6806 ヒロセ電機(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 | 7,930 | 7,930 | 7,910 | 7,910 | 4,800 | 7,174.60 |
| 1998-12-29 | 7,940 | 7,940 | 7,750 | 7,830 | 4,900 | 7,102.04 |
| 1998-12-28 | 7,700 | 7,740 | 7,700 | 7,740 | 7,300 | 7,020.41 |
| 1998-12-25 | 7,800 | 7,850 | 7,700 | 7,700 | 7,600 | 6,984.13 |
| 1998-12-24 | 7,920 | 7,950 | 7,600 | 7,600 | 18,600 | 6,893.42 |
| 1998-12-22 | 8,010 | 8,010 | 7,700 | 7,920 | 25,200 | 7,183.67 |
| 1998-12-21 | 7,500 | 8,000 | 7,500 | 8,000 | 47,700 | 7,256.24 |
| 1998-12-18 | 7,980 | 7,980 | 7,800 | 7,900 | 95,900 | 7,165.53 |
| 1998-12-17 | 7,780 | 7,880 | 7,750 | 7,880 | 65,300 | 7,147.39 |
| 1998-12-16 | 7,700 | 7,740 | 7,660 | 7,680 | 33,200 | 6,965.99 |
| 1998-12-15 | 7,560 | 7,560 | 7,430 | 7,500 | 23,400 | 6,802.72 |
| 1998-12-14 | 7,650 | 7,840 | 7,550 | 7,660 | 33,500 | 6,947.85 |
| 1998-12-11 | 7,670 | 7,670 | 7,550 | 7,550 | 74,500 | 6,848.07 |
| 1998-12-10 | 7,540 | 7,600 | 7,530 | 7,600 | 70,700 | 6,893.42 |
| 1998-12-09 | 7,530 | 7,610 | 7,530 | 7,590 | 94,100 | 6,884.35 |
| 1998-12-08 | 7,660 | 7,750 | 7,520 | 7,560 | 52,900 | 6,857.14 |
| 1998-12-07 | 7,720 | 7,720 | 7,420 | 7,560 | 40,600 | 6,857.14 |
| 1998-12-04 | 7,700 | 7,720 | 7,330 | 7,380 | 36,400 | 6,693.88 |
| 1998-12-03 | 7,660 | 7,870 | 7,640 | 7,700 | 99,700 | 6,984.13 |
| 1998-12-02 | 7,950 | 7,950 | 7,700 | 7,860 | 129,900 | 7,129.25 |
| 1998-12-01 | 8,160 | 8,300 | 8,100 | 8,150 | 89,100 | 7,392.29 |
| 1998-11-30 | 8,200 | 8,370 | 8,200 | 8,250 | 58,400 | 7,482.99 |
| 1998-11-27 | 8,200 | 8,230 | 8,200 | 8,200 | 77,400 | 7,437.64 |
| 1998-11-26 | 7,950 | 8,300 | 7,950 | 8,290 | 69,900 | 7,519.27 |
| 1998-11-25 | 7,850 | 8,000 | 7,850 | 7,950 | 120,200 | 7,210.88 |
| 1998-11-24 | 7,940 | 8,000 | 7,880 | 8,000 | 121,600 | 7,256.24 |
| 1998-11-20 | 7,970 | 7,970 | 7,830 | 7,950 | 33,300 | 7,210.88 |
| 1998-11-19 | 7,630 | 7,800 | 7,600 | 7,600 | 69,300 | 6,893.42 |
| 1998-11-18 | 7,430 | 7,480 | 7,430 | 7,430 | 14,600 | 6,739.23 |
| 1998-11-17 | 7,330 | 7,430 | 7,300 | 7,430 | 46,300 | 6,739.23 |
| 1998-11-16 | 7,110 | 7,240 | 7,110 | 7,230 | 48,500 | 6,557.82 |
| 1998-11-13 | 7,100 | 7,200 | 7,070 | 7,200 | 35,800 | 6,530.61 |
| 1998-11-12 | 7,040 | 7,140 | 7,000 | 7,060 | 66,200 | 6,403.63 |
| 1998-11-11 | 6,950 | 7,110 | 6,950 | 7,040 | 35,100 | 6,385.49 |
| 1998-11-10 | 6,900 | 7,000 | 6,900 | 6,980 | 5,800 | 6,331.07 |
| 1998-11-09 | 7,050 | 7,050 | 6,960 | 7,000 | 34,200 | 6,349.21 |
| 1998-11-06 | 6,950 | 7,000 | 6,950 | 6,950 | 25,500 | 6,303.85 |
| 1998-11-05 | 6,700 | 7,100 | 6,700 | 7,100 | 57,500 | 6,439.91 |
| 1998-11-04 | 7,100 | 7,170 | 7,010 | 7,100 | 39,800 | 6,439.91 |
| 1998-11-02 | 6,950 | 7,010 | 6,940 | 6,990 | 43,200 | 6,340.14 |
| 1998-10-30 | 6,800 | 6,820 | 6,750 | 6,750 | 105,100 | 6,122.45 |
| 1998-10-29 | 6,690 | 6,800 | 6,650 | 6,800 | 73,100 | 6,167.80 |
| 1998-10-28 | 6,690 | 6,870 | 6,650 | 6,690 | 46,800 | 6,068.03 |
| 1998-10-27 | 6,800 | 6,800 | 6,620 | 6,690 | 32,700 | 6,068.03 |
| 1998-10-26 | 6,900 | 6,900 | 6,830 | 6,850 | 21,500 | 6,213.15 |
| 1998-10-23 | 7,100 | 7,200 | 7,060 | 7,100 | 90,900 | 6,439.91 |
| 1998-10-22 | 7,340 | 7,340 | 7,050 | 7,120 | 126,700 | 6,458.05 |
| 1998-10-21 | 7,140 | 7,180 | 6,980 | 7,040 | 173,500 | 6,385.49 |
| 1998-10-20 | 6,250 | 6,540 | 6,250 | 6,540 | 25,400 | 5,931.97 |
| 1998-10-19 | 6,380 | 6,380 | 6,240 | 6,250 | 15,900 | 5,668.93 |
| 1998-10-16 | 6,500 | 6,550 | 6,450 | 6,480 | 71,900 | 5,877.55 |
| 1998-10-15 | 6,370 | 6,420 | 6,300 | 6,400 | 37,200 | 5,804.99 |
| 1998-10-14 | 6,390 | 6,400 | 6,300 | 6,400 | 13,800 | 5,804.99 |
| 1998-10-13 | 5,820 | 6,200 | 5,820 | 6,100 | 27,300 | 5,532.88 |
| 1998-10-12 | 5,730 | 6,440 | 5,730 | 6,320 | 57,800 | 5,732.43 |
| 1998-10-09 | 5,910 | 5,910 | 5,700 | 5,720 | 32,500 | 5,188.21 |
| 1998-10-08 | 6,120 | 6,160 | 6,000 | 6,050 | 18,200 | 5,487.53 |
| 1998-10-07 | 6,500 | 6,620 | 6,450 | 6,620 | 198,200 | 6,004.54 |
| 1998-10-06 | 6,700 | 6,750 | 6,450 | 6,450 | 77,400 | 5,850.34 |
| 1998-10-05 | 6,700 | 6,710 | 6,680 | 6,700 | 63,400 | 6,077.10 |
| 1998-10-02 | 6,860 | 6,920 | 6,710 | 6,750 | 59,600 | 6,122.45 |
| 1998-10-01 | 7,030 | 7,070 | 6,850 | 6,900 | 17,200 | 6,258.50 |
| 1998-09-30 | 7,050 | 7,090 | 6,940 | 7,010 | 120,300 | 6,358.28 |
| 1998-09-29 | 7,110 | 7,110 | 6,880 | 6,950 | 53,200 | 6,303.85 |
| 1998-09-28 | 6,870 | 7,000 | 6,850 | 6,910 | 31,200 | 6,267.57 |
| 1998-09-25 | 6,650 | 6,670 | 6,590 | 6,670 | 25,000 | 6,049.89 |
| 1998-09-24 | 6,400 | 6,750 | 6,400 | 6,730 | 33,300 | 6,104.31 |
| 1998-09-22 | 6,000 | 6,300 | 5,980 | 6,300 | 83,200 | 5,714.29 |
| 1998-09-21 | 6,000 | 6,030 | 5,800 | 5,880 | 45,600 | 5,333.33 |
| 1998-09-18 | 6,450 | 6,450 | 5,960 | 6,170 | 104,500 | 5,596.37 |
| 1998-09-17 | 6,600 | 6,600 | 6,370 | 6,530 | 65,700 | 5,922.90 |
| 1998-09-16 | 6,600 | 6,700 | 6,490 | 6,540 | 51,100 | 5,931.97 |
| 1998-09-14 | 6,670 | 6,800 | 6,670 | 6,800 | 15,700 | 6,167.80 |
| 1998-09-11 | 6,650 | 6,750 | 6,650 | 6,670 | 69,200 | 6,049.89 |
| 1998-09-10 | 6,850 | 6,880 | 6,750 | 6,750 | 45,200 | 6,122.45 |
| 1998-09-09 | 7,000 | 7,000 | 6,800 | 6,800 | 57,100 | 6,167.80 |
| 1998-09-08 | 6,630 | 6,740 | 6,630 | 6,670 | 15,300 | 6,049.89 |
| 1998-09-07 | 6,500 | 6,650 | 6,480 | 6,630 | 52,800 | 6,013.61 |
| 1998-09-04 | 6,610 | 6,650 | 6,510 | 6,600 | 45,500 | 5,986.39 |
| 1998-09-03 | 7,260 | 7,260 | 6,910 | 6,910 | 106,100 | 6,267.57 |
| 1998-09-02 | 7,850 | 7,850 | 7,130 | 7,160 | 44,300 | 6,494.33 |
| 1998-09-01 | 7,310 | 7,560 | 7,250 | 7,490 | 12,700 | 6,793.65 |
| 1998-08-31 | 7,550 | 7,910 | 7,450 | 7,910 | 37,600 | 7,174.60 |
| 1998-08-28 | 7,150 | 7,300 | 7,000 | 7,250 | 52,900 | 6,575.96 |
| 1998-08-27 | 7,800 | 7,800 | 7,400 | 7,560 | 28,000 | 6,857.14 |
| 1998-08-26 | 8,130 | 8,180 | 7,900 | 7,900 | 39,900 | 7,165.53 |
| 1998-08-25 | 8,060 | 8,200 | 8,010 | 8,040 | 71,000 | 7,292.52 |
| 1998-08-24 | 8,200 | 8,200 | 8,010 | 8,060 | 43,400 | 7,310.66 |
| 1998-08-21 | 8,400 | 8,490 | 8,360 | 8,400 | 89,900 | 7,619.05 |
| 1998-08-20 | 8,400 | 8,400 | 8,300 | 8,400 | 59,500 | 7,619.05 |
| 1998-08-19 | 8,100 | 8,200 | 8,100 | 8,100 | 39,000 | 7,346.94 |
| 1998-08-18 | 8,100 | 8,100 | 8,020 | 8,050 | 59,900 | 7,301.59 |
| 1998-08-17 | 7,800 | 7,800 | 7,700 | 7,800 | 10,200 | 7,074.83 |
| 1998-08-14 | 7,900 | 7,900 | 7,800 | 7,820 | 18,800 | 7,092.97 |
| 1998-08-13 | 8,100 | 8,100 | 8,000 | 8,100 | 52,600 | 7,346.94 |
| 1998-08-12 | 8,000 | 8,090 | 7,990 | 8,090 | 24,400 | 7,337.87 |
| 1998-08-11 | 8,100 | 8,100 | 7,900 | 8,100 | 96,700 | 7,346.94 |
| 1998-08-10 | 7,800 | 8,100 | 7,800 | 8,100 | 76,600 | 7,346.94 |
| 1998-08-07 | 7,910 | 8,040 | 7,880 | 7,900 | 104,100 | 7,165.53 |
| 1998-08-06 | 7,750 | 7,950 | 7,710 | 7,910 | 63,500 | 7,174.60 |
| 1998-08-05 | 7,550 | 7,740 | 7,550 | 7,740 | 15,600 | 7,020.41 |
| 1998-08-04 | 7,580 | 7,780 | 7,580 | 7,750 | 18,300 | 7,029.48 |
| 1998-08-03 | 7,800 | 8,000 | 7,770 | 7,780 | 65,400 | 7,056.69 |
| 1998-07-31 | 8,010 | 8,050 | 7,870 | 7,900 | 156,100 | 7,165.53 |
| 1998-07-30 | 7,500 | 7,700 | 7,500 | 7,610 | 113,800 | 6,902.49 |
| 1998-07-29 | 7,470 | 7,500 | 7,380 | 7,450 | 18,800 | 6,757.37 |
| 1998-07-28 | 7,440 | 7,650 | 7,440 | 7,570 | 28,300 | 6,866.21 |
| 1998-07-27 | 7,720 | 7,820 | 7,450 | 7,540 | 21,300 | 6,839 |
| 1998-07-24 | 7,700 | 8,050 | 7,500 | 7,920 | 160,600 | 7,183.67 |
| 1998-07-23 | 7,300 | 7,440 | 7,240 | 7,420 | 77,400 | 6,730.16 |
| 1998-07-22 | 7,190 | 7,280 | 7,170 | 7,230 | 58,100 | 6,557.82 |
| 1998-07-21 | 7,000 | 7,200 | 7,000 | 7,200 | 110,000 | 6,530.61 |
| 1998-07-17 | 7,000 | 7,110 | 6,950 | 7,020 | 52,500 | 6,367.35 |
| 1998-07-16 | 6,660 | 7,110 | 6,630 | 7,000 | 65,700 | 6,349.21 |
| 1998-07-15 | 6,570 | 6,670 | 6,550 | 6,560 | 26,900 | 5,950.11 |
| 1998-07-14 | 6,560 | 6,760 | 6,500 | 6,530 | 50,200 | 5,922.90 |
| 1998-07-13 | 6,650 | 6,770 | 6,640 | 6,760 | 19,600 | 6,131.52 |
| 1998-07-10 | 6,580 | 6,760 | 6,580 | 6,700 | 38,400 | 6,077.10 |
| 1998-07-09 | 6,510 | 6,580 | 6,500 | 6,580 | 41,000 | 5,968.25 |
| 1998-07-08 | 6,500 | 6,600 | 6,370 | 6,460 | 136,600 | 5,859.41 |
| 1998-07-07 | 6,350 | 6,370 | 6,300 | 6,300 | 51,300 | 5,714.29 |
| 1998-07-06 | 6,560 | 6,560 | 6,310 | 6,310 | 56,900 | 5,723.36 |
| 1998-07-03 | 6,710 | 6,730 | 6,560 | 6,570 | 75,800 | 5,959.18 |
| 1998-07-02 | 6,670 | 6,720 | 6,600 | 6,650 | 98,900 | 6,031.75 |
| 1998-07-01 | 6,560 | 6,680 | 6,560 | 6,670 | 60,200 | 6,049.89 |
| 1998-06-30 | 6,600 | 6,770 | 6,560 | 6,770 | 63,600 | 6,140.59 |
| 1998-06-29 | 6,550 | 6,890 | 6,550 | 6,890 | 29,700 | 6,249.43 |
| 1998-06-26 | 6,820 | 7,000 | 6,800 | 6,850 | 22,800 | 6,213.15 |
| 1998-06-25 | 6,850 | 6,860 | 6,640 | 6,700 | 57,300 | 6,077.10 |
| 1998-06-24 | 6,780 | 6,780 | 6,700 | 6,780 | 97,900 | 6,149.66 |
| 1998-06-23 | 6,550 | 6,580 | 6,480 | 6,480 | 47,000 | 5,877.55 |
| 1998-06-22 | 6,830 | 6,840 | 6,630 | 6,750 | 31,600 | 6,122.45 |
| 1998-06-19 | 6,800 | 6,840 | 6,690 | 6,830 | 175,300 | 6,195.01 |
| 1998-06-18 | 6,880 | 6,880 | 6,600 | 6,630 | 74,200 | 6,013.61 |
| 1998-06-17 | 6,890 | 6,950 | 6,800 | 6,880 | 31,000 | 6,240.36 |
| 1998-06-16 | 6,780 | 6,780 | 6,530 | 6,580 | 33,600 | 5,968.25 |
| 1998-06-15 | 6,690 | 6,690 | 6,570 | 6,580 | 27,900 | 5,968.25 |
| 1998-06-12 | 6,740 | 6,740 | 6,690 | 6,690 | 109,300 | 6,068.03 |
| 1998-06-11 | 6,830 | 6,850 | 6,700 | 6,740 | 16,300 | 6,113.38 |
| 1998-06-10 | 6,910 | 7,030 | 6,800 | 7,030 | 15,300 | 6,376.42 |
| 1998-06-09 | 6,900 | 7,000 | 6,900 | 6,940 | 12,800 | 6,294.78 |
| 1998-06-08 | 6,930 | 6,930 | 6,830 | 6,880 | 33,800 | 6,240.36 |
| 1998-06-05 | 6,710 | 6,750 | 6,660 | 6,730 | 13,800 | 6,104.31 |
| 1998-06-04 | 6,650 | 6,800 | 6,650 | 6,710 | 39,100 | 6,086.17 |
| 1998-06-03 | 6,890 | 6,890 | 6,690 | 6,850 | 73,500 | 6,213.15 |
| 1998-06-02 | 6,900 | 7,100 | 6,900 | 7,090 | 27,300 | 6,430.84 |
| 1998-06-01 | 7,250 | 7,300 | 7,110 | 7,130 | 48,400 | 6,467.12 |
| 1998-05-29 | 7,250 | 7,310 | 7,250 | 7,250 | 44,600 | 6,575.96 |
| 1998-05-28 | 7,220 | 7,220 | 7,170 | 7,180 | 19,400 | 6,512.47 |
| 1998-05-27 | 7,220 | 7,220 | 7,170 | 7,170 | 13,800 | 6,503.40 |
| 1998-05-26 | 7,150 | 7,220 | 7,150 | 7,180 | 10,600 | 6,512.47 |
| 1998-05-25 | 7,220 | 7,240 | 7,160 | 7,220 | 18,100 | 6,548.75 |
| 1998-05-22 | 7,130 | 7,250 | 7,130 | 7,220 | 56,700 | 6,548.75 |
| 1998-05-21 | 7,100 | 7,200 | 7,060 | 7,100 | 55,200 | 6,439.91 |
| 1998-05-20 | 6,810 | 7,010 | 6,810 | 6,960 | 69,200 | 6,312.93 |
| 1998-05-19 | 6,720 | 6,900 | 6,600 | 6,650 | 45,800 | 6,031.75 |
| 1998-05-18 | 7,170 | 7,240 | 7,000 | 7,000 | 75,100 | 6,349.21 |
| 1998-05-15 | 7,120 | 7,240 | 7,100 | 7,170 | 81,800 | 6,503.40 |
| 1998-05-14 | 7,000 | 7,130 | 6,900 | 7,090 | 36,200 | 6,430.84 |
| 1998-05-13 | 7,200 | 7,210 | 7,100 | 7,100 | 39,700 | 6,439.91 |
| 1998-05-12 | 7,110 | 7,320 | 7,030 | 7,250 | 90,100 | 6,575.96 |
| 1998-05-11 | 7,050 | 7,100 | 7,050 | 7,100 | 33,800 | 6,439.91 |
| 1998-05-08 | 6,960 | 7,050 | 6,920 | 7,050 | 24,700 | 6,394.56 |
| 1998-05-07 | 7,140 | 7,140 | 6,920 | 6,960 | 63,900 | 6,312.93 |
| 1998-05-06 | 7,000 | 7,150 | 6,830 | 7,150 | 19,300 | 6,485.26 |
| 1998-05-01 | 6,720 | 7,000 | 6,650 | 7,000 | 17,700 | 6,349.21 |
| 1998-04-30 | 6,700 | 6,710 | 6,660 | 6,690 | 30,800 | 6,068.03 |
| 1998-04-28 | 6,590 | 6,700 | 6,520 | 6,600 | 88,600 | 5,986.39 |
| 1998-04-27 | 6,800 | 6,800 | 6,670 | 6,690 | 58,900 | 6,068.03 |
| 1998-04-24 | 6,800 | 6,850 | 6,790 | 6,800 | 39,400 | 6,167.80 |
| 1998-04-23 | 6,710 | 6,780 | 6,690 | 6,780 | 45,000 | 6,149.66 |
| 1998-04-22 | 6,640 | 6,650 | 6,500 | 6,650 | 37,800 | 6,031.75 |
| 1998-04-21 | 6,750 | 6,800 | 6,700 | 6,740 | 20,900 | 6,113.38 |
| 1998-04-20 | 6,800 | 6,800 | 6,700 | 6,740 | 29,100 | 6,113.38 |
| 1998-04-17 | 6,830 | 6,830 | 6,660 | 6,730 | 47,600 | 6,104.31 |
| 1998-04-16 | 6,800 | 6,810 | 6,750 | 6,790 | 43,700 | 6,158.73 |
| 1998-04-15 | 6,820 | 6,820 | 6,600 | 6,600 | 26,900 | 5,986.39 |
| 1998-04-14 | 6,820 | 6,850 | 6,810 | 6,820 | 31,500 | 6,185.94 |
| 1998-04-13 | 6,860 | 6,870 | 6,800 | 6,820 | 12,100 | 6,185.94 |
| 1998-04-10 | 6,800 | 6,900 | 6,800 | 6,870 | 46,900 | 6,231.29 |
| 1998-04-09 | 6,900 | 6,950 | 6,800 | 6,930 | 49,100 | 6,285.71 |
| 1998-04-08 | 6,750 | 6,870 | 6,650 | 6,870 | 47,000 | 6,231.29 |
| 1998-04-07 | 6,750 | 6,800 | 6,750 | 6,750 | 90,900 | 6,122.45 |
| 1998-04-06 | 6,630 | 6,800 | 6,630 | 6,760 | 51,500 | 6,131.52 |
| 1998-04-03 | 6,800 | 6,850 | 6,760 | 6,800 | 64,800 | 6,167.80 |
| 1998-04-02 | 6,850 | 6,850 | 6,720 | 6,790 | 121,600 | 6,158.73 |
| 1998-04-01 | 6,570 | 7,120 | 6,500 | 6,950 | 105,900 | 6,303.85 |
| 1998-03-31 | 6,510 | 6,650 | 6,430 | 6,640 | 45,300 | 6,022.68 |
| 1998-03-30 | 6,430 | 6,500 | 6,410 | 6,500 | 81,300 | 5,895.69 |
| 1998-03-27 | 6,300 | 6,420 | 6,300 | 6,400 | 49,300 | 5,804.99 |
| 1998-03-26 | 6,210 | 6,360 | 6,180 | 6,210 | 80,600 | 5,632.65 |
| 1998-03-25 | 6,180 | 6,290 | 6,180 | 6,260 | 35,700 | 5,678 |
| 1998-03-24 | 6,300 | 6,300 | 6,210 | 6,300 | 11,200 | 5,714.29 |
| 1998-03-23 | 6,280 | 6,320 | 6,220 | 6,220 | 58,300 | 5,641.72 |
| 1998-03-20 | 6,160 | 6,260 | 6,160 | 6,230 | 52,800 | 5,650.79 |
| 1998-03-19 | 6,360 | 6,410 | 6,250 | 6,250 | 135,600 | 5,668.93 |
| 1998-03-18 | 6,230 | 6,340 | 6,230 | 6,290 | 80,300 | 5,705.22 |
| 1998-03-17 | 5,900 | 6,300 | 5,860 | 6,160 | 42,400 | 5,587.30 |
| 1998-03-16 | 6,240 | 6,240 | 5,890 | 5,900 | 133,200 | 5,351.47 |
| 1998-03-13 | 5,950 | 6,070 | 5,940 | 6,040 | 118,500 | 5,478.46 |
| 1998-03-12 | 5,910 | 6,070 | 5,910 | 5,960 | 112,000 | 5,405.90 |
| 1998-03-11 | 6,000 | 6,050 | 5,950 | 5,950 | 100,600 | 5,396.83 |
| 1998-03-10 | 6,020 | 6,050 | 5,950 | 6,000 | 51,300 | 5,442.18 |
| 1998-03-09 | 6,130 | 6,150 | 6,080 | 6,100 | 77,100 | 5,532.88 |
| 1998-03-06 | 6,100 | 6,230 | 6,100 | 6,120 | 71,900 | 5,551.02 |
| 1998-03-05 | 6,300 | 6,300 | 6,220 | 6,220 | 74,500 | 5,641.72 |
| 1998-03-04 | 6,300 | 6,380 | 6,250 | 6,300 | 91,700 | 5,714.29 |
| 1998-03-03 | 6,760 | 6,780 | 6,400 | 6,500 | 23,800 | 5,895.69 |
| 1998-03-02 | 6,800 | 6,800 | 6,710 | 6,770 | 99,400 | 6,140.59 |
| 1998-02-27 | 6,700 | 6,750 | 6,640 | 6,650 | 25,200 | 6,031.75 |
| 1998-02-26 | 6,620 | 6,750 | 6,620 | 6,650 | 23,000 | 6,031.75 |
| 1998-02-25 | 6,710 | 6,750 | 6,550 | 6,650 | 37,500 | 6,031.75 |
| 1998-02-24 | 6,800 | 6,800 | 6,540 | 6,740 | 8,900 | 6,113.38 |
| 1998-02-23 | 6,620 | 6,770 | 6,530 | 6,730 | 38,600 | 6,104.31 |
| 1998-02-20 | 6,870 | 6,870 | 6,790 | 6,820 | 30,500 | 6,185.94 |
| 1998-02-19 | 6,880 | 6,880 | 6,760 | 6,800 | 7,900 | 6,167.80 |
| 1998-02-18 | 6,900 | 6,900 | 6,800 | 6,850 | 62,300 | 6,213.15 |
| 1998-02-17 | 6,850 | 6,870 | 6,760 | 6,850 | 40,600 | 6,213.15 |
| 1998-02-16 | 6,600 | 6,860 | 6,570 | 6,860 | 13,100 | 6,222.22 |
| 1998-02-13 | 6,510 | 6,600 | 6,500 | 6,600 | 24,000 | 5,986.39 |
| 1998-02-12 | 6,400 | 6,500 | 6,400 | 6,500 | 29,000 | 5,895.69 |
| 1998-02-10 | 6,650 | 6,650 | 6,400 | 6,400 | 43,500 | 5,804.99 |
| 1998-02-09 | 6,700 | 6,700 | 6,650 | 6,680 | 21,100 | 6,058.96 |
| 1998-02-06 | 6,680 | 6,770 | 6,670 | 6,680 | 58,500 | 6,058.96 |
| 1998-02-05 | 6,890 | 6,900 | 6,690 | 6,870 | 60,500 | 6,231.29 |
| 1998-02-04 | 6,740 | 6,820 | 6,740 | 6,800 | 38,800 | 6,167.80 |
| 1998-02-03 | 7,010 | 7,020 | 6,800 | 6,840 | 118,300 | 6,204.08 |
| 1998-02-02 | 7,000 | 7,030 | 6,910 | 6,950 | 89,900 | 6,303.85 |
| 1998-01-30 | 7,000 | 7,070 | 6,900 | 6,970 | 27,500 | 6,322 |
| 1998-01-29 | 6,800 | 7,030 | 6,790 | 7,000 | 102,400 | 6,349.21 |
| 1998-01-28 | 6,750 | 6,790 | 6,740 | 6,750 | 61,100 | 6,122.45 |
| 1998-01-27 | 6,670 | 6,800 | 6,620 | 6,680 | 80,500 | 6,058.96 |
| 1998-01-26 | 6,650 | 6,700 | 6,540 | 6,590 | 48,700 | 5,977.32 |
| 1998-01-23 | 6,610 | 6,660 | 6,610 | 6,620 | 21,200 | 6,004.54 |
| 1998-01-22 | 6,850 | 6,850 | 6,710 | 6,710 | 37,200 | 6,086.17 |
| 1998-01-21 | 6,960 | 6,960 | 6,810 | 6,810 | 66,900 | 6,176.87 |
| 1998-01-20 | 6,760 | 6,760 | 6,580 | 6,650 | 56,900 | 6,031.75 |
| 1998-01-19 | 6,650 | 6,700 | 6,620 | 6,660 | 62,800 | 6,040.82 |
| 1998-01-16 | 6,600 | 6,650 | 6,570 | 6,610 | 106,600 | 5,995.46 |
| 1998-01-14 | 6,420 | 6,700 | 6,420 | 6,650 | 15,000 | 6,031.75 |
| 1998-01-13 | 6,350 | 6,380 | 6,330 | 6,350 | 31,800 | 5,759.64 |
| 1998-01-12 | 6,350 | 6,400 | 6,330 | 6,360 | 64,000 | 5,768.71 |
| 1998-01-09 | 6,470 | 6,470 | 6,360 | 6,440 | 32,900 | 5,841.27 |
| 1998-01-08 | 6,500 | 6,580 | 6,450 | 6,500 | 54,200 | 5,895.69 |
| 1998-01-07 | 6,750 | 6,750 | 6,510 | 6,580 | 48,700 | 5,968.25 |
| 1998-01-06 | 6,250 | 6,350 | 6,250 | 6,350 | 25,800 | 5,759.64 |
| 1998-01-05 | 6,570 | 6,580 | 6,550 | 6,550 | 8,700 | 5,941.04 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
