6282 オイレス工業(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 | 2,520 | 2,560 | 2,520 | 2,535 | 1,800 | 1,222.51 |
| 1998-12-29 | 2,520 | 2,530 | 2,520 | 2,520 | 1,500 | 1,215.28 |
| 1998-12-28 | 2,520 | 2,540 | 2,520 | 2,540 | 2,500 | 1,224.92 |
| 1998-12-25 | 2,560 | 2,560 | 2,520 | 2,520 | 19,400 | 1,215.28 |
| 1998-12-24 | 2,605 | 2,605 | 2,560 | 2,560 | 3,400 | 1,234.57 |
| 1998-12-22 | 2,610 | 2,620 | 2,610 | 2,610 | 5,700 | 1,258.68 |
| 1998-12-21 | 2,570 | 2,615 | 2,570 | 2,615 | 10,300 | 1,261.09 |
| 1998-12-18 | 2,600 | 2,600 | 2,560 | 2,570 | 9,200 | 1,239.39 |
| 1998-12-17 | 2,640 | 2,650 | 2,595 | 2,595 | 9,300 | 1,251.45 |
| 1998-12-16 | 2,650 | 2,650 | 2,610 | 2,640 | 1,900 | 1,273.15 |
| 1998-12-15 | 2,660 | 2,665 | 2,610 | 2,650 | 11,200 | 1,277.97 |
| 1998-12-14 | 2,540 | 2,600 | 2,540 | 2,580 | 4,800 | 1,244.21 |
| 1998-12-11 | 2,520 | 2,560 | 2,520 | 2,560 | 26,900 | 1,234.57 |
| 1998-12-10 | 2,650 | 2,650 | 2,640 | 2,640 | 16,800 | 1,273.15 |
| 1998-12-09 | 2,720 | 2,720 | 2,650 | 2,650 | 8,900 | 1,277.97 |
| 1998-12-08 | 2,800 | 2,800 | 2,710 | 2,710 | 16,200 | 1,306.91 |
| 1998-12-07 | 2,745 | 2,800 | 2,745 | 2,790 | 600 | 1,345.49 |
| 1998-12-04 | 2,770 | 2,770 | 2,740 | 2,770 | 1,800 | 1,335.84 |
| 1998-12-03 | 2,780 | 2,810 | 2,780 | 2,810 | 35,200 | 1,355.13 |
| 1998-12-02 | 2,810 | 2,810 | 2,710 | 2,790 | 8,600 | 1,345.49 |
| 1998-12-01 | 2,860 | 2,860 | 2,805 | 2,810 | 4,600 | 1,355.13 |
| 1998-11-30 | 2,860 | 2,860 | 2,860 | 2,860 | 6,500 | 1,379.24 |
| 1998-11-27 | 2,820 | 2,850 | 2,815 | 2,830 | 3,000 | 1,364.78 |
| 1998-11-26 | 2,800 | 2,830 | 2,800 | 2,800 | 11,300 | 1,350.31 |
| 1998-11-25 | 2,700 | 2,870 | 2,700 | 2,860 | 11,400 | 1,379.24 |
| 1998-11-24 | 2,640 | 2,700 | 2,630 | 2,700 | 12,100 | 1,302.08 |
| 1998-11-20 | 2,590 | 2,630 | 2,590 | 2,630 | 10,300 | 1,268.33 |
| 1998-11-19 | 2,550 | 2,590 | 2,550 | 2,590 | 800 | 1,249.04 |
| 1998-11-18 | 2,520 | 2,550 | 2,510 | 2,550 | 11,900 | 1,229.75 |
| 1998-11-17 | 2,555 | 2,555 | 2,510 | 2,510 | 4,100 | 1,210.46 |
| 1998-11-16 | 2,600 | 2,605 | 2,520 | 2,530 | 2,800 | 1,220.10 |
| 1998-11-13 | 2,620 | 2,620 | 2,580 | 2,600 | 5,200 | 1,253.86 |
| 1998-11-12 | 2,540 | 2,620 | 2,540 | 2,620 | 400 | 1,263.50 |
| 1998-11-11 | 2,580 | 2,640 | 2,580 | 2,580 | 2,700 | 1,244.21 |
| 1998-11-10 | 2,650 | 2,650 | 2,500 | 2,500 | 3,500 | 1,205.63 |
| 1998-11-09 | 2,650 | 2,670 | 2,650 | 2,650 | 1,000 | 1,277.97 |
| 1998-11-06 | 2,655 | 2,700 | 2,570 | 2,660 | 7,600 | 1,282.79 |
| 1998-11-05 | 2,560 | 2,650 | 2,560 | 2,650 | 17,700 | 1,277.97 |
| 1998-11-04 | 2,620 | 2,650 | 2,600 | 2,650 | 17,700 | 1,277.97 |
| 1998-11-02 | 2,500 | 2,525 | 2,500 | 2,500 | 1,100 | 1,205.63 |
| 1998-10-30 | 2,580 | 2,600 | 2,525 | 2,525 | 3,600 | 1,217.69 |
| 1998-10-29 | 2,555 | 2,555 | 2,500 | 2,500 | 1,100 | 1,205.63 |
| 1998-10-28 | 2,590 | 2,590 | 2,550 | 2,550 | 3,700 | 1,229.75 |
| 1998-10-27 | 2,580 | 2,580 | 2,580 | 2,580 | 16,100 | 1,244.21 |
| 1998-10-26 | 2,600 | 2,630 | 2,580 | 2,620 | 13,100 | 1,263.50 |
| 1998-10-23 | 2,550 | 2,630 | 2,550 | 2,570 | 3,500 | 1,239.39 |
| 1998-10-22 | 2,650 | 2,650 | 2,550 | 2,550 | 7,200 | 1,229.75 |
| 1998-10-21 | 2,525 | 2,650 | 2,525 | 2,650 | 60,300 | 1,277.97 |
| 1998-10-20 | 2,470 | 2,550 | 2,465 | 2,500 | 24,200 | 1,205.63 |
| 1998-10-19 | 2,405 | 2,500 | 2,400 | 2,480 | 24,700 | 1,195.99 |
| 1998-10-16 | 2,360 | 2,380 | 2,340 | 2,380 | 6,100 | 1,147.76 |
| 1998-10-15 | 2,380 | 2,380 | 2,320 | 2,320 | 28,500 | 1,118.83 |
| 1998-10-14 | 2,300 | 2,395 | 2,300 | 2,300 | 16,900 | 1,109.18 |
| 1998-10-13 | 2,550 | 2,550 | 2,300 | 2,300 | 10,600 | 1,109.18 |
| 1998-10-12 | 2,600 | 2,765 | 2,600 | 2,700 | 4,900 | 1,302.08 |
| 1998-10-09 | 2,650 | 2,650 | 2,550 | 2,590 | 5,400 | 1,249.04 |
| 1998-10-08 | 2,690 | 2,690 | 2,600 | 2,670 | 27,100 | 1,287.62 |
| 1998-10-07 | 2,820 | 2,820 | 2,720 | 2,720 | 15,400 | 1,311.73 |
| 1998-10-06 | 2,700 | 2,800 | 2,700 | 2,750 | 4,000 | 1,326.20 |
| 1998-10-05 | 2,705 | 2,705 | 2,700 | 2,700 | 1,600 | 1,302.08 |
| 1998-10-02 | 2,755 | 2,840 | 2,715 | 2,715 | 6,700 | 1,309.32 |
| 1998-10-01 | 2,555 | 2,795 | 2,555 | 2,795 | 1,900 | 1,347.90 |
| 1998-09-30 | 2,865 | 3,000 | 2,800 | 2,905 | 11,700 | 1,400.95 |
| 1998-09-29 | 2,900 | 2,900 | 2,800 | 2,900 | 3,900 | 1,398.53 |
| 1998-09-28 | 2,865 | 2,900 | 2,865 | 2,900 | 10,400 | 1,398.53 |
| 1998-09-25 | 2,950 | 2,960 | 2,860 | 2,865 | 6,000 | 1,381.66 |
| 1998-09-24 | 3,010 | 3,060 | 3,010 | 3,040 | 6,700 | 1,466.05 |
| 1998-09-22 | 2,995 | 3,050 | 2,995 | 3,010 | 11,900 | 1,451.58 |
| 1998-09-21 | 2,975 | 2,995 | 2,965 | 2,995 | 7,300 | 1,444.35 |
| 1998-09-18 | 2,950 | 2,995 | 2,945 | 2,975 | 8,900 | 1,434.70 |
| 1998-09-17 | 3,030 | 3,030 | 2,950 | 2,950 | 20,200 | 1,422.65 |
| 1998-09-16 | 3,080 | 3,090 | 3,080 | 3,080 | 15,800 | 1,485.34 |
| 1998-09-14 | 3,010 | 3,080 | 3,010 | 3,040 | 9,600 | 1,466.05 |
| 1998-09-11 | 3,120 | 3,120 | 3,010 | 3,020 | 20,500 | 1,456.40 |
| 1998-09-10 | 3,090 | 3,130 | 3,090 | 3,100 | 18,500 | 1,494.98 |
| 1998-09-09 | 3,060 | 3,090 | 3,060 | 3,080 | 6,000 | 1,485.34 |
| 1998-09-08 | 3,070 | 3,080 | 3,060 | 3,080 | 5,300 | 1,485.34 |
| 1998-09-07 | 3,030 | 3,100 | 3,030 | 3,060 | 18,600 | 1,475.69 |
| 1998-09-04 | 3,020 | 3,040 | 3,020 | 3,040 | 9,700 | 1,466.05 |
| 1998-09-03 | 2,990 | 3,050 | 2,990 | 3,050 | 15,000 | 1,470.87 |
| 1998-09-02 | 3,060 | 3,100 | 3,060 | 3,090 | 4,200 | 1,490.16 |
| 1998-09-01 | 3,060 | 3,100 | 3,030 | 3,060 | 19,200 | 1,475.69 |
| 1998-08-31 | 3,000 | 3,100 | 3,000 | 3,060 | 8,700 | 1,475.69 |
| 1998-08-28 | 3,150 | 3,150 | 3,040 | 3,060 | 7,800 | 1,475.69 |
| 1998-08-27 | 3,120 | 3,150 | 3,050 | 3,120 | 6,800 | 1,504.63 |
| 1998-08-26 | 3,080 | 3,150 | 3,080 | 3,150 | 20,200 | 1,519.10 |
| 1998-08-25 | 3,040 | 3,080 | 3,040 | 3,050 | 5,800 | 1,470.87 |
| 1998-08-24 | 3,070 | 3,070 | 3,000 | 3,050 | 9,000 | 1,470.87 |
| 1998-08-21 | 3,140 | 3,140 | 3,060 | 3,100 | 18,300 | 1,494.98 |
| 1998-08-20 | 3,180 | 3,180 | 3,150 | 3,160 | 18,500 | 1,523.92 |
| 1998-08-19 | 3,140 | 3,180 | 3,140 | 3,180 | 8,700 | 1,533.56 |
| 1998-08-18 | 3,170 | 3,170 | 3,130 | 3,150 | 19,400 | 1,519.10 |
| 1998-08-17 | 3,200 | 3,200 | 3,130 | 3,140 | 8,100 | 1,514.27 |
| 1998-08-14 | 3,130 | 3,140 | 3,130 | 3,140 | 6,500 | 1,514.27 |
| 1998-08-13 | 3,130 | 3,150 | 3,130 | 3,150 | 10,300 | 1,519.10 |
| 1998-08-12 | 3,130 | 3,130 | 3,130 | 3,130 | 5,800 | 1,509.45 |
| 1998-08-11 | 3,190 | 3,190 | 3,140 | 3,140 | 2,500 | 1,514.27 |
| 1998-08-10 | 3,190 | 3,210 | 3,160 | 3,210 | 10,100 | 1,548.03 |
| 1998-08-07 | 3,180 | 3,190 | 3,160 | 3,160 | 9,600 | 1,523.92 |
| 1998-08-06 | 3,200 | 3,200 | 3,180 | 3,180 | 10,400 | 1,533.56 |
| 1998-08-05 | 3,200 | 3,200 | 3,150 | 3,150 | 9,300 | 1,519.10 |
| 1998-08-04 | 3,200 | 3,200 | 3,090 | 3,150 | 7,700 | 1,519.10 |
| 1998-08-03 | 3,200 | 3,200 | 3,100 | 3,100 | 3,200 | 1,494.98 |
| 1998-07-31 | 3,090 | 3,100 | 3,080 | 3,100 | 11,900 | 1,494.98 |
| 1998-07-30 | 3,080 | 3,150 | 3,060 | 3,070 | 7,000 | 1,480.52 |
| 1998-07-29 | 3,130 | 3,200 | 3,060 | 3,060 | 11,000 | 1,475.69 |
| 1998-07-28 | 3,090 | 3,200 | 3,090 | 3,200 | 21,400 | 1,543.21 |
| 1998-07-27 | 3,150 | 3,150 | 3,090 | 3,090 | 6,200 | 1,490.16 |
| 1998-07-24 | 3,110 | 3,150 | 3,060 | 3,080 | 5,000 | 1,485.34 |
| 1998-07-23 | 3,050 | 3,100 | 3,030 | 3,070 | 16,500 | 1,480.52 |
| 1998-07-22 | 3,130 | 3,130 | 3,060 | 3,090 | 17,100 | 1,490.16 |
| 1998-07-21 | 3,150 | 3,170 | 3,130 | 3,130 | 12,700 | 1,509.45 |
| 1998-07-17 | 3,150 | 3,150 | 3,110 | 3,150 | 26,600 | 1,519.10 |
| 1998-07-16 | 3,160 | 3,190 | 3,150 | 3,150 | 29,800 | 1,519.10 |
| 1998-07-15 | 3,180 | 3,200 | 3,170 | 3,200 | 22,300 | 1,543.21 |
| 1998-07-14 | 3,200 | 3,200 | 3,150 | 3,180 | 8,100 | 1,533.56 |
| 1998-07-13 | 3,150 | 3,200 | 3,150 | 3,200 | 11,600 | 1,543.21 |
| 1998-07-10 | 3,180 | 3,190 | 3,180 | 3,180 | 1,800 | 1,533.56 |
| 1998-07-09 | 3,190 | 3,250 | 3,190 | 3,250 | 1,700 | 1,567.32 |
| 1998-07-08 | 3,280 | 3,280 | 3,160 | 3,190 | 3,400 | 1,538.39 |
| 1998-07-07 | 3,300 | 3,300 | 3,290 | 3,290 | 4,900 | 1,586.61 |
| 1998-07-06 | 3,250 | 3,300 | 3,250 | 3,300 | 15,500 | 1,591.44 |
| 1998-07-03 | 3,160 | 3,250 | 3,160 | 3,230 | 9,200 | 1,557.68 |
| 1998-07-02 | 3,300 | 3,300 | 3,200 | 3,210 | 22,500 | 1,548.03 |
| 1998-07-01 | 3,170 | 3,250 | 3,140 | 3,200 | 18,500 | 1,543.21 |
| 1998-06-30 | 3,160 | 3,200 | 3,150 | 3,200 | 19,000 | 1,543.21 |
| 1998-06-29 | 3,160 | 3,170 | 3,160 | 3,170 | 2,100 | 1,528.74 |
| 1998-06-26 | 3,270 | 3,270 | 3,210 | 3,210 | 6,000 | 1,548.03 |
| 1998-06-25 | 3,240 | 3,250 | 3,220 | 3,250 | 17,000 | 1,567.32 |
| 1998-06-24 | 3,100 | 3,250 | 3,100 | 3,240 | 25,400 | 1,562.50 |
| 1998-06-23 | 3,100 | 3,130 | 3,090 | 3,100 | 13,900 | 1,494.98 |
| 1998-06-22 | 3,200 | 3,200 | 3,100 | 3,100 | 6,300 | 1,494.98 |
| 1998-06-19 | 3,200 | 3,200 | 3,180 | 3,200 | 19,600 | 1,543.21 |
| 1998-06-18 | 3,200 | 3,200 | 3,180 | 3,200 | 10,300 | 1,543.21 |
| 1998-06-17 | 3,080 | 3,080 | 3,050 | 3,050 | 11,400 | 1,470.87 |
| 1998-06-16 | 3,200 | 3,250 | 3,120 | 3,120 | 10,500 | 1,504.63 |
| 1998-06-15 | 3,300 | 3,300 | 3,250 | 3,250 | 9,900 | 1,567.32 |
| 1998-06-12 | 3,390 | 3,390 | 3,250 | 3,380 | 19,000 | 1,630.02 |
| 1998-06-11 | 3,280 | 3,300 | 3,280 | 3,300 | 4,800 | 1,591.44 |
| 1998-06-10 | 3,280 | 3,350 | 3,270 | 3,350 | 14,800 | 1,615.55 |
| 1998-06-09 | 3,280 | 3,300 | 3,280 | 3,280 | 4,600 | 1,581.79 |
| 1998-06-08 | 3,350 | 3,350 | 3,280 | 3,280 | 3,900 | 1,581.79 |
| 1998-06-05 | 3,350 | 3,350 | 3,280 | 3,300 | 6,800 | 1,591.44 |
| 1998-06-04 | 3,280 | 3,300 | 3,280 | 3,300 | 4,000 | 1,591.44 |
| 1998-06-03 | 3,360 | 3,380 | 3,290 | 3,300 | 5,600 | 1,591.44 |
| 1998-06-02 | 3,380 | 3,410 | 3,380 | 3,400 | 15,600 | 1,639.66 |
| 1998-06-01 | 3,390 | 3,390 | 3,380 | 3,380 | 4,200 | 1,630.02 |
| 1998-05-29 | 3,400 | 3,420 | 3,360 | 3,400 | 8,700 | 1,639.66 |
| 1998-05-28 | 3,360 | 3,400 | 3,360 | 3,360 | 2,700 | 1,620.37 |
| 1998-05-27 | 3,390 | 3,400 | 3,360 | 3,400 | 11,600 | 1,639.66 |
| 1998-05-26 | 3,400 | 3,400 | 3,380 | 3,390 | 4,400 | 1,634.84 |
| 1998-05-25 | 3,400 | 3,450 | 3,390 | 3,420 | 23,000 | 1,649.31 |
| 1998-05-22 | 3,350 | 3,400 | 3,350 | 3,390 | 9,600 | 1,634.84 |
| 1998-05-21 | 3,360 | 3,360 | 3,310 | 3,350 | 22,300 | 1,615.55 |
| 1998-05-20 | 3,320 | 3,350 | 3,300 | 3,310 | 19,300 | 1,596.26 |
| 1998-05-19 | 3,300 | 3,320 | 3,290 | 3,320 | 16,000 | 1,601.08 |
| 1998-05-18 | 3,330 | 3,330 | 3,250 | 3,300 | 14,200 | 1,591.44 |
| 1998-05-15 | 3,300 | 3,340 | 3,250 | 3,290 | 30,100 | 1,586.61 |
| 1998-05-14 | 3,310 | 3,340 | 3,280 | 3,340 | 34,500 | 1,610.73 |
| 1998-05-13 | 3,300 | 3,300 | 3,210 | 3,300 | 6,400 | 1,591.44 |
| 1998-05-12 | 3,300 | 3,310 | 3,300 | 3,310 | 19,300 | 1,596.26 |
| 1998-05-11 | 3,300 | 3,300 | 3,300 | 3,300 | 7,000 | 1,591.44 |
| 1998-05-08 | 3,270 | 3,300 | 3,270 | 3,300 | 4,900 | 1,591.44 |
| 1998-05-07 | 3,260 | 3,340 | 3,210 | 3,280 | 42,900 | 1,581.79 |
| 1998-05-06 | 3,290 | 3,300 | 3,260 | 3,300 | 6,600 | 1,591.44 |
| 1998-05-01 | 3,270 | 3,320 | 3,270 | 3,290 | 8,600 | 1,586.61 |
| 1998-04-30 | 3,250 | 3,300 | 3,250 | 3,290 | 11,400 | 1,586.61 |
| 1998-04-28 | 3,320 | 3,350 | 3,250 | 3,300 | 4,300 | 1,591.44 |
| 1998-04-27 | 3,290 | 3,300 | 3,250 | 3,300 | 6,600 | 1,591.44 |
| 1998-04-24 | 3,270 | 3,390 | 3,270 | 3,390 | 47,100 | 1,634.84 |
| 1998-04-23 | 3,250 | 3,300 | 3,250 | 3,290 | 15,800 | 1,586.61 |
| 1998-04-22 | 3,300 | 3,300 | 3,140 | 3,250 | 26,700 | 1,567.32 |
| 1998-04-21 | 3,200 | 3,300 | 3,200 | 3,270 | 3,300 | 1,576.97 |
| 1998-04-20 | 3,150 | 3,200 | 3,150 | 3,200 | 6,200 | 1,543.21 |
| 1998-04-17 | 3,150 | 3,150 | 3,100 | 3,150 | 13,400 | 1,519.10 |
| 1998-04-16 | 3,370 | 3,370 | 3,200 | 3,200 | 14,200 | 1,543.21 |
| 1998-04-15 | 3,400 | 3,400 | 3,350 | 3,370 | 34,600 | 1,625.19 |
| 1998-04-14 | 3,300 | 3,400 | 3,260 | 3,400 | 86,400 | 1,639.66 |
| 1998-04-13 | 3,230 | 3,300 | 3,230 | 3,300 | 25,300 | 1,591.44 |
| 1998-04-10 | 3,200 | 3,200 | 3,160 | 3,180 | 8,600 | 1,533.56 |
| 1998-04-09 | 3,190 | 3,200 | 3,150 | 3,200 | 16,800 | 1,543.21 |
| 1998-04-08 | 3,000 | 3,200 | 3,000 | 3,200 | 27,300 | 1,543.21 |
| 1998-04-07 | 2,980 | 2,980 | 2,960 | 2,980 | 12,200 | 1,437.11 |
| 1998-04-06 | 2,970 | 2,980 | 2,960 | 2,980 | 9,200 | 1,437.11 |
| 1998-04-03 | 3,000 | 3,030 | 2,960 | 2,960 | 9,600 | 1,427.47 |
| 1998-04-02 | 3,090 | 3,090 | 2,960 | 3,050 | 20,800 | 1,470.87 |
| 1998-04-01 | 2,970 | 3,060 | 2,970 | 3,050 | 29,000 | 1,470.87 |
| 1998-03-31 | 2,960 | 3,000 | 2,950 | 2,980 | 7,200 | 1,437.11 |
| 1998-03-30 | 3,050 | 3,090 | 3,050 | 3,050 | 1,800 | 1,470.87 |
| 1998-03-27 | 3,110 | 3,110 | 3,050 | 3,100 | 5,500 | 1,494.98 |
| 1998-03-26 | 2,990 | 3,200 | 2,990 | 3,170 | 3,500 | 1,528.74 |
| 1998-03-25 | 3,060 | 3,180 | 3,050 | 3,050 | 23,300 | 1,470.87 |
| 1998-03-24 | 3,020 | 3,050 | 3,000 | 3,050 | 2,600 | 1,470.87 |
| 1998-03-23 | 3,030 | 3,050 | 3,000 | 3,050 | 59,100 | 1,470.87 |
| 1998-03-20 | 3,050 | 3,090 | 2,970 | 3,050 | 19,000 | 1,470.87 |
| 1998-03-19 | 2,920 | 3,000 | 2,920 | 3,000 | 24,200 | 1,446.76 |
| 1998-03-18 | 3,000 | 3,000 | 2,920 | 2,920 | 19,200 | 1,408.18 |
| 1998-03-17 | 2,950 | 2,950 | 2,940 | 2,950 | 12,600 | 1,422.65 |
| 1998-03-16 | 3,000 | 3,000 | 2,970 | 2,970 | 3,200 | 1,432.29 |
| 1998-03-13 | 3,000 | 3,010 | 3,000 | 3,000 | 26,300 | 1,446.76 |
| 1998-03-12 | 2,980 | 3,000 | 2,950 | 3,000 | 18,600 | 1,446.76 |
| 1998-03-11 | 3,000 | 3,090 | 2,990 | 3,000 | 23,000 | 1,446.76 |
| 1998-03-10 | 3,050 | 3,050 | 2,960 | 2,970 | 24,100 | 1,432.29 |
| 1998-03-09 | 3,030 | 3,080 | 3,030 | 3,050 | 7,800 | 1,470.87 |
| 1998-03-06 | 3,000 | 3,040 | 3,000 | 3,030 | 5,800 | 1,461.23 |
| 1998-03-05 | 2,970 | 2,990 | 2,970 | 2,970 | 14,200 | 1,432.29 |
| 1998-03-04 | 3,010 | 3,050 | 2,970 | 2,970 | 9,600 | 1,432.29 |
| 1998-03-03 | 3,100 | 3,100 | 3,000 | 3,000 | 11,800 | 1,446.76 |
| 1998-03-02 | 3,100 | 3,100 | 3,050 | 3,070 | 5,200 | 1,480.52 |
| 1998-02-27 | 3,080 | 3,100 | 3,080 | 3,090 | 4,800 | 1,490.16 |
| 1998-02-26 | 3,050 | 3,080 | 3,040 | 3,080 | 12,100 | 1,485.34 |
| 1998-02-25 | 3,000 | 3,030 | 3,000 | 3,030 | 11,000 | 1,461.23 |
| 1998-02-24 | 3,060 | 3,070 | 3,000 | 3,000 | 8,400 | 1,446.76 |
| 1998-02-23 | 3,090 | 3,090 | 3,050 | 3,050 | 1,400 | 1,470.87 |
| 1998-02-20 | 3,060 | 3,100 | 3,000 | 3,000 | 32,800 | 1,446.76 |
| 1998-02-19 | 3,100 | 3,100 | 3,090 | 3,100 | 11,800 | 1,494.98 |
| 1998-02-18 | 3,100 | 3,110 | 3,090 | 3,090 | 3,500 | 1,490.16 |
| 1998-02-17 | 3,090 | 3,100 | 3,090 | 3,100 | 2,800 | 1,494.98 |
| 1998-02-16 | 3,060 | 3,080 | 3,050 | 3,080 | 5,500 | 1,485.34 |
| 1998-02-13 | 3,200 | 3,200 | 3,100 | 3,160 | 20,400 | 1,523.92 |
| 1998-02-12 | 3,200 | 3,230 | 3,180 | 3,200 | 27,700 | 1,543.21 |
| 1998-02-10 | 3,200 | 3,200 | 3,180 | 3,200 | 3,000 | 1,543.21 |
| 1998-02-09 | 3,180 | 3,200 | 3,180 | 3,200 | 8,100 | 1,543.21 |
| 1998-02-06 | 3,210 | 3,210 | 3,170 | 3,200 | 16,500 | 1,543.21 |
| 1998-02-05 | 3,310 | 3,340 | 3,260 | 3,260 | 19,200 | 1,572.15 |
| 1998-02-04 | 3,410 | 3,410 | 3,350 | 3,350 | 18,200 | 1,615.55 |
| 1998-02-03 | 3,400 | 3,460 | 3,400 | 3,420 | 71,700 | 1,649.31 |
| 1998-02-02 | 3,380 | 3,400 | 3,350 | 3,390 | 36,500 | 1,634.84 |
| 1998-01-30 | 3,270 | 3,390 | 3,270 | 3,390 | 19,300 | 1,634.84 |
| 1998-01-29 | 3,210 | 3,260 | 3,210 | 3,220 | 4,400 | 1,552.85 |
| 1998-01-28 | 3,440 | 3,440 | 3,200 | 3,210 | 6,200 | 1,548.03 |
| 1998-01-27 | 3,410 | 3,430 | 3,350 | 3,400 | 30,800 | 1,639.66 |
| 1998-01-26 | 3,300 | 3,440 | 3,300 | 3,400 | 34,500 | 1,639.66 |
| 1998-01-23 | 3,250 | 3,250 | 3,200 | 3,250 | 6,300 | 1,567.32 |
| 1998-01-22 | 3,200 | 3,290 | 3,190 | 3,250 | 24,500 | 1,567.32 |
| 1998-01-21 | 3,010 | 3,060 | 3,010 | 3,020 | 10,800 | 1,456.40 |
| 1998-01-20 | 3,070 | 3,100 | 3,010 | 3,010 | 40,100 | 1,451.58 |
| 1998-01-19 | 3,000 | 3,090 | 3,000 | 3,090 | 6,500 | 1,490.16 |
| 1998-01-16 | 2,970 | 3,000 | 2,970 | 2,990 | 24,500 | 1,441.94 |
| 1998-01-14 | 2,990 | 3,000 | 2,980 | 2,980 | 6,600 | 1,437.11 |
| 1998-01-13 | 2,990 | 2,990 | 2,900 | 2,980 | 7,400 | 1,437.11 |
| 1998-01-12 | 2,980 | 2,980 | 2,930 | 2,930 | 5,200 | 1,413 |
| 1998-01-09 | 3,000 | 3,000 | 2,970 | 2,970 | 4,100 | 1,432.29 |
| 1998-01-08 | 2,980 | 3,150 | 2,950 | 3,100 | 2,700 | 1,494.98 |
| 1998-01-07 | 3,000 | 3,000 | 2,950 | 2,990 | 10,900 | 1,441.94 |
| 1998-01-06 | 3,140 | 3,140 | 3,000 | 3,000 | 8,400 | 1,446.76 |
| 1998-01-05 | 3,160 | 3,160 | 3,160 | 3,160 | 1,500 | 1,523.92 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
