6278 ユニオンツール(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 | 5,490 | 5,650 | 5,480 | 5,650 | 8,600 | 5,136.36 |
| 1998-12-29 | 5,600 | 5,600 | 5,420 | 5,500 | 10,100 | 5,000 |
| 1998-12-28 | 5,590 | 5,590 | 5,520 | 5,570 | 7,500 | 5,063.64 |
| 1998-12-25 | 5,600 | 5,600 | 5,500 | 5,500 | 12,500 | 5,000 |
| 1998-12-24 | 5,680 | 5,690 | 5,500 | 5,510 | 3,300 | 5,009.09 |
| 1998-12-22 | 5,700 | 5,780 | 5,660 | 5,660 | 28,500 | 5,145.45 |
| 1998-12-21 | 5,690 | 5,750 | 5,500 | 5,750 | 11,400 | 5,227.27 |
| 1998-12-18 | 5,600 | 5,690 | 5,450 | 5,690 | 16,300 | 5,172.73 |
| 1998-12-17 | 5,520 | 5,530 | 5,430 | 5,430 | 7,000 | 4,936.36 |
| 1998-12-16 | 5,700 | 5,700 | 5,500 | 5,520 | 14,500 | 5,018.18 |
| 1998-12-15 | 5,500 | 5,550 | 5,500 | 5,520 | 9,600 | 5,018.18 |
| 1998-12-14 | 5,670 | 5,670 | 5,480 | 5,650 | 12,900 | 5,136.36 |
| 1998-12-11 | 5,560 | 5,700 | 5,550 | 5,700 | 28,700 | 5,181.82 |
| 1998-12-10 | 5,610 | 5,650 | 5,590 | 5,590 | 7,400 | 5,081.82 |
| 1998-12-09 | 5,620 | 5,620 | 5,590 | 5,610 | 8,400 | 5,100 |
| 1998-12-08 | 5,690 | 5,690 | 5,600 | 5,660 | 8,300 | 5,145.45 |
| 1998-12-07 | 5,550 | 5,690 | 5,550 | 5,690 | 6,100 | 5,172.73 |
| 1998-12-04 | 5,630 | 5,700 | 5,550 | 5,610 | 12,600 | 5,100 |
| 1998-12-03 | 5,500 | 5,770 | 5,500 | 5,650 | 58,700 | 5,136.36 |
| 1998-12-02 | 5,390 | 5,500 | 5,380 | 5,500 | 14,100 | 5,000 |
| 1998-12-01 | 5,400 | 5,450 | 5,330 | 5,390 | 25,300 | 4,900 |
| 1998-11-30 | 5,460 | 5,460 | 5,270 | 5,450 | 10,600 | 4,954.55 |
| 1998-11-27 | 5,300 | 5,500 | 5,300 | 5,450 | 18,500 | 4,954.55 |
| 1998-11-26 | 5,280 | 5,320 | 5,180 | 5,190 | 17,100 | 4,718.18 |
| 1998-11-25 | 5,420 | 5,450 | 5,300 | 5,400 | 12,000 | 4,909.09 |
| 1998-11-24 | 5,450 | 5,450 | 5,350 | 5,400 | 24,500 | 4,909.09 |
| 1998-11-20 | 5,090 | 5,280 | 5,090 | 5,250 | 24,600 | 4,772.73 |
| 1998-11-19 | 5,120 | 5,120 | 5,000 | 5,030 | 7,100 | 4,572.73 |
| 1998-11-18 | 5,140 | 5,190 | 5,120 | 5,120 | 40,800 | 4,654.55 |
| 1998-11-17 | 5,250 | 5,250 | 5,200 | 5,220 | 24,800 | 4,745.45 |
| 1998-11-16 | 5,220 | 5,280 | 5,180 | 5,270 | 35,700 | 4,790.91 |
| 1998-11-13 | 5,150 | 5,170 | 5,100 | 5,170 | 17,100 | 4,700 |
| 1998-11-12 | 5,000 | 5,200 | 4,990 | 5,110 | 32,200 | 4,645.45 |
| 1998-11-11 | 4,900 | 5,000 | 4,850 | 4,950 | 68,800 | 4,500 |
| 1998-11-10 | 4,720 | 4,800 | 4,710 | 4,750 | 10,500 | 4,318.18 |
| 1998-11-09 | 4,790 | 4,960 | 4,700 | 4,720 | 6,600 | 4,290.91 |
| 1998-11-06 | 4,970 | 4,970 | 4,820 | 4,890 | 33,800 | 4,445.45 |
| 1998-11-05 | 4,700 | 4,750 | 4,600 | 4,720 | 31,700 | 4,290.91 |
| 1998-11-04 | 4,500 | 4,650 | 4,500 | 4,650 | 11,300 | 4,227.27 |
| 1998-11-02 | 4,220 | 4,280 | 4,190 | 4,200 | 49,600 | 3,818.18 |
| 1998-10-30 | 4,390 | 4,410 | 4,290 | 4,290 | 38,700 | 3,900 |
| 1998-10-29 | 4,400 | 4,450 | 4,330 | 4,360 | 23,300 | 3,963.64 |
| 1998-10-28 | 4,550 | 4,550 | 4,400 | 4,400 | 39,800 | 4,000 |
| 1998-10-27 | 4,850 | 4,850 | 4,700 | 4,700 | 11,600 | 4,272.73 |
| 1998-10-26 | 4,950 | 4,950 | 4,850 | 4,850 | 4,200 | 4,409.09 |
| 1998-10-23 | 5,100 | 5,100 | 4,900 | 4,950 | 15,000 | 4,500 |
| 1998-10-22 | 4,850 | 5,020 | 4,850 | 5,000 | 64,500 | 4,545.45 |
| 1998-10-21 | 4,850 | 4,970 | 4,800 | 4,850 | 34,600 | 4,409.09 |
| 1998-10-20 | 4,930 | 4,930 | 4,820 | 4,850 | 31,100 | 4,409.09 |
| 1998-10-19 | 4,740 | 4,930 | 4,650 | 4,930 | 10,500 | 4,481.82 |
| 1998-10-16 | 4,650 | 4,920 | 4,520 | 4,890 | 21,500 | 4,445.45 |
| 1998-10-15 | 4,400 | 4,600 | 4,400 | 4,600 | 16,000 | 4,181.82 |
| 1998-10-14 | 4,300 | 4,350 | 4,250 | 4,350 | 16,100 | 3,954.55 |
| 1998-10-13 | 4,510 | 4,510 | 4,320 | 4,350 | 3,900 | 3,954.55 |
| 1998-10-12 | 4,190 | 4,460 | 4,190 | 4,460 | 12,300 | 4,054.55 |
| 1998-10-09 | 4,200 | 4,230 | 4,110 | 4,120 | 21,300 | 3,745.45 |
| 1998-10-08 | 4,300 | 4,430 | 4,290 | 4,320 | 69,900 | 3,927.27 |
| 1998-10-07 | 4,150 | 4,440 | 4,150 | 4,200 | 53,800 | 3,818.18 |
| 1998-10-06 | 4,700 | 4,700 | 4,300 | 4,300 | 62,400 | 3,909.09 |
| 1998-10-05 | 4,890 | 4,940 | 4,800 | 4,800 | 17,800 | 4,363.64 |
| 1998-10-02 | 4,900 | 4,990 | 4,800 | 4,990 | 25,600 | 4,536.36 |
| 1998-10-01 | 5,090 | 5,160 | 4,900 | 5,000 | 23,200 | 4,545.45 |
| 1998-09-30 | 5,350 | 5,390 | 5,200 | 5,290 | 38,100 | 4,809.09 |
| 1998-09-29 | 5,480 | 5,480 | 5,370 | 5,370 | 10,900 | 4,881.82 |
| 1998-09-28 | 5,500 | 5,650 | 5,460 | 5,500 | 37,200 | 5,000 |
| 1998-09-25 | 5,500 | 5,500 | 5,400 | 5,500 | 26,400 | 5,000 |
| 1998-09-24 | 5,400 | 5,400 | 5,320 | 5,400 | 14,500 | 4,909.09 |
| 1998-09-22 | 5,440 | 5,440 | 5,240 | 5,330 | 26,600 | 4,845.45 |
| 1998-09-21 | 5,500 | 5,540 | 5,400 | 5,430 | 32,400 | 4,936.36 |
| 1998-09-18 | 5,460 | 5,500 | 5,450 | 5,500 | 34,300 | 5,000 |
| 1998-09-17 | 5,420 | 5,500 | 5,420 | 5,490 | 38,000 | 4,990.91 |
| 1998-09-16 | 5,300 | 5,410 | 5,260 | 5,400 | 23,300 | 4,909.09 |
| 1998-09-14 | 5,150 | 5,280 | 5,150 | 5,280 | 9,200 | 4,800 |
| 1998-09-11 | 5,160 | 5,200 | 5,100 | 5,150 | 47,700 | 4,681.82 |
| 1998-09-10 | 5,090 | 5,150 | 4,970 | 5,150 | 58,200 | 4,681.82 |
| 1998-09-09 | 5,000 | 5,010 | 4,940 | 5,000 | 54,900 | 4,545.45 |
| 1998-09-08 | 4,900 | 4,940 | 4,690 | 4,900 | 61,000 | 4,454.55 |
| 1998-09-07 | 4,970 | 5,000 | 4,930 | 4,950 | 37,800 | 4,500 |
| 1998-09-04 | 5,230 | 5,250 | 4,930 | 5,070 | 46,800 | 4,609.09 |
| 1998-09-03 | 5,450 | 5,450 | 5,300 | 5,330 | 32,600 | 4,845.45 |
| 1998-09-02 | 5,590 | 5,590 | 5,420 | 5,430 | 16,100 | 4,936.36 |
| 1998-09-01 | 5,290 | 5,600 | 5,290 | 5,590 | 23,900 | 5,081.82 |
| 1998-08-31 | 5,500 | 5,500 | 5,400 | 5,490 | 28,100 | 4,990.91 |
| 1998-08-28 | 5,400 | 5,600 | 5,330 | 5,580 | 32,500 | 5,072.73 |
| 1998-08-27 | 5,490 | 5,510 | 5,310 | 5,500 | 19,900 | 5,000 |
| 1998-08-26 | 5,500 | 5,600 | 5,400 | 5,590 | 58,500 | 5,081.82 |
| 1998-08-25 | 5,230 | 5,410 | 5,170 | 5,400 | 55,600 | 4,909.09 |
| 1998-08-24 | 5,300 | 5,300 | 5,200 | 5,230 | 11,100 | 4,754.55 |
| 1998-08-21 | 5,300 | 5,460 | 5,260 | 5,360 | 28,900 | 4,872.73 |
| 1998-08-20 | 5,300 | 5,300 | 5,180 | 5,300 | 18,100 | 4,818.18 |
| 1998-08-19 | 5,290 | 5,350 | 5,250 | 5,340 | 23,800 | 4,854.55 |
| 1998-08-18 | 5,310 | 5,420 | 5,210 | 5,390 | 24,800 | 4,900 |
| 1998-08-17 | 5,200 | 5,210 | 5,200 | 5,210 | 14,400 | 4,736.36 |
| 1998-08-14 | 5,250 | 5,250 | 5,150 | 5,190 | 13,000 | 4,718.18 |
| 1998-08-13 | 5,290 | 5,310 | 5,260 | 5,280 | 28,500 | 4,800 |
| 1998-08-12 | 5,130 | 5,190 | 5,120 | 5,190 | 25,700 | 4,718.18 |
| 1998-08-11 | 5,190 | 5,200 | 5,130 | 5,150 | 18,900 | 4,681.82 |
| 1998-08-10 | 5,350 | 5,350 | 5,190 | 5,200 | 6,100 | 4,727.27 |
| 1998-08-07 | 5,500 | 5,500 | 5,370 | 5,370 | 24,200 | 4,881.82 |
| 1998-08-06 | 5,400 | 5,450 | 5,300 | 5,410 | 28,500 | 4,918.18 |
| 1998-08-05 | 5,130 | 5,300 | 5,130 | 5,300 | 15,300 | 4,818.18 |
| 1998-08-04 | 5,150 | 5,150 | 5,120 | 5,120 | 16,900 | 4,654.55 |
| 1998-08-03 | 5,100 | 5,200 | 5,100 | 5,180 | 35,600 | 4,709.09 |
| 1998-07-31 | 5,250 | 5,250 | 5,120 | 5,150 | 79,300 | 4,681.82 |
| 1998-07-30 | 5,250 | 5,270 | 5,240 | 5,250 | 40,400 | 4,772.73 |
| 1998-07-29 | 5,300 | 5,340 | 5,210 | 5,250 | 50,800 | 4,772.73 |
| 1998-07-28 | 5,400 | 5,400 | 5,310 | 5,360 | 25,100 | 4,872.73 |
| 1998-07-27 | 5,600 | 5,650 | 5,450 | 5,450 | 23,500 | 4,954.55 |
| 1998-07-24 | 5,550 | 5,800 | 5,550 | 5,650 | 75,600 | 5,136.36 |
| 1998-07-23 | 5,560 | 5,600 | 5,510 | 5,560 | 29,900 | 5,054.55 |
| 1998-07-22 | 5,600 | 5,700 | 5,530 | 5,610 | 12,700 | 5,100 |
| 1998-07-21 | 5,900 | 5,980 | 5,600 | 5,780 | 27,800 | 5,254.55 |
| 1998-07-17 | 5,600 | 5,780 | 5,590 | 5,720 | 72,800 | 5,200 |
| 1998-07-16 | 5,250 | 5,430 | 5,160 | 5,430 | 26,300 | 4,936.36 |
| 1998-07-15 | 5,230 | 5,370 | 5,230 | 5,280 | 26,500 | 4,800 |
| 1998-07-14 | 5,270 | 5,300 | 5,200 | 5,220 | 25,500 | 4,745.45 |
| 1998-07-13 | 5,100 | 5,200 | 5,070 | 5,070 | 16,500 | 4,609.09 |
| 1998-07-10 | 5,280 | 5,280 | 5,230 | 5,230 | 34,600 | 4,754.55 |
| 1998-07-09 | 5,210 | 5,210 | 5,120 | 5,200 | 19,400 | 4,727.27 |
| 1998-07-08 | 5,250 | 5,250 | 5,160 | 5,200 | 28,900 | 4,727.27 |
| 1998-07-07 | 5,010 | 5,200 | 5,010 | 5,150 | 54,000 | 4,681.82 |
| 1998-07-06 | 5,040 | 5,090 | 5,040 | 5,040 | 5,300 | 4,581.82 |
| 1998-07-03 | 4,880 | 5,090 | 4,880 | 5,040 | 5,400 | 4,581.82 |
| 1998-07-02 | 5,150 | 5,150 | 4,900 | 4,910 | 24,000 | 4,463.64 |
| 1998-07-01 | 5,040 | 5,100 | 5,030 | 5,100 | 27,400 | 4,636.36 |
| 1998-06-30 | 4,990 | 5,040 | 4,970 | 5,000 | 18,400 | 4,545.45 |
| 1998-06-29 | 5,030 | 5,030 | 4,970 | 5,020 | 6,400 | 4,563.64 |
| 1998-06-26 | 4,900 | 5,030 | 4,800 | 5,020 | 19,000 | 4,563.64 |
| 1998-06-25 | 5,040 | 5,040 | 4,900 | 4,900 | 38,400 | 4,454.55 |
| 1998-06-24 | 4,610 | 4,750 | 4,600 | 4,730 | 23,800 | 4,300 |
| 1998-06-23 | 4,650 | 4,690 | 4,640 | 4,660 | 19,200 | 4,236.36 |
| 1998-06-22 | 4,820 | 4,850 | 4,690 | 4,700 | 14,700 | 4,272.73 |
| 1998-06-19 | 4,750 | 4,800 | 4,750 | 4,770 | 7,600 | 4,336.36 |
| 1998-06-18 | 5,060 | 5,060 | 4,900 | 4,900 | 16,200 | 4,454.55 |
| 1998-06-17 | 4,960 | 5,030 | 4,960 | 4,990 | 22,500 | 4,536.36 |
| 1998-06-16 | 4,920 | 4,950 | 4,900 | 4,950 | 10,800 | 4,500 |
| 1998-06-15 | 4,900 | 4,950 | 4,900 | 4,900 | 22,300 | 4,454.55 |
| 1998-06-12 | 4,950 | 5,040 | 4,950 | 4,950 | 42,400 | 4,500 |
| 1998-06-11 | 4,790 | 4,850 | 4,790 | 4,800 | 4,200 | 4,363.64 |
| 1998-06-10 | 4,950 | 5,000 | 4,920 | 4,940 | 21,100 | 4,490.91 |
| 1998-06-09 | 4,710 | 5,000 | 4,710 | 4,970 | 18,800 | 4,518.18 |
| 1998-06-08 | 4,800 | 4,800 | 4,730 | 4,740 | 16,200 | 4,309.09 |
| 1998-06-05 | 4,900 | 5,030 | 4,800 | 4,900 | 12,900 | 4,454.55 |
| 1998-06-04 | 4,920 | 4,930 | 4,800 | 4,900 | 9,900 | 4,454.55 |
| 1998-06-03 | 4,800 | 4,950 | 4,800 | 4,920 | 37,000 | 4,472.73 |
| 1998-06-02 | 4,910 | 4,940 | 4,750 | 4,850 | 4,700 | 4,409.09 |
| 1998-06-01 | 4,950 | 4,980 | 4,950 | 4,960 | 9,900 | 4,509.09 |
| 1998-05-29 | 4,900 | 4,930 | 4,900 | 4,900 | 19,900 | 4,454.55 |
| 1998-05-28 | 4,800 | 4,900 | 4,700 | 4,800 | 18,200 | 4,363.64 |
| 1998-05-27 | 5,000 | 5,010 | 4,880 | 4,890 | 16,200 | 4,445.45 |
| 1998-05-26 | 5,030 | 5,070 | 5,010 | 5,020 | 29,600 | 4,563.64 |
| 1998-05-25 | 5,000 | 5,050 | 4,970 | 5,020 | 28,500 | 4,563.64 |
| 1998-05-22 | 5,000 | 5,000 | 4,990 | 5,000 | 33,000 | 4,545.45 |
| 1998-05-21 | 5,000 | 5,020 | 4,980 | 5,000 | 25,800 | 4,545.45 |
| 1998-05-20 | 4,950 | 4,960 | 4,910 | 4,950 | 26,600 | 4,500 |
| 1998-05-19 | 4,990 | 5,000 | 4,910 | 4,950 | 14,800 | 4,500 |
| 1998-05-18 | 5,090 | 5,090 | 4,990 | 4,990 | 31,000 | 4,536.36 |
| 1998-05-15 | 5,000 | 5,040 | 5,000 | 5,030 | 20,800 | 4,572.73 |
| 1998-05-14 | 5,100 | 5,100 | 5,050 | 5,100 | 24,200 | 4,636.36 |
| 1998-05-13 | 5,190 | 5,210 | 5,000 | 5,100 | 43,900 | 4,636.36 |
| 1998-05-12 | 5,270 | 5,270 | 5,150 | 5,210 | 20,700 | 4,736.36 |
| 1998-05-11 | 5,200 | 5,320 | 5,120 | 5,290 | 43,400 | 4,809.09 |
| 1998-05-08 | 5,150 | 5,270 | 5,100 | 5,270 | 37,200 | 4,790.91 |
| 1998-05-07 | 4,930 | 5,150 | 4,900 | 5,150 | 29,100 | 4,681.82 |
| 1998-05-06 | 5,000 | 5,000 | 4,840 | 4,880 | 23,000 | 4,436.36 |
| 1998-05-01 | 4,990 | 5,000 | 4,900 | 4,940 | 68,000 | 4,490.91 |
| 1998-04-30 | 4,740 | 5,000 | 4,740 | 5,000 | 54,600 | 4,545.45 |
| 1998-04-28 | 4,610 | 4,660 | 4,610 | 4,610 | 3,400 | 4,190.91 |
| 1998-04-27 | 4,790 | 4,790 | 4,710 | 4,750 | 12,500 | 4,318.18 |
| 1998-04-24 | 4,750 | 4,790 | 4,700 | 4,790 | 11,400 | 4,354.55 |
| 1998-04-23 | 4,700 | 4,720 | 4,600 | 4,600 | 26,200 | 4,181.82 |
| 1998-04-22 | 4,600 | 4,680 | 4,600 | 4,680 | 6,000 | 4,254.55 |
| 1998-04-21 | 4,650 | 4,650 | 4,600 | 4,600 | 6,600 | 4,181.82 |
| 1998-04-20 | 4,760 | 4,780 | 4,700 | 4,750 | 31,900 | 4,318.18 |
| 1998-04-17 | 4,750 | 4,800 | 4,740 | 4,760 | 8,200 | 4,327.27 |
| 1998-04-16 | 4,720 | 4,800 | 4,680 | 4,750 | 23,800 | 4,318.18 |
| 1998-04-15 | 4,690 | 4,800 | 4,660 | 4,770 | 50,700 | 4,336.36 |
| 1998-04-14 | 4,680 | 4,730 | 4,650 | 4,680 | 36,600 | 4,254.55 |
| 1998-04-13 | 4,650 | 4,700 | 4,600 | 4,680 | 68,400 | 4,254.55 |
| 1998-04-10 | 4,400 | 4,860 | 4,380 | 4,750 | 147,000 | 4,318.18 |
| 1998-04-09 | 4,370 | 4,410 | 4,360 | 4,400 | 46,600 | 4,000 |
| 1998-04-08 | 4,330 | 4,370 | 4,330 | 4,360 | 58,400 | 3,963.64 |
| 1998-04-07 | 4,410 | 4,410 | 4,300 | 4,330 | 31,500 | 3,936.36 |
| 1998-04-06 | 4,400 | 4,450 | 4,350 | 4,450 | 43,300 | 4,045.45 |
| 1998-04-03 | 4,300 | 4,380 | 4,260 | 4,380 | 27,300 | 3,981.82 |
| 1998-04-02 | 4,190 | 4,400 | 4,190 | 4,250 | 69,900 | 3,863.64 |
| 1998-04-01 | 4,200 | 4,200 | 4,150 | 4,200 | 6,100 | 3,818.18 |
| 1998-03-31 | 4,120 | 4,150 | 4,110 | 4,150 | 12,100 | 3,772.73 |
| 1998-03-30 | 4,130 | 4,150 | 4,110 | 4,110 | 6,300 | 3,736.36 |
| 1998-03-27 | 4,130 | 4,130 | 4,060 | 4,080 | 9,700 | 3,709.09 |
| 1998-03-26 | 4,100 | 4,100 | 4,070 | 4,070 | 8,500 | 3,700 |
| 1998-03-25 | 4,100 | 4,100 | 4,090 | 4,100 | 7,200 | 3,727.27 |
| 1998-03-24 | 4,010 | 4,010 | 3,940 | 3,950 | 27,200 | 3,590.91 |
| 1998-03-23 | 3,870 | 3,910 | 3,870 | 3,910 | 8,100 | 3,554.55 |
| 1998-03-20 | 3,900 | 3,900 | 3,860 | 3,860 | 3,100 | 3,509.09 |
| 1998-03-19 | 3,900 | 3,920 | 3,880 | 3,910 | 21,800 | 3,554.55 |
| 1998-03-18 | 4,030 | 4,050 | 3,920 | 3,920 | 9,200 | 3,563.64 |
| 1998-03-17 | 3,910 | 4,030 | 3,910 | 4,030 | 12,700 | 3,663.64 |
| 1998-03-16 | 3,940 | 3,940 | 3,890 | 3,900 | 4,400 | 3,545.45 |
| 1998-03-13 | 3,850 | 3,890 | 3,850 | 3,890 | 7,300 | 3,536.36 |
| 1998-03-12 | 3,840 | 3,860 | 3,810 | 3,850 | 42,600 | 3,500 |
| 1998-03-11 | 3,930 | 3,930 | 3,800 | 3,850 | 13,400 | 3,500 |
| 1998-03-10 | 4,040 | 4,100 | 3,950 | 3,950 | 16,000 | 3,590.91 |
| 1998-03-09 | 4,000 | 4,090 | 3,900 | 4,040 | 6,500 | 3,672.73 |
| 1998-03-06 | 4,150 | 4,150 | 4,080 | 4,100 | 10,600 | 3,727.27 |
| 1998-03-05 | 4,240 | 4,240 | 4,150 | 4,150 | 18,100 | 3,772.73 |
| 1998-03-04 | 4,250 | 4,350 | 4,250 | 4,350 | 21,800 | 3,954.55 |
| 1998-03-03 | 4,200 | 4,330 | 4,150 | 4,200 | 23,900 | 3,818.18 |
| 1998-03-02 | 4,200 | 4,250 | 4,200 | 4,200 | 7,300 | 3,818.18 |
| 1998-02-27 | 4,200 | 4,200 | 4,100 | 4,150 | 6,600 | 3,772.73 |
| 1998-02-26 | 4,150 | 4,200 | 4,120 | 4,200 | 8,400 | 3,818.18 |
| 1998-02-25 | 4,140 | 4,150 | 4,100 | 4,150 | 11,600 | 3,772.73 |
| 1998-02-24 | 4,250 | 4,260 | 4,120 | 4,140 | 23,500 | 3,763.64 |
| 1998-02-23 | 4,300 | 4,300 | 4,220 | 4,220 | 21,600 | 3,836.36 |
| 1998-02-20 | 4,310 | 4,330 | 4,250 | 4,330 | 20,200 | 3,936.36 |
| 1998-02-19 | 4,230 | 4,340 | 4,200 | 4,310 | 37,800 | 3,918.18 |
| 1998-02-18 | 4,200 | 4,230 | 4,200 | 4,200 | 29,700 | 3,818.18 |
| 1998-02-17 | 4,130 | 4,150 | 4,080 | 4,150 | 9,700 | 3,772.73 |
| 1998-02-16 | 4,150 | 4,150 | 4,080 | 4,080 | 10,100 | 3,709.09 |
| 1998-02-13 | 4,190 | 4,190 | 4,110 | 4,150 | 8,600 | 3,772.73 |
| 1998-02-12 | 4,220 | 4,350 | 4,210 | 4,330 | 9,100 | 3,936.36 |
| 1998-02-10 | 4,300 | 4,350 | 4,210 | 4,350 | 3,300 | 3,954.55 |
| 1998-02-09 | 4,350 | 4,350 | 4,310 | 4,310 | 5,200 | 3,918.18 |
| 1998-02-06 | 4,310 | 4,400 | 4,300 | 4,390 | 15,700 | 3,990.91 |
| 1998-02-05 | 4,280 | 4,390 | 4,250 | 4,390 | 18,400 | 3,990.91 |
| 1998-02-04 | 4,470 | 4,470 | 4,250 | 4,250 | 10,200 | 3,863.64 |
| 1998-02-03 | 4,400 | 4,490 | 4,400 | 4,470 | 43,300 | 4,063.64 |
| 1998-02-02 | 4,150 | 4,200 | 4,100 | 4,150 | 38,300 | 3,772.73 |
| 1998-01-30 | 4,050 | 4,100 | 4,000 | 4,100 | 10,200 | 3,727.27 |
| 1998-01-29 | 4,050 | 4,100 | 4,000 | 4,000 | 14,700 | 3,636.36 |
| 1998-01-28 | 3,800 | 3,900 | 3,800 | 3,900 | 9,300 | 3,545.45 |
| 1998-01-27 | 4,440 | 4,440 | 4,200 | 4,200 | 30,700 | 3,818.18 |
| 1998-01-26 | 4,160 | 4,450 | 4,150 | 4,440 | 67,000 | 4,036.36 |
| 1998-01-23 | 4,000 | 4,080 | 3,970 | 4,070 | 32,700 | 3,700 |
| 1998-01-22 | 3,800 | 4,000 | 3,800 | 4,000 | 34,800 | 3,636.36 |
| 1998-01-21 | 3,660 | 3,750 | 3,660 | 3,750 | 15,600 | 3,409.09 |
| 1998-01-20 | 3,590 | 3,670 | 3,590 | 3,660 | 22,600 | 3,327.27 |
| 1998-01-19 | 3,500 | 3,590 | 3,500 | 3,580 | 13,500 | 3,254.55 |
| 1998-01-16 | 3,440 | 3,500 | 3,410 | 3,500 | 6,400 | 3,181.82 |
| 1998-01-14 | 3,490 | 3,490 | 3,420 | 3,450 | 5,700 | 3,136.36 |
| 1998-01-13 | 3,500 | 3,500 | 3,400 | 3,400 | 10,100 | 3,090.91 |
| 1998-01-12 | 3,450 | 3,450 | 3,400 | 3,400 | 22,600 | 3,090.91 |
| 1998-01-09 | 3,380 | 3,450 | 3,380 | 3,440 | 14,400 | 3,127.27 |
| 1998-01-08 | 3,310 | 3,380 | 3,310 | 3,360 | 10,900 | 3,054.55 |
| 1998-01-07 | 3,270 | 3,320 | 3,270 | 3,300 | 21,500 | 3,000 |
| 1998-01-06 | 3,150 | 3,260 | 3,150 | 3,230 | 10,800 | 2,936.36 |
| 1998-01-05 | 3,200 | 3,280 | 3,200 | 3,250 | 15,300 | 2,954.55 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
