6967 新光電気工業(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 | 4,480 | 4,580 | 4,480 | 4,500 | 16,500 | 1,500 |
| 1998-12-29 | 4,500 | 4,600 | 4,500 | 4,580 | 46,300 | 1,526.67 |
| 1998-12-28 | 4,430 | 4,470 | 4,430 | 4,470 | 26,800 | 1,490 |
| 1998-12-25 | 4,350 | 4,490 | 4,350 | 4,430 | 23,500 | 1,476.67 |
| 1998-12-24 | 4,380 | 4,390 | 4,300 | 4,310 | 34,600 | 1,436.67 |
| 1998-12-22 | 4,400 | 4,450 | 4,400 | 4,430 | 32,600 | 1,476.67 |
| 1998-12-21 | 4,500 | 4,510 | 4,350 | 4,400 | 100,100 | 1,466.67 |
| 1998-12-18 | 4,530 | 4,600 | 4,500 | 4,580 | 29,000 | 1,526.67 |
| 1998-12-17 | 4,340 | 4,430 | 4,340 | 4,430 | 8,100 | 1,476.67 |
| 1998-12-16 | 4,350 | 4,390 | 4,270 | 4,390 | 43,000 | 1,463.33 |
| 1998-12-15 | 4,360 | 4,420 | 4,360 | 4,390 | 35,400 | 1,463.33 |
| 1998-12-14 | 4,510 | 4,560 | 4,450 | 4,450 | 26,100 | 1,483.33 |
| 1998-12-11 | 4,600 | 4,620 | 4,550 | 4,620 | 175,100 | 1,540 |
| 1998-12-10 | 4,450 | 4,650 | 4,400 | 4,600 | 203,600 | 1,533.33 |
| 1998-12-09 | 4,250 | 4,500 | 4,210 | 4,500 | 96,100 | 1,500 |
| 1998-12-08 | 4,250 | 4,250 | 4,220 | 4,240 | 67,200 | 1,413.33 |
| 1998-12-07 | 4,310 | 4,330 | 4,260 | 4,260 | 19,900 | 1,420 |
| 1998-12-04 | 4,520 | 4,520 | 4,230 | 4,290 | 63,100 | 1,430 |
| 1998-12-03 | 4,550 | 4,600 | 4,500 | 4,510 | 75,800 | 1,503.33 |
| 1998-12-02 | 4,630 | 4,630 | 4,550 | 4,630 | 42,900 | 1,543.33 |
| 1998-12-01 | 4,550 | 4,640 | 4,500 | 4,620 | 53,400 | 1,540 |
| 1998-11-30 | 4,550 | 4,690 | 4,550 | 4,600 | 24,600 | 1,533.33 |
| 1998-11-27 | 4,600 | 4,690 | 4,600 | 4,690 | 33,700 | 1,563.33 |
| 1998-11-26 | 4,700 | 4,700 | 4,640 | 4,680 | 32,700 | 1,560 |
| 1998-11-25 | 4,820 | 4,820 | 4,770 | 4,800 | 51,300 | 1,600 |
| 1998-11-24 | 4,720 | 4,880 | 4,720 | 4,870 | 44,800 | 1,623.33 |
| 1998-11-20 | 4,640 | 4,800 | 4,630 | 4,650 | 37,700 | 1,550 |
| 1998-11-19 | 4,690 | 4,700 | 4,500 | 4,500 | 69,100 | 1,500 |
| 1998-11-18 | 4,740 | 4,800 | 4,680 | 4,700 | 49,500 | 1,566.67 |
| 1998-11-17 | 4,900 | 4,900 | 4,710 | 4,750 | 61,600 | 1,583.33 |
| 1998-11-16 | 4,850 | 4,940 | 4,850 | 4,900 | 136,600 | 1,633.33 |
| 1998-11-13 | 4,640 | 4,800 | 4,640 | 4,800 | 78,900 | 1,600 |
| 1998-11-12 | 4,500 | 4,730 | 4,470 | 4,670 | 152,200 | 1,556.67 |
| 1998-11-11 | 4,280 | 4,460 | 4,280 | 4,450 | 47,100 | 1,483.33 |
| 1998-11-10 | 4,270 | 4,300 | 4,210 | 4,290 | 42,400 | 1,430 |
| 1998-11-09 | 4,250 | 4,290 | 4,200 | 4,250 | 16,500 | 1,416.67 |
| 1998-11-06 | 4,160 | 4,230 | 4,160 | 4,200 | 43,100 | 1,400 |
| 1998-11-05 | 4,150 | 4,220 | 4,130 | 4,220 | 75,500 | 1,406.67 |
| 1998-11-04 | 4,000 | 4,050 | 4,000 | 4,030 | 39,200 | 1,343.33 |
| 1998-11-02 | 3,950 | 3,990 | 3,830 | 3,990 | 41,900 | 1,330 |
| 1998-10-30 | 4,100 | 4,100 | 3,900 | 4,100 | 24,600 | 1,366.67 |
| 1998-10-29 | 4,100 | 4,140 | 3,950 | 4,050 | 31,600 | 1,350 |
| 1998-10-28 | 4,000 | 4,190 | 3,990 | 4,000 | 60,400 | 1,333.33 |
| 1998-10-27 | 4,300 | 4,300 | 3,950 | 3,950 | 233,100 | 1,316.67 |
| 1998-10-26 | 4,550 | 4,550 | 4,420 | 4,450 | 51,500 | 1,483.33 |
| 1998-10-23 | 4,540 | 4,620 | 4,540 | 4,580 | 90,400 | 1,526.67 |
| 1998-10-22 | 4,460 | 4,540 | 4,400 | 4,540 | 73,400 | 1,513.33 |
| 1998-10-21 | 4,400 | 4,540 | 4,360 | 4,480 | 48,900 | 1,493.33 |
| 1998-10-20 | 4,350 | 4,410 | 4,300 | 4,350 | 55,400 | 1,450 |
| 1998-10-19 | 4,450 | 4,560 | 4,290 | 4,320 | 62,700 | 1,440 |
| 1998-10-16 | 4,540 | 4,590 | 4,440 | 4,450 | 121,300 | 1,483.33 |
| 1998-10-15 | 4,490 | 4,520 | 4,470 | 4,500 | 12,900 | 1,500 |
| 1998-10-14 | 4,400 | 4,580 | 4,400 | 4,480 | 18,200 | 1,493.33 |
| 1998-10-13 | 4,490 | 4,490 | 4,350 | 4,400 | 54,100 | 1,466.67 |
| 1998-10-12 | 4,450 | 4,600 | 4,450 | 4,500 | 35,000 | 1,500 |
| 1998-10-09 | 4,530 | 4,700 | 4,410 | 4,430 | 62,300 | 1,476.67 |
| 1998-10-08 | 4,720 | 4,720 | 4,620 | 4,720 | 41,300 | 1,573.33 |
| 1998-10-07 | 4,850 | 4,900 | 4,750 | 4,880 | 50,300 | 1,626.67 |
| 1998-10-06 | 4,800 | 4,880 | 4,750 | 4,750 | 36,000 | 1,583.33 |
| 1998-10-05 | 4,930 | 4,960 | 4,850 | 4,850 | 26,100 | 1,616.67 |
| 1998-10-02 | 4,950 | 5,080 | 4,920 | 4,930 | 88,600 | 1,643.33 |
| 1998-10-01 | 4,900 | 5,050 | 4,900 | 5,050 | 84,400 | 1,683.33 |
| 1998-09-30 | 5,000 | 5,080 | 4,990 | 5,000 | 75,200 | 1,666.67 |
| 1998-09-29 | 4,950 | 5,000 | 4,850 | 5,000 | 48,100 | 1,666.67 |
| 1998-09-28 | 4,860 | 4,980 | 4,850 | 4,900 | 83,900 | 1,633.33 |
| 1998-09-25 | 4,770 | 4,850 | 4,770 | 4,850 | 41,800 | 1,616.67 |
| 1998-09-24 | 4,800 | 4,850 | 4,780 | 4,830 | 69,200 | 1,610 |
| 1998-09-22 | 4,550 | 4,700 | 4,540 | 4,700 | 61,900 | 1,566.67 |
| 1998-09-21 | 4,400 | 4,570 | 4,400 | 4,550 | 112,100 | 1,516.67 |
| 1998-09-18 | 4,550 | 4,720 | 4,550 | 4,600 | 124,400 | 1,533.33 |
| 1998-09-17 | 4,670 | 4,700 | 4,560 | 4,590 | 88,100 | 1,530 |
| 1998-09-16 | 4,630 | 4,680 | 4,630 | 4,660 | 30,900 | 1,553.33 |
| 1998-09-14 | 4,730 | 4,740 | 4,670 | 4,730 | 17,100 | 1,576.67 |
| 1998-09-11 | 4,750 | 4,770 | 4,650 | 4,650 | 156,400 | 1,550 |
| 1998-09-10 | 4,570 | 4,830 | 4,500 | 4,750 | 148,000 | 1,583.33 |
| 1998-09-09 | 4,460 | 4,540 | 4,430 | 4,540 | 71,500 | 1,513.33 |
| 1998-09-08 | 4,540 | 4,600 | 4,450 | 4,490 | 45,300 | 1,496.67 |
| 1998-09-07 | 4,500 | 4,590 | 4,390 | 4,590 | 123,400 | 1,530 |
| 1998-09-04 | 4,800 | 4,830 | 4,680 | 4,700 | 66,000 | 1,566.67 |
| 1998-09-03 | 4,880 | 4,940 | 4,800 | 4,850 | 81,300 | 1,616.67 |
| 1998-09-02 | 4,900 | 4,920 | 4,850 | 4,880 | 57,300 | 1,626.67 |
| 1998-09-01 | 4,740 | 4,900 | 4,660 | 4,870 | 50,200 | 1,623.33 |
| 1998-08-31 | 4,700 | 4,940 | 4,670 | 4,890 | 116,800 | 1,630 |
| 1998-08-28 | 4,550 | 4,750 | 4,530 | 4,630 | 73,200 | 1,543.33 |
| 1998-08-27 | 4,550 | 4,850 | 4,510 | 4,750 | 88,200 | 1,583.33 |
| 1998-08-26 | 4,500 | 4,600 | 4,500 | 4,590 | 21,500 | 1,530 |
| 1998-08-25 | 4,560 | 4,590 | 4,520 | 4,590 | 90,700 | 1,530 |
| 1998-08-24 | 4,460 | 4,590 | 4,300 | 4,460 | 29,200 | 1,486.67 |
| 1998-08-21 | 4,590 | 4,590 | 4,460 | 4,460 | 34,700 | 1,486.67 |
| 1998-08-20 | 4,650 | 4,650 | 4,550 | 4,630 | 16,300 | 1,543.33 |
| 1998-08-19 | 4,600 | 4,690 | 4,600 | 4,620 | 31,000 | 1,540 |
| 1998-08-18 | 4,430 | 4,630 | 4,430 | 4,600 | 49,500 | 1,533.33 |
| 1998-08-17 | 4,520 | 4,520 | 4,360 | 4,380 | 40,700 | 1,460 |
| 1998-08-14 | 4,390 | 4,550 | 4,300 | 4,500 | 63,300 | 1,500 |
| 1998-08-13 | 4,420 | 4,490 | 4,380 | 4,400 | 55,200 | 1,466.67 |
| 1998-08-12 | 4,620 | 4,620 | 4,450 | 4,470 | 69,200 | 1,490 |
| 1998-08-11 | 4,650 | 4,660 | 4,590 | 4,590 | 68,400 | 1,530 |
| 1998-08-10 | 4,750 | 4,750 | 4,650 | 4,650 | 21,300 | 1,550 |
| 1998-08-07 | 4,600 | 4,650 | 4,570 | 4,650 | 170,800 | 1,550 |
| 1998-08-06 | 4,630 | 4,650 | 4,580 | 4,580 | 144,400 | 1,526.67 |
| 1998-08-05 | 4,830 | 4,830 | 4,680 | 4,680 | 85,600 | 1,560 |
| 1998-08-04 | 4,800 | 4,860 | 4,780 | 4,780 | 59,700 | 1,593.33 |
| 1998-08-03 | 4,800 | 4,830 | 4,780 | 4,800 | 38,800 | 1,600 |
| 1998-07-31 | 4,910 | 4,920 | 4,850 | 4,850 | 52,600 | 1,616.67 |
| 1998-07-30 | 4,820 | 4,910 | 4,820 | 4,900 | 30,800 | 1,633.33 |
| 1998-07-29 | 4,850 | 4,870 | 4,800 | 4,860 | 40,800 | 1,620 |
| 1998-07-28 | 4,920 | 4,930 | 4,900 | 4,900 | 38,500 | 1,633.33 |
| 1998-07-27 | 4,880 | 4,930 | 4,850 | 4,920 | 36,900 | 1,640 |
| 1998-07-24 | 4,800 | 4,930 | 4,800 | 4,890 | 34,500 | 1,630 |
| 1998-07-23 | 4,890 | 4,930 | 4,850 | 4,880 | 49,500 | 1,626.67 |
| 1998-07-22 | 4,900 | 4,920 | 4,870 | 4,890 | 48,300 | 1,630 |
| 1998-07-21 | 4,830 | 4,930 | 4,820 | 4,930 | 30,600 | 1,643.33 |
| 1998-07-17 | 4,980 | 4,980 | 4,800 | 4,830 | 76,800 | 1,610 |
| 1998-07-16 | 4,920 | 5,000 | 4,900 | 4,980 | 110,400 | 1,660 |
| 1998-07-15 | 4,930 | 4,930 | 4,870 | 4,870 | 64,800 | 1,623.33 |
| 1998-07-14 | 4,740 | 4,880 | 4,740 | 4,880 | 54,900 | 1,626.67 |
| 1998-07-13 | 4,710 | 4,760 | 4,710 | 4,740 | 84,900 | 1,580 |
| 1998-07-10 | 4,810 | 4,870 | 4,800 | 4,810 | 42,700 | 1,603.33 |
| 1998-07-09 | 4,890 | 4,890 | 4,740 | 4,820 | 57,800 | 1,606.67 |
| 1998-07-08 | 5,000 | 5,000 | 4,700 | 4,890 | 559,401 | 1,630 |
| 1998-07-07 | 5,060 | 5,120 | 4,980 | 5,010 | 276,000 | 1,670 |
| 1998-07-06 | 5,060 | 5,200 | 5,060 | 5,150 | 49,800 | 1,716.67 |
| 1998-07-03 | 5,140 | 5,230 | 5,010 | 5,190 | 105,300 | 1,730 |
| 1998-07-02 | 5,100 | 5,250 | 5,070 | 5,220 | 62,500 | 1,740 |
| 1998-07-01 | 5,050 | 5,120 | 4,950 | 5,100 | 111,800 | 1,700 |
| 1998-06-30 | 5,170 | 5,250 | 5,050 | 5,050 | 86,100 | 1,683.33 |
| 1998-06-29 | 5,120 | 5,150 | 5,070 | 5,150 | 50,600 | 1,716.67 |
| 1998-06-26 | 5,100 | 5,140 | 5,080 | 5,120 | 35,800 | 1,706.67 |
| 1998-06-25 | 5,000 | 5,130 | 4,960 | 5,100 | 110,700 | 1,700 |
| 1998-06-24 | 4,900 | 5,000 | 4,900 | 4,980 | 74,000 | 1,660 |
| 1998-06-23 | 4,900 | 5,000 | 4,900 | 5,000 | 73,900 | 1,666.67 |
| 1998-06-22 | 4,830 | 4,930 | 4,830 | 4,920 | 42,500 | 1,640 |
| 1998-06-19 | 4,810 | 4,890 | 4,780 | 4,830 | 32,800 | 1,610 |
| 1998-06-18 | 4,950 | 5,000 | 4,700 | 4,760 | 77,400 | 1,586.67 |
| 1998-06-17 | 5,020 | 5,020 | 4,750 | 4,800 | 83,800 | 1,600 |
| 1998-06-16 | 4,900 | 5,100 | 4,700 | 5,020 | 63,700 | 1,673.33 |
| 1998-06-15 | 5,050 | 5,050 | 4,850 | 4,950 | 66,100 | 1,650 |
| 1998-06-12 | 5,200 | 5,200 | 5,030 | 5,030 | 147,400 | 1,676.67 |
| 1998-06-11 | 5,300 | 5,300 | 5,200 | 5,200 | 71,100 | 1,733.33 |
| 1998-06-10 | 5,250 | 5,390 | 5,200 | 5,300 | 35,300 | 1,766.67 |
| 1998-06-09 | 5,250 | 5,350 | 5,100 | 5,200 | 48,300 | 1,733.33 |
| 1998-06-08 | 5,250 | 5,290 | 5,220 | 5,250 | 44,000 | 1,750 |
| 1998-06-05 | 5,350 | 5,350 | 5,230 | 5,250 | 70,600 | 1,750 |
| 1998-06-04 | 5,440 | 5,500 | 5,350 | 5,350 | 59,300 | 1,783.33 |
| 1998-06-03 | 5,500 | 5,500 | 5,420 | 5,440 | 59,200 | 1,813.33 |
| 1998-06-02 | 5,560 | 5,560 | 5,500 | 5,530 | 57,000 | 1,843.33 |
| 1998-06-01 | 5,800 | 5,800 | 5,600 | 5,610 | 35,700 | 1,870 |
| 1998-05-29 | 5,630 | 5,830 | 5,560 | 5,820 | 43,400 | 1,940 |
| 1998-05-28 | 5,630 | 5,640 | 5,550 | 5,630 | 95,000 | 1,876.67 |
| 1998-05-27 | 5,620 | 5,640 | 5,560 | 5,630 | 141,200 | 1,876.67 |
| 1998-05-26 | 5,840 | 5,840 | 5,650 | 5,700 | 179,300 | 1,900 |
| 1998-05-25 | 5,920 | 5,930 | 5,860 | 5,900 | 52,300 | 1,966.67 |
| 1998-05-22 | 5,900 | 5,910 | 5,800 | 5,910 | 43,900 | 1,970 |
| 1998-05-21 | 5,900 | 5,940 | 5,850 | 5,900 | 124,800 | 1,966.67 |
| 1998-05-20 | 5,780 | 5,870 | 5,770 | 5,770 | 111,500 | 1,923.33 |
| 1998-05-19 | 5,700 | 5,880 | 5,700 | 5,830 | 55,700 | 1,943.33 |
| 1998-05-18 | 5,830 | 5,900 | 5,750 | 5,830 | 47,500 | 1,943.33 |
| 1998-05-15 | 5,850 | 5,930 | 5,820 | 5,830 | 158,700 | 1,943.33 |
| 1998-05-14 | 5,800 | 5,900 | 5,760 | 5,850 | 201,600 | 1,950 |
| 1998-05-13 | 5,760 | 5,780 | 5,730 | 5,750 | 69,800 | 1,916.67 |
| 1998-05-12 | 5,700 | 5,790 | 5,610 | 5,750 | 49,600 | 1,916.67 |
| 1998-05-11 | 5,780 | 5,800 | 5,670 | 5,720 | 69,100 | 1,906.67 |
| 1998-05-08 | 5,750 | 5,750 | 5,620 | 5,700 | 34,500 | 1,900 |
| 1998-05-07 | 5,700 | 5,770 | 5,700 | 5,750 | 24,800 | 1,916.67 |
| 1998-05-06 | 5,780 | 5,780 | 5,560 | 5,780 | 17,000 | 1,926.67 |
| 1998-05-01 | 5,750 | 5,790 | 5,720 | 5,780 | 60,600 | 1,926.67 |
| 1998-04-30 | 5,750 | 5,770 | 5,590 | 5,770 | 27,500 | 1,923.33 |
| 1998-04-28 | 5,650 | 5,780 | 5,600 | 5,600 | 80,500 | 1,866.67 |
| 1998-04-27 | 5,710 | 5,720 | 5,710 | 5,710 | 19,500 | 1,903.33 |
| 1998-04-24 | 5,700 | 5,750 | 5,650 | 5,730 | 54,000 | 1,910 |
| 1998-04-23 | 5,570 | 5,680 | 5,530 | 5,680 | 45,100 | 1,893.33 |
| 1998-04-22 | 5,500 | 5,600 | 5,450 | 5,600 | 59,900 | 1,866.67 |
| 1998-04-21 | 5,550 | 5,550 | 5,410 | 5,520 | 78,500 | 1,840 |
| 1998-04-20 | 5,700 | 5,700 | 5,550 | 5,550 | 66,200 | 1,850 |
| 1998-04-17 | 5,650 | 5,690 | 5,630 | 5,650 | 49,800 | 1,883.33 |
| 1998-04-16 | 5,780 | 5,780 | 5,600 | 5,630 | 86,700 | 1,876.67 |
| 1998-04-15 | 5,710 | 5,800 | 5,700 | 5,710 | 110,300 | 1,903.33 |
| 1998-04-14 | 5,660 | 5,700 | 5,650 | 5,660 | 54,700 | 1,886.67 |
| 1998-04-13 | 5,730 | 5,750 | 5,620 | 5,710 | 26,900 | 1,903.33 |
| 1998-04-10 | 5,700 | 5,730 | 5,670 | 5,730 | 44,900 | 1,910 |
| 1998-04-09 | 5,600 | 5,680 | 5,580 | 5,680 | 39,000 | 1,893.33 |
| 1998-04-08 | 5,580 | 5,680 | 5,500 | 5,680 | 38,300 | 1,893.33 |
| 1998-04-07 | 5,590 | 5,610 | 5,560 | 5,580 | 47,400 | 1,860 |
| 1998-04-06 | 5,700 | 5,700 | 5,540 | 5,680 | 41,600 | 1,893.33 |
| 1998-04-03 | 5,720 | 5,720 | 5,660 | 5,700 | 67,200 | 1,900 |
| 1998-04-02 | 5,730 | 5,810 | 5,620 | 5,620 | 369,300 | 1,873.33 |
| 1998-04-01 | 5,550 | 5,680 | 5,480 | 5,600 | 98,400 | 1,866.67 |
| 1998-03-31 | 5,440 | 5,540 | 5,430 | 5,540 | 213,600 | 1,846.67 |
| 1998-03-30 | 5,430 | 5,470 | 5,380 | 5,420 | 56,900 | 1,806.67 |
| 1998-03-27 | 5,280 | 5,440 | 5,280 | 5,430 | 12,700 | 1,810 |
| 1998-03-26 | 5,400 | 5,440 | 5,310 | 5,380 | 40,500 | 1,793.33 |
| 1998-03-25 | 5,140 | 5,230 | 5,140 | 5,230 | 47,100 | 1,743.33 |
| 1998-03-24 | 5,290 | 5,290 | 5,130 | 5,150 | 38,000 | 1,716.67 |
| 1998-03-23 | 5,500 | 5,500 | 5,250 | 5,260 | 34,600 | 1,753.33 |
| 1998-03-20 | 5,200 | 5,330 | 5,200 | 5,330 | 15,200 | 1,776.67 |
| 1998-03-19 | 5,200 | 5,230 | 5,100 | 5,100 | 26,300 | 1,700 |
| 1998-03-18 | 5,120 | 5,270 | 5,120 | 5,210 | 18,700 | 1,736.67 |
| 1998-03-17 | 5,240 | 5,350 | 5,200 | 5,250 | 40,200 | 1,750 |
| 1998-03-16 | 5,280 | 5,350 | 5,250 | 5,250 | 26,900 | 1,750 |
| 1998-03-13 | 5,160 | 5,380 | 5,160 | 5,280 | 77,700 | 1,760 |
| 1998-03-12 | 5,210 | 5,300 | 5,200 | 5,250 | 46,900 | 1,750 |
| 1998-03-11 | 5,110 | 5,290 | 5,110 | 5,200 | 49,400 | 1,733.33 |
| 1998-03-10 | 5,100 | 5,360 | 5,100 | 5,340 | 76,000 | 1,780 |
| 1998-03-09 | 5,050 | 5,150 | 5,050 | 5,090 | 52,400 | 1,696.67 |
| 1998-03-06 | 5,090 | 5,150 | 5,040 | 5,150 | 90,800 | 1,716.67 |
| 1998-03-05 | 5,250 | 5,250 | 5,130 | 5,180 | 118,400 | 1,726.67 |
| 1998-03-04 | 5,310 | 5,390 | 5,300 | 5,330 | 25,100 | 1,776.67 |
| 1998-03-03 | 5,290 | 5,500 | 5,290 | 5,350 | 61,800 | 1,783.33 |
| 1998-03-02 | 5,650 | 5,650 | 5,390 | 5,390 | 39,200 | 1,796.67 |
| 1998-02-27 | 5,610 | 5,610 | 5,400 | 5,550 | 78,600 | 1,850 |
| 1998-02-26 | 5,700 | 5,700 | 5,550 | 5,600 | 166,400 | 1,866.67 |
| 1998-02-25 | 5,700 | 5,710 | 5,620 | 5,690 | 315,500 | 1,896.67 |
| 1998-02-24 | 5,530 | 5,600 | 5,460 | 5,600 | 105,500 | 1,866.67 |
| 1998-02-23 | 5,600 | 5,600 | 5,460 | 5,550 | 119,800 | 1,850 |
| 1998-02-20 | 5,250 | 5,520 | 5,250 | 5,480 | 104,600 | 1,826.67 |
| 1998-02-19 | 5,250 | 5,300 | 5,250 | 5,280 | 41,600 | 1,760 |
| 1998-02-18 | 5,380 | 5,380 | 5,200 | 5,250 | 20,400 | 1,750 |
| 1998-02-17 | 5,260 | 5,350 | 5,200 | 5,350 | 77,400 | 1,783.33 |
| 1998-02-16 | 5,190 | 5,210 | 5,120 | 5,160 | 84,200 | 1,720 |
| 1998-02-13 | 5,300 | 5,300 | 5,150 | 5,210 | 112,600 | 1,736.67 |
| 1998-02-12 | 5,350 | 5,350 | 5,110 | 5,260 | 49,500 | 1,753.33 |
| 1998-02-10 | 5,310 | 5,350 | 5,200 | 5,250 | 104,300 | 1,750 |
| 1998-02-09 | 5,300 | 5,420 | 5,300 | 5,410 | 31,400 | 1,803.33 |
| 1998-02-06 | 5,460 | 5,470 | 5,350 | 5,370 | 25,600 | 1,790 |
| 1998-02-05 | 5,530 | 5,600 | 5,450 | 5,560 | 52,300 | 1,853.33 |
| 1998-02-04 | 5,700 | 5,700 | 5,550 | 5,630 | 82,800 | 1,876.67 |
| 1998-02-03 | 5,760 | 5,800 | 5,550 | 5,600 | 109,100 | 1,866.67 |
| 1998-02-02 | 5,700 | 5,730 | 5,570 | 5,660 | 66,200 | 1,886.67 |
| 1998-01-30 | 5,650 | 5,720 | 5,550 | 5,710 | 235,400 | 1,903.33 |
| 1998-01-29 | 5,580 | 5,580 | 5,430 | 5,570 | 97,100 | 1,856.67 |
| 1998-01-28 | 5,500 | 5,580 | 5,420 | 5,530 | 242,800 | 1,843.33 |
| 1998-01-27 | 5,300 | 5,340 | 5,150 | 5,270 | 111,700 | 1,756.67 |
| 1998-01-26 | 5,290 | 5,340 | 5,250 | 5,300 | 113,700 | 1,766.67 |
| 1998-01-23 | 5,150 | 5,250 | 5,150 | 5,250 | 75,100 | 1,750 |
| 1998-01-22 | 5,080 | 5,250 | 5,000 | 5,150 | 151,700 | 1,716.67 |
| 1998-01-21 | 5,100 | 5,140 | 5,000 | 5,050 | 73,200 | 1,683.33 |
| 1998-01-20 | 5,050 | 5,060 | 4,990 | 5,040 | 23,000 | 1,680 |
| 1998-01-19 | 5,100 | 5,150 | 5,080 | 5,090 | 83,700 | 1,696.67 |
| 1998-01-16 | 4,770 | 5,050 | 4,770 | 4,960 | 124,400 | 1,653.33 |
| 1998-01-14 | 4,680 | 4,780 | 4,630 | 4,760 | 75,600 | 1,586.67 |
| 1998-01-13 | 4,600 | 4,600 | 4,500 | 4,560 | 21,600 | 1,520 |
| 1998-01-12 | 4,450 | 4,500 | 4,410 | 4,450 | 17,500 | 1,483.33 |
| 1998-01-09 | 4,600 | 4,650 | 4,580 | 4,600 | 52,700 | 1,533.33 |
| 1998-01-08 | 4,600 | 4,760 | 4,580 | 4,700 | 56,000 | 1,566.67 |
| 1998-01-07 | 4,250 | 4,430 | 4,240 | 4,430 | 181,200 | 1,476.67 |
| 1998-01-06 | 4,210 | 4,250 | 4,200 | 4,250 | 70,000 | 1,416.67 |
| 1998-01-05 | 4,410 | 4,410 | 4,220 | 4,220 | 74,600 | 1,406.67 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
