6273 SMC(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 | 9,000 | 9,050 | 9,000 | 9,020 | 11,600 | 9,020 |
| 1998-12-29 | 9,010 | 9,030 | 9,000 | 9,010 | 23,200 | 9,010 |
| 1998-12-28 | 8,970 | 9,050 | 8,970 | 9,010 | 9,900 | 9,010 |
| 1998-12-25 | 9,000 | 9,070 | 9,000 | 9,070 | 31,400 | 9,070 |
| 1998-12-24 | 9,000 | 9,000 | 8,950 | 8,990 | 52,200 | 8,990 |
| 1998-12-22 | 9,070 | 9,100 | 9,000 | 9,020 | 94,900 | 9,020 |
| 1998-12-21 | 9,150 | 9,150 | 9,070 | 9,110 | 73,500 | 9,110 |
| 1998-12-18 | 9,040 | 9,150 | 9,040 | 9,080 | 24,400 | 9,080 |
| 1998-12-17 | 9,000 | 9,120 | 9,000 | 9,030 | 48,500 | 9,030 |
| 1998-12-16 | 9,240 | 9,250 | 9,100 | 9,100 | 41,300 | 9,100 |
| 1998-12-15 | 9,100 | 9,190 | 9,000 | 9,190 | 68,800 | 9,190 |
| 1998-12-14 | 9,000 | 9,100 | 8,960 | 9,000 | 66,400 | 9,000 |
| 1998-12-11 | 9,250 | 9,250 | 9,100 | 9,190 | 62,600 | 9,190 |
| 1998-12-10 | 9,230 | 9,230 | 9,160 | 9,210 | 60,000 | 9,210 |
| 1998-12-09 | 8,990 | 9,270 | 8,940 | 9,240 | 67,600 | 9,240 |
| 1998-12-08 | 9,030 | 9,080 | 8,930 | 8,990 | 77,100 | 8,990 |
| 1998-12-07 | 8,900 | 9,000 | 8,900 | 8,930 | 29,700 | 8,930 |
| 1998-12-04 | 9,020 | 9,030 | 8,960 | 8,960 | 45,200 | 8,960 |
| 1998-12-03 | 9,190 | 9,190 | 9,020 | 9,100 | 43,600 | 9,100 |
| 1998-12-02 | 9,200 | 9,250 | 9,120 | 9,200 | 63,200 | 9,200 |
| 1998-12-01 | 9,190 | 9,210 | 9,100 | 9,100 | 110,700 | 9,100 |
| 1998-11-30 | 9,350 | 9,350 | 9,190 | 9,190 | 97,100 | 9,190 |
| 1998-11-27 | 9,190 | 9,290 | 9,180 | 9,270 | 138,500 | 9,270 |
| 1998-11-26 | 9,250 | 9,380 | 9,150 | 9,250 | 97,100 | 9,250 |
| 1998-11-25 | 9,700 | 9,700 | 9,600 | 9,650 | 94,200 | 9,650 |
| 1998-11-24 | 9,450 | 9,700 | 9,350 | 9,700 | 110,800 | 9,700 |
| 1998-11-20 | 9,050 | 9,290 | 9,050 | 9,260 | 68,600 | 9,260 |
| 1998-11-19 | 8,900 | 9,100 | 8,900 | 9,040 | 95,500 | 9,040 |
| 1998-11-18 | 8,680 | 8,880 | 8,680 | 8,830 | 95,300 | 8,830 |
| 1998-11-17 | 8,880 | 8,900 | 8,850 | 8,880 | 62,300 | 8,880 |
| 1998-11-16 | 8,940 | 8,940 | 8,860 | 8,880 | 53,900 | 8,880 |
| 1998-11-13 | 8,900 | 8,910 | 8,860 | 8,890 | 55,000 | 8,890 |
| 1998-11-12 | 8,950 | 8,950 | 8,850 | 8,850 | 33,900 | 8,850 |
| 1998-11-11 | 8,850 | 8,900 | 8,850 | 8,880 | 47,200 | 8,880 |
| 1998-11-10 | 8,950 | 9,000 | 8,890 | 8,940 | 70,600 | 8,940 |
| 1998-11-09 | 8,950 | 9,000 | 8,850 | 8,950 | 49,600 | 8,950 |
| 1998-11-06 | 9,090 | 9,090 | 8,850 | 8,990 | 207,600 | 8,990 |
| 1998-11-05 | 9,110 | 9,110 | 9,000 | 9,090 | 99,300 | 9,090 |
| 1998-11-04 | 8,820 | 9,100 | 8,820 | 9,040 | 128,500 | 9,040 |
| 1998-11-02 | 8,870 | 8,880 | 8,700 | 8,770 | 54,200 | 8,770 |
| 1998-10-30 | 8,900 | 8,900 | 8,780 | 8,790 | 27,600 | 8,790 |
| 1998-10-29 | 8,700 | 8,800 | 8,600 | 8,800 | 77,000 | 8,800 |
| 1998-10-28 | 8,820 | 8,950 | 8,800 | 8,800 | 36,500 | 8,800 |
| 1998-10-27 | 9,000 | 9,030 | 8,900 | 8,960 | 62,300 | 8,960 |
| 1998-10-26 | 8,990 | 8,990 | 8,900 | 8,900 | 40,300 | 8,900 |
| 1998-10-23 | 8,900 | 9,070 | 8,900 | 8,990 | 64,400 | 8,990 |
| 1998-10-22 | 9,000 | 9,090 | 8,890 | 8,900 | 74,200 | 8,900 |
| 1998-10-21 | 8,900 | 9,030 | 8,880 | 8,940 | 105,900 | 8,940 |
| 1998-10-20 | 8,840 | 8,850 | 8,690 | 8,800 | 90,900 | 8,800 |
| 1998-10-19 | 8,850 | 8,980 | 8,800 | 8,840 | 60,300 | 8,840 |
| 1998-10-16 | 8,890 | 8,970 | 8,800 | 8,900 | 110,100 | 8,900 |
| 1998-10-15 | 8,620 | 8,870 | 8,620 | 8,850 | 34,000 | 8,850 |
| 1998-10-14 | 8,600 | 8,690 | 8,550 | 8,690 | 65,800 | 8,690 |
| 1998-10-13 | 8,650 | 8,730 | 8,630 | 8,650 | 95,900 | 8,650 |
| 1998-10-12 | 8,550 | 8,750 | 8,550 | 8,710 | 161,100 | 8,710 |
| 1998-10-09 | 8,890 | 8,900 | 8,500 | 8,650 | 136,900 | 8,650 |
| 1998-10-08 | 9,090 | 9,100 | 8,970 | 8,990 | 155,900 | 8,990 |
| 1998-10-07 | 9,000 | 9,190 | 9,000 | 9,190 | 106,600 | 9,190 |
| 1998-10-06 | 9,030 | 9,080 | 8,950 | 9,000 | 175,600 | 9,000 |
| 1998-10-05 | 9,360 | 9,390 | 9,150 | 9,200 | 55,100 | 9,200 |
| 1998-10-02 | 9,220 | 9,550 | 9,220 | 9,400 | 83,700 | 9,400 |
| 1998-10-01 | 9,480 | 9,480 | 9,200 | 9,290 | 61,600 | 9,290 |
| 1998-09-30 | 9,400 | 9,570 | 9,240 | 9,240 | 82,900 | 9,240 |
| 1998-09-29 | 9,300 | 9,300 | 9,000 | 9,200 | 92,600 | 9,200 |
| 1998-09-28 | 9,250 | 9,430 | 9,200 | 9,390 | 35,200 | 9,390 |
| 1998-09-25 | 9,090 | 9,150 | 9,020 | 9,150 | 65,800 | 9,150 |
| 1998-09-24 | 9,100 | 9,560 | 9,040 | 9,300 | 80,800 | 9,300 |
| 1998-09-22 | 9,350 | 9,380 | 8,950 | 9,000 | 119,600 | 9,000 |
| 1998-09-21 | 9,450 | 9,450 | 9,320 | 9,340 | 82,500 | 9,340 |
| 1998-09-18 | 9,400 | 9,550 | 9,400 | 9,480 | 99,000 | 9,480 |
| 1998-09-17 | 9,530 | 9,680 | 9,530 | 9,680 | 58,600 | 9,680 |
| 1998-09-16 | 9,760 | 9,790 | 9,730 | 9,730 | 65,800 | 9,730 |
| 1998-09-14 | 9,460 | 9,750 | 9,410 | 9,730 | 40,300 | 9,730 |
| 1998-09-11 | 9,400 | 9,680 | 9,400 | 9,410 | 113,900 | 9,410 |
| 1998-09-10 | 9,700 | 9,850 | 9,650 | 9,790 | 23,100 | 9,790 |
| 1998-09-09 | 9,950 | 9,990 | 9,700 | 9,740 | 43,700 | 9,740 |
| 1998-09-08 | 9,690 | 9,740 | 9,590 | 9,650 | 34,400 | 9,650 |
| 1998-09-07 | 9,570 | 9,750 | 9,480 | 9,740 | 42,100 | 9,740 |
| 1998-09-04 | 9,400 | 9,700 | 9,380 | 9,470 | 55,500 | 9,470 |
| 1998-09-03 | 9,550 | 9,600 | 9,400 | 9,480 | 76,000 | 9,480 |
| 1998-09-02 | 9,600 | 9,700 | 9,520 | 9,520 | 90,300 | 9,520 |
| 1998-09-01 | 9,400 | 9,700 | 9,400 | 9,510 | 147,500 | 9,510 |
| 1998-08-31 | 9,720 | 9,840 | 9,720 | 9,720 | 117,000 | 9,720 |
| 1998-08-28 | 9,900 | 9,990 | 9,760 | 9,760 | 79,200 | 9,760 |
| 1998-08-27 | 10,260 | 10,260 | 10,100 | 10,170 | 60,900 | 10,170 |
| 1998-08-26 | 10,410 | 10,410 | 10,250 | 10,260 | 36,000 | 10,260 |
| 1998-08-25 | 10,400 | 10,430 | 10,390 | 10,410 | 40,900 | 10,410 |
| 1998-08-24 | 10,410 | 10,450 | 10,400 | 10,400 | 69,700 | 10,400 |
| 1998-08-21 | 10,460 | 10,520 | 10,460 | 10,500 | 95,200 | 10,500 |
| 1998-08-20 | 10,500 | 10,560 | 10,420 | 10,470 | 116,000 | 10,470 |
| 1998-08-19 | 10,340 | 10,440 | 10,340 | 10,400 | 56,100 | 10,400 |
| 1998-08-18 | 9,990 | 10,320 | 9,990 | 10,180 | 81,500 | 10,180 |
| 1998-08-17 | 9,660 | 9,970 | 9,660 | 9,970 | 72,100 | 9,970 |
| 1998-08-14 | 9,800 | 9,840 | 9,730 | 9,750 | 101,800 | 9,750 |
| 1998-08-13 | 10,000 | 10,030 | 9,850 | 9,860 | 124,600 | 9,860 |
| 1998-08-12 | 10,060 | 10,070 | 10,020 | 10,040 | 48,800 | 10,040 |
| 1998-08-11 | 10,100 | 10,110 | 10,060 | 10,090 | 65,400 | 10,090 |
| 1998-08-10 | 10,240 | 10,240 | 10,120 | 10,150 | 42,300 | 10,150 |
| 1998-08-07 | 10,300 | 10,380 | 10,250 | 10,270 | 80,400 | 10,270 |
| 1998-08-06 | 10,340 | 10,390 | 10,280 | 10,300 | 87,700 | 10,300 |
| 1998-08-05 | 10,540 | 10,540 | 10,470 | 10,540 | 39,800 | 10,540 |
| 1998-08-04 | 10,610 | 10,790 | 10,610 | 10,740 | 35,900 | 10,740 |
| 1998-08-03 | 10,840 | 10,850 | 10,600 | 10,800 | 29,800 | 10,800 |
| 1998-07-31 | 10,690 | 10,840 | 10,610 | 10,840 | 43,200 | 10,840 |
| 1998-07-30 | 10,600 | 10,850 | 10,600 | 10,800 | 111,100 | 10,800 |
| 1998-07-29 | 10,360 | 10,700 | 10,360 | 10,700 | 51,100 | 10,700 |
| 1998-07-28 | 10,400 | 10,560 | 10,400 | 10,560 | 77,300 | 10,560 |
| 1998-07-27 | 10,300 | 10,500 | 10,300 | 10,420 | 44,700 | 10,420 |
| 1998-07-24 | 10,350 | 10,490 | 10,230 | 10,300 | 167,500 | 10,300 |
| 1998-07-23 | 10,770 | 10,770 | 10,500 | 10,550 | 138,500 | 10,550 |
| 1998-07-22 | 10,810 | 10,810 | 10,700 | 10,770 | 47,300 | 10,770 |
| 1998-07-21 | 10,890 | 10,890 | 10,740 | 10,820 | 33,300 | 10,820 |
| 1998-07-17 | 10,640 | 10,850 | 10,640 | 10,800 | 58,300 | 10,800 |
| 1998-07-16 | 10,820 | 10,920 | 10,810 | 10,840 | 139,600 | 10,840 |
| 1998-07-15 | 10,760 | 10,810 | 10,680 | 10,780 | 53,400 | 10,780 |
| 1998-07-14 | 10,750 | 10,800 | 10,650 | 10,730 | 89,700 | 10,730 |
| 1998-07-13 | 10,720 | 10,850 | 10,560 | 10,850 | 38,600 | 10,850 |
| 1998-07-10 | 10,770 | 10,780 | 10,520 | 10,520 | 25,300 | 10,520 |
| 1998-07-09 | 10,710 | 10,710 | 10,570 | 10,610 | 54,500 | 10,610 |
| 1998-07-08 | 10,750 | 10,750 | 10,640 | 10,650 | 40,200 | 10,650 |
| 1998-07-07 | 10,510 | 10,620 | 10,510 | 10,590 | 34,100 | 10,590 |
| 1998-07-06 | 10,700 | 10,760 | 10,500 | 10,500 | 22,600 | 10,500 |
| 1998-07-03 | 10,640 | 10,800 | 10,620 | 10,620 | 29,500 | 10,620 |
| 1998-07-02 | 10,770 | 10,780 | 10,610 | 10,610 | 40,700 | 10,610 |
| 1998-07-01 | 10,490 | 10,770 | 10,480 | 10,770 | 60,000 | 10,770 |
| 1998-06-30 | 10,490 | 10,550 | 10,240 | 10,550 | 165,800 | 10,550 |
| 1998-06-29 | 10,500 | 10,600 | 10,480 | 10,550 | 74,100 | 10,550 |
| 1998-06-26 | 10,470 | 10,500 | 10,470 | 10,500 | 34,000 | 10,500 |
| 1998-06-25 | 10,300 | 10,500 | 10,290 | 10,470 | 32,200 | 10,470 |
| 1998-06-24 | 10,290 | 10,290 | 10,180 | 10,220 | 37,900 | 10,220 |
| 1998-06-23 | 10,070 | 10,140 | 10,040 | 10,100 | 39,300 | 10,100 |
| 1998-06-22 | 10,000 | 10,080 | 10,000 | 10,080 | 72,100 | 10,080 |
| 1998-06-19 | 10,000 | 10,150 | 9,980 | 10,100 | 67,600 | 10,100 |
| 1998-06-18 | 10,120 | 10,290 | 9,980 | 10,050 | 128,400 | 10,050 |
| 1998-06-17 | 10,100 | 10,190 | 9,990 | 10,090 | 211,000 | 10,090 |
| 1998-06-16 | 10,440 | 10,440 | 10,200 | 10,250 | 135,600 | 10,250 |
| 1998-06-15 | 10,510 | 10,610 | 10,320 | 10,450 | 94,300 | 10,450 |
| 1998-06-12 | 10,780 | 10,800 | 10,650 | 10,660 | 115,400 | 10,660 |
| 1998-06-11 | 10,870 | 10,870 | 10,710 | 10,780 | 60,400 | 10,780 |
| 1998-06-10 | 10,840 | 10,880 | 10,810 | 10,870 | 56,300 | 10,870 |
| 1998-06-09 | 10,770 | 10,820 | 10,750 | 10,820 | 37,500 | 10,820 |
| 1998-06-08 | 10,900 | 10,950 | 10,710 | 10,780 | 65,400 | 10,780 |
| 1998-06-05 | 11,150 | 11,160 | 11,020 | 11,050 | 34,500 | 11,050 |
| 1998-06-04 | 11,150 | 11,300 | 11,150 | 11,230 | 46,200 | 11,230 |
| 1998-06-03 | 11,200 | 11,280 | 11,150 | 11,240 | 46,700 | 11,240 |
| 1998-06-02 | 11,100 | 11,240 | 11,090 | 11,240 | 46,200 | 11,240 |
| 1998-06-01 | 11,200 | 11,300 | 11,150 | 11,150 | 37,700 | 11,150 |
| 1998-05-29 | 11,000 | 11,410 | 10,990 | 11,200 | 163,600 | 11,200 |
| 1998-05-28 | 10,980 | 11,050 | 10,900 | 11,000 | 51,100 | 11,000 |
| 1998-05-27 | 10,970 | 10,980 | 10,900 | 10,980 | 58,000 | 10,980 |
| 1998-05-26 | 10,840 | 10,980 | 10,800 | 10,980 | 69,000 | 10,980 |
| 1998-05-25 | 10,850 | 10,850 | 10,750 | 10,850 | 44,400 | 10,850 |
| 1998-05-22 | 10,740 | 10,850 | 10,740 | 10,760 | 38,500 | 10,760 |
| 1998-05-21 | 10,820 | 10,850 | 10,740 | 10,740 | 63,500 | 10,740 |
| 1998-05-20 | 10,830 | 10,850 | 10,800 | 10,850 | 63,700 | 10,850 |
| 1998-05-19 | 10,800 | 10,830 | 10,720 | 10,790 | 33,400 | 10,790 |
| 1998-05-18 | 10,700 | 10,760 | 10,610 | 10,700 | 44,000 | 10,700 |
| 1998-05-15 | 10,600 | 10,680 | 10,600 | 10,640 | 56,500 | 10,640 |
| 1998-05-14 | 10,710 | 10,790 | 10,600 | 10,600 | 63,000 | 10,600 |
| 1998-05-13 | 10,600 | 10,840 | 10,600 | 10,830 | 78,800 | 10,830 |
| 1998-05-12 | 10,560 | 10,650 | 10,530 | 10,600 | 54,400 | 10,600 |
| 1998-05-11 | 10,510 | 10,600 | 10,510 | 10,590 | 15,900 | 10,590 |
| 1998-05-08 | 10,600 | 10,610 | 10,500 | 10,590 | 92,800 | 10,590 |
| 1998-05-07 | 10,870 | 10,940 | 10,640 | 10,700 | 97,800 | 10,700 |
| 1998-05-06 | 10,990 | 10,990 | 10,870 | 10,980 | 44,800 | 10,980 |
| 1998-05-01 | 11,000 | 11,000 | 10,810 | 10,920 | 70,000 | 10,920 |
| 1998-04-30 | 10,790 | 11,000 | 10,730 | 11,000 | 93,600 | 11,000 |
| 1998-04-28 | 10,640 | 10,700 | 10,600 | 10,690 | 50,400 | 10,690 |
| 1998-04-27 | 10,660 | 10,700 | 10,630 | 10,670 | 29,800 | 10,670 |
| 1998-04-24 | 10,630 | 10,740 | 10,630 | 10,660 | 45,400 | 10,660 |
| 1998-04-23 | 10,580 | 10,790 | 10,550 | 10,700 | 97,800 | 10,700 |
| 1998-04-22 | 10,600 | 10,600 | 10,500 | 10,530 | 62,100 | 10,530 |
| 1998-04-21 | 10,500 | 10,520 | 10,410 | 10,490 | 74,800 | 10,490 |
| 1998-04-20 | 10,590 | 10,590 | 10,300 | 10,400 | 31,300 | 10,400 |
| 1998-04-17 | 10,510 | 10,550 | 10,400 | 10,530 | 57,900 | 10,530 |
| 1998-04-16 | 10,710 | 10,710 | 10,620 | 10,650 | 83,900 | 10,650 |
| 1998-04-15 | 10,700 | 10,740 | 10,610 | 10,680 | 57,500 | 10,680 |
| 1998-04-14 | 10,420 | 10,470 | 10,400 | 10,430 | 105,300 | 10,430 |
| 1998-04-13 | 10,400 | 10,490 | 10,400 | 10,470 | 18,500 | 10,470 |
| 1998-04-10 | 10,600 | 10,600 | 10,300 | 10,500 | 50,600 | 10,500 |
| 1998-04-09 | 10,500 | 10,600 | 10,400 | 10,500 | 79,400 | 10,500 |
| 1998-04-08 | 10,500 | 10,500 | 10,200 | 10,300 | 164,200 | 10,300 |
| 1998-04-07 | 10,200 | 10,200 | 10,000 | 10,100 | 62,900 | 10,100 |
| 1998-04-06 | 10,400 | 10,400 | 10,100 | 10,200 | 85,700 | 10,200 |
| 1998-04-03 | 10,800 | 10,800 | 10,200 | 10,400 | 105,400 | 10,400 |
| 1998-04-02 | 10,400 | 10,800 | 10,400 | 10,800 | 152,300 | 10,800 |
| 1998-04-01 | 9,950 | 10,700 | 9,950 | 10,300 | 169,600 | 10,300 |
| 1998-03-31 | 9,960 | 10,100 | 9,900 | 9,910 | 105,100 | 9,910 |
| 1998-03-30 | 10,000 | 10,100 | 9,920 | 9,950 | 88,500 | 9,950 |
| 1998-03-27 | 10,000 | 10,100 | 9,940 | 10,000 | 156,200 | 10,000 |
| 1998-03-26 | 10,000 | 10,000 | 9,900 | 9,950 | 82,900 | 9,950 |
| 1998-03-25 | 9,950 | 10,000 | 9,810 | 9,850 | 137,200 | 9,850 |
| 1998-03-24 | 10,000 | 10,100 | 9,950 | 9,950 | 134,900 | 9,950 |
| 1998-03-23 | 10,000 | 10,100 | 9,970 | 10,000 | 102,600 | 10,000 |
| 1998-03-20 | 10,000 | 10,100 | 9,980 | 10,000 | 178,300 | 10,000 |
| 1998-03-19 | 10,300 | 10,300 | 10,200 | 10,200 | 69,100 | 10,200 |
| 1998-03-18 | 10,300 | 10,400 | 10,300 | 10,300 | 60,300 | 10,300 |
| 1998-03-17 | 10,400 | 10,600 | 10,300 | 10,500 | 53,500 | 10,500 |
| 1998-03-16 | 10,400 | 10,400 | 10,200 | 10,400 | 40,800 | 10,400 |
| 1998-03-13 | 10,400 | 10,500 | 10,300 | 10,400 | 67,800 | 10,400 |
| 1998-03-12 | 10,300 | 10,500 | 10,300 | 10,500 | 66,500 | 10,500 |
| 1998-03-11 | 10,300 | 10,400 | 10,300 | 10,300 | 79,900 | 10,300 |
| 1998-03-10 | 10,400 | 10,500 | 10,300 | 10,400 | 165,100 | 10,400 |
| 1998-03-09 | 10,700 | 10,700 | 10,500 | 10,500 | 58,200 | 10,500 |
| 1998-03-06 | 10,700 | 10,800 | 10,600 | 10,600 | 93,900 | 10,600 |
| 1998-03-05 | 11,000 | 11,000 | 10,800 | 10,900 | 112,100 | 10,900 |
| 1998-03-04 | 10,800 | 11,000 | 10,800 | 11,000 | 52,600 | 11,000 |
| 1998-03-03 | 10,900 | 11,000 | 10,800 | 11,000 | 67,400 | 11,000 |
| 1998-03-02 | 11,000 | 11,000 | 10,900 | 11,000 | 80,900 | 11,000 |
| 1998-02-27 | 10,700 | 11,000 | 10,700 | 11,000 | 55,500 | 11,000 |
| 1998-02-26 | 10,600 | 10,900 | 10,600 | 10,700 | 51,400 | 10,700 |
| 1998-02-25 | 10,500 | 10,600 | 10,300 | 10,600 | 73,100 | 10,600 |
| 1998-02-24 | 10,600 | 10,600 | 10,400 | 10,600 | 60,900 | 10,600 |
| 1998-02-23 | 10,400 | 10,600 | 10,400 | 10,500 | 74,200 | 10,500 |
| 1998-02-20 | 10,400 | 10,500 | 10,300 | 10,400 | 90,700 | 10,400 |
| 1998-02-19 | 10,500 | 10,700 | 10,500 | 10,600 | 75,100 | 10,600 |
| 1998-02-18 | 10,500 | 10,600 | 10,400 | 10,400 | 60,300 | 10,400 |
| 1998-02-17 | 10,500 | 10,600 | 10,400 | 10,600 | 93,800 | 10,600 |
| 1998-02-16 | 10,400 | 10,600 | 10,400 | 10,600 | 56,300 | 10,600 |
| 1998-02-13 | 10,300 | 10,500 | 10,200 | 10,500 | 125,600 | 10,500 |
| 1998-02-12 | 10,600 | 10,600 | 10,300 | 10,400 | 135,500 | 10,400 |
| 1998-02-10 | 10,600 | 10,800 | 10,600 | 10,700 | 89,300 | 10,700 |
| 1998-02-09 | 10,500 | 11,000 | 10,500 | 11,000 | 96,500 | 11,000 |
| 1998-02-06 | 11,000 | 11,100 | 10,700 | 10,700 | 107,000 | 10,700 |
| 1998-02-05 | 11,200 | 11,200 | 10,900 | 11,000 | 115,900 | 11,000 |
| 1998-02-04 | 11,200 | 11,400 | 11,100 | 11,400 | 57,800 | 11,400 |
| 1998-02-03 | 11,600 | 11,700 | 11,200 | 11,400 | 111,400 | 11,400 |
| 1998-02-02 | 11,500 | 11,500 | 11,400 | 11,500 | 93,800 | 11,500 |
| 1998-01-30 | 11,400 | 11,500 | 11,200 | 11,400 | 77,500 | 11,400 |
| 1998-01-29 | 11,100 | 11,300 | 11,100 | 11,200 | 42,400 | 11,200 |
| 1998-01-28 | 11,400 | 11,400 | 11,200 | 11,200 | 52,600 | 11,200 |
| 1998-01-27 | 11,000 | 11,500 | 10,900 | 11,500 | 130,500 | 11,500 |
| 1998-01-26 | 11,200 | 11,200 | 10,900 | 11,000 | 98,000 | 11,000 |
| 1998-01-23 | 11,000 | 11,100 | 10,900 | 11,100 | 101,000 | 11,100 |
| 1998-01-22 | 10,800 | 11,000 | 10,700 | 10,900 | 73,700 | 10,900 |
| 1998-01-21 | 10,900 | 11,100 | 10,600 | 10,800 | 110,400 | 10,800 |
| 1998-01-20 | 10,900 | 11,000 | 10,700 | 11,000 | 78,700 | 11,000 |
| 1998-01-19 | 11,000 | 11,200 | 10,800 | 10,900 | 93,100 | 10,900 |
| 1998-01-16 | 11,000 | 11,000 | 10,800 | 10,900 | 82,100 | 10,900 |
| 1998-01-14 | 10,900 | 11,000 | 10,800 | 10,900 | 47,600 | 10,900 |
| 1998-01-13 | 11,100 | 11,200 | 10,700 | 10,900 | 61,700 | 10,900 |
| 1998-01-12 | 10,800 | 11,100 | 10,700 | 10,700 | 56,200 | 10,700 |
| 1998-01-09 | 11,000 | 11,200 | 10,900 | 11,200 | 45,500 | 11,200 |
| 1998-01-08 | 11,000 | 11,300 | 11,000 | 11,200 | 103,100 | 11,200 |
| 1998-01-07 | 10,900 | 11,100 | 10,900 | 11,000 | 80,400 | 11,000 |
| 1998-01-06 | 11,500 | 11,500 | 10,900 | 11,100 | 84,500 | 11,100 |
| 1998-01-05 | 11,500 | 11,500 | 11,200 | 11,400 | 22,000 | 11,400 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
