6954 ファナック(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 | 3,800 | 3,930 | 3,800 | 3,870 | 31,700 | 774 |
| 1998-12-29 | 3,860 | 3,860 | 3,810 | 3,840 | 39,300 | 768 |
| 1998-12-28 | 3,830 | 3,850 | 3,810 | 3,830 | 93,700 | 766 |
| 1998-12-25 | 3,780 | 3,870 | 3,740 | 3,860 | 63,300 | 772 |
| 1998-12-24 | 3,780 | 3,780 | 3,640 | 3,730 | 230,100 | 746 |
| 1998-12-22 | 3,750 | 3,800 | 3,730 | 3,790 | 156,600 | 758 |
| 1998-12-21 | 3,730 | 3,760 | 3,700 | 3,750 | 140,000 | 750 |
| 1998-12-18 | 3,700 | 3,870 | 3,700 | 3,830 | 279,700 | 766 |
| 1998-12-17 | 3,900 | 3,900 | 3,700 | 3,700 | 262,800 | 740 |
| 1998-12-16 | 3,910 | 3,940 | 3,890 | 3,900 | 100,100 | 780 |
| 1998-12-15 | 3,910 | 3,980 | 3,860 | 3,890 | 253,300 | 778 |
| 1998-12-14 | 3,970 | 4,000 | 3,900 | 3,960 | 132,300 | 792 |
| 1998-12-11 | 4,060 | 4,070 | 3,960 | 4,020 | 618,700 | 804 |
| 1998-12-10 | 3,910 | 4,010 | 3,910 | 3,990 | 308,400 | 798 |
| 1998-12-09 | 4,050 | 4,050 | 3,990 | 4,010 | 195,100 | 802 |
| 1998-12-08 | 4,000 | 4,060 | 3,930 | 3,950 | 174,900 | 790 |
| 1998-12-07 | 3,940 | 3,980 | 3,910 | 3,970 | 68,300 | 794 |
| 1998-12-04 | 3,890 | 3,930 | 3,820 | 3,930 | 106,600 | 786 |
| 1998-12-03 | 4,000 | 4,020 | 3,930 | 3,940 | 109,200 | 788 |
| 1998-12-02 | 3,960 | 4,000 | 3,930 | 4,000 | 85,600 | 800 |
| 1998-12-01 | 3,910 | 4,000 | 3,910 | 3,960 | 150,500 | 792 |
| 1998-11-30 | 4,000 | 4,030 | 3,900 | 3,900 | 334,400 | 780 |
| 1998-11-27 | 4,290 | 4,290 | 4,020 | 4,050 | 278,300 | 810 |
| 1998-11-26 | 4,200 | 4,290 | 4,160 | 4,290 | 336,800 | 858 |
| 1998-11-25 | 4,090 | 4,180 | 4,060 | 4,170 | 234,800 | 834 |
| 1998-11-24 | 4,050 | 4,140 | 3,980 | 4,100 | 187,100 | 820 |
| 1998-11-20 | 3,880 | 3,970 | 3,880 | 3,950 | 112,600 | 790 |
| 1998-11-19 | 3,980 | 3,980 | 3,830 | 3,890 | 142,700 | 778 |
| 1998-11-18 | 3,970 | 4,060 | 3,920 | 3,960 | 292,400 | 792 |
| 1998-11-17 | 3,900 | 4,000 | 3,890 | 3,970 | 296,300 | 794 |
| 1998-11-16 | 3,840 | 3,900 | 3,810 | 3,890 | 142,500 | 778 |
| 1998-11-13 | 3,840 | 3,840 | 3,750 | 3,840 | 169,600 | 768 |
| 1998-11-12 | 3,710 | 3,800 | 3,710 | 3,730 | 93,100 | 746 |
| 1998-11-11 | 3,710 | 3,800 | 3,690 | 3,780 | 110,500 | 756 |
| 1998-11-10 | 3,760 | 3,780 | 3,700 | 3,710 | 184,500 | 742 |
| 1998-11-09 | 3,690 | 3,810 | 3,690 | 3,740 | 193,500 | 748 |
| 1998-11-06 | 3,810 | 3,880 | 3,640 | 3,640 | 392,100 | 728 |
| 1998-11-05 | 3,600 | 3,820 | 3,550 | 3,760 | 503,800 | 752 |
| 1998-11-04 | 3,550 | 3,600 | 3,450 | 3,500 | 422,400 | 700 |
| 1998-11-02 | 3,500 | 3,590 | 3,440 | 3,500 | 371,100 | 700 |
| 1998-10-30 | 3,500 | 3,520 | 3,430 | 3,500 | 142,100 | 700 |
| 1998-10-29 | 3,440 | 3,480 | 3,390 | 3,410 | 167,500 | 682 |
| 1998-10-28 | 3,500 | 3,530 | 3,430 | 3,440 | 143,600 | 688 |
| 1998-10-27 | 3,530 | 3,600 | 3,460 | 3,490 | 303,300 | 698 |
| 1998-10-26 | 3,420 | 3,600 | 3,400 | 3,600 | 170,000 | 720 |
| 1998-10-23 | 3,450 | 3,490 | 3,410 | 3,420 | 171,700 | 684 |
| 1998-10-22 | 3,480 | 3,620 | 3,470 | 3,470 | 233,800 | 694 |
| 1998-10-21 | 3,600 | 3,670 | 3,510 | 3,580 | 245,800 | 716 |
| 1998-10-20 | 3,410 | 3,510 | 3,400 | 3,490 | 197,900 | 698 |
| 1998-10-19 | 3,350 | 3,440 | 3,350 | 3,380 | 221,100 | 676 |
| 1998-10-16 | 3,510 | 3,520 | 3,330 | 3,420 | 283,200 | 684 |
| 1998-10-15 | 3,400 | 3,600 | 3,330 | 3,600 | 184,900 | 720 |
| 1998-10-14 | 3,370 | 3,470 | 3,350 | 3,400 | 175,200 | 680 |
| 1998-10-13 | 3,350 | 3,500 | 3,250 | 3,370 | 625,300 | 674 |
| 1998-10-12 | 3,720 | 3,840 | 3,700 | 3,750 | 125,100 | 750 |
| 1998-10-09 | 3,550 | 3,600 | 3,440 | 3,470 | 191,600 | 694 |
| 1998-10-08 | 3,650 | 3,700 | 3,570 | 3,610 | 163,000 | 722 |
| 1998-10-07 | 3,600 | 3,900 | 3,600 | 3,900 | 298,700 | 780 |
| 1998-10-06 | 3,600 | 3,680 | 3,550 | 3,650 | 250,700 | 730 |
| 1998-10-05 | 3,770 | 3,770 | 3,600 | 3,630 | 255,300 | 726 |
| 1998-10-02 | 3,860 | 3,860 | 3,770 | 3,800 | 157,000 | 760 |
| 1998-10-01 | 3,900 | 3,970 | 3,890 | 3,900 | 108,600 | 780 |
| 1998-09-30 | 4,140 | 4,210 | 4,050 | 4,050 | 232,400 | 810 |
| 1998-09-29 | 3,990 | 4,140 | 3,970 | 4,140 | 152,200 | 828 |
| 1998-09-28 | 3,830 | 4,040 | 3,830 | 4,040 | 167,700 | 808 |
| 1998-09-25 | 3,900 | 3,970 | 3,900 | 3,930 | 248,700 | 786 |
| 1998-09-24 | 3,900 | 3,980 | 3,900 | 3,960 | 247,400 | 792 |
| 1998-09-22 | 3,950 | 3,970 | 3,890 | 3,910 | 166,000 | 782 |
| 1998-09-21 | 3,850 | 3,950 | 3,850 | 3,910 | 108,200 | 782 |
| 1998-09-18 | 3,810 | 3,970 | 3,770 | 3,970 | 110,300 | 794 |
| 1998-09-17 | 3,840 | 3,900 | 3,800 | 3,840 | 99,500 | 768 |
| 1998-09-16 | 3,960 | 3,970 | 3,800 | 3,800 | 233,300 | 760 |
| 1998-09-14 | 3,950 | 3,970 | 3,880 | 3,900 | 143,100 | 780 |
| 1998-09-11 | 3,850 | 3,980 | 3,780 | 3,900 | 538,600 | 780 |
| 1998-09-10 | 4,170 | 4,180 | 4,130 | 4,150 | 205,100 | 830 |
| 1998-09-09 | 4,320 | 4,320 | 4,200 | 4,220 | 123,400 | 844 |
| 1998-09-08 | 4,200 | 4,250 | 4,140 | 4,230 | 262,200 | 846 |
| 1998-09-07 | 4,180 | 4,380 | 4,100 | 4,350 | 272,100 | 870 |
| 1998-09-04 | 4,250 | 4,300 | 4,210 | 4,230 | 145,500 | 846 |
| 1998-09-03 | 4,380 | 4,400 | 4,250 | 4,350 | 132,900 | 870 |
| 1998-09-02 | 4,400 | 4,530 | 4,380 | 4,410 | 119,300 | 882 |
| 1998-09-01 | 4,300 | 4,410 | 4,210 | 4,400 | 346,400 | 880 |
| 1998-08-31 | 4,530 | 4,600 | 4,500 | 4,550 | 275,000 | 910 |
| 1998-08-28 | 4,500 | 4,640 | 4,470 | 4,590 | 252,500 | 918 |
| 1998-08-27 | 4,640 | 4,700 | 4,600 | 4,650 | 133,100 | 930 |
| 1998-08-26 | 4,850 | 4,850 | 4,820 | 4,840 | 131,100 | 968 |
| 1998-08-25 | 4,790 | 4,850 | 4,770 | 4,780 | 99,300 | 956 |
| 1998-08-24 | 4,600 | 4,730 | 4,600 | 4,700 | 86,100 | 940 |
| 1998-08-21 | 4,620 | 4,700 | 4,620 | 4,640 | 61,000 | 928 |
| 1998-08-20 | 4,700 | 4,730 | 4,640 | 4,660 | 186,200 | 932 |
| 1998-08-19 | 4,720 | 4,730 | 4,700 | 4,700 | 241,200 | 940 |
| 1998-08-18 | 4,710 | 4,780 | 4,700 | 4,710 | 179,200 | 942 |
| 1998-08-17 | 4,800 | 4,810 | 4,690 | 4,710 | 120,400 | 942 |
| 1998-08-14 | 4,820 | 4,820 | 4,760 | 4,800 | 203,000 | 960 |
| 1998-08-13 | 4,860 | 4,900 | 4,820 | 4,820 | 185,700 | 964 |
| 1998-08-12 | 4,850 | 4,910 | 4,850 | 4,850 | 202,500 | 970 |
| 1998-08-11 | 4,880 | 5,000 | 4,880 | 4,950 | 189,400 | 990 |
| 1998-08-10 | 4,930 | 4,990 | 4,850 | 4,980 | 118,400 | 996 |
| 1998-08-07 | 4,900 | 4,970 | 4,870 | 4,970 | 407,900 | 994 |
| 1998-08-06 | 5,030 | 5,040 | 4,930 | 4,990 | 91,600 | 998 |
| 1998-08-05 | 4,870 | 5,070 | 4,860 | 5,030 | 178,900 | 1,006 |
| 1998-08-04 | 4,920 | 4,950 | 4,890 | 4,890 | 147,300 | 978 |
| 1998-08-03 | 4,960 | 5,020 | 4,960 | 4,990 | 90,000 | 998 |
| 1998-07-31 | 5,000 | 5,060 | 4,960 | 5,060 | 233,700 | 1,012 |
| 1998-07-30 | 4,920 | 4,990 | 4,920 | 4,980 | 139,000 | 996 |
| 1998-07-29 | 4,850 | 4,900 | 4,830 | 4,890 | 89,100 | 978 |
| 1998-07-28 | 4,950 | 4,970 | 4,900 | 4,900 | 111,900 | 980 |
| 1998-07-27 | 4,920 | 4,950 | 4,860 | 4,920 | 196,100 | 984 |
| 1998-07-24 | 4,970 | 5,020 | 4,950 | 4,950 | 145,000 | 990 |
| 1998-07-23 | 5,000 | 5,040 | 4,960 | 4,960 | 71,100 | 992 |
| 1998-07-22 | 5,100 | 5,120 | 5,020 | 5,080 | 345,700 | 1,016 |
| 1998-07-21 | 5,040 | 5,150 | 5,010 | 5,110 | 748,700 | 1,022 |
| 1998-07-17 | 5,010 | 5,020 | 4,980 | 4,990 | 247,200 | 998 |
| 1998-07-16 | 4,940 | 5,020 | 4,900 | 5,010 | 376,500 | 1,002 |
| 1998-07-15 | 4,850 | 4,920 | 4,830 | 4,890 | 109,100 | 978 |
| 1998-07-14 | 4,800 | 4,850 | 4,750 | 4,850 | 105,500 | 970 |
| 1998-07-13 | 4,680 | 4,790 | 4,680 | 4,750 | 117,300 | 950 |
| 1998-07-10 | 4,810 | 4,820 | 4,750 | 4,750 | 211,100 | 950 |
| 1998-07-09 | 4,820 | 4,850 | 4,770 | 4,850 | 192,600 | 970 |
| 1998-07-08 | 4,960 | 4,960 | 4,820 | 4,850 | 170,700 | 970 |
| 1998-07-07 | 4,890 | 4,900 | 4,840 | 4,860 | 107,000 | 972 |
| 1998-07-06 | 4,860 | 4,900 | 4,780 | 4,880 | 134,800 | 976 |
| 1998-07-03 | 4,850 | 4,900 | 4,800 | 4,870 | 118,800 | 974 |
| 1998-07-02 | 5,000 | 5,040 | 4,850 | 4,850 | 233,200 | 970 |
| 1998-07-01 | 4,800 | 4,950 | 4,770 | 4,950 | 211,800 | 990 |
| 1998-06-30 | 4,780 | 4,800 | 4,720 | 4,800 | 171,600 | 960 |
| 1998-06-29 | 4,750 | 4,780 | 4,710 | 4,750 | 169,400 | 950 |
| 1998-06-26 | 4,660 | 4,770 | 4,660 | 4,750 | 174,100 | 950 |
| 1998-06-25 | 4,660 | 4,780 | 4,660 | 4,710 | 170,400 | 942 |
| 1998-06-24 | 4,650 | 4,750 | 4,610 | 4,750 | 107,000 | 950 |
| 1998-06-23 | 4,670 | 4,700 | 4,650 | 4,700 | 182,900 | 940 |
| 1998-06-22 | 4,650 | 4,740 | 4,630 | 4,710 | 83,200 | 942 |
| 1998-06-19 | 4,750 | 4,750 | 4,630 | 4,680 | 288,300 | 936 |
| 1998-06-18 | 4,890 | 4,940 | 4,700 | 4,770 | 279,600 | 954 |
| 1998-06-17 | 4,830 | 4,880 | 4,810 | 4,880 | 175,000 | 976 |
| 1998-06-16 | 4,930 | 4,930 | 4,790 | 4,850 | 362,800 | 970 |
| 1998-06-15 | 4,970 | 4,980 | 4,930 | 4,960 | 179,500 | 992 |
| 1998-06-12 | 4,850 | 4,950 | 4,810 | 4,940 | 354,200 | 988 |
| 1998-06-11 | 4,900 | 4,910 | 4,810 | 4,850 | 154,400 | 970 |
| 1998-06-10 | 4,900 | 4,910 | 4,860 | 4,860 | 196,400 | 972 |
| 1998-06-09 | 4,850 | 4,900 | 4,830 | 4,900 | 203,800 | 980 |
| 1998-06-08 | 4,870 | 4,940 | 4,870 | 4,880 | 130,800 | 976 |
| 1998-06-05 | 5,000 | 5,010 | 4,900 | 4,910 | 178,700 | 982 |
| 1998-06-04 | 5,050 | 5,070 | 4,770 | 4,800 | 247,100 | 960 |
| 1998-06-03 | 5,050 | 5,090 | 5,000 | 5,060 | 93,000 | 1,012 |
| 1998-06-02 | 5,010 | 5,060 | 4,980 | 5,030 | 87,800 | 1,006 |
| 1998-06-01 | 5,090 | 5,120 | 4,990 | 5,000 | 144,600 | 1,000 |
| 1998-05-29 | 5,140 | 5,160 | 5,100 | 5,100 | 361,900 | 1,020 |
| 1998-05-28 | 5,060 | 5,170 | 5,020 | 5,150 | 601,300 | 1,030 |
| 1998-05-27 | 4,970 | 5,100 | 4,870 | 5,100 | 340,600 | 1,020 |
| 1998-05-26 | 4,970 | 5,060 | 4,890 | 4,920 | 217,600 | 984 |
| 1998-05-25 | 4,890 | 4,970 | 4,820 | 4,970 | 140,800 | 994 |
| 1998-05-22 | 4,860 | 4,910 | 4,830 | 4,890 | 411,900 | 978 |
| 1998-05-21 | 5,000 | 5,070 | 4,910 | 4,910 | 442,200 | 982 |
| 1998-05-20 | 5,090 | 5,120 | 5,040 | 5,040 | 389,200 | 1,008 |
| 1998-05-19 | 5,050 | 5,110 | 5,030 | 5,090 | 563,400 | 1,018 |
| 1998-05-18 | 5,020 | 5,060 | 4,910 | 5,040 | 289,200 | 1,008 |
| 1998-05-15 | 4,940 | 5,030 | 4,920 | 5,020 | 393,100 | 1,004 |
| 1998-05-14 | 4,960 | 4,960 | 4,900 | 4,950 | 240,800 | 990 |
| 1998-05-13 | 4,900 | 4,960 | 4,870 | 4,960 | 190,800 | 992 |
| 1998-05-12 | 4,900 | 4,950 | 4,850 | 4,950 | 135,700 | 990 |
| 1998-05-11 | 4,860 | 4,890 | 4,800 | 4,870 | 81,700 | 974 |
| 1998-05-08 | 4,870 | 4,900 | 4,850 | 4,870 | 164,300 | 974 |
| 1998-05-07 | 4,880 | 4,950 | 4,880 | 4,920 | 277,100 | 984 |
| 1998-05-06 | 4,930 | 4,980 | 4,890 | 4,980 | 116,700 | 996 |
| 1998-05-01 | 4,860 | 4,970 | 4,800 | 4,960 | 292,700 | 992 |
| 1998-04-30 | 4,890 | 4,890 | 4,800 | 4,880 | 233,700 | 976 |
| 1998-04-28 | 4,700 | 4,850 | 4,690 | 4,850 | 365,700 | 970 |
| 1998-04-27 | 4,830 | 4,840 | 4,720 | 4,760 | 273,500 | 952 |
| 1998-04-24 | 4,840 | 4,900 | 4,800 | 4,850 | 221,500 | 970 |
| 1998-04-23 | 4,800 | 4,820 | 4,770 | 4,790 | 170,200 | 958 |
| 1998-04-22 | 4,860 | 4,870 | 4,810 | 4,820 | 74,300 | 964 |
| 1998-04-21 | 4,880 | 4,880 | 4,820 | 4,850 | 136,400 | 970 |
| 1998-04-20 | 4,810 | 4,890 | 4,810 | 4,890 | 104,500 | 978 |
| 1998-04-17 | 4,910 | 4,930 | 4,830 | 4,910 | 264,600 | 982 |
| 1998-04-16 | 4,970 | 5,020 | 4,950 | 4,950 | 749,500 | 990 |
| 1998-04-15 | 5,000 | 5,030 | 4,920 | 4,920 | 1,129,300 | 984 |
| 1998-04-14 | 4,800 | 5,010 | 4,800 | 4,860 | 1,325,000 | 972 |
| 1998-04-13 | 4,600 | 4,790 | 4,600 | 4,790 | 445,500 | 958 |
| 1998-04-10 | 4,410 | 4,620 | 4,400 | 4,600 | 405,300 | 920 |
| 1998-04-09 | 4,360 | 4,400 | 4,290 | 4,390 | 131,100 | 878 |
| 1998-04-08 | 4,240 | 4,340 | 4,240 | 4,340 | 186,600 | 868 |
| 1998-04-07 | 4,210 | 4,290 | 4,210 | 4,290 | 178,600 | 858 |
| 1998-04-06 | 4,360 | 4,360 | 4,260 | 4,260 | 122,400 | 852 |
| 1998-04-03 | 4,410 | 4,440 | 4,340 | 4,390 | 193,100 | 878 |
| 1998-04-02 | 4,500 | 4,520 | 4,360 | 4,360 | 258,400 | 872 |
| 1998-04-01 | 4,560 | 4,600 | 4,500 | 4,600 | 373,100 | 920 |
| 1998-03-31 | 4,530 | 4,620 | 4,400 | 4,600 | 435,800 | 920 |
| 1998-03-30 | 4,590 | 4,590 | 4,530 | 4,530 | 223,600 | 906 |
| 1998-03-27 | 4,440 | 4,480 | 4,360 | 4,430 | 236,200 | 886 |
| 1998-03-26 | 4,130 | 4,220 | 4,130 | 4,200 | 280,200 | 840 |
| 1998-03-25 | 4,250 | 4,250 | 4,150 | 4,180 | 198,100 | 836 |
| 1998-03-24 | 4,220 | 4,290 | 4,200 | 4,240 | 144,300 | 848 |
| 1998-03-23 | 4,230 | 4,300 | 4,200 | 4,220 | 155,900 | 844 |
| 1998-03-20 | 4,180 | 4,270 | 4,180 | 4,210 | 127,800 | 842 |
| 1998-03-19 | 4,190 | 4,250 | 4,170 | 4,250 | 251,600 | 850 |
| 1998-03-18 | 4,260 | 4,270 | 4,170 | 4,200 | 223,100 | 840 |
| 1998-03-17 | 4,320 | 4,350 | 4,270 | 4,270 | 211,800 | 854 |
| 1998-03-16 | 4,400 | 4,410 | 4,250 | 4,310 | 215,000 | 862 |
| 1998-03-13 | 4,460 | 4,470 | 4,410 | 4,410 | 322,300 | 882 |
| 1998-03-12 | 4,420 | 4,480 | 4,420 | 4,450 | 96,000 | 890 |
| 1998-03-11 | 4,480 | 4,500 | 4,420 | 4,500 | 93,000 | 900 |
| 1998-03-10 | 4,450 | 4,480 | 4,420 | 4,450 | 176,000 | 890 |
| 1998-03-09 | 4,580 | 4,600 | 4,450 | 4,450 | 126,600 | 890 |
| 1998-03-06 | 4,550 | 4,580 | 4,530 | 4,550 | 149,900 | 910 |
| 1998-03-05 | 4,600 | 4,630 | 4,570 | 4,600 | 112,400 | 920 |
| 1998-03-04 | 4,700 | 4,710 | 4,640 | 4,700 | 232,800 | 940 |
| 1998-03-03 | 4,680 | 4,770 | 4,650 | 4,680 | 254,900 | 936 |
| 1998-03-02 | 4,650 | 4,690 | 4,620 | 4,660 | 193,800 | 932 |
| 1998-02-27 | 4,600 | 4,610 | 4,570 | 4,600 | 181,500 | 920 |
| 1998-02-26 | 4,510 | 4,630 | 4,510 | 4,590 | 191,500 | 918 |
| 1998-02-25 | 4,500 | 4,530 | 4,430 | 4,510 | 147,500 | 902 |
| 1998-02-24 | 4,450 | 4,540 | 4,430 | 4,500 | 319,800 | 900 |
| 1998-02-23 | 4,500 | 4,610 | 4,490 | 4,520 | 142,500 | 904 |
| 1998-02-20 | 4,470 | 4,550 | 4,380 | 4,400 | 148,700 | 880 |
| 1998-02-19 | 4,510 | 4,520 | 4,450 | 4,460 | 363,800 | 892 |
| 1998-02-18 | 4,560 | 4,690 | 4,550 | 4,560 | 355,600 | 912 |
| 1998-02-17 | 4,650 | 4,650 | 4,520 | 4,570 | 168,700 | 914 |
| 1998-02-16 | 4,510 | 4,580 | 4,510 | 4,580 | 138,500 | 916 |
| 1998-02-13 | 4,520 | 4,570 | 4,510 | 4,560 | 255,700 | 912 |
| 1998-02-12 | 4,590 | 4,600 | 4,540 | 4,580 | 364,200 | 916 |
| 1998-02-10 | 4,610 | 4,650 | 4,590 | 4,640 | 190,500 | 928 |
| 1998-02-09 | 4,640 | 4,650 | 4,580 | 4,610 | 132,300 | 922 |
| 1998-02-06 | 4,610 | 4,650 | 4,590 | 4,650 | 249,100 | 930 |
| 1998-02-05 | 4,630 | 4,690 | 4,630 | 4,660 | 86,200 | 932 |
| 1998-02-04 | 4,720 | 4,720 | 4,610 | 4,650 | 176,300 | 930 |
| 1998-02-03 | 4,670 | 4,720 | 4,590 | 4,710 | 394,200 | 942 |
| 1998-02-02 | 4,680 | 4,710 | 4,630 | 4,670 | 187,500 | 934 |
| 1998-01-30 | 4,710 | 4,730 | 4,600 | 4,630 | 333,900 | 926 |
| 1998-01-29 | 4,650 | 4,710 | 4,610 | 4,670 | 277,300 | 934 |
| 1998-01-28 | 4,800 | 4,810 | 4,700 | 4,700 | 162,100 | 940 |
| 1998-01-27 | 4,810 | 4,820 | 4,700 | 4,790 | 126,600 | 958 |
| 1998-01-26 | 4,680 | 4,840 | 4,680 | 4,830 | 152,900 | 966 |
| 1998-01-23 | 4,630 | 4,740 | 4,630 | 4,650 | 235,000 | 930 |
| 1998-01-22 | 4,650 | 4,700 | 4,630 | 4,680 | 176,900 | 936 |
| 1998-01-21 | 4,880 | 4,880 | 4,690 | 4,710 | 401,700 | 942 |
| 1998-01-20 | 4,780 | 4,860 | 4,710 | 4,810 | 201,700 | 962 |
| 1998-01-19 | 4,880 | 4,980 | 4,780 | 4,810 | 212,200 | 962 |
| 1998-01-16 | 4,830 | 4,920 | 4,800 | 4,880 | 328,300 | 976 |
| 1998-01-14 | 4,800 | 4,820 | 4,720 | 4,780 | 329,200 | 956 |
| 1998-01-13 | 4,630 | 4,740 | 4,580 | 4,700 | 184,700 | 940 |
| 1998-01-12 | 4,700 | 4,760 | 4,590 | 4,600 | 211,300 | 920 |
| 1998-01-09 | 4,860 | 4,870 | 4,710 | 4,850 | 210,600 | 970 |
| 1998-01-08 | 5,000 | 5,070 | 4,900 | 4,910 | 403,400 | 982 |
| 1998-01-07 | 4,970 | 5,000 | 4,890 | 4,980 | 152,700 | 996 |
| 1998-01-06 | 4,950 | 5,000 | 4,890 | 4,980 | 91,300 | 996 |
| 1998-01-05 | 4,960 | 4,980 | 4,910 | 4,980 | 99,200 | 996 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
