7241 フタバ産業(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 | 1,683 | 1,710 | 1,683 | 1,683 | 5,000 | 1,683 |
| 1998-12-29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1998-12-28 | 1,647 | 1,673 | 1,647 | 1,673 | 4,000 | 1,673 |
| 1998-12-25 | 1,622 | 1,647 | 1,622 | 1,647 | 11,000 | 1,647 |
| 1998-12-24 | 1,705 | 1,715 | 1,679 | 1,707 | 44,000 | 1,707 |
| 1998-12-22 | 1,700 | 1,710 | 1,695 | 1,705 | 65,000 | 1,705 |
| 1998-12-21 | 1,620 | 1,699 | 1,620 | 1,699 | 25,000 | 1,699 |
| 1998-12-18 | 1,620 | 1,620 | 1,593 | 1,620 | 12,000 | 1,620 |
| 1998-12-17 | 1,550 | 1,570 | 1,550 | 1,560 | 129,000 | 1,560 |
| 1998-12-16 | 1,540 | 1,550 | 1,540 | 1,550 | 50,000 | 1,550 |
| 1998-12-15 | 1,534 | 1,541 | 1,534 | 1,540 | 188,000 | 1,540 |
| 1998-12-14 | 1,537 | 1,541 | 1,526 | 1,534 | 107,000 | 1,534 |
| 1998-12-11 | 1,520 | 1,597 | 1,506 | 1,597 | 315,000 | 1,597 |
| 1998-12-10 | 1,638 | 1,639 | 1,610 | 1,610 | 68,000 | 1,610 |
| 1998-12-09 | 1,625 | 1,647 | 1,615 | 1,647 | 27,000 | 1,647 |
| 1998-12-08 | 1,625 | 1,625 | 1,616 | 1,623 | 30,000 | 1,623 |
| 1998-12-07 | 1,637 | 1,637 | 1,619 | 1,630 | 28,000 | 1,630 |
| 1998-12-04 | 1,688 | 1,688 | 1,662 | 1,667 | 13,000 | 1,667 |
| 1998-12-03 | 1,692 | 1,699 | 1,686 | 1,687 | 57,000 | 1,687 |
| 1998-12-02 | 1,650 | 1,700 | 1,646 | 1,700 | 41,000 | 1,700 |
| 1998-12-01 | 1,659 | 1,667 | 1,659 | 1,667 | 23,000 | 1,667 |
| 1998-11-30 | 1,624 | 1,633 | 1,620 | 1,630 | 38,000 | 1,630 |
| 1998-11-27 | 1,670 | 1,670 | 1,632 | 1,660 | 41,000 | 1,660 |
| 1998-11-26 | 1,700 | 1,705 | 1,690 | 1,691 | 44,000 | 1,691 |
| 1998-11-25 | 1,691 | 1,691 | 1,670 | 1,675 | 78,000 | 1,675 |
| 1998-11-24 | 1,681 | 1,700 | 1,681 | 1,700 | 24,000 | 1,700 |
| 1998-11-20 | 1,700 | 1,704 | 1,680 | 1,681 | 74,000 | 1,681 |
| 1998-11-19 | 1,687 | 1,709 | 1,687 | 1,705 | 167,000 | 1,705 |
| 1998-11-18 | 1,719 | 1,721 | 1,687 | 1,687 | 129,000 | 1,687 |
| 1998-11-17 | 1,717 | 1,720 | 1,716 | 1,719 | 133,000 | 1,719 |
| 1998-11-16 | 1,700 | 1,717 | 1,700 | 1,716 | 105,000 | 1,716 |
| 1998-11-13 | 1,651 | 1,700 | 1,650 | 1,700 | 29,000 | 1,700 |
| 1998-11-12 | 1,600 | 1,650 | 1,600 | 1,650 | 36,000 | 1,650 |
| 1998-11-11 | 1,581 | 1,598 | 1,581 | 1,598 | 38,000 | 1,598 |
| 1998-11-10 | 1,583 | 1,590 | 1,580 | 1,580 | 28,000 | 1,580 |
| 1998-11-09 | 1,550 | 1,560 | 1,540 | 1,553 | 50,000 | 1,553 |
| 1998-11-06 | 1,531 | 1,539 | 1,525 | 1,537 | 35,000 | 1,537 |
| 1998-11-05 | 1,486 | 1,507 | 1,486 | 1,501 | 34,000 | 1,501 |
| 1998-11-04 | 1,478 | 1,487 | 1,470 | 1,487 | 7,000 | 1,487 |
| 1998-11-02 | 1,415 | 1,450 | 1,415 | 1,450 | 4,000 | 1,450 |
| 1998-10-30 | 1,400 | 1,410 | 1,400 | 1,401 | 13,000 | 1,401 |
| 1998-10-29 | 1,400 | 1,420 | 1,400 | 1,400 | 36,000 | 1,400 |
| 1998-10-28 | 1,390 | 1,410 | 1,390 | 1,400 | 18,000 | 1,400 |
| 1998-10-27 | 1,381 | 1,420 | 1,381 | 1,390 | 21,000 | 1,390 |
| 1998-10-26 | 1,365 | 1,380 | 1,364 | 1,380 | 129,000 | 1,380 |
| 1998-10-23 | 1,395 | 1,400 | 1,390 | 1,390 | 142,000 | 1,390 |
| 1998-10-22 | 1,405 | 1,430 | 1,400 | 1,415 | 88,000 | 1,415 |
| 1998-10-21 | 1,409 | 1,425 | 1,405 | 1,405 | 143,000 | 1,405 |
| 1998-10-20 | 1,420 | 1,420 | 1,385 | 1,410 | 53,000 | 1,410 |
| 1998-10-19 | 1,450 | 1,465 | 1,420 | 1,420 | 159,000 | 1,420 |
| 1998-10-16 | 1,442 | 1,470 | 1,430 | 1,450 | 19,000 | 1,450 |
| 1998-10-15 | 1,455 | 1,456 | 1,430 | 1,430 | 27,000 | 1,430 |
| 1998-10-14 | 1,452 | 1,462 | 1,452 | 1,462 | 10,000 | 1,462 |
| 1998-10-13 | 1,500 | 1,500 | 1,452 | 1,452 | 46,000 | 1,452 |
| 1998-10-12 | 1,526 | 1,550 | 1,482 | 1,550 | 19,000 | 1,550 |
| 1998-10-09 | 1,479 | 1,482 | 1,474 | 1,482 | 41,000 | 1,482 |
| 1998-10-08 | 1,490 | 1,500 | 1,479 | 1,490 | 31,000 | 1,490 |
| 1998-10-07 | 1,470 | 1,507 | 1,470 | 1,490 | 37,000 | 1,490 |
| 1998-10-06 | 1,599 | 1,619 | 1,490 | 1,500 | 22,000 | 1,500 |
| 1998-10-05 | 1,719 | 1,719 | 1,619 | 1,619 | 6,000 | 1,619 |
| 1998-10-02 | 1,728 | 1,730 | 1,724 | 1,724 | 9,000 | 1,724 |
| 1998-10-01 | 1,738 | 1,738 | 1,680 | 1,680 | 12,000 | 1,680 |
| 1998-09-30 | 1,750 | 1,750 | 1,701 | 1,701 | 16,000 | 1,701 |
| 1998-09-29 | 1,740 | 1,750 | 1,723 | 1,740 | 50,000 | 1,740 |
| 1998-09-28 | 1,697 | 1,730 | 1,697 | 1,727 | 7,000 | 1,727 |
| 1998-09-25 | 1,694 | 1,700 | 1,694 | 1,697 | 12,000 | 1,697 |
| 1998-09-24 | 1,750 | 1,750 | 1,720 | 1,730 | 31,000 | 1,730 |
| 1998-09-22 | 1,606 | 1,606 | 1,598 | 1,601 | 19,000 | 1,601 |
| 1998-09-21 | 1,644 | 1,644 | 1,545 | 1,546 | 13,000 | 1,546 |
| 1998-09-18 | 1,630 | 1,645 | 1,630 | 1,645 | 26,000 | 1,645 |
| 1998-09-17 | 1,638 | 1,639 | 1,630 | 1,630 | 30,000 | 1,630 |
| 1998-09-16 | 1,611 | 1,644 | 1,611 | 1,644 | 12,000 | 1,644 |
| 1998-09-14 | 1,610 | 1,623 | 1,605 | 1,611 | 96,000 | 1,611 |
| 1998-09-11 | 1,655 | 1,655 | 1,595 | 1,595 | 95,000 | 1,595 |
| 1998-09-10 | 1,675 | 1,675 | 1,620 | 1,625 | 20,000 | 1,625 |
| 1998-09-09 | 1,666 | 1,684 | 1,666 | 1,675 | 35,000 | 1,675 |
| 1998-09-08 | 1,660 | 1,690 | 1,660 | 1,665 | 40,000 | 1,665 |
| 1998-09-07 | 1,680 | 1,690 | 1,680 | 1,690 | 53,000 | 1,690 |
| 1998-09-04 | 1,689 | 1,689 | 1,685 | 1,685 | 102,000 | 1,685 |
| 1998-09-03 | 1,700 | 1,700 | 1,693 | 1,693 | 50,000 | 1,693 |
| 1998-09-02 | 1,735 | 1,750 | 1,720 | 1,720 | 19,000 | 1,720 |
| 1998-09-01 | 1,640 | 1,735 | 1,640 | 1,735 | 26,000 | 1,735 |
| 1998-08-31 | 1,700 | 1,700 | 1,631 | 1,698 | 12,000 | 1,698 |
| 1998-08-28 | 1,691 | 1,711 | 1,656 | 1,660 | 74,000 | 1,660 |
| 1998-08-27 | 1,670 | 1,690 | 1,659 | 1,690 | 31,000 | 1,690 |
| 1998-08-26 | 1,650 | 1,675 | 1,645 | 1,656 | 61,000 | 1,656 |
| 1998-08-25 | 1,601 | 1,633 | 1,601 | 1,633 | 37,000 | 1,633 |
| 1998-08-24 | 1,582 | 1,621 | 1,582 | 1,621 | 19,000 | 1,621 |
| 1998-08-21 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 1,580 |
| 1998-08-20 | 1,609 | 1,609 | 1,550 | 1,550 | 23,000 | 1,550 |
| 1998-08-19 | 1,654 | 1,654 | 1,620 | 1,630 | 32,000 | 1,630 |
| 1998-08-18 | 1,630 | 1,630 | 1,599 | 1,600 | 29,000 | 1,600 |
| 1998-08-17 | 1,629 | 1,629 | 1,540 | 1,540 | 11,000 | 1,540 |
| 1998-08-14 | 1,629 | 1,629 | 1,629 | 1,629 | 14,000 | 1,629 |
| 1998-08-13 | 1,606 | 1,629 | 1,606 | 1,629 | 24,000 | 1,629 |
| 1998-08-12 | 1,602 | 1,610 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1998-08-11 | 1,601 | 1,608 | 1,601 | 1,601 | 23,000 | 1,601 |
| 1998-08-10 | 1,610 | 1,610 | 1,520 | 1,600 | 12,000 | 1,600 |
| 1998-08-07 | 1,627 | 1,668 | 1,627 | 1,656 | 26,000 | 1,656 |
| 1998-08-06 | 1,626 | 1,645 | 1,626 | 1,627 | 43,000 | 1,627 |
| 1998-08-05 | 1,651 | 1,681 | 1,651 | 1,668 | 47,000 | 1,668 |
| 1998-08-04 | 1,650 | 1,651 | 1,649 | 1,651 | 15,000 | 1,651 |
| 1998-08-03 | 1,720 | 1,721 | 1,700 | 1,700 | 24,000 | 1,700 |
| 1998-07-31 | 1,789 | 1,800 | 1,730 | 1,730 | 38,000 | 1,730 |
| 1998-07-30 | 1,772 | 1,802 | 1,772 | 1,789 | 20,000 | 1,789 |
| 1998-07-29 | 1,799 | 1,803 | 1,799 | 1,802 | 19,000 | 1,802 |
| 1998-07-28 | 1,760 | 1,845 | 1,760 | 1,830 | 177,000 | 1,830 |
| 1998-07-27 | 1,752 | 1,762 | 1,752 | 1,760 | 59,000 | 1,760 |
| 1998-07-24 | 1,729 | 1,750 | 1,725 | 1,750 | 15,000 | 1,750 |
| 1998-07-23 | 1,701 | 1,720 | 1,701 | 1,720 | 34,000 | 1,720 |
| 1998-07-22 | 1,701 | 1,701 | 1,700 | 1,700 | 18,000 | 1,700 |
| 1998-07-21 | 1,700 | 1,700 | 1,695 | 1,700 | 35,000 | 1,700 |
| 1998-07-17 | 1,700 | 1,704 | 1,700 | 1,700 | 180,000 | 1,700 |
| 1998-07-16 | 1,690 | 1,710 | 1,690 | 1,700 | 81,000 | 1,700 |
| 1998-07-15 | 1,683 | 1,699 | 1,670 | 1,690 | 40,000 | 1,690 |
| 1998-07-14 | 1,690 | 1,710 | 1,689 | 1,709 | 28,000 | 1,709 |
| 1998-07-13 | 1,680 | 1,692 | 1,680 | 1,690 | 29,000 | 1,690 |
| 1998-07-10 | 1,700 | 1,724 | 1,700 | 1,700 | 78,000 | 1,700 |
| 1998-07-09 | 1,699 | 1,730 | 1,699 | 1,710 | 33,000 | 1,710 |
| 1998-07-08 | 1,700 | 1,700 | 1,682 | 1,689 | 41,000 | 1,689 |
| 1998-07-07 | 1,690 | 1,690 | 1,645 | 1,682 | 66,000 | 1,682 |
| 1998-07-06 | 1,700 | 1,700 | 1,679 | 1,679 | 75,000 | 1,679 |
| 1998-07-03 | 1,670 | 1,690 | 1,650 | 1,690 | 33,000 | 1,690 |
| 1998-07-02 | 1,750 | 1,750 | 1,690 | 1,700 | 142,000 | 1,700 |
| 1998-07-01 | 1,621 | 1,670 | 1,621 | 1,670 | 64,000 | 1,670 |
| 1998-06-30 | 1,620 | 1,625 | 1,617 | 1,621 | 191,000 | 1,621 |
| 1998-06-29 | 1,648 | 1,648 | 1,619 | 1,621 | 14,000 | 1,621 |
| 1998-06-26 | 1,630 | 1,640 | 1,630 | 1,640 | 13,000 | 1,640 |
| 1998-06-25 | 1,625 | 1,630 | 1,625 | 1,630 | 22,000 | 1,630 |
| 1998-06-24 | 1,630 | 1,632 | 1,622 | 1,622 | 36,000 | 1,622 |
| 1998-06-23 | 1,620 | 1,630 | 1,610 | 1,610 | 31,000 | 1,610 |
| 1998-06-22 | 1,624 | 1,624 | 1,602 | 1,618 | 45,000 | 1,618 |
| 1998-06-19 | 1,510 | 1,586 | 1,510 | 1,586 | 25,000 | 1,586 |
| 1998-06-18 | 1,531 | 1,549 | 1,526 | 1,526 | 17,000 | 1,526 |
| 1998-06-17 | 1,526 | 1,530 | 1,501 | 1,501 | 31,000 | 1,501 |
| 1998-06-16 | 1,520 | 1,530 | 1,520 | 1,526 | 33,000 | 1,526 |
| 1998-06-15 | 1,588 | 1,589 | 1,588 | 1,588 | 11,000 | 1,588 |
| 1998-06-12 | 1,520 | 1,590 | 1,515 | 1,589 | 120,000 | 1,589 |
| 1998-06-11 | 1,520 | 1,521 | 1,515 | 1,520 | 39,000 | 1,520 |
| 1998-06-10 | 1,568 | 1,568 | 1,540 | 1,540 | 38,000 | 1,540 |
| 1998-06-09 | 1,600 | 1,600 | 1,591 | 1,598 | 26,000 | 1,598 |
| 1998-06-08 | 1,610 | 1,610 | 1,600 | 1,600 | 32,000 | 1,600 |
| 1998-06-05 | 1,600 | 1,610 | 1,597 | 1,610 | 78,000 | 1,610 |
| 1998-06-04 | 1,610 | 1,610 | 1,610 | 1,610 | 45,000 | 1,610 |
| 1998-06-03 | 1,610 | 1,615 | 1,610 | 1,610 | 47,000 | 1,610 |
| 1998-06-02 | 1,561 | 1,610 | 1,561 | 1,610 | 35,000 | 1,610 |
| 1998-06-01 | 1,600 | 1,600 | 1,570 | 1,570 | 123,000 | 1,570 |
| 1998-05-29 | 1,521 | 1,546 | 1,521 | 1,546 | 39,000 | 1,546 |
| 1998-05-28 | 1,500 | 1,511 | 1,500 | 1,510 | 55,000 | 1,510 |
| 1998-05-27 | 1,490 | 1,509 | 1,490 | 1,501 | 49,000 | 1,501 |
| 1998-05-26 | 1,520 | 1,561 | 1,500 | 1,500 | 130,000 | 1,500 |
| 1998-05-25 | 1,500 | 1,551 | 1,500 | 1,540 | 95,000 | 1,540 |
| 1998-05-22 | 1,600 | 1,610 | 1,581 | 1,581 | 45,000 | 1,581 |
| 1998-05-21 | 1,639 | 1,640 | 1,631 | 1,640 | 26,000 | 1,640 |
| 1998-05-20 | 1,631 | 1,637 | 1,630 | 1,631 | 60,000 | 1,631 |
| 1998-05-19 | 1,628 | 1,640 | 1,628 | 1,630 | 54,000 | 1,630 |
| 1998-05-18 | 1,600 | 1,627 | 1,600 | 1,627 | 32,000 | 1,627 |
| 1998-05-15 | 1,570 | 1,630 | 1,570 | 1,627 | 94,000 | 1,627 |
| 1998-05-14 | 1,531 | 1,581 | 1,530 | 1,570 | 57,000 | 1,570 |
| 1998-05-13 | 1,490 | 1,501 | 1,490 | 1,500 | 55,000 | 1,500 |
| 1998-05-12 | 1,500 | 1,500 | 1,490 | 1,490 | 45,000 | 1,490 |
| 1998-05-11 | 1,422 | 1,445 | 1,422 | 1,440 | 9,000 | 1,440 |
| 1998-05-08 | 1,414 | 1,435 | 1,414 | 1,422 | 46,000 | 1,422 |
| 1998-05-07 | 1,408 | 1,414 | 1,408 | 1,414 | 51,000 | 1,414 |
| 1998-05-06 | 1,391 | 1,395 | 1,391 | 1,395 | 12,000 | 1,395 |
| 1998-05-01 | 1,415 | 1,420 | 1,415 | 1,420 | 21,000 | 1,420 |
| 1998-04-30 | 1,440 | 1,440 | 1,400 | 1,413 | 102,000 | 1,413 |
| 1998-04-28 | 1,428 | 1,451 | 1,428 | 1,445 | 26,000 | 1,445 |
| 1998-04-27 | 1,470 | 1,470 | 1,428 | 1,430 | 55,000 | 1,430 |
| 1998-04-24 | 1,465 | 1,549 | 1,465 | 1,547 | 122,000 | 1,547 |
| 1998-04-23 | 1,468 | 1,470 | 1,450 | 1,450 | 28,000 | 1,450 |
| 1998-04-22 | 1,421 | 1,470 | 1,420 | 1,470 | 34,000 | 1,470 |
| 1998-04-21 | 1,404 | 1,440 | 1,404 | 1,420 | 14,000 | 1,420 |
| 1998-04-20 | 1,390 | 1,393 | 1,390 | 1,391 | 21,000 | 1,391 |
| 1998-04-17 | 1,400 | 1,400 | 1,350 | 1,370 | 15,000 | 1,370 |
| 1998-04-16 | 1,430 | 1,431 | 1,360 | 1,360 | 59,000 | 1,360 |
| 1998-04-15 | 1,420 | 1,470 | 1,410 | 1,450 | 62,000 | 1,450 |
| 1998-04-14 | 1,373 | 1,407 | 1,373 | 1,400 | 43,000 | 1,400 |
| 1998-04-13 | 1,380 | 1,380 | 1,379 | 1,380 | 21,000 | 1,380 |
| 1998-04-10 | 1,380 | 1,380 | 1,380 | 1,380 | 81,000 | 1,380 |
| 1998-04-09 | 1,400 | 1,430 | 1,400 | 1,430 | 19,000 | 1,430 |
| 1998-04-08 | 1,320 | 1,450 | 1,320 | 1,410 | 62,000 | 1,410 |
| 1998-04-07 | 1,300 | 1,320 | 1,300 | 1,310 | 25,000 | 1,310 |
| 1998-04-06 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 1,320 |
| 1998-04-03 | 1,300 | 1,340 | 1,290 | 1,320 | 42,000 | 1,320 |
| 1998-04-02 | 1,380 | 1,380 | 1,250 | 1,280 | 75,000 | 1,280 |
| 1998-04-01 | 1,470 | 1,490 | 1,400 | 1,400 | 68,000 | 1,400 |
| 1998-03-31 | 1,480 | 1,490 | 1,460 | 1,490 | 59,000 | 1,490 |
| 1998-03-30 | 1,500 | 1,500 | 1,500 | 1,500 | 49,000 | 1,500 |
| 1998-03-27 | 1,410 | 1,410 | 1,360 | 1,360 | 70,000 | 1,360 |
| 1998-03-26 | 1,430 | 1,440 | 1,420 | 1,430 | 31,000 | 1,430 |
| 1998-03-25 | 1,570 | 1,580 | 1,550 | 1,550 | 77,000 | 1,476.19 |
| 1998-03-24 | 1,550 | 1,580 | 1,530 | 1,580 | 59,000 | 1,504.76 |
| 1998-03-23 | 1,500 | 1,580 | 1,500 | 1,560 | 64,000 | 1,485.71 |
| 1998-03-20 | 1,530 | 1,530 | 1,500 | 1,500 | 52,000 | 1,428.57 |
| 1998-03-19 | 1,460 | 1,530 | 1,460 | 1,530 | 164,000 | 1,457.14 |
| 1998-03-18 | 1,490 | 1,500 | 1,460 | 1,500 | 108,000 | 1,428.57 |
| 1998-03-17 | 1,480 | 1,510 | 1,480 | 1,510 | 65,000 | 1,438.10 |
| 1998-03-16 | 1,550 | 1,550 | 1,510 | 1,510 | 23,000 | 1,438.10 |
| 1998-03-13 | 1,470 | 1,540 | 1,470 | 1,540 | 41,000 | 1,466.67 |
| 1998-03-12 | 1,510 | 1,550 | 1,510 | 1,530 | 36,000 | 1,457.14 |
| 1998-03-11 | 1,500 | 1,540 | 1,500 | 1,500 | 146,000 | 1,428.57 |
| 1998-03-10 | 1,470 | 1,500 | 1,470 | 1,500 | 47,000 | 1,428.57 |
| 1998-03-09 | 1,470 | 1,500 | 1,470 | 1,470 | 17,000 | 1,400 |
| 1998-03-06 | 1,460 | 1,480 | 1,460 | 1,470 | 62,000 | 1,400 |
| 1998-03-05 | 1,460 | 1,470 | 1,460 | 1,470 | 35,000 | 1,400 |
| 1998-03-04 | 1,470 | 1,480 | 1,470 | 1,480 | 30,000 | 1,409.52 |
| 1998-03-03 | 1,460 | 1,470 | 1,460 | 1,470 | 21,000 | 1,400 |
| 1998-03-02 | 1,480 | 1,500 | 1,450 | 1,500 | 37,000 | 1,428.57 |
| 1998-02-27 | 1,490 | 1,500 | 1,460 | 1,500 | 12,000 | 1,428.57 |
| 1998-02-26 | 1,500 | 1,500 | 1,490 | 1,500 | 24,000 | 1,428.57 |
| 1998-02-25 | 1,460 | 1,500 | 1,460 | 1,490 | 24,000 | 1,419.05 |
| 1998-02-24 | 1,460 | 1,460 | 1,450 | 1,450 | 26,000 | 1,380.95 |
| 1998-02-23 | 1,430 | 1,470 | 1,430 | 1,460 | 28,000 | 1,390.48 |
| 1998-02-20 | 1,470 | 1,470 | 1,450 | 1,470 | 19,000 | 1,400 |
| 1998-02-19 | 1,460 | 1,490 | 1,450 | 1,460 | 373,000 | 1,390.48 |
| 1998-02-18 | 1,480 | 1,480 | 1,440 | 1,440 | 17,000 | 1,371.43 |
| 1998-02-17 | 1,500 | 1,500 | 1,450 | 1,450 | 16,000 | 1,380.95 |
| 1998-02-16 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 1,428.57 |
| 1998-02-13 | 1,510 | 1,520 | 1,490 | 1,500 | 97,000 | 1,428.57 |
| 1998-02-12 | 1,580 | 1,600 | 1,490 | 1,490 | 163,000 | 1,419.05 |
| 1998-02-10 | 1,600 | 1,600 | 1,580 | 1,580 | 41,000 | 1,504.76 |
| 1998-02-09 | 1,600 | 1,600 | 1,550 | 1,550 | 46,000 | 1,476.19 |
| 1998-02-06 | 1,520 | 1,550 | 1,520 | 1,550 | 32,000 | 1,476.19 |
| 1998-02-05 | 1,550 | 1,570 | 1,550 | 1,550 | 16,000 | 1,476.19 |
| 1998-02-04 | 1,590 | 1,600 | 1,570 | 1,580 | 94,000 | 1,504.76 |
| 1998-02-03 | 1,550 | 1,550 | 1,530 | 1,530 | 12,000 | 1,457.14 |
| 1998-02-02 | 1,550 | 1,580 | 1,550 | 1,580 | 34,000 | 1,504.76 |
| 1998-01-30 | 1,550 | 1,570 | 1,550 | 1,550 | 117,000 | 1,476.19 |
| 1998-01-29 | 1,460 | 1,550 | 1,450 | 1,550 | 49,000 | 1,476.19 |
| 1998-01-28 | 1,500 | 1,500 | 1,450 | 1,450 | 44,000 | 1,380.95 |
| 1998-01-27 | 1,440 | 1,500 | 1,440 | 1,500 | 73,000 | 1,428.57 |
| 1998-01-26 | 1,380 | 1,450 | 1,380 | 1,430 | 54,000 | 1,361.90 |
| 1998-01-23 | 1,390 | 1,390 | 1,360 | 1,360 | 8,000 | 1,295.24 |
| 1998-01-22 | 1,390 | 1,410 | 1,380 | 1,380 | 45,000 | 1,314.29 |
| 1998-01-21 | 1,360 | 1,370 | 1,350 | 1,370 | 23,000 | 1,304.76 |
| 1998-01-20 | 1,370 | 1,370 | 1,340 | 1,350 | 55,000 | 1,285.71 |
| 1998-01-19 | 1,410 | 1,410 | 1,380 | 1,380 | 44,000 | 1,314.29 |
| 1998-01-16 | 1,360 | 1,410 | 1,360 | 1,410 | 80,000 | 1,342.86 |
| 1998-01-14 | 1,320 | 1,360 | 1,310 | 1,340 | 37,000 | 1,276.19 |
| 1998-01-13 | 1,290 | 1,290 | 1,280 | 1,290 | 17,000 | 1,228.57 |
| 1998-01-12 | 1,230 | 1,250 | 1,220 | 1,230 | 29,000 | 1,171.43 |
| 1998-01-09 | 1,330 | 1,330 | 1,250 | 1,270 | 21,000 | 1,209.52 |
| 1998-01-08 | 1,360 | 1,370 | 1,350 | 1,350 | 26,000 | 1,285.71 |
| 1998-01-07 | 1,400 | 1,400 | 1,360 | 1,360 | 26,000 | 1,295.24 |
| 1998-01-06 | 1,410 | 1,420 | 1,370 | 1,410 | 39,000 | 1,342.86 |
| 1998-01-05 | 1,400 | 1,410 | 1,400 | 1,410 | 12,000 | 1,342.86 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
