,400 | 1,400 | 64,000 | 1,400 |
| 1998-12-16 | 1,475 | 1,475 | 1,462 | 1,464 | 38,000 | 1,464 |
| 1998-12-15 | 1,490 | 1,490 | 1,475 | 1,475 | 124,000 | 1,475 |
| 1998-12-14 | 1,480 | 1,500 | 1,470 | 1,480 | 35,000 | 1,480 |
| 1998-12-11 | 1,407 | 1,471 | 1,407 | 1,457 | 207,000 | 1,457 |
| 1998-12-10 | 1,488 | 1,488 | 1,485 | 1,487 | 6,000 | 1,487 |
| 1998-12-09 | 1,491 | 1,491 | 1,467 | 1,468 | 28,000 | 1,468 |
| 1998-12-08 | 1,463 | 1,492 | 1,450 | 1,491 | 73,000 | 1,491 |
| 1998-12-07 | 1,425 | 1,450 | 1,425 | 1,441 | 39,000 | 1,441 |
| 1998-12-04 | 1,411 | 1,419 | 1,411 | 1,414 | 15,000 | 1,414 |
| 1998-12-03 | 1,470 | 1,470 | 1,424 | 1,425 | 21,000 | 1,425 |
| 1998-12-02 | 1,505 | 1,505 | 1,470 | 1,470 | 12,000 | 1,470 |
| 1998-12-01 | 1,469 | 1,471 | 1,415 | 1,471 | 54,000 | 1,471 |
| 1998-11-30 | 1,526 | 1,526 | 1,469 | 1,469 | 46,000 | 1,469 |
| 1998-11-27 | 1,522 | 1,522 | 1,510 | 1,510 | 37,000 | 1,510 |
| 1998-11-26 | 1,470 | 1,499 | 1,460 | 1,499 | 27,000 | 1,499 |
| 1998-11-25 | 1,498 | 1,550 | 1,488 | 1,520 | 40,000 | 1,520 |
| 1998-11-24 | 1,451 | 1,478 | 1,451 | 1,478 | 74,000 | 1,478 |
| 1998-11-20 | 1,440 | 1,479 | 1,440 | 1,470 | 26,000 | 1,470 |
| 1998-11-19 | 1,487 | 1,487 | 1,430 | 1,440 | 84,000 | 1,440 |
| 1998-11-18 | 1,520 | 1,520 | 1,479 | 1,487 | 52,000 | 1,487 |
| 1998-11-17 | 1,576 | 1,576 | 1,563 | 1,563 | 13,000 | 1,563 |
| 1998-11-16 | 1,571 | 1,571 | 1,555 | 1,560 | 30,000 | 1,560 |
| 1998-11-13 | 1,563 | 1,563 | 1,526 | 1,540 | 42,000 | 1,540 |
| 1998-11-12 | 1,534 | 1,535 | 1,520 | 1,533 | 75,000 | 1,533 |
| 1998-11-11 | 1,545 | 1,545 | 1,530 | 1,534 | 28,000 | 1,534 |
| 1998-11-10 | 1,586 | 1,586 | 1,515 | 1,515 | 47,000 | 1,515 |
| 1998-11-09 | 1,665 | 1,665 | 1,646 | 1,646 | 7,000 | 1,646 |
| 1998-11-06 | 1,670 | 1,670 | 1,664 | 1,665 | 58,000 | 1,665 |
| 1998-11-05 | 1,670 | 1,670 | 1,656 | 1,656 | 38,000 | 1,656 |
| 1998-11-04 | 1,640 | 1,650 | 1,639 | 1,650 | 86,000 | 1,650 |
| 1998-11-02 | 1,609 | 1,625 | 1,600 | 1,625 | 26,000 | 1,625 |
| 1998-10-30 | 1,611 | 1,616 | 1,593 | 1,602 | 83,000 | 1,602 |
| 1998-10-29 | 1,531 | 1,531 | 1,531 | 1,531 | 3,000 | 1,531 |
| 1998-10-28 | 1,531 | 1,533 | 1,531 | 1,531 | 8,000 | 1,531 |
| 1998-10-27 | 1,530 | 1,539 | 1,529 | 1,530 | 127,000 | 1,530 |
| 1998-10-26 | 1,620 | 1,620 | 1,529 | 1,529 | 35,000 | 1,529 |
| 1998-10-23 | 1,570 | 1,572 | 1,530 | 1,530 | 17,000 | 1,530 |
| 1998-10-22 | 1,577 | 1,580 | 1,570 | 1,570 | 92,000 | 1,570 |
| 1998-10-21 | 1,530 | 1,585 | 1,520 | 1,577 | 85,000 | 1,577 |
| 1998-10-20 | 1,484 | 1,500 | 1,431 | 1,500 | 38,000 | 1,500 |
| 1998-10-19 | 1,415 | 1,475 | 1,415 | 1,447 | 36,000 | 1,447 |
| 1998-10-16 | 1,401 | 1,427 | 1,401 | 1,427 | 25,000 | 1,427 |
| 1998-10-15 | 1,380 | 1,390 | 1,365 | 1,390 | 58,000 | 1,390 |
| 1998-10-14 | 1,320 | 1,339 | 1,320 | 1,320 | 34,000 | 1,320 |
| 1998-10-13 | 1,406 | 1,409 | 1,300 | 1,300 | 31,000 | 1,300 |
| 1998-10-12 | 1,435 | 1,440 | 1,419 | 1,425 | 87,000 | 1,425 |
| 1998-10-09 | 1,450 | 1,490 | 1,444 | 1,475 | 46,000 | 1,475 |
| 1998-10-08 | 1,500 | 1,508 | 1,470 | 1,481 | 46,000 | 1,481 |
| 1998-10-07 | 1,509 | 1,519 | 1,507 | 1,508 | 68,000 | 1,508 |
| 1998-10-06 | 1,476 | 1,507 | 1,476 | 1,505 | 60,000 | 1,505 |
| 1998-10-05 | 1,525 | 1,525 | 1,505 | 1,506 | 14,000 | 1,506 |
| 1998-10-02 | 1,526 | 1,526 | 1,500 | 1,526 | 17,000 | 1,526 |
| 1998-10-01 | 1,484 | 1,497 | 1,484 | 1,485 | 9,000 | 1,485 |
| 1998-09-30 | 1,548 | 1,549 | 1,520 | 1,522 | 26,000 | 1,522 |
| 1998-09-29 | 1,490 | 1,490 | 1,480 | 1,480 | 24,000 | 1,480 |
| 1998-09-28 | 1,464 | 1,490 | 1,464 | 1,490 | 16,000 | 1,490 |
| 1998-09-25 | 1,530 | 1,530 | 1,497 | 1,514 | 28,000 | 1,514 |
| 1998-09-24 | 1,535 | 1,550 | 1,535 | 1,538 | 64,000 | 1,538 |
| 1998-09-22 | 1,588 | 1,590 | 1,529 | 1,539 | 64,000 | 1,539 |
| 1998-09-21 | 1,618 | 1,618 | 1,577 | 1,584 | 55,000 | 1,584 |
| 1998-09-18 | 1,550 | 1,625 | 1,545 | 1,620 | 65,000 | 1,620 |
| 1998-09-17 | 1,550 | 1,550 | 1,540 | 1,540 | 34,000 | 1,540 |
| 1998-09-16 | 1,530 | 1,550 | 1,523 | 1,550 | 37,000 | 1,550 |
| 1998-09-14 | 1,500 | 1,541 | 1,500 | 1,516 | 140,000 | 1,516 |
| 1998-09-11 | 1,560 | 1,569 | 1,550 | 1,550 | 111,000 | 1,550 |
| 1998-09-10 | 1,587 | 1,590 | 1,587 | 1,590 | 34,000 | 1,590 |
| 1998-09-09 | 1,592 | 1,600 | 1,590 | 1,595 | 51,000 | 1,595 |
| 1998-09-08 | 1,591 | 1,630 | 1,590 | 1,592 | 32,000 | 1,592 |
| 1998-09-07 | 1,590 | 1,629 | 1,590 | 1,625 | 26,000 | 1,625 |
| 1998-09-04 | 1,599 | 1,626 | 1,599 | 1,603 | 29,000 | 1,603 |
| 1998-09-03 | 1,660 | 1,660 | 1,659 | 1,659 | 6,000 | 1,659 |
| 1998-09-02 | 1,670 | 1,675 | 1,664 | 1,670 | 110,000 | 1,670 |
| 1998-09-01 | 1,667 | 1,671 | 1,607 | 1,671 | 14,000 | 1,671 |
| 1998-08-31 | 1,651 | 1,700 | 1,580 | 1,668 | 64,000 | 1,668 |
| 1998-08-28 | 1,720 | 1,730 | 1,680 | 1,680 | 38,000 | 1,680 |
| 1998-08-27 | 1,750 | 1,750 | 1,690 | 1,750 | 32,000 | 1,750 |
| 1998-08-26 | 1,788 | 1,788 | 1,750 | 1,750 | 15,000 | 1,750 |
| 1998-08-25 | 1,779 | 1,789 | 1,779 | 1,789 | 6,000 | 1,789 |
| 1998-08-24 | 1,760 | 1,778 | 1,760 | 1,778 | 18,000 | 1,778 |
| 1998-08-21 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,760 |
| 1998-08-20 | 1,800 | 1,810 | 1,785 | 1,810 | 26,000 | 1,810 |
| 1998-08-19 | 1,770 | 1,800 | 1,770 | 1,800 | 22,000 | 1,800 |
| 1998-08-18 | 1,782 | 1,826 | 1,782 | 1,826 | 29,000 | 1,826 |
| 1998-08-17 | 1,810 | 1,810 | 1,760 | 1,782 | 35,000 | 1,782 |
| 1998-08-14 | 1,801 | 1,810 | 1,800 | 1,810 | 27,000 | 1,810 |
| 1998-08-13 | 1,801 | 1,826 | 1,801 | 1,819 | 28,000 | 1,819 |
| 1998-08-12 | 1,830 | 1,831 | 1,821 | 1,826 | 45,000 | 1,826 |
| 1998-08-11 | 1,853 | 1,874 | 1,853 | 1,853 | 7,000 | 1,853 |
| 1998-08-10 | 1,850 | 1,902 | 1,850 | 1,902 | 27,000 | 1,902 |
| 1998-08-07 | 1,970 | 1,970 | 1,962 | 1,962 | 12,000 | 1,962 |
| 1998-08-06 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1998-08-05 | 1,979 | 1,980 | 1,960 | 1,970 | 33,000 | 1,970 |
| 1998-08-04 | 1,977 | 1,977 | 1,977 | 1,977 | 9,000 | 1,977 |
| 1998-08-03 | 1,979 | 1,980 | 1,977 | 1,977 | 7,000 | 1,977 |
| 1998-07-31 | 1,950 | 1,988 | 1,935 | 1,980 | 39,000 | 1,980 |
| 1998-07-30 | 1,890 | 1,910 | 1,890 | 1,899 | 27,000 | 1,899 |
| 1998-07-29 | 1,815 | 1,845 | 1,815 | 1,845 | 7,000 | 1,845 |
| 1998-07-28 | 1,815 | 1,816 | 1,815 | 1,816 | 5,000 | 1,816 |
| 1998-07-27 | 1,866 | 1,866 | 1,815 | 1,815 | 50,000 | 1,815 |
| 1998-07-24 | 1,839 | 1,868 | 1,836 | 1,866 | 17,000 | 1,866 |
| 1998-07-23 | 1,810 | 1,858 | 1,810 | 1,840 | 28,000 | 1,840 |
| 1998-07-22 | 1,910 | 1,911 | 1,865 | 1,865 | 41,000 | 1,865 |
| 1998-07-21 | 1,955 | 1,955 | 1,910 | 1,923 | 7,000 | 1,923 |
| 1998-07-17 | 1,990 | 1,990 | 1,930 | 1,955 | 29,000 | 1,955 |
| 1998-07-16 | 1,996 | 1,996 | 1,990 | 1,990 | 27,000 | 1,990 |
| 1998-07-15 | 1,947 | 1,999 | 1,947 | 1,996 | 19,000 | 1,996 |
| 1998-07-14 | 1,950 | 1,950 | 1,935 | 1,947 | 45,000 | 1,947 |
| 1998-07-13 | 1,949 | 1,950 | 1,929 | 1,950 | 26,000 | 1,950 |
| 1998-07-10 | 1,970 | 1,970 | 1,950 | 1,951 | 54,000 | 1,951 |
| 1998-07-09 | 1,960 | 1,980 | 1,960 | 1,960 | 20,000 | 1,960 |
| 1998-07-08 | 1,990 | 2,010 | 1,960 | 1,960 | 91,000 | 1,960 |
| 1998-07-07 | 1,960 | 1,990 | 1,920 | 1,959 | 81,000 | 1,959 |
| 1998-07-06 | 1,930 | 1,940 | 1,930 | 1,930 | 49,000 | 1,930 |
| 1998-07-03 | 1,900 | 1,950 | 1,900 | 1,900 | 46,000 | 1,900 |
| 1998-07-02 | 1,930 | 1,950 | 1,920 | 1,947 | 77,000 | 1,947 |
| 1998-07-01 | 1,886 | 1,920 | 1,886 | 1,920 | 21,000 | 1,920 |
| 1998-06-30 | 1,920 | 1,920 | 1,915 | 1,915 | 46,000 | 1,915 |
| 1998-06-29 | 1,900 | 1,920 | 1,900 | 1,908 | 34,000 | 1,908 |
| 1998-06-26 | 1,880 | 1,900 | 1,874 | 1,900 | 17,000 | 1,900 |
| 1998-06-25 | 1,850 | 1,861 | 1,850 | 1,861 | 19,000 | 1,861 |
| 1998-06-24 | 1,885 | 1,885 | 1,855 | 1,860 | 34,000 | 1,860 |
| 1998-06-23 | 1,898 | 1,902 | 1,865 | 1,895 | 83,000 | 1,895 |
| 1998-06-22 | 1,899 | 1,900 | 1,895 | 1,900 | 22,000 | 1,900 |
| 1998-06-19 | 1,894 | 1,894 | 1,887 | 1,887 | 15,000 | 1,887 |
| 1998-06-18 | 1,900 | 1,906 | 1,876 | 1,895 | 121,000 | 1,895 |
| 1998-06-17 | 1,875 | 1,880 | 1,861 | 1,876 | 39,000 | 1,876 |
| 1998-06-16 | 1,860 | 1,875 | 1,860 | 1,860 | 30,000 | 1,860 |
| 1998-06-15 | 1,828 | 1,830 | 1,828 | 1,830 | 13,000 | 1,830 |
| 1998-06-12 | 1,861 | 1,861 | 1,812 | 1,818 | 62,000 | 1,818 |
| 1998-06-11 | 1,856 | 1,861 | 1,852 | 1,860 | 18,000 | 1,860 |
| 1998-06-10 | 1,865 | 1,866 | 1,865 | 1,866 | 25,000 | 1,866 |
| 1998-06-09 | 1,879 | 1,880 | 1,870 | 1,871 | 28,000 | 1,871 |
| 1998-06-08 | 1,870 | 1,879 | 1,861 | 1,879 | 25,000 | 1,879 |
| 1998-06-05 | 1,871 | 1,876 | 1,871 | 1,876 | 7,000 | 1,876 |
| 1998-06-04 | 1,871 | 1,880 | 1,870 | 1,880 | 14,000 | 1,880 |
| 1998-06-03 | 1,851 | 1,871 | 1,851 | 1,871 | 27,000 | 1,871 |
| 1998-06-02 | 1,855 | 1,870 | 1,850 | 1,870 | 29,000 | 1,870 |
| 1998-06-01 | 1,850 | 1,870 | 1,845 | 1,855 | 28,000 | 1,855 |
| 1998-05-29 | 1,830 | 1,850 | 1,820 | 1,850 | 33,000 | 1,850 |
| 1998-05-28 | 1,809 | 1,811 | 1,809 | 1,811 | 13,000 | 1,811 |
| 1998-05-27 | 1,809 | 1,810 | 1,804 | 1,810 | 25,000 | 1,810 |
| 1998-05-26 | 1,820 | 1,820 | 1,780 | 1,810 | 120,000 | 1,810 |
| 1998-05-25 | 1,800 | 1,820 | 1,800 | 1,820 | 30,000 | 1,820 |
| 1998-05-22 | 1,801 | 1,820 | 1,799 | 1,800 | 81,000 | 1,800 |
| 1998-05-21 | 1,794 | 1,805 | 1,790 | 1,801 | 65,000 | 1,801 |
| 1998-05-20 | 1,780 | 1,790 | 1,780 | 1,790 | 80,000 | 1,790 |
| 1998-05-19 | 1,765 | 1,779 | 1,760 | 1,779 | 15,000 | 1,779 |
| 1998-05-18 | 1,725 | 1,735 | 1,725 | 1,735 | 14,000 | 1,735 |
| 1998-05-15 | 1,719 | 1,765 | 1,719 | 1,765 | 75,000 | 1,765 |
| 1998-05-14 | 1,685 | 1,696 | 1,685 | 1,695 | 13,000 | 1,695 |
| 1998-05-13 | 1,651 | 1,664 | 1,649 | 1,655 | 26,000 | 1,655 |
| 1998-05-12 | 1,640 | 1,651 | 1,636 | 1,650 | 14,000 | 1,650 |
| 1998-05-11 | 1,698 | 1,698 | 1,610 | 1,640 | 14,000 | 1,640 |
| 1998-05-08 | 1,699 | 1,699 | 1,650 | 1,698 | 30,000 | 1,698 |
| 1998-05-07 | 1,620 | 1,699 | 1,600 | 1,699 | 55,000 | 1,699 |
| 1998-05-06 | 1,625 | 1,625 | 1,610 | 1,620 | 45,000 | 1,620 |
| 1998-05-01 | 1,646 | 1,660 | 1,625 | 1,625 | 25,000 | 1,625 |
| 1998-04-30 | 1,591 | 1,650 | 1,591 | 1,647 | 45,000 | 1,647 |
| 1998-04-28 | 1,580 | 1,600 | 1,580 | 1,591 | 31,000 | 1,591 |
| 1998-04-27 | 1,655 | 1,655 | 1,621 | 1,621 | 20,000 | 1,621 |
| 1998-04-24 | 1,652 | 1,680 | 1,640 | 1,647 | 172,000 | 1,647 |
| 1998-04-23 | 1,710 | 1,712 | 1,700 | 1,700 | 27,000 | 1,700 |
| 1998-04-22 | 1,720 | 1,720 | 1,695 | 1,710 | 58,000 | 1,710 |
| 1998-04-21 | 1,750 | 1,750 | 1,700 | 1,720 | 30,000 | 1,720 |
| 1998-04-20 | 1,780 | 1,780 | 1,756 | 1,775 | 20,000 | 1,775 |
| 1998-04-17 | 1,750 | 1,765 | 1,745 | 1,750 | 59,000 | 1,750 |
| 1998-04-16 | 1,750 | 1,750 | 1,745 | 1,750 | 64,000 | 1,750 |
| 1998-04-15 | 1,760 | 1,760 | 1,750 | 1,750 | 31,000 | 1,750 |
| 1998-04-14 | 1,730 | 1,770 | 1,729 | 1,770 | 88,000 | 1,770 |
| 1998-04-13 | 1,690 | 1,730 | 1,690 | 1,730 | 10,000 | 1,730 |
| 1998-04-10 | 1,770 | 1,770 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1998-04-09 | 1,760 | 1,780 | 1,750 | 1,780 | 25,000 | 1,780 |
| 1998-04-08 | 1,760 | 1,780 | 1,760 | 1,760 | 11,000 | 1,760 |
| 1998-04-07 | 1,760 | 1,770 | 1,750 | 1,760 | 25,000 | 1,760 |
| 1998-04-06 | 1,750 | 1,780 | 1,690 | 1,780 | 25,000 | 1,780 |
| 1998-04-03 | 1,690 | 1,700 | 1,690 | 1,690 | 9,000 | 1,690 |
| 1998-04-02 | 1,780 | 1,780 | 1,670 | 1,670 | 35,000 | 1,670 |
| 1998-04-01 | 1,740 | 1,790 | 1,730 | 1,780 | 79,000 | 1,780 |
| 1998-03-31 | 1,740 | 1,740 | 1,710 | 1,730 | 130,000 | 1,730 |
| 1998-03-30 | 1,680 | 1,710 | 1,680 | 1,700 | 67,000 | 1,700 |
| 1998-03-27 | 1,730 | 1,730 | 1,680 | 1,680 | 23,000 | 1,680 |
| 1998-03-26 | 1,640 | 1,710 | 1,640 | 1,640 | 27,000 | 1,640 |
| 1998-03-25 | 1,630 | 1,630 | 1,610 | 1,620 | 20,000 | 1,620 |
| 1998-03-24 | 1,640 | 1,660 | 1,640 | 1,660 | 16,000 | 1,660 |
| 1998-03-23 | 1,610 | 1,620 | 1,600 | 1,610 | 32,000 | 1,610 |
| 1998-03-20 | 1,620 | 1,700 | 1,620 | 1,700 | 17,000 | 1,700 |
| 1998-03-19 | 1,640 | 1,640 | 1,620 | 1,620 | 11,000 | 1,620 |
| 1998-03-18 | 1,710 | 1,710 | 1,620 | 1,620 | 18,000 | 1,620 |
| 1998-03-17 | 1,670 | 1,690 | 1,650 | 1,690 | 34,000 | 1,690 |
| 1998-03-16 | 1,670 | 1,670 | 1,640 | 1,640 | 37,000 | 1,640 |
| 1998-03-13 | 1,590 | 1,640 | 1,590 | 1,640 | 209,000 | 1,640 |
| 1998-03-12 | 1,660 | 1,660 | 1,620 | 1,620 | 73,000 | 1,620 |
| 1998-03-11 | 1,690 | 1,690 | 1,630 | 1,660 | 75,000 | 1,660 |
| 1998-03-10 | 1,690 | 1,690 | 1,680 | 1,680 | 20,000 | 1,680 |
| 1998-03-09 | 1,680 | 1,690 | 1,680 | 1,690 | 6,000 | 1,690 |
| 1998-03-06 | 1,710 | 1,710 | 1,690 | 1,690 | 11,000 | 1,690 |
| 1998-03-05 | 1,720 | 1,720 | 1,690 | 1,710 | 36,000 | 1,710 |
| 1998-03-04 | 1,730 | 1,770 | 1,720 | 1,770 | 80,000 | 1,770 |
| 1998-03-03 | 1,750 | 1,750 | 1,740 | 1,750 | 52,000 | 1,750 |
| 1998-03-02 | 1,730 | 1,730 | 1,700 | 1,730 | 40,000 | 1,730 |
| 1998-02-27 | 1,690 | 1,690 | 1,630 | 1,680 | 26,000 | 1,680 |
| 1998-02-26 | 1,600 | 1,630 | 1,600 | 1,630 | 74,000 | 1,630 |
| 1998-02-25 | 1,610 | 1,620 | 1,600 | 1,610 | 69,000 | 1,610 |
| 1998-02-24 | 1,640 | 1,640 | 1,620 | 1,630 | 32,000 | 1,630 |
| 1998-02-23 | 1,620 | 1,620 | 1,610 | 1,610 | 22,000 | 1,610 |
| 1998-02-20 | 1,690 | 1,710 | 1,660 | 1,710 | 21,000 | 1,710 |
| 1998-02-19 | 1,630 | 1,660 | 1,630 | 1,660 | 19,000 | 1,660 |
| 1998-02-18 | 1,710 | 1,710 | 1,650 | 1,650 | 10,000 | 1,650 |
| 1998-02-17 | 1,620 | 1,650 | 1,620 | 1,650 | 7,000 | 1,650 |
| 1998-02-16 | 1,690 | 1,690 | 1,620 | 1,620 | 47,000 | 1,620 |
| 1998-02-13 | 1,630 | 1,690 | 1,630 | 1,690 | 13,000 | 1,690 |
| 1998-02-12 | 1,680 | 1,680 | 1,620 | 1,620 | 16,000 | 1,620 |
| 1998-02-10 | 1,720 | 1,720 | 1,690 | 1,690 | 10,000 | 1,690 |
| 1998-02-09 | 1,670 | 1,720 | 1,670 | 1,720 | 39,000 | 1,720 |
| 1998-02-06 | 1,670 | 1,680 | 1,670 | 1,680 | 43,000 | 1,680 |
| 1998-02-05 | 1,700 | 1,700 | 1,670 | 1,700 | 29,000 | 1,700 |
| 1998-02-04 | 1,660 | 1,660 | 1,640 | 1,660 | 19,000 | 1,660 |
| 1998-02-03 | 1,720 | 1,720 | 1,660 | 1,660 | 30,000 | 1,660 |
| 1998-02-02 | 1,610 | 1,650 | 1,600 | 1,600 | 42,000 | 1,600 |
| 1998-01-30 | 1,620 | 1,650 | 1,580 | 1,580 | 67,000 | 1,580 |
| 1998-01-29 | 1,680 | 1,680 | 1,620 | 1,620 | 36,000 | 1,620 |
| 1998-01-28 | 1,760 | 1,760 | 1,710 | 1,710 | 92,000 | 1,710 |
| 1998-01-27 | 1,790 | 1,790 | 1,710 | 1,730 | 124,000 | 1,730 |
| 1998-01-26 | 1,760 | 1,800 | 1,760 | 1,760 | 55,000 | 1,760 |
| 1998-01-23 | 1,790 | 1,790 | 1,730 | 1,760 | 50,000 | 1,760 |
| 1998-01-22 | 1,790 | 1,800 | 1,770 | 1,790 | 18,000 | 1,790 |
| 1998-01-21 | 1,770 | 1,800 | 1,750 | 1,800 | 31,000 | 1,800 |
| 1998-01-20 | 1,800 | 1,800 | 1,760 | 1,760 | 50,000 | 1,760 |
| 1998-01-19 | 1,780 | 1,800 | 1,750 | 1,770 | 34,000 | 1,770 |
| 1998-01-16 | 1,690 | 1,740 | 1,690 | 1,740 | 122,000 | 1,740 |
| 1998-01-14 | 1,630 | 1,680 | 1,630 | 1,670 | 53,000 | 1,670 |
| 1998-01-13 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,510 |
| 1998-01-12 | 1,450 | 1,490 | 1,450 | 1,490 | 26,000 | 1,490 |
| 1998-01-09 | 1,600 | 1,600 | 1,510 | 1,520 | 43,000 | 1,520 |
| 1998-01-08 | 1,680 | 1,680 | 1,570 | 1,600 | 43,000 | 1,600 |
| 1998-01-07 | 1,640 | 1,710 | 1,640 | 1,710 | 23,000 | 1,710 |
| 1998-01-06 | 1,700 | 1,700 | 1,660 | 1,690 | 36,000 | 1,690 |
| 1998-01-05 | 1,620 | 1,690 | 1,620 | 1,650 | 13,000 | 1,650 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株