6857 (株)アドバンテスト 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 | 7,190 | 7,190 | 7,100 | 7,160 | 47,700 | 895 |
| 1998-12-29 | 7,050 | 7,120 | 7,020 | 7,090 | 64,300 | 886.25 |
| 1998-12-28 | 7,000 | 7,070 | 7,000 | 7,020 | 73,400 | 877.50 |
| 1998-12-25 | 6,950 | 7,080 | 6,950 | 7,000 | 120,500 | 875 |
| 1998-12-24 | 7,090 | 7,090 | 6,870 | 6,920 | 363,300 | 865 |
| 1998-12-22 | 7,240 | 7,340 | 6,780 | 6,890 | 781,100 | 861.25 |
| 1998-12-21 | 7,490 | 7,490 | 7,300 | 7,340 | 367,800 | 917.50 |
| 1998-12-18 | 7,500 | 7,550 | 7,430 | 7,510 | 207,900 | 938.75 |
| 1998-12-17 | 7,500 | 7,500 | 7,410 | 7,460 | 127,000 | 932.50 |
| 1998-12-16 | 7,500 | 7,550 | 7,450 | 7,480 | 218,900 | 935 |
| 1998-12-15 | 7,550 | 7,630 | 7,430 | 7,440 | 166,300 | 930 |
| 1998-12-14 | 7,780 | 7,900 | 7,710 | 7,750 | 42,400 | 968.75 |
| 1998-12-11 | 7,870 | 7,870 | 7,750 | 7,780 | 238,900 | 972.50 |
| 1998-12-10 | 7,750 | 8,000 | 7,750 | 7,900 | 285,300 | 987.50 |
| 1998-12-09 | 7,640 | 7,730 | 7,590 | 7,700 | 206,900 | 962.50 |
| 1998-12-08 | 7,750 | 7,780 | 7,650 | 7,740 | 373,200 | 967.50 |
| 1998-12-07 | 7,670 | 7,800 | 7,480 | 7,550 | 435,700 | 943.75 |
| 1998-12-04 | 8,200 | 8,200 | 7,610 | 7,770 | 661,000 | 971.25 |
| 1998-12-03 | 8,150 | 8,370 | 8,100 | 8,300 | 547,100 | 1,037.50 |
| 1998-12-02 | 8,180 | 8,230 | 8,070 | 8,150 | 270,200 | 1,018.75 |
| 1998-12-01 | 8,180 | 8,220 | 8,080 | 8,140 | 211,800 | 1,017.50 |
| 1998-11-30 | 8,130 | 8,280 | 8,100 | 8,220 | 450,400 | 1,027.50 |
| 1998-11-27 | 8,080 | 8,110 | 8,000 | 8,060 | 227,500 | 1,007.50 |
| 1998-11-26 | 8,040 | 8,050 | 7,950 | 7,990 | 145,000 | 998.75 |
| 1998-11-25 | 7,940 | 8,050 | 7,850 | 7,970 | 358,100 | 996.25 |
| 1998-11-24 | 7,890 | 8,000 | 7,740 | 8,000 | 332,300 | 1,000 |
| 1998-11-20 | 7,320 | 7,650 | 7,300 | 7,640 | 401,500 | 955 |
| 1998-11-19 | 7,470 | 7,490 | 7,250 | 7,250 | 315,900 | 906.25 |
| 1998-11-18 | 7,400 | 7,560 | 7,380 | 7,520 | 452,700 | 940 |
| 1998-11-17 | 7,620 | 7,700 | 7,500 | 7,700 | 392,000 | 962.50 |
| 1998-11-16 | 8,150 | 8,200 | 7,800 | 7,820 | 281,300 | 977.50 |
| 1998-11-13 | 8,050 | 8,100 | 8,000 | 8,070 | 268,000 | 1,008.75 |
| 1998-11-12 | 7,890 | 8,070 | 7,860 | 7,900 | 510,800 | 987.50 |
| 1998-11-11 | 7,640 | 7,840 | 7,600 | 7,840 | 192,000 | 980 |
| 1998-11-10 | 7,750 | 7,780 | 7,570 | 7,580 | 247,700 | 947.50 |
| 1998-11-09 | 7,850 | 7,930 | 7,780 | 7,850 | 368,000 | 981.25 |
| 1998-11-06 | 7,730 | 7,820 | 7,660 | 7,760 | 306,500 | 970 |
| 1998-11-05 | 7,600 | 7,960 | 7,500 | 7,840 | 606,900 | 980 |
| 1998-11-04 | 7,500 | 7,520 | 7,350 | 7,500 | 398,400 | 937.50 |
| 1998-11-02 | 7,430 | 7,440 | 7,180 | 7,330 | 272,200 | 916.25 |
| 1998-10-30 | 7,290 | 7,430 | 7,190 | 7,350 | 857,600 | 918.75 |
| 1998-10-29 | 6,990 | 7,090 | 6,950 | 7,090 | 385,800 | 886.25 |
| 1998-10-28 | 6,600 | 6,930 | 6,600 | 6,850 | 566,700 | 856.25 |
| 1998-10-27 | 6,590 | 6,680 | 6,450 | 6,470 | 300,400 | 808.75 |
| 1998-10-26 | 6,690 | 6,750 | 6,600 | 6,600 | 137,200 | 825 |
| 1998-10-23 | 6,780 | 6,800 | 6,610 | 6,690 | 148,500 | 836.25 |
| 1998-10-22 | 6,850 | 6,850 | 6,570 | 6,700 | 285,000 | 837.50 |
| 1998-10-21 | 6,640 | 6,840 | 6,600 | 6,690 | 605,600 | 836.25 |
| 1998-10-20 | 6,200 | 6,550 | 6,170 | 6,500 | 560,500 | 812.50 |
| 1998-10-19 | 5,760 | 6,210 | 5,740 | 6,170 | 547,200 | 771.25 |
| 1998-10-16 | 5,640 | 5,750 | 5,350 | 5,700 | 245,700 | 712.50 |
| 1998-10-15 | 5,200 | 5,650 | 5,190 | 5,510 | 164,500 | 688.75 |
| 1998-10-14 | 5,060 | 5,150 | 4,950 | 5,060 | 148,600 | 632.50 |
| 1998-10-13 | 5,230 | 5,300 | 4,960 | 4,960 | 194,000 | 620 |
| 1998-10-12 | 5,460 | 5,460 | 5,160 | 5,330 | 141,300 | 666.25 |
| 1998-10-09 | 5,210 | 5,280 | 4,950 | 4,960 | 313,500 | 620 |
| 1998-10-08 | 5,580 | 5,580 | 5,210 | 5,300 | 176,500 | 662.50 |
| 1998-10-07 | 5,410 | 5,500 | 5,240 | 5,500 | 272,600 | 687.50 |
| 1998-10-06 | 5,370 | 5,470 | 5,350 | 5,350 | 155,200 | 668.75 |
| 1998-10-05 | 5,510 | 5,540 | 5,350 | 5,420 | 218,700 | 677.50 |
| 1998-10-02 | 5,500 | 5,600 | 5,450 | 5,510 | 313,700 | 688.75 |
| 1998-10-01 | 5,900 | 5,910 | 5,550 | 5,570 | 171,300 | 696.25 |
| 1998-09-30 | 6,030 | 6,100 | 5,800 | 5,800 | 134,700 | 725 |
| 1998-09-29 | 6,050 | 6,050 | 5,940 | 6,050 | 89,700 | 756.25 |
| 1998-09-28 | 5,900 | 6,080 | 5,900 | 5,990 | 128,800 | 748.75 |
| 1998-09-25 | 5,590 | 5,960 | 5,590 | 5,930 | 123,300 | 741.25 |
| 1998-09-24 | 5,810 | 6,050 | 5,810 | 6,010 | 158,500 | 751.25 |
| 1998-09-22 | 5,780 | 5,850 | 5,480 | 5,610 | 242,500 | 701.25 |
| 1998-09-21 | 5,770 | 5,820 | 5,750 | 5,780 | 101,100 | 722.50 |
| 1998-09-18 | 5,690 | 5,930 | 5,670 | 5,850 | 109,900 | 731.25 |
| 1998-09-17 | 5,750 | 5,910 | 5,700 | 5,730 | 118,300 | 716.25 |
| 1998-09-16 | 5,800 | 5,900 | 5,770 | 5,810 | 78,200 | 726.25 |
| 1998-09-14 | 5,610 | 5,700 | 5,510 | 5,600 | 82,600 | 700 |
| 1998-09-11 | 5,610 | 5,720 | 5,600 | 5,700 | 129,600 | 712.50 |
| 1998-09-10 | 5,840 | 6,000 | 5,600 | 5,810 | 93,700 | 726.25 |
| 1998-09-09 | 5,900 | 6,030 | 5,820 | 5,830 | 156,800 | 728.75 |
| 1998-09-08 | 5,500 | 5,960 | 5,500 | 5,800 | 109,800 | 725 |
| 1998-09-07 | 5,510 | 5,600 | 5,470 | 5,590 | 181,600 | 698.75 |
| 1998-09-04 | 5,750 | 5,780 | 5,450 | 5,560 | 309,000 | 695 |
| 1998-09-03 | 5,830 | 5,900 | 5,780 | 5,800 | 250,100 | 725 |
| 1998-09-02 | 5,900 | 5,950 | 5,830 | 5,830 | 320,200 | 728.75 |
| 1998-09-01 | 5,850 | 5,950 | 5,800 | 5,850 | 423,200 | 731.25 |
| 1998-08-31 | 5,960 | 6,180 | 5,870 | 6,050 | 358,700 | 756.25 |
| 1998-08-28 | 6,240 | 6,240 | 6,060 | 6,160 | 352,800 | 770 |
| 1998-08-27 | 6,350 | 6,400 | 6,330 | 6,370 | 291,700 | 796.25 |
| 1998-08-26 | 6,600 | 6,610 | 6,450 | 6,470 | 175,600 | 808.75 |
| 1998-08-25 | 6,490 | 6,600 | 6,490 | 6,580 | 156,600 | 822.50 |
| 1998-08-24 | 6,450 | 6,570 | 6,400 | 6,490 | 190,300 | 811.25 |
| 1998-08-21 | 6,790 | 6,790 | 6,500 | 6,580 | 410,900 | 822.50 |
| 1998-08-20 | 7,080 | 7,080 | 6,990 | 6,990 | 91,100 | 873.75 |
| 1998-08-19 | 7,060 | 7,140 | 7,040 | 7,080 | 134,200 | 885 |
| 1998-08-18 | 6,970 | 7,010 | 6,920 | 7,000 | 97,400 | 875 |
| 1998-08-17 | 7,030 | 7,050 | 6,950 | 6,970 | 105,400 | 871.25 |
| 1998-08-14 | 7,100 | 7,120 | 7,010 | 7,030 | 93,800 | 878.75 |
| 1998-08-13 | 7,110 | 7,160 | 6,950 | 7,000 | 283,000 | 875 |
| 1998-08-12 | 7,300 | 7,330 | 7,210 | 7,300 | 121,000 | 912.50 |
| 1998-08-11 | 7,320 | 7,460 | 7,250 | 7,290 | 64,900 | 911.25 |
| 1998-08-10 | 7,500 | 7,710 | 7,280 | 7,290 | 173,800 | 911.25 |
| 1998-08-07 | 7,630 | 7,730 | 7,550 | 7,600 | 124,000 | 950 |
| 1998-08-06 | 7,690 | 7,710 | 7,610 | 7,610 | 95,600 | 951.25 |
| 1998-08-05 | 7,510 | 7,700 | 7,450 | 7,690 | 202,700 | 961.25 |
| 1998-08-04 | 7,390 | 7,550 | 7,390 | 7,550 | 73,000 | 943.75 |
| 1998-08-03 | 7,500 | 7,600 | 7,410 | 7,410 | 113,900 | 926.25 |
| 1998-07-31 | 7,500 | 7,740 | 7,500 | 7,700 | 235,200 | 962.50 |
| 1998-07-30 | 7,390 | 7,490 | 7,330 | 7,490 | 182,400 | 936.25 |
| 1998-07-29 | 7,250 | 7,360 | 7,250 | 7,300 | 72,300 | 912.50 |
| 1998-07-28 | 7,340 | 7,340 | 7,180 | 7,240 | 133,800 | 905 |
| 1998-07-27 | 7,400 | 7,450 | 7,250 | 7,300 | 130,700 | 912.50 |
| 1998-07-24 | 7,300 | 7,430 | 7,150 | 7,360 | 159,500 | 920 |
| 1998-07-23 | 7,170 | 7,310 | 7,110 | 7,260 | 172,100 | 907.50 |
| 1998-07-22 | 7,250 | 7,250 | 6,980 | 7,130 | 364,800 | 891.25 |
| 1998-07-21 | 7,400 | 7,400 | 7,160 | 7,280 | 301,400 | 910 |
| 1998-07-17 | 7,480 | 7,540 | 7,390 | 7,420 | 393,600 | 927.50 |
| 1998-07-16 | 7,450 | 7,490 | 7,390 | 7,400 | 343,200 | 925 |
| 1998-07-15 | 7,310 | 7,390 | 7,300 | 7,350 | 210,000 | 918.75 |
| 1998-07-14 | 7,330 | 7,370 | 7,190 | 7,260 | 167,900 | 907.50 |
| 1998-07-13 | 7,300 | 7,500 | 7,250 | 7,320 | 142,400 | 915 |
| 1998-07-10 | 7,360 | 7,410 | 7,280 | 7,350 | 207,100 | 918.75 |
| 1998-07-09 | 7,500 | 7,580 | 7,330 | 7,370 | 353,800 | 921.25 |
| 1998-07-08 | 7,950 | 8,010 | 7,740 | 7,740 | 177,500 | 967.50 |
| 1998-07-07 | 7,700 | 7,830 | 7,700 | 7,810 | 96,200 | 976.25 |
| 1998-07-06 | 7,750 | 7,800 | 7,500 | 7,620 | 119,300 | 952.50 |
| 1998-07-03 | 7,800 | 8,010 | 7,800 | 7,950 | 182,900 | 993.75 |
| 1998-07-02 | 7,950 | 7,950 | 7,800 | 7,870 | 350,900 | 983.75 |
| 1998-07-01 | 7,510 | 7,750 | 7,510 | 7,750 | 218,300 | 968.75 |
| 1998-06-30 | 7,610 | 7,700 | 7,460 | 7,460 | 180,800 | 932.50 |
| 1998-06-29 | 7,660 | 7,700 | 7,440 | 7,620 | 136,500 | 952.50 |
| 1998-06-26 | 7,480 | 7,700 | 7,300 | 7,670 | 246,900 | 958.75 |
| 1998-06-25 | 7,500 | 7,600 | 7,440 | 7,500 | 273,300 | 937.50 |
| 1998-06-24 | 7,100 | 7,350 | 7,100 | 7,330 | 259,000 | 916.25 |
| 1998-06-23 | 6,950 | 7,100 | 6,900 | 6,940 | 200,400 | 867.50 |
| 1998-06-22 | 6,600 | 6,990 | 6,580 | 6,900 | 255,100 | 862.50 |
| 1998-06-19 | 6,600 | 6,650 | 6,350 | 6,650 | 499,800 | 831.25 |
| 1998-06-18 | 7,030 | 7,030 | 6,570 | 6,620 | 569,200 | 827.50 |
| 1998-06-17 | 6,750 | 6,900 | 6,630 | 6,630 | 718,300 | 828.75 |
| 1998-06-16 | 6,950 | 6,950 | 6,700 | 6,700 | 521,200 | 837.50 |
| 1998-06-15 | 7,200 | 7,300 | 7,080 | 7,120 | 312,200 | 890 |
| 1998-06-12 | 7,500 | 7,600 | 7,480 | 7,520 | 584,400 | 940 |
| 1998-06-11 | 7,900 | 7,930 | 7,720 | 7,780 | 202,300 | 972.50 |
| 1998-06-10 | 7,960 | 8,030 | 7,810 | 7,920 | 159,000 | 990 |
| 1998-06-09 | 7,900 | 8,000 | 7,790 | 7,910 | 133,200 | 988.75 |
| 1998-06-08 | 8,000 | 8,010 | 7,900 | 7,900 | 84,000 | 987.50 |
| 1998-06-05 | 8,020 | 8,060 | 7,900 | 8,030 | 231,900 | 1,003.75 |
| 1998-06-04 | 8,220 | 8,240 | 7,980 | 8,020 | 440,200 | 1,002.50 |
| 1998-06-03 | 8,310 | 8,360 | 8,250 | 8,270 | 222,800 | 1,033.75 |
| 1998-06-02 | 8,390 | 8,440 | 8,290 | 8,370 | 179,300 | 1,046.25 |
| 1998-06-01 | 8,500 | 8,510 | 8,380 | 8,390 | 181,700 | 1,048.75 |
| 1998-05-29 | 8,490 | 8,660 | 8,480 | 8,560 | 170,600 | 1,070 |
| 1998-05-28 | 8,450 | 8,580 | 8,420 | 8,450 | 361,100 | 1,056.25 |
| 1998-05-27 | 8,700 | 8,710 | 8,490 | 8,650 | 426,800 | 1,081.25 |
| 1998-05-26 | 8,790 | 8,900 | 8,780 | 8,850 | 268,400 | 1,106.25 |
| 1998-05-25 | 8,500 | 8,700 | 8,500 | 8,700 | 134,800 | 1,087.50 |
| 1998-05-22 | 8,700 | 8,700 | 8,600 | 8,700 | 211,600 | 1,087.50 |
| 1998-05-21 | 8,900 | 9,050 | 8,800 | 8,800 | 150,300 | 1,100 |
| 1998-05-20 | 8,910 | 9,050 | 8,900 | 8,900 | 219,100 | 1,112.50 |
| 1998-05-19 | 8,950 | 9,150 | 8,940 | 9,100 | 263,900 | 1,137.50 |
| 1998-05-18 | 9,560 | 9,560 | 9,310 | 9,350 | 246,600 | 1,168.75 |
| 1998-05-15 | 9,440 | 9,610 | 9,380 | 9,560 | 244,900 | 1,195 |
| 1998-05-14 | 9,480 | 9,600 | 9,400 | 9,440 | 310,900 | 1,180 |
| 1998-05-13 | 9,290 | 9,490 | 9,250 | 9,380 | 261,400 | 1,172.50 |
| 1998-05-12 | 9,080 | 9,300 | 9,000 | 9,300 | 197,800 | 1,162.50 |
| 1998-05-11 | 8,950 | 9,050 | 8,880 | 9,050 | 67,000 | 1,131.25 |
| 1998-05-08 | 8,860 | 9,000 | 8,860 | 8,900 | 112,100 | 1,112.50 |
| 1998-05-07 | 8,960 | 9,030 | 8,860 | 8,860 | 87,600 | 1,107.50 |
| 1998-05-06 | 9,080 | 9,100 | 8,900 | 8,950 | 262,200 | 1,118.75 |
| 1998-05-01 | 8,900 | 9,050 | 8,880 | 9,010 | 228,400 | 1,126.25 |
| 1998-04-30 | 8,820 | 8,940 | 8,820 | 8,900 | 226,600 | 1,112.50 |
| 1998-04-28 | 8,670 | 8,860 | 8,660 | 8,800 | 158,900 | 1,100 |
| 1998-04-27 | 8,850 | 8,900 | 8,800 | 8,860 | 95,200 | 1,107.50 |
| 1998-04-24 | 8,800 | 8,950 | 8,710 | 8,920 | 189,600 | 1,115 |
| 1998-04-23 | 8,600 | 8,840 | 8,550 | 8,840 | 214,600 | 1,105 |
| 1998-04-22 | 8,600 | 8,600 | 8,500 | 8,550 | 65,000 | 1,068.75 |
| 1998-04-21 | 8,360 | 8,590 | 8,350 | 8,540 | 149,000 | 1,067.50 |
| 1998-04-20 | 8,470 | 8,500 | 8,300 | 8,340 | 214,700 | 1,042.50 |
| 1998-04-17 | 8,530 | 8,620 | 8,470 | 8,570 | 217,500 | 1,071.25 |
| 1998-04-16 | 8,840 | 8,860 | 8,700 | 8,730 | 241,800 | 1,091.25 |
| 1998-04-15 | 8,740 | 8,880 | 8,700 | 8,840 | 272,200 | 1,105 |
| 1998-04-14 | 8,660 | 8,740 | 8,650 | 8,740 | 114,600 | 1,092.50 |
| 1998-04-13 | 8,600 | 8,780 | 8,600 | 8,660 | 86,900 | 1,082.50 |
| 1998-04-10 | 8,700 | 8,800 | 8,680 | 8,740 | 143,000 | 1,092.50 |
| 1998-04-09 | 8,690 | 8,750 | 8,570 | 8,680 | 140,900 | 1,085 |
| 1998-04-08 | 8,540 | 8,640 | 8,450 | 8,610 | 245,500 | 1,076.25 |
| 1998-04-07 | 8,690 | 8,700 | 8,590 | 8,640 | 142,700 | 1,080 |
| 1998-04-06 | 8,720 | 8,780 | 8,630 | 8,710 | 248,400 | 1,088.75 |
| 1998-04-03 | 9,000 | 9,000 | 8,700 | 8,820 | 220,300 | 1,102.50 |
| 1998-04-02 | 8,500 | 8,890 | 8,490 | 8,800 | 418,700 | 1,100 |
| 1998-04-01 | 8,500 | 8,600 | 8,470 | 8,530 | 170,600 | 1,066.25 |
| 1998-03-31 | 8,470 | 8,650 | 8,470 | 8,650 | 169,200 | 1,081.25 |
| 1998-03-30 | 8,650 | 8,710 | 8,540 | 8,560 | 185,700 | 1,070 |
| 1998-03-27 | 8,380 | 8,800 | 8,330 | 8,780 | 247,800 | 1,097.50 |
| 1998-03-26 | 8,200 | 8,400 | 8,200 | 8,320 | 297,900 | 1,040 |
| 1998-03-25 | 8,950 | 8,950 | 8,850 | 8,950 | 290,500 | 1,017.05 |
| 1998-03-24 | 9,000 | 9,100 | 8,950 | 8,950 | 251,200 | 1,017.05 |
| 1998-03-23 | 9,090 | 9,100 | 9,050 | 9,080 | 188,600 | 1,031.82 |
| 1998-03-20 | 9,070 | 9,130 | 9,010 | 9,050 | 158,600 | 1,028.41 |
| 1998-03-19 | 9,030 | 9,080 | 9,030 | 9,050 | 93,900 | 1,028.41 |
| 1998-03-18 | 9,100 | 9,120 | 9,080 | 9,100 | 142,600 | 1,034.09 |
| 1998-03-17 | 9,070 | 9,130 | 9,050 | 9,110 | 317,700 | 1,035.23 |
| 1998-03-16 | 9,150 | 9,170 | 9,050 | 9,090 | 260,000 | 1,032.95 |
| 1998-03-13 | 9,200 | 9,200 | 8,940 | 9,100 | 332,900 | 1,034.09 |
| 1998-03-12 | 9,200 | 9,290 | 9,060 | 9,100 | 174,400 | 1,034.09 |
| 1998-03-11 | 9,200 | 9,290 | 9,170 | 9,250 | 106,100 | 1,051.14 |
| 1998-03-10 | 9,110 | 9,170 | 9,070 | 9,170 | 185,200 | 1,042.05 |
| 1998-03-09 | 9,290 | 9,340 | 9,000 | 9,090 | 167,900 | 1,032.95 |
| 1998-03-06 | 9,180 | 9,220 | 9,120 | 9,190 | 140,700 | 1,044.32 |
| 1998-03-05 | 9,100 | 9,250 | 9,060 | 9,180 | 308,500 | 1,043.18 |
| 1998-03-04 | 9,380 | 9,470 | 9,350 | 9,400 | 208,900 | 1,068.18 |
| 1998-03-03 | 9,260 | 9,440 | 9,180 | 9,320 | 347,300 | 1,059.09 |
| 1998-03-02 | 9,030 | 9,300 | 9,020 | 9,260 | 301,400 | 1,052.27 |
| 1998-02-27 | 9,240 | 9,440 | 8,640 | 8,930 | 1,187,100 | 1,014.77 |
| 1998-02-26 | 9,950 | 10,000 | 9,310 | 9,440 | 457,200 | 1,072.73 |
| 1998-02-25 | 9,900 | 9,970 | 9,570 | 9,950 | 238,800 | 1,130.68 |
| 1998-02-24 | 10,000 | 10,100 | 9,810 | 9,940 | 582,100 | 1,129.55 |
| 1998-02-23 | 9,860 | 10,100 | 9,820 | 9,960 | 1,001,900 | 1,131.82 |
| 1998-02-20 | 9,650 | 9,820 | 9,600 | 9,760 | 332,100 | 1,109.09 |
| 1998-02-19 | 9,500 | 9,620 | 9,470 | 9,500 | 318,300 | 1,079.55 |
| 1998-02-18 | 9,780 | 9,910 | 9,600 | 9,600 | 357,000 | 1,090.91 |
| 1998-02-17 | 9,670 | 9,740 | 9,640 | 9,700 | 220,000 | 1,102.27 |
| 1998-02-16 | 9,630 | 9,780 | 9,590 | 9,660 | 175,800 | 1,097.73 |
| 1998-02-13 | 9,400 | 9,800 | 9,400 | 9,590 | 512,800 | 1,089.77 |
| 1998-02-12 | 9,080 | 9,190 | 9,060 | 9,100 | 514,300 | 1,034.09 |
| 1998-02-10 | 9,230 | 9,300 | 9,090 | 9,110 | 446,800 | 1,035.23 |
| 1998-02-09 | 9,370 | 9,470 | 9,370 | 9,420 | 155,900 | 1,070.45 |
| 1998-02-06 | 9,590 | 9,590 | 9,390 | 9,470 | 260,300 | 1,076.14 |
| 1998-02-05 | 9,650 | 9,730 | 9,480 | 9,600 | 266,600 | 1,090.91 |
| 1998-02-04 | 9,850 | 9,980 | 9,650 | 9,850 | 583,100 | 1,119.32 |
| 1998-02-03 | 9,850 | 9,850 | 9,650 | 9,750 | 418,600 | 1,107.95 |
| 1998-02-02 | 9,750 | 9,870 | 9,550 | 9,550 | 681,700 | 1,085.23 |
| 1998-01-30 | 8,910 | 9,220 | 8,860 | 9,200 | 830,200 | 1,045.45 |
| 1998-01-29 | 8,750 | 8,780 | 8,630 | 8,710 | 241,200 | 989.77 |
| 1998-01-28 | 8,820 | 8,830 | 8,620 | 8,750 | 169,700 | 994.32 |
| 1998-01-27 | 8,820 | 8,850 | 8,720 | 8,780 | 207,600 | 997.73 |
| 1998-01-26 | 8,760 | 8,850 | 8,760 | 8,820 | 246,300 | 1,002.27 |
| 1998-01-23 | 8,760 | 8,820 | 8,550 | 8,620 | 266,300 | 979.55 |
| 1998-01-22 | 8,710 | 8,760 | 8,580 | 8,740 | 207,000 | 993.18 |
| 1998-01-21 | 8,800 | 8,870 | 8,740 | 8,830 | 327,300 | 1,003.41 |
| 1998-01-20 | 8,740 | 8,810 | 8,640 | 8,780 | 226,300 | 997.73 |
| 1998-01-19 | 8,800 | 8,920 | 8,750 | 8,810 | 383,600 | 1,001.14 |
| 1998-01-16 | 8,660 | 8,730 | 8,560 | 8,640 | 703,500 | 981.82 |
| 1998-01-14 | 8,000 | 8,400 | 7,960 | 8,360 | 376,100 | 950 |
| 1998-01-13 | 7,990 | 7,990 | 7,770 | 7,870 | 185,900 | 894.32 |
| 1998-01-12 | 7,810 | 7,900 | 7,720 | 7,820 | 428,500 | 888.64 |
| 1998-01-09 | 8,270 | 8,270 | 8,070 | 8,210 | 227,700 | 932.96 |
| 1998-01-08 | 8,400 | 8,800 | 8,250 | 8,300 | 612,900 | 943.18 |
| 1998-01-07 | 7,820 | 8,230 | 7,800 | 8,230 | 533,600 | 935.23 |
| 1998-01-06 | 7,700 | 7,870 | 7,690 | 7,820 | 246,400 | 888.64 |
| 1998-01-05 | 7,500 | 7,740 | 7,500 | 7,660 | 86,400 | 870.46 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
