6645 オムロン(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 | 1,489 | 1,500 | 1,489 | 1,490 | 3,000 | 1,490 |
| 1998-12-29 | 1,478 | 1,495 | 1,478 | 1,480 | 4,000 | 1,480 |
| 1998-12-28 | 1,499 | 1,499 | 1,494 | 1,494 | 2,000 | 1,494 |
| 1998-12-24 | 1,436 | 1,469 | 1,436 | 1,469 | 3,000 | 1,469 |
| 1998-12-22 | 1,479 | 1,479 | 1,432 | 1,432 | 5,000 | 1,432 |
| 1998-12-21 | 1,467 | 1,480 | 1,467 | 1,480 | 6,000 | 1,480 |
| 1998-12-18 | 1,434 | 1,470 | 1,434 | 1,469 | 5,000 | 1,469 |
| 1998-12-17 | 1,460 | 1,482 | 1,411 | 1,411 | 31,000 | 1,411 |
| 1998-12-16 | 1,523 | 1,523 | 1,464 | 1,464 | 2,000 | 1,464 |
| 1998-12-14 | 1,548 | 1,561 | 1,542 | 1,552 | 57,000 | 1,552 |
| 1998-12-11 | 1,565 | 1,579 | 1,561 | 1,561 | 102,000 | 1,561 |
| 1998-12-10 | 1,580 | 1,595 | 1,570 | 1,595 | 23,000 | 1,595 |
| 1998-12-09 | 1,534 | 1,580 | 1,534 | 1,555 | 22,000 | 1,555 |
| 1998-12-08 | 1,452 | 1,485 | 1,451 | 1,485 | 5,000 | 1,485 |
| 1998-12-07 | 1,426 | 1,426 | 1,426 | 1,426 | 2,000 | 1,426 |
| 1998-12-04 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1998-12-03 | 1,420 | 1,428 | 1,420 | 1,428 | 6,000 | 1,428 |
| 1998-12-02 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 1,460 |
| 1998-12-01 | 1,451 | 1,453 | 1,450 | 1,450 | 16,000 | 1,450 |
| 1998-11-30 | 1,475 | 1,490 | 1,473 | 1,490 | 5,000 | 1,490 |
| 1998-11-27 | 1,521 | 1,521 | 1,490 | 1,491 | 7,000 | 1,491 |
| 1998-11-26 | 1,538 | 1,538 | 1,500 | 1,504 | 17,000 | 1,504 |
| 1998-11-25 | 1,574 | 1,575 | 1,540 | 1,540 | 11,000 | 1,540 |
| 1998-11-24 | 1,571 | 1,580 | 1,553 | 1,575 | 16,000 | 1,575 |
| 1998-11-20 | 1,498 | 1,543 | 1,498 | 1,530 | 52,000 | 1,530 |
| 1998-11-19 | 1,454 | 1,480 | 1,454 | 1,460 | 33,000 | 1,460 |
| 1998-11-18 | 1,380 | 1,449 | 1,380 | 1,449 | 30,000 | 1,449 |
| 1998-11-17 | 1,390 | 1,413 | 1,388 | 1,388 | 19,000 | 1,388 |
| 1998-11-16 | 1,355 | 1,393 | 1,355 | 1,387 | 20,000 | 1,387 |
| 1998-11-13 | 1,351 | 1,355 | 1,340 | 1,355 | 30,000 | 1,355 |
| 1998-11-12 | 1,315 | 1,336 | 1,315 | 1,336 | 5,000 | 1,336 |
| 1998-11-11 | 1,311 | 1,323 | 1,300 | 1,305 | 27,000 | 1,305 |
| 1998-11-10 | 1,313 | 1,320 | 1,312 | 1,317 | 19,000 | 1,317 |
| 1998-11-09 | 1,315 | 1,335 | 1,315 | 1,331 | 7,000 | 1,331 |
| 1998-11-06 | 1,379 | 1,379 | 1,320 | 1,345 | 19,000 | 1,345 |
| 1998-11-05 | 1,340 | 1,382 | 1,330 | 1,382 | 41,000 | 1,382 |
| 1998-11-04 | 1,280 | 1,280 | 1,240 | 1,240 | 24,000 | 1,240 |
| 1998-10-30 | 1,160 | 1,160 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1998-10-29 | 1,151 | 1,152 | 1,139 | 1,150 | 17,000 | 1,150 |
| 1998-10-28 | 1,165 | 1,165 | 1,150 | 1,150 | 20,000 | 1,150 |
| 1998-10-27 | 1,162 | 1,180 | 1,155 | 1,155 | 22,000 | 1,155 |
| 1998-10-26 | 1,199 | 1,199 | 1,165 | 1,165 | 22,000 | 1,165 |
| 1998-10-23 | 1,230 | 1,247 | 1,186 | 1,186 | 38,000 | 1,186 |
| 1998-10-22 | 1,217 | 1,309 | 1,217 | 1,240 | 34,000 | 1,240 |
| 1998-10-21 | 1,210 | 1,230 | 1,210 | 1,230 | 15,000 | 1,230 |
| 1998-10-20 | 1,200 | 1,264 | 1,200 | 1,230 | 20,000 | 1,230 |
| 1998-10-19 | 1,316 | 1,320 | 1,227 | 1,227 | 12,000 | 1,227 |
| 1998-10-16 | 1,235 | 1,235 | 1,211 | 1,215 | 8,000 | 1,215 |
| 1998-10-15 | 1,153 | 1,200 | 1,153 | 1,199 | 21,000 | 1,199 |
| 1998-10-14 | 1,125 | 1,145 | 1,115 | 1,145 | 8,000 | 1,145 |
| 1998-10-13 | 1,177 | 1,180 | 1,162 | 1,165 | 32,000 | 1,165 |
| 1998-10-12 | 1,163 | 1,183 | 1,163 | 1,165 | 21,000 | 1,165 |
| 1998-10-09 | 1,179 | 1,179 | 1,074 | 1,074 | 68,000 | 1,074 |
| 1998-10-08 | 1,263 | 1,264 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1998-10-07 | 1,273 | 1,295 | 1,273 | 1,295 | 11,000 | 1,295 |
| 1998-10-06 | 1,285 | 1,285 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1998-10-05 | 1,376 | 1,376 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1998-10-02 | 1,270 | 1,365 | 1,270 | 1,330 | 25,000 | 1,330 |
| 1998-10-01 | 1,324 | 1,324 | 1,285 | 1,296 | 21,000 | 1,296 |
| 1998-09-30 | 1,362 | 1,385 | 1,362 | 1,370 | 19,000 | 1,370 |
| 1998-09-29 | 1,296 | 1,331 | 1,295 | 1,331 | 22,000 | 1,331 |
| 1998-09-28 | 1,250 | 1,294 | 1,250 | 1,287 | 6,000 | 1,287 |
| 1998-09-25 | 1,230 | 1,240 | 1,210 | 1,240 | 12,000 | 1,240 |
| 1998-09-24 | 1,250 | 1,260 | 1,230 | 1,240 | 24,000 | 1,240 |
| 1998-09-22 | 1,235 | 1,236 | 1,170 | 1,190 | 37,000 | 1,190 |
| 1998-09-21 | 1,273 | 1,274 | 1,221 | 1,224 | 27,000 | 1,224 |
| 1998-09-18 | 1,308 | 1,310 | 1,274 | 1,274 | 62,000 | 1,274 |
| 1998-09-17 | 1,400 | 1,400 | 1,362 | 1,365 | 179,000 | 1,365 |
| 1998-09-16 | 1,401 | 1,402 | 1,390 | 1,400 | 18,000 | 1,400 |
| 1998-09-14 | 1,440 | 1,440 | 1,400 | 1,400 | 25,000 | 1,400 |
| 1998-09-11 | 1,440 | 1,458 | 1,410 | 1,420 | 136,000 | 1,420 |
| 1998-09-10 | 1,485 | 1,505 | 1,485 | 1,496 | 8,000 | 1,496 |
| 1998-09-09 | 1,479 | 1,480 | 1,435 | 1,475 | 30,000 | 1,475 |
| 1998-09-08 | 1,530 | 1,550 | 1,457 | 1,497 | 29,000 | 1,497 |
| 1998-09-07 | 1,519 | 1,560 | 1,519 | 1,550 | 22,000 | 1,550 |
| 1998-09-04 | 1,510 | 1,528 | 1,510 | 1,528 | 26,000 | 1,528 |
| 1998-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 14,000 | 1,500 |
| 1998-09-02 | 1,589 | 1,589 | 1,527 | 1,530 | 68,000 | 1,530 |
| 1998-09-01 | 1,460 | 1,580 | 1,452 | 1,576 | 62,000 | 1,576 |
| 1998-08-31 | 1,452 | 1,580 | 1,452 | 1,540 | 96,000 | 1,540 |
| 1998-08-28 | 1,480 | 1,480 | 1,352 | 1,435 | 198,000 | 1,435 |
| 1998-08-27 | 1,650 | 1,672 | 1,650 | 1,650 | 215,000 | 1,650 |
| 1998-08-26 | 2,000 | 2,015 | 1,950 | 1,950 | 8,000 | 1,950 |
| 1998-08-24 | 1,960 | 1,972 | 1,960 | 1,972 | 6,000 | 1,972 |
| 1998-08-21 | 1,960 | 1,980 | 1,960 | 1,979 | 5,000 | 1,979 |
| 1998-08-20 | 2,015 | 2,030 | 2,015 | 2,025 | 8,000 | 2,025 |
| 1998-08-19 | 2,005 | 2,015 | 2,005 | 2,015 | 5,000 | 2,015 |
| 1998-08-18 | 1,918 | 1,940 | 1,911 | 1,935 | 9,000 | 1,935 |
| 1998-08-17 | 1,923 | 1,928 | 1,900 | 1,903 | 12,000 | 1,903 |
| 1998-08-14 | 1,965 | 1,965 | 1,919 | 1,934 | 25,000 | 1,934 |
| 1998-08-13 | 1,994 | 1,994 | 1,951 | 1,951 | 24,000 | 1,951 |
| 1998-08-12 | 1,992 | 1,992 | 1,964 | 1,964 | 17,000 | 1,964 |
| 1998-08-11 | 2,050 | 2,050 | 1,987 | 1,987 | 14,000 | 1,987 |
| 1998-08-10 | 2,105 | 2,105 | 2,060 | 2,060 | 15,000 | 2,060 |
| 1998-08-07 | 2,110 | 2,130 | 2,110 | 2,130 | 5,000 | 2,130 |
| 1998-08-06 | 2,155 | 2,155 | 2,115 | 2,115 | 2,000 | 2,115 |
| 1998-08-05 | 2,065 | 2,125 | 2,065 | 2,115 | 7,000 | 2,115 |
| 1998-08-04 | 2,095 | 2,095 | 2,090 | 2,090 | 2,000 | 2,090 |
| 1998-08-03 | 2,095 | 2,100 | 2,080 | 2,080 | 9,000 | 2,080 |
| 1998-07-31 | 2,105 | 2,105 | 2,105 | 2,105 | 7,000 | 2,105 |
| 1998-07-30 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1998-07-29 | 2,065 | 2,090 | 2,065 | 2,090 | 4,000 | 2,090 |
| 1998-07-28 | 2,175 | 2,175 | 2,125 | 2,125 | 4,000 | 2,125 |
| 1998-07-27 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1998-07-24 | 2,080 | 2,155 | 2,080 | 2,155 | 28,000 | 2,155 |
| 1998-07-23 | 2,070 | 2,085 | 2,065 | 2,085 | 4,000 | 2,085 |
| 1998-07-22 | 2,170 | 2,170 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1998-07-21 | 2,205 | 2,205 | 2,205 | 2,205 | 2,000 | 2,205 |
| 1998-07-17 | 2,185 | 2,190 | 2,160 | 2,190 | 14,000 | 2,190 |
| 1998-07-16 | 2,180 | 2,220 | 2,170 | 2,210 | 19,000 | 2,210 |
| 1998-07-15 | 2,110 | 2,140 | 2,110 | 2,140 | 8,000 | 2,140 |
| 1998-07-13 | 2,000 | 2,070 | 2,000 | 2,070 | 3,000 | 2,070 |
| 1998-07-10 | 2,030 | 2,030 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1998-07-09 | 2,060 | 2,060 | 2,020 | 2,030 | 6,000 | 2,030 |
| 1998-07-08 | 2,045 | 2,045 | 2,020 | 2,020 | 51,000 | 2,020 |
| 1998-07-07 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1998-07-06 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1998-07-03 | 2,080 | 2,100 | 2,060 | 2,060 | 12,000 | 2,060 |
| 1998-07-02 | 2,200 | 2,205 | 2,190 | 2,200 | 18,000 | 2,200 |
| 1998-07-01 | 2,150 | 2,200 | 2,145 | 2,200 | 26,000 | 2,200 |
| 1998-06-30 | 2,095 | 2,100 | 2,085 | 2,085 | 105,000 | 2,085 |
| 1998-06-29 | 2,050 | 2,085 | 2,050 | 2,085 | 160,000 | 2,085 |
| 1998-06-26 | 2,000 | 2,040 | 2,000 | 2,040 | 4,000 | 2,040 |
| 1998-06-25 | 1,951 | 1,951 | 1,951 | 1,951 | 2,000 | 1,951 |
| 1998-06-24 | 1,915 | 1,945 | 1,915 | 1,921 | 4,000 | 1,921 |
| 1998-06-23 | 1,911 | 1,920 | 1,911 | 1,915 | 4,000 | 1,915 |
| 1998-06-22 | 1,940 | 1,940 | 1,902 | 1,904 | 8,000 | 1,904 |
| 1998-06-18 | 2,020 | 2,020 | 1,983 | 1,983 | 6,000 | 1,983 |
| 1998-06-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1998-06-15 | 1,959 | 1,959 | 1,959 | 1,959 | 1,000 | 1,959 |
| 1998-06-12 | 1,977 | 1,977 | 1,950 | 1,960 | 165,000 | 1,960 |
| 1998-06-11 | 1,962 | 1,963 | 1,942 | 1,947 | 14,000 | 1,947 |
| 1998-06-10 | 1,975 | 1,975 | 1,953 | 1,953 | 12,000 | 1,953 |
| 1998-06-09 | 1,953 | 1,987 | 1,953 | 1,975 | 24,000 | 1,975 |
| 1998-06-08 | 2,000 | 2,000 | 1,983 | 1,983 | 4,000 | 1,983 |
| 1998-06-05 | 2,005 | 2,030 | 2,005 | 2,030 | 3,000 | 2,030 |
| 1998-06-04 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 2,030 |
| 1998-06-03 | 2,040 | 2,040 | 2,015 | 2,030 | 3,000 | 2,030 |
| 1998-06-02 | 2,055 | 2,055 | 2,030 | 2,030 | 4,000 | 2,030 |
| 1998-06-01 | 2,070 | 2,070 | 2,055 | 2,055 | 3,000 | 2,055 |
| 1998-05-29 | 2,085 | 2,120 | 2,085 | 2,100 | 3,000 | 2,100 |
| 1998-05-28 | 2,115 | 2,115 | 2,085 | 2,085 | 2,000 | 2,085 |
| 1998-05-27 | 2,075 | 2,075 | 2,075 | 2,075 | 1,000 | 2,075 |
| 1998-05-25 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1998-05-22 | 2,040 | 2,060 | 2,040 | 2,050 | 5,000 | 2,050 |
| 1998-05-21 | 2,060 | 2,060 | 2,040 | 2,040 | 16,000 | 2,040 |
| 1998-05-20 | 2,110 | 2,130 | 2,110 | 2,110 | 5,000 | 2,110 |
| 1998-05-18 | 2,000 | 2,010 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1998-05-15 | 1,980 | 2,005 | 1,980 | 2,000 | 17,000 | 2,000 |
| 1998-05-13 | 2,025 | 2,035 | 2,020 | 2,035 | 9,000 | 2,035 |
| 1998-05-12 | 2,005 | 2,050 | 2,005 | 2,025 | 4,000 | 2,025 |
| 1998-05-08 | 2,030 | 2,030 | 1,991 | 1,991 | 10,000 | 1,991 |
| 1998-05-07 | 2,060 | 2,060 | 2,030 | 2,030 | 7,000 | 2,030 |
| 1998-05-06 | 2,065 | 2,115 | 2,065 | 2,065 | 21,000 | 2,065 |
| 1998-05-01 | 2,095 | 2,095 | 2,065 | 2,065 | 9,000 | 2,065 |
| 1998-04-30 | 2,075 | 2,075 | 2,055 | 2,070 | 4,000 | 2,070 |
| 1998-04-28 | 2,060 | 2,075 | 2,050 | 2,075 | 4,000 | 2,075 |
| 1998-04-27 | 2,075 | 2,075 | 2,075 | 2,075 | 2,000 | 2,075 |
| 1998-04-24 | 2,090 | 2,135 | 2,090 | 2,115 | 10,000 | 2,115 |
| 1998-04-23 | 2,085 | 2,095 | 2,080 | 2,080 | 13,000 | 2,080 |
| 1998-04-22 | 2,095 | 2,095 | 2,060 | 2,060 | 6,000 | 2,060 |
| 1998-04-21 | 2,095 | 2,110 | 2,085 | 2,085 | 9,000 | 2,085 |
| 1998-04-20 | 2,080 | 2,100 | 2,080 | 2,100 | 21,000 | 2,100 |
| 1998-04-17 | 2,080 | 2,100 | 2,080 | 2,080 | 8,000 | 2,080 |
| 1998-04-16 | 2,105 | 2,130 | 2,080 | 2,080 | 6,000 | 2,080 |
| 1998-04-15 | 2,115 | 2,115 | 2,075 | 2,075 | 4,000 | 2,075 |
| 1998-04-14 | 2,115 | 2,115 | 2,115 | 2,115 | 1,000 | 2,115 |
| 1998-04-10 | 2,080 | 2,090 | 2,080 | 2,090 | 2,000 | 2,090 |
| 1998-04-09 | 2,050 | 2,080 | 2,030 | 2,080 | 10,000 | 2,080 |
| 1998-04-08 | 2,000 | 2,040 | 1,990 | 2,040 | 19,000 | 2,040 |
| 1998-04-07 | 1,990 | 2,010 | 1,990 | 2,010 | 13,000 | 2,010 |
| 1998-04-06 | 2,020 | 2,020 | 2,000 | 2,000 | 22,000 | 2,000 |
| 1998-04-03 | 2,060 | 2,080 | 2,050 | 2,050 | 12,000 | 2,050 |
| 1998-04-02 | 2,040 | 2,050 | 2,020 | 2,020 | 33,000 | 2,020 |
| 1998-04-01 | 2,020 | 2,050 | 2,000 | 2,030 | 39,000 | 2,030 |
| 1998-03-31 | 2,020 | 2,080 | 2,020 | 2,050 | 26,000 | 2,050 |
| 1998-03-30 | 1,920 | 1,980 | 1,920 | 1,980 | 3,000 | 1,980 |
| 1998-03-27 | 1,960 | 1,960 | 1,900 | 1,900 | 20,000 | 1,900 |
| 1998-03-26 | 1,980 | 1,980 | 1,970 | 1,970 | 16,000 | 1,970 |
| 1998-03-25 | 1,980 | 1,990 | 1,940 | 1,940 | 25,000 | 1,940 |
| 1998-03-24 | 2,000 | 2,000 | 1,950 | 1,950 | 24,000 | 1,950 |
| 1998-03-23 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 2,080 |
| 1998-03-20 | 2,070 | 2,090 | 2,070 | 2,080 | 4,000 | 2,080 |
| 1998-03-19 | 2,080 | 2,100 | 2,070 | 2,100 | 20,000 | 2,100 |
| 1998-03-18 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 2,070 |
| 1998-03-17 | 2,060 | 2,060 | 2,030 | 2,030 | 4,000 | 2,030 |
| 1998-03-16 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1998-03-13 | 1,980 | 2,150 | 1,980 | 2,120 | 48,000 | 2,120 |
| 1998-03-12 | 2,050 | 2,050 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1998-03-11 | 2,070 | 2,070 | 1,990 | 1,990 | 18,000 | 1,990 |
| 1998-03-06 | 2,180 | 2,180 | 2,160 | 2,160 | 2,000 | 2,160 |
| 1998-03-05 | 2,190 | 2,230 | 2,190 | 2,230 | 8,000 | 2,230 |
| 1998-03-04 | 2,200 | 2,210 | 2,200 | 2,200 | 16,000 | 2,200 |
| 1998-03-03 | 2,180 | 2,180 | 2,150 | 2,180 | 6,000 | 2,180 |
| 1998-03-02 | 2,070 | 2,150 | 2,070 | 2,140 | 20,000 | 2,140 |
| 1998-02-27 | 2,060 | 2,060 | 2,040 | 2,040 | 5,000 | 2,040 |
| 1998-02-26 | 2,000 | 2,070 | 1,980 | 2,070 | 6,000 | 2,070 |
| 1998-02-25 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1998-02-24 | 2,040 | 2,050 | 2,040 | 2,050 | 8,000 | 2,050 |
| 1998-02-23 | 2,020 | 2,020 | 2,020 | 2,020 | 7,000 | 2,020 |
| 1998-02-20 | 2,110 | 2,110 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1998-02-19 | 2,030 | 2,030 | 2,030 | 2,030 | 6,000 | 2,030 |
| 1998-02-13 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1998-02-12 | 2,010 | 2,010 | 1,980 | 1,990 | 11,000 | 1,990 |
| 1998-02-10 | 2,050 | 2,060 | 1,980 | 2,000 | 17,000 | 2,000 |
| 1998-02-09 | 2,180 | 2,180 | 2,080 | 2,080 | 15,000 | 2,080 |
| 1998-02-06 | 2,180 | 2,180 | 2,130 | 2,140 | 6,000 | 2,140 |
| 1998-02-05 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1998-02-04 | 2,220 | 2,270 | 2,210 | 2,250 | 15,000 | 2,250 |
| 1998-02-03 | 2,260 | 2,260 | 2,200 | 2,210 | 19,000 | 2,210 |
| 1998-02-02 | 2,170 | 2,190 | 2,150 | 2,180 | 14,000 | 2,180 |
| 1998-01-30 | 2,200 | 2,200 | 2,130 | 2,200 | 14,000 | 2,200 |
| 1998-01-29 | 2,160 | 2,210 | 2,150 | 2,210 | 22,000 | 2,210 |
| 1998-01-28 | 2,160 | 2,160 | 2,120 | 2,120 | 15,000 | 2,120 |
| 1998-01-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1998-01-26 | 2,150 | 2,170 | 2,090 | 2,090 | 16,000 | 2,090 |
| 1998-01-23 | 2,070 | 2,100 | 2,050 | 2,090 | 14,000 | 2,090 |
| 1998-01-22 | 2,110 | 2,120 | 2,060 | 2,060 | 9,000 | 2,060 |
| 1998-01-21 | 2,140 | 2,160 | 2,140 | 2,140 | 11,000 | 2,140 |
| 1998-01-20 | 2,120 | 2,130 | 2,110 | 2,130 | 8,000 | 2,130 |
| 1998-01-19 | 2,090 | 2,130 | 2,090 | 2,130 | 12,000 | 2,130 |
| 1998-01-16 | 1,970 | 2,000 | 1,970 | 2,000 | 7,000 | 2,000 |
| 1998-01-14 | 1,900 | 1,920 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1998-01-13 | 1,910 | 1,910 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1998-01-12 | 1,930 | 1,930 | 1,900 | 1,930 | 9,000 | 1,930 |
| 1998-01-09 | 2,040 | 2,040 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1998-01-08 | 2,090 | 2,100 | 2,070 | 2,090 | 10,000 | 2,090 |
| 1998-01-07 | 2,070 | 2,100 | 2,070 | 2,090 | 10,000 | 2,090 |
| 1998-01-06 | 2,110 | 2,110 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1998-01-05 | 2,120 | 2,120 | 2,120 | 2,120 | 3,000 | 2,120 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
