5901 東洋製罐グループホールディングス(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 | 1,911 | 1,930 | 1,911 | 1,918 | 35,000 | 1,918 |
| 1998-12-29 | 1,916 | 1,921 | 1,903 | 1,921 | 125,000 | 1,921 |
| 1998-12-28 | 1,963 | 1,963 | 1,911 | 1,913 | 153,000 | 1,913 |
| 1998-12-25 | 1,948 | 1,965 | 1,925 | 1,934 | 159,000 | 1,934 |
| 1998-12-24 | 1,916 | 1,930 | 1,907 | 1,919 | 185,000 | 1,919 |
| 1998-12-22 | 1,977 | 1,980 | 1,901 | 1,911 | 391,000 | 1,911 |
| 1998-12-21 | 1,990 | 2,000 | 1,978 | 1,991 | 65,000 | 1,991 |
| 1998-12-18 | 2,000 | 2,035 | 1,985 | 2,030 | 123,000 | 2,030 |
| 1998-12-17 | 2,010 | 2,040 | 1,975 | 2,040 | 217,000 | 2,040 |
| 1998-12-16 | 2,010 | 2,035 | 2,010 | 2,030 | 138,000 | 2,030 |
| 1998-12-15 | 2,010 | 2,045 | 1,990 | 2,010 | 342,000 | 2,010 |
| 1998-12-14 | 2,010 | 2,035 | 1,972 | 2,020 | 254,000 | 2,020 |
| 1998-12-11 | 1,995 | 2,025 | 1,980 | 1,980 | 1,525,000 | 1,980 |
| 1998-12-10 | 2,035 | 2,100 | 2,035 | 2,035 | 128,000 | 2,035 |
| 1998-12-09 | 2,025 | 2,110 | 2,025 | 2,110 | 173,000 | 2,110 |
| 1998-12-08 | 2,075 | 2,115 | 2,045 | 2,045 | 158,000 | 2,045 |
| 1998-12-07 | 2,110 | 2,120 | 2,065 | 2,065 | 98,000 | 2,065 |
| 1998-12-04 | 2,050 | 2,115 | 2,040 | 2,110 | 160,000 | 2,110 |
| 1998-12-03 | 2,045 | 2,080 | 2,005 | 2,015 | 195,000 | 2,015 |
| 1998-12-02 | 2,075 | 2,095 | 2,035 | 2,095 | 135,000 | 2,095 |
| 1998-12-01 | 2,050 | 2,080 | 2,030 | 2,045 | 165,000 | 2,045 |
| 1998-11-30 | 2,050 | 2,060 | 2,040 | 2,050 | 246,000 | 2,050 |
| 1998-11-27 | 2,070 | 2,105 | 2,030 | 2,030 | 276,000 | 2,030 |
| 1998-11-26 | 2,110 | 2,150 | 2,055 | 2,110 | 94,000 | 2,110 |
| 1998-11-25 | 2,160 | 2,165 | 2,130 | 2,150 | 328,000 | 2,150 |
| 1998-11-24 | 2,150 | 2,160 | 2,100 | 2,160 | 381,000 | 2,160 |
| 1998-11-20 | 2,130 | 2,150 | 2,080 | 2,095 | 271,000 | 2,095 |
| 1998-11-19 | 2,055 | 2,130 | 2,050 | 2,050 | 276,000 | 2,050 |
| 1998-11-18 | 2,095 | 2,170 | 2,085 | 2,095 | 603,000 | 2,095 |
| 1998-11-17 | 2,170 | 2,170 | 2,065 | 2,135 | 141,000 | 2,135 |
| 1998-11-16 | 2,120 | 2,180 | 2,105 | 2,135 | 333,000 | 2,135 |
| 1998-11-13 | 2,045 | 2,100 | 2,005 | 2,090 | 591,000 | 2,090 |
| 1998-11-12 | 2,100 | 2,160 | 2,000 | 2,005 | 463,000 | 2,005 |
| 1998-11-11 | 2,090 | 2,140 | 2,050 | 2,140 | 317,000 | 2,140 |
| 1998-11-10 | 2,085 | 2,100 | 2,060 | 2,065 | 137,000 | 2,065 |
| 1998-11-09 | 2,095 | 2,140 | 2,090 | 2,140 | 218,000 | 2,140 |
| 1998-11-06 | 2,090 | 2,115 | 2,030 | 2,050 | 297,000 | 2,050 |
| 1998-11-05 | 2,215 | 2,215 | 2,105 | 2,170 | 524,000 | 2,170 |
| 1998-11-04 | 2,075 | 2,175 | 2,040 | 2,175 | 595,000 | 2,175 |
| 1998-11-02 | 2,085 | 2,085 | 2,010 | 2,075 | 221,000 | 2,075 |
| 1998-10-30 | 2,085 | 2,095 | 1,971 | 2,095 | 348,000 | 2,095 |
| 1998-10-29 | 2,055 | 2,055 | 1,985 | 2,045 | 267,000 | 2,045 |
| 1998-10-28 | 2,000 | 2,095 | 1,955 | 1,955 | 145,000 | 1,955 |
| 1998-10-27 | 2,095 | 2,095 | 2,000 | 2,000 | 263,000 | 2,000 |
| 1998-10-26 | 1,960 | 2,020 | 1,950 | 1,981 | 173,000 | 1,981 |
| 1998-10-23 | 2,100 | 2,100 | 1,966 | 1,985 | 333,000 | 1,985 |
| 1998-10-22 | 2,200 | 2,265 | 2,070 | 2,100 | 560,000 | 2,100 |
| 1998-10-21 | 2,085 | 2,135 | 2,075 | 2,085 | 671,000 | 2,085 |
| 1998-10-20 | 2,050 | 2,090 | 2,050 | 2,085 | 333,000 | 2,085 |
| 1998-10-19 | 2,025 | 2,105 | 2,020 | 2,090 | 559,000 | 2,090 |
| 1998-10-16 | 2,010 | 2,020 | 1,990 | 1,999 | 355,000 | 1,999 |
| 1998-10-15 | 2,035 | 2,035 | 1,962 | 1,980 | 331,000 | 1,980 |
| 1998-10-14 | 2,040 | 2,040 | 2,000 | 2,000 | 224,000 | 2,000 |
| 1998-10-13 | 2,030 | 2,055 | 2,000 | 2,000 | 285,000 | 2,000 |
| 1998-10-12 | 2,050 | 2,085 | 2,010 | 2,050 | 509,000 | 2,050 |
| 1998-10-09 | 1,890 | 2,090 | 1,890 | 2,050 | 1,323,000 | 2,050 |
| 1998-10-08 | 1,987 | 2,070 | 1,886 | 1,890 | 334,000 | 1,890 |
| 1998-10-07 | 1,980 | 2,040 | 1,980 | 2,015 | 573,000 | 2,015 |
| 1998-10-06 | 1,950 | 1,999 | 1,942 | 1,980 | 474,000 | 1,980 |
| 1998-10-05 | 1,901 | 1,922 | 1,900 | 1,912 | 453,000 | 1,912 |
| 1998-10-02 | 1,818 | 1,899 | 1,803 | 1,899 | 436,000 | 1,899 |
| 1998-10-01 | 1,800 | 1,830 | 1,800 | 1,818 | 496,000 | 1,818 |
| 1998-09-30 | 1,790 | 1,793 | 1,771 | 1,775 | 653,000 | 1,775 |
| 1998-09-29 | 1,756 | 1,756 | 1,680 | 1,699 | 200,000 | 1,699 |
| 1998-09-28 | 1,738 | 1,770 | 1,730 | 1,757 | 270,000 | 1,757 |
| 1998-09-25 | 1,764 | 1,764 | 1,716 | 1,738 | 117,000 | 1,738 |
| 1998-09-24 | 1,785 | 1,798 | 1,760 | 1,798 | 194,000 | 1,798 |
| 1998-09-22 | 1,777 | 1,777 | 1,737 | 1,776 | 479,000 | 1,776 |
| 1998-09-21 | 1,745 | 1,765 | 1,715 | 1,717 | 198,000 | 1,717 |
| 1998-09-18 | 1,725 | 1,765 | 1,691 | 1,760 | 360,000 | 1,760 |
| 1998-09-17 | 1,782 | 1,782 | 1,717 | 1,724 | 275,000 | 1,724 |
| 1998-09-16 | 1,763 | 1,795 | 1,722 | 1,722 | 242,000 | 1,722 |
| 1998-09-14 | 1,732 | 1,880 | 1,716 | 1,759 | 407,000 | 1,759 |
| 1998-09-11 | 1,810 | 1,833 | 1,702 | 1,720 | 2,878,000 | 1,720 |
| 1998-09-10 | 1,920 | 1,938 | 1,862 | 1,893 | 244,000 | 1,893 |
| 1998-09-09 | 1,938 | 1,940 | 1,890 | 1,920 | 347,000 | 1,920 |
| 1998-09-08 | 1,888 | 1,980 | 1,888 | 1,893 | 760,000 | 1,893 |
| 1998-09-07 | 1,731 | 1,889 | 1,711 | 1,887 | 566,000 | 1,887 |
| 1998-09-04 | 1,795 | 1,820 | 1,761 | 1,761 | 177,000 | 1,761 |
| 1998-09-03 | 1,840 | 1,840 | 1,778 | 1,825 | 291,000 | 1,825 |
| 1998-09-02 | 1,799 | 1,873 | 1,795 | 1,824 | 285,000 | 1,824 |
| 1998-09-01 | 1,684 | 1,870 | 1,671 | 1,830 | 245,000 | 1,830 |
| 1998-08-31 | 1,700 | 1,774 | 1,670 | 1,774 | 292,000 | 1,774 |
| 1998-08-28 | 1,740 | 1,742 | 1,700 | 1,700 | 517,000 | 1,700 |
| 1998-08-27 | 1,834 | 1,834 | 1,732 | 1,740 | 380,000 | 1,740 |
| 1998-08-26 | 1,901 | 1,902 | 1,834 | 1,834 | 223,000 | 1,834 |
| 1998-08-25 | 1,905 | 1,930 | 1,901 | 1,901 | 111,000 | 1,901 |
| 1998-08-24 | 1,885 | 1,910 | 1,885 | 1,904 | 118,000 | 1,904 |
| 1998-08-21 | 1,900 | 1,980 | 1,890 | 1,962 | 226,000 | 1,962 |
| 1998-08-20 | 1,902 | 1,930 | 1,860 | 1,924 | 272,000 | 1,924 |
| 1998-08-19 | 1,880 | 1,890 | 1,857 | 1,889 | 255,000 | 1,889 |
| 1998-08-18 | 1,735 | 1,811 | 1,735 | 1,795 | 208,000 | 1,795 |
| 1998-08-17 | 1,842 | 1,842 | 1,720 | 1,735 | 398,000 | 1,735 |
| 1998-08-14 | 1,850 | 1,883 | 1,810 | 1,812 | 573,000 | 1,812 |
| 1998-08-13 | 1,890 | 1,900 | 1,819 | 1,880 | 150,000 | 1,880 |
| 1998-08-12 | 1,802 | 1,900 | 1,802 | 1,890 | 175,000 | 1,890 |
| 1998-08-11 | 1,846 | 1,900 | 1,801 | 1,820 | 187,000 | 1,820 |
| 1998-08-10 | 1,900 | 1,900 | 1,820 | 1,850 | 158,000 | 1,850 |
| 1998-08-07 | 1,848 | 1,900 | 1,842 | 1,870 | 130,000 | 1,870 |
| 1998-08-06 | 1,905 | 1,906 | 1,818 | 1,818 | 238,000 | 1,818 |
| 1998-08-05 | 1,863 | 1,877 | 1,822 | 1,877 | 239,000 | 1,877 |
| 1998-08-04 | 1,868 | 1,920 | 1,861 | 1,863 | 119,000 | 1,863 |
| 1998-08-03 | 1,946 | 1,946 | 1,861 | 1,868 | 139,000 | 1,868 |
| 1998-07-31 | 1,930 | 1,950 | 1,914 | 1,946 | 240,000 | 1,946 |
| 1998-07-30 | 1,930 | 1,938 | 1,877 | 1,880 | 153,000 | 1,880 |
| 1998-07-29 | 1,890 | 1,919 | 1,860 | 1,870 | 238,000 | 1,870 |
| 1998-07-28 | 1,949 | 1,949 | 1,902 | 1,920 | 123,000 | 1,920 |
| 1998-07-27 | 1,955 | 1,980 | 1,915 | 1,920 | 311,000 | 1,920 |
| 1998-07-24 | 1,920 | 2,030 | 1,920 | 2,025 | 324,000 | 2,025 |
| 1998-07-23 | 1,920 | 1,932 | 1,902 | 1,909 | 299,000 | 1,909 |
| 1998-07-22 | 1,970 | 1,990 | 1,930 | 1,936 | 196,000 | 1,936 |
| 1998-07-21 | 2,100 | 2,110 | 1,972 | 1,972 | 366,000 | 1,972 |
| 1998-07-17 | 2,080 | 2,135 | 2,080 | 2,100 | 1,524,000 | 2,100 |
| 1998-07-16 | 1,858 | 1,970 | 1,847 | 1,952 | 1,181,000 | 1,952 |
| 1998-07-15 | 1,785 | 1,785 | 1,717 | 1,777 | 351,000 | 1,777 |
| 1998-07-14 | 1,809 | 1,809 | 1,750 | 1,755 | 132,000 | 1,755 |
| 1998-07-13 | 1,760 | 1,838 | 1,726 | 1,779 | 223,000 | 1,779 |
| 1998-07-10 | 1,835 | 1,839 | 1,790 | 1,790 | 635,000 | 1,790 |
| 1998-07-09 | 1,803 | 1,805 | 1,800 | 1,802 | 67,000 | 1,802 |
| 1998-07-08 | 1,830 | 1,833 | 1,820 | 1,833 | 127,000 | 1,833 |
| 1998-07-07 | 1,800 | 1,825 | 1,800 | 1,815 | 75,000 | 1,815 |
| 1998-07-06 | 1,800 | 1,820 | 1,800 | 1,801 | 150,000 | 1,801 |
| 1998-07-03 | 1,750 | 1,850 | 1,750 | 1,801 | 210,000 | 1,801 |
| 1998-07-02 | 1,790 | 1,859 | 1,790 | 1,800 | 764,000 | 1,800 |
| 1998-07-01 | 1,680 | 1,730 | 1,630 | 1,730 | 330,000 | 1,730 |
| 1998-06-30 | 1,665 | 1,700 | 1,641 | 1,700 | 259,000 | 1,700 |
| 1998-06-29 | 1,690 | 1,690 | 1,630 | 1,635 | 72,000 | 1,635 |
| 1998-06-26 | 1,620 | 1,730 | 1,600 | 1,729 | 281,000 | 1,729 |
| 1998-06-25 | 1,681 | 1,681 | 1,630 | 1,637 | 299,000 | 1,637 |
| 1998-06-24 | 1,793 | 1,793 | 1,670 | 1,681 | 255,000 | 1,681 |
| 1998-06-23 | 1,789 | 1,789 | 1,751 | 1,764 | 213,000 | 1,764 |
| 1998-06-22 | 1,750 | 1,799 | 1,720 | 1,759 | 72,000 | 1,759 |
| 1998-06-19 | 1,757 | 1,774 | 1,733 | 1,770 | 269,000 | 1,770 |
| 1998-06-18 | 1,719 | 1,774 | 1,705 | 1,774 | 624,000 | 1,774 |
| 1998-06-17 | 1,575 | 1,590 | 1,560 | 1,578 | 328,000 | 1,578 |
| 1998-06-16 | 1,530 | 1,537 | 1,517 | 1,537 | 555,000 | 1,537 |
| 1998-06-15 | 1,570 | 1,570 | 1,501 | 1,531 | 288,000 | 1,531 |
| 1998-06-12 | 1,580 | 1,587 | 1,551 | 1,565 | 1,272,000 | 1,565 |
| 1998-06-11 | 1,599 | 1,599 | 1,554 | 1,555 | 412,000 | 1,555 |
| 1998-06-10 | 1,660 | 1,660 | 1,600 | 1,600 | 321,000 | 1,600 |
| 1998-06-09 | 1,640 | 1,680 | 1,640 | 1,668 | 93,000 | 1,668 |
| 1998-06-08 | 1,653 | 1,653 | 1,640 | 1,645 | 107,000 | 1,645 |
| 1998-06-05 | 1,650 | 1,664 | 1,640 | 1,655 | 149,000 | 1,655 |
| 1998-06-04 | 1,605 | 1,665 | 1,605 | 1,651 | 119,000 | 1,651 |
| 1998-06-03 | 1,632 | 1,635 | 1,600 | 1,635 | 314,000 | 1,635 |
| 1998-06-02 | 1,655 | 1,673 | 1,610 | 1,673 | 95,000 | 1,673 |
| 1998-06-01 | 1,650 | 1,651 | 1,605 | 1,625 | 162,000 | 1,625 |
| 1998-05-29 | 1,650 | 1,653 | 1,580 | 1,641 | 220,000 | 1,641 |
| 1998-05-28 | 1,700 | 1,744 | 1,699 | 1,725 | 287,000 | 1,725 |
| 1998-05-27 | 1,699 | 1,703 | 1,651 | 1,656 | 270,000 | 1,656 |
| 1998-05-26 | 1,717 | 1,730 | 1,717 | 1,729 | 134,000 | 1,729 |
| 1998-05-25 | 1,700 | 1,730 | 1,699 | 1,714 | 110,000 | 1,714 |
| 1998-05-22 | 1,715 | 1,715 | 1,692 | 1,699 | 215,000 | 1,699 |
| 1998-05-21 | 1,628 | 1,708 | 1,628 | 1,708 | 288,000 | 1,708 |
| 1998-05-20 | 1,580 | 1,620 | 1,570 | 1,598 | 260,000 | 1,598 |
| 1998-05-19 | 1,550 | 1,600 | 1,510 | 1,592 | 262,000 | 1,592 |
| 1998-05-18 | 1,479 | 1,520 | 1,410 | 1,520 | 248,000 | 1,520 |
| 1998-05-15 | 1,480 | 1,520 | 1,480 | 1,480 | 395,000 | 1,480 |
| 1998-05-14 | 1,526 | 1,536 | 1,510 | 1,516 | 262,000 | 1,516 |
| 1998-05-13 | 1,560 | 1,560 | 1,480 | 1,506 | 317,000 | 1,506 |
| 1998-05-12 | 1,580 | 1,583 | 1,565 | 1,565 | 398,000 | 1,565 |
| 1998-05-11 | 1,600 | 1,640 | 1,600 | 1,605 | 169,000 | 1,605 |
| 1998-05-08 | 1,571 | 1,600 | 1,569 | 1,571 | 861,000 | 1,571 |
| 1998-05-07 | 1,616 | 1,645 | 1,590 | 1,601 | 351,000 | 1,601 |
| 1998-05-06 | 1,680 | 1,680 | 1,591 | 1,615 | 434,000 | 1,615 |
| 1998-05-01 | 1,706 | 1,712 | 1,680 | 1,701 | 273,000 | 1,701 |
| 1998-04-30 | 1,702 | 1,728 | 1,700 | 1,705 | 185,000 | 1,705 |
| 1998-04-28 | 1,750 | 1,765 | 1,700 | 1,702 | 483,000 | 1,702 |
| 1998-04-27 | 1,791 | 1,810 | 1,754 | 1,759 | 358,000 | 1,759 |
| 1998-04-24 | 1,820 | 1,855 | 1,792 | 1,850 | 192,000 | 1,850 |
| 1998-04-23 | 1,791 | 1,834 | 1,776 | 1,790 | 162,000 | 1,790 |
| 1998-04-22 | 1,819 | 1,819 | 1,752 | 1,815 | 260,000 | 1,815 |
| 1998-04-21 | 1,822 | 1,829 | 1,781 | 1,819 | 206,000 | 1,819 |
| 1998-04-20 | 1,815 | 1,821 | 1,785 | 1,810 | 187,000 | 1,810 |
| 1998-04-17 | 1,861 | 1,870 | 1,799 | 1,810 | 390,000 | 1,810 |
| 1998-04-16 | 1,935 | 1,935 | 1,860 | 1,860 | 303,000 | 1,860 |
| 1998-04-15 | 1,918 | 1,950 | 1,905 | 1,924 | 114,000 | 1,924 |
| 1998-04-14 | 1,922 | 1,926 | 1,890 | 1,917 | 190,000 | 1,917 |
| 1998-04-13 | 1,930 | 1,970 | 1,926 | 1,926 | 96,000 | 1,926 |
| 1998-04-10 | 2,020 | 2,030 | 1,930 | 1,960 | 249,000 | 1,960 |
| 1998-04-09 | 1,950 | 2,030 | 1,880 | 2,030 | 223,000 | 2,030 |
| 1998-04-08 | 1,920 | 2,040 | 1,890 | 1,980 | 325,000 | 1,980 |
| 1998-04-07 | 1,870 | 1,940 | 1,860 | 1,930 | 208,000 | 1,930 |
| 1998-04-06 | 1,860 | 1,890 | 1,840 | 1,870 | 290,000 | 1,870 |
| 1998-04-03 | 1,920 | 1,930 | 1,830 | 1,830 | 309,000 | 1,830 |
| 1998-04-02 | 1,900 | 1,960 | 1,860 | 1,890 | 413,000 | 1,890 |
| 1998-04-01 | 1,960 | 2,000 | 1,900 | 1,940 | 392,000 | 1,940 |
| 1998-03-31 | 1,960 | 2,050 | 1,950 | 2,000 | 494,000 | 2,000 |
| 1998-03-30 | 2,150 | 2,150 | 1,910 | 1,930 | 327,000 | 1,930 |
| 1998-03-27 | 2,200 | 2,230 | 2,110 | 2,110 | 231,000 | 2,110 |
| 1998-03-26 | 2,140 | 2,250 | 2,130 | 2,200 | 336,000 | 2,200 |
| 1998-03-25 | 2,110 | 2,200 | 2,110 | 2,170 | 235,000 | 2,170 |
| 1998-03-24 | 2,130 | 2,160 | 2,130 | 2,140 | 238,000 | 2,140 |
| 1998-03-23 | 2,150 | 2,190 | 2,150 | 2,170 | 244,000 | 2,170 |
| 1998-03-20 | 2,080 | 2,180 | 2,080 | 2,170 | 246,000 | 2,170 |
| 1998-03-19 | 2,110 | 2,160 | 2,100 | 2,160 | 168,000 | 2,160 |
| 1998-03-18 | 2,130 | 2,140 | 2,000 | 2,070 | 179,000 | 2,070 |
| 1998-03-17 | 2,110 | 2,180 | 2,100 | 2,130 | 131,000 | 2,130 |
| 1998-03-16 | 2,180 | 2,190 | 2,060 | 2,100 | 130,000 | 2,100 |
| 1998-03-13 | 2,020 | 2,200 | 2,020 | 2,190 | 1,031,000 | 2,190 |
| 1998-03-12 | 2,100 | 2,100 | 2,040 | 2,040 | 155,000 | 2,040 |
| 1998-03-11 | 2,110 | 2,110 | 2,060 | 2,060 | 92,000 | 2,060 |
| 1998-03-10 | 2,110 | 2,130 | 2,070 | 2,120 | 224,000 | 2,120 |
| 1998-03-09 | 2,140 | 2,140 | 2,060 | 2,060 | 257,000 | 2,060 |
| 1998-03-06 | 2,100 | 2,190 | 2,090 | 2,100 | 265,000 | 2,100 |
| 1998-03-05 | 2,040 | 2,100 | 2,030 | 2,090 | 103,000 | 2,090 |
| 1998-03-04 | 2,110 | 2,140 | 2,060 | 2,070 | 91,000 | 2,070 |
| 1998-03-03 | 2,160 | 2,180 | 2,010 | 2,030 | 158,000 | 2,030 |
| 1998-03-02 | 2,150 | 2,200 | 2,120 | 2,190 | 228,000 | 2,190 |
| 1998-02-27 | 2,020 | 2,080 | 2,000 | 2,070 | 142,000 | 2,070 |
| 1998-02-26 | 1,960 | 2,000 | 1,950 | 1,970 | 113,000 | 1,970 |
| 1998-02-25 | 1,950 | 1,990 | 1,920 | 1,990 | 216,000 | 1,990 |
| 1998-02-24 | 2,090 | 2,090 | 1,950 | 1,990 | 202,000 | 1,990 |
| 1998-02-23 | 2,110 | 2,130 | 2,100 | 2,120 | 64,000 | 2,120 |
| 1998-02-20 | 2,120 | 2,200 | 2,080 | 2,190 | 85,000 | 2,190 |
| 1998-02-19 | 2,090 | 2,190 | 2,060 | 2,140 | 146,000 | 2,140 |
| 1998-02-18 | 2,040 | 2,090 | 2,040 | 2,050 | 106,000 | 2,050 |
| 1998-02-17 | 2,070 | 2,080 | 2,060 | 2,080 | 52,000 | 2,080 |
| 1998-02-16 | 2,100 | 2,120 | 2,090 | 2,100 | 61,000 | 2,100 |
| 1998-02-13 | 2,090 | 2,130 | 2,080 | 2,120 | 515,000 | 2,120 |
| 1998-02-12 | 2,150 | 2,160 | 2,100 | 2,130 | 110,000 | 2,130 |
| 1998-02-10 | 2,160 | 2,220 | 2,140 | 2,160 | 73,000 | 2,160 |
| 1998-02-09 | 2,250 | 2,260 | 2,200 | 2,200 | 94,000 | 2,200 |
| 1998-02-06 | 2,250 | 2,280 | 2,210 | 2,240 | 151,000 | 2,240 |
| 1998-02-05 | 2,200 | 2,250 | 2,180 | 2,210 | 124,000 | 2,210 |
| 1998-02-04 | 2,190 | 2,200 | 2,140 | 2,150 | 108,000 | 2,150 |
| 1998-02-03 | 2,210 | 2,250 | 2,150 | 2,170 | 231,000 | 2,170 |
| 1998-02-02 | 2,140 | 2,200 | 2,120 | 2,140 | 154,000 | 2,140 |
| 1998-01-30 | 2,200 | 2,230 | 2,100 | 2,100 | 277,000 | 2,100 |
| 1998-01-29 | 2,220 | 2,300 | 2,200 | 2,240 | 259,000 | 2,240 |
| 1998-01-28 | 2,320 | 2,320 | 2,140 | 2,140 | 382,000 | 2,140 |
| 1998-01-27 | 2,360 | 2,360 | 2,280 | 2,280 | 506,000 | 2,280 |
| 1998-01-26 | 2,290 | 2,460 | 2,280 | 2,350 | 296,000 | 2,350 |
| 1998-01-23 | 2,180 | 2,280 | 2,180 | 2,200 | 308,000 | 2,200 |
| 1998-01-22 | 2,200 | 2,280 | 2,130 | 2,180 | 288,000 | 2,180 |
| 1998-01-21 | 2,190 | 2,200 | 2,170 | 2,200 | 294,000 | 2,200 |
| 1998-01-20 | 2,020 | 2,150 | 2,020 | 2,140 | 178,000 | 2,140 |
| 1998-01-19 | 2,120 | 2,180 | 2,030 | 2,070 | 159,000 | 2,070 |
| 1998-01-16 | 1,910 | 2,150 | 1,910 | 2,100 | 444,000 | 2,100 |
| 1998-01-14 | 1,850 | 1,890 | 1,850 | 1,890 | 185,000 | 1,890 |
| 1998-01-13 | 1,790 | 1,830 | 1,770 | 1,820 | 189,000 | 1,820 |
| 1998-01-12 | 1,730 | 1,830 | 1,700 | 1,760 | 174,000 | 1,760 |
| 1998-01-09 | 1,740 | 1,860 | 1,740 | 1,790 | 374,000 | 1,790 |
| 1998-01-08 | 1,750 | 1,950 | 1,750 | 1,800 | 303,000 | 1,800 |
| 1998-01-07 | 1,750 | 1,800 | 1,750 | 1,780 | 136,000 | 1,780 |
| 1998-01-06 | 1,800 | 1,820 | 1,710 | 1,770 | 362,000 | 1,770 |
| 1998-01-05 | 1,840 | 1,860 | 1,780 | 1,780 | 216,000 | 1,780 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
