7458 (株)第一興商 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 | 1,160 | 1,160 | 1,110 | 1,160 | 2,000 | 145 |
| 1998-12-29 | 1,150 | 1,160 | 1,150 | 1,160 | 600 | 145 |
| 1998-12-28 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 145 |
| 1998-12-25 | 1,280 | 1,280 | 1,110 | 1,150 | 22,000 | 143.75 |
| 1998-12-24 | 1,130 | 1,150 | 1,100 | 1,110 | 6,300 | 138.75 |
| 1998-12-22 | 1,180 | 1,180 | 1,100 | 1,100 | 4,100 | 137.50 |
| 1998-12-21 | 1,180 | 1,200 | 1,180 | 1,180 | 2,400 | 147.50 |
| 1998-12-18 | 1,150 | 1,180 | 1,130 | 1,180 | 1,500 | 147.50 |
| 1998-12-17 | 1,150 | 1,150 | 1,120 | 1,150 | 1,700 | 143.75 |
| 1998-12-16 | 1,160 | 1,170 | 1,150 | 1,150 | 3,400 | 143.75 |
| 1998-12-15 | 1,180 | 1,180 | 1,170 | 1,170 | 2,700 | 146.25 |
| 1998-12-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,300 | 147.50 |
| 1998-12-11 | 1,200 | 1,200 | 1,160 | 1,170 | 1,500 | 146.25 |
| 1998-12-10 | 1,200 | 1,230 | 1,200 | 1,200 | 3,900 | 150 |
| 1998-12-09 | 1,200 | 1,230 | 1,200 | 1,200 | 3,500 | 150 |
| 1998-12-08 | 1,290 | 1,300 | 1,160 | 1,260 | 17,400 | 157.50 |
| 1998-12-07 | 1,150 | 1,160 | 1,150 | 1,160 | 5,300 | 145 |
| 1998-12-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 150 |
| 1998-12-03 | 1,250 | 1,250 | 1,250 | 1,250 | 900 | 156.25 |
| 1998-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 156.25 |
| 1998-12-01 | 1,300 | 1,320 | 1,200 | 1,250 | 3,100 | 156.25 |
| 1998-11-30 | 1,330 | 1,400 | 1,280 | 1,300 | 5,000 | 162.50 |
| 1998-11-27 | 1,140 | 1,350 | 1,140 | 1,350 | 11,000 | 168.75 |
| 1998-11-26 | 1,120 | 1,150 | 1,110 | 1,150 | 5,100 | 143.75 |
| 1998-11-25 | 1,130 | 1,130 | 1,100 | 1,110 | 11,000 | 138.75 |
| 1998-11-24 | 1,100 | 1,130 | 1,080 | 1,120 | 1,900 | 140 |
| 1998-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,200 | 137.50 |
| 1998-11-19 | 1,100 | 1,120 | 1,050 | 1,080 | 8,300 | 135 |
| 1998-11-18 | 1,100 | 1,100 | 1,080 | 1,100 | 3,700 | 137.50 |
| 1998-11-17 | 1,080 | 1,100 | 1,080 | 1,080 | 3,700 | 135 |
| 1998-11-16 | 1,060 | 1,080 | 1,060 | 1,080 | 3,500 | 135 |
| 1998-11-13 | 1,050 | 1,080 | 1,050 | 1,060 | 2,000 | 132.50 |
| 1998-11-12 | 1,050 | 1,100 | 1,050 | 1,050 | 1,700 | 131.25 |
| 1998-11-11 | 1,060 | 1,090 | 1,050 | 1,050 | 1,600 | 131.25 |
| 1998-11-10 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 132.50 |
| 1998-11-09 | 1,070 | 1,070 | 1,060 | 1,060 | 1,100 | 132.50 |
| 1998-11-06 | 1,100 | 1,150 | 1,060 | 1,060 | 3,600 | 132.50 |
| 1998-11-05 | 1,070 | 1,100 | 1,070 | 1,080 | 3,200 | 135 |
| 1998-11-04 | 1,050 | 1,100 | 1,050 | 1,070 | 3,200 | 133.75 |
| 1998-11-02 | 1,050 | 1,060 | 1,050 | 1,050 | 2,800 | 131.25 |
| 1998-10-30 | 1,090 | 1,090 | 1,050 | 1,050 | 400 | 131.25 |
| 1998-10-28 | 1,110 | 1,110 | 1,080 | 1,100 | 1,600 | 137.50 |
| 1998-10-27 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 138.75 |
| 1998-10-26 | 1,080 | 1,140 | 1,080 | 1,120 | 3,000 | 140 |
| 1998-10-23 | 1,000 | 1,060 | 1,000 | 1,060 | 18,400 | 132.50 |
| 1998-10-22 | 1,100 | 1,100 | 951 | 955 | 3,600 | 119.38 |
| 1998-10-21 | 1,110 | 1,150 | 1,110 | 1,150 | 4,200 | 143.75 |
| 1998-10-20 | 1,130 | 1,130 | 1,110 | 1,110 | 1,400 | 138.75 |
| 1998-10-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 141.25 |
| 1998-10-16 | 1,180 | 1,200 | 1,130 | 1,130 | 3,200 | 141.25 |
| 1998-10-15 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 146.25 |
| 1998-10-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,400 | 147.50 |
| 1998-10-13 | 1,200 | 1,200 | 1,180 | 1,180 | 14,400 | 147.50 |
| 1998-10-12 | 1,200 | 1,240 | 1,200 | 1,200 | 3,300 | 150 |
| 1998-10-09 | 1,210 | 1,210 | 1,200 | 1,200 | 4,800 | 150 |
| 1998-10-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 151.25 |
| 1998-10-07 | 1,210 | 1,210 | 1,200 | 1,210 | 800 | 151.25 |
| 1998-10-06 | 1,180 | 1,200 | 1,180 | 1,200 | 3,500 | 150 |
| 1998-10-05 | 1,350 | 1,350 | 1,180 | 1,180 | 700 | 147.50 |
| 1998-10-02 | 1,380 | 1,390 | 1,380 | 1,380 | 10,400 | 172.50 |
| 1998-10-01 | 1,400 | 1,400 | 1,380 | 1,380 | 25,200 | 172.50 |
| 1998-09-30 | 1,400 | 1,400 | 1,350 | 1,400 | 1,800 | 175 |
| 1998-09-29 | 1,400 | 1,430 | 1,400 | 1,420 | 6,600 | 177.50 |
| 1998-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 175 |
| 1998-09-25 | 1,430 | 1,430 | 1,400 | 1,400 | 8,300 | 175 |
| 1998-09-24 | 1,420 | 1,430 | 1,400 | 1,400 | 5,500 | 175 |
| 1998-09-22 | 1,420 | 1,430 | 1,420 | 1,430 | 1,800 | 178.75 |
| 1998-09-21 | 1,430 | 1,430 | 1,400 | 1,420 | 13,800 | 177.50 |
| 1998-09-18 | 1,450 | 1,450 | 1,430 | 1,430 | 12,600 | 178.75 |
| 1998-09-17 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 181.25 |
| 1998-09-16 | 1,400 | 1,450 | 1,400 | 1,420 | 30,900 | 177.50 |
| 1998-09-14 | 1,470 | 1,470 | 1,400 | 1,400 | 2,900 | 175 |
| 1998-09-11 | 1,480 | 1,490 | 1,470 | 1,470 | 8,400 | 183.75 |
| 1998-09-10 | 1,460 | 1,490 | 1,460 | 1,480 | 6,600 | 185 |
| 1998-09-09 | 1,460 | 1,480 | 1,460 | 1,480 | 6,200 | 185 |
| 1998-09-08 | 1,460 | 1,470 | 1,460 | 1,460 | 3,800 | 182.50 |
| 1998-09-07 | 1,450 | 1,470 | 1,450 | 1,460 | 21,800 | 182.50 |
| 1998-09-04 | 1,450 | 1,460 | 1,450 | 1,460 | 8,300 | 182.50 |
| 1998-09-03 | 1,450 | 1,470 | 1,440 | 1,470 | 3,000 | 183.75 |
| 1998-09-02 | 1,430 | 1,450 | 1,430 | 1,450 | 6,100 | 181.25 |
| 1998-09-01 | 1,430 | 1,430 | 1,420 | 1,430 | 5,100 | 178.75 |
| 1998-08-31 | 1,410 | 1,440 | 1,410 | 1,430 | 8,400 | 178.75 |
| 1998-08-28 | 1,480 | 1,480 | 1,400 | 1,440 | 4,900 | 180 |
| 1998-08-27 | 1,500 | 1,520 | 1,500 | 1,500 | 30,800 | 187.50 |
| 1998-08-26 | 1,510 | 1,520 | 1,500 | 1,520 | 36,000 | 190 |
| 1998-08-25 | 1,510 | 1,520 | 1,510 | 1,510 | 13,600 | 188.75 |
| 1998-08-24 | 1,530 | 1,530 | 1,500 | 1,520 | 38,600 | 190 |
| 1998-08-21 | 1,500 | 1,540 | 1,500 | 1,540 | 15,800 | 192.50 |
| 1998-08-20 | 1,500 | 1,510 | 1,500 | 1,500 | 5,400 | 187.50 |
| 1998-08-19 | 1,500 | 1,500 | 1,480 | 1,480 | 5,300 | 185 |
| 1998-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,400 | 187.50 |
| 1998-08-17 | 1,500 | 1,500 | 1,470 | 1,500 | 15,600 | 187.50 |
| 1998-08-14 | 1,520 | 1,520 | 1,480 | 1,500 | 3,700 | 187.50 |
| 1998-08-13 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 190 |
| 1998-08-12 | 1,520 | 1,520 | 1,520 | 1,520 | 4,700 | 190 |
| 1998-08-11 | 1,530 | 1,530 | 1,520 | 1,520 | 4,300 | 190 |
| 1998-08-10 | 1,520 | 1,530 | 1,520 | 1,530 | 2,900 | 191.25 |
| 1998-08-07 | 1,520 | 1,520 | 1,520 | 1,520 | 900 | 190 |
| 1998-08-06 | 1,500 | 1,550 | 1,500 | 1,550 | 7,900 | 193.75 |
| 1998-08-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,600 | 187.50 |
| 1998-08-04 | 1,510 | 1,510 | 1,500 | 1,500 | 1,700 | 187.50 |
| 1998-08-03 | 1,500 | 1,510 | 1,500 | 1,510 | 900 | 188.75 |
| 1998-07-31 | 1,510 | 1,510 | 1,500 | 1,500 | 1,600 | 187.50 |
| 1998-07-30 | 1,530 | 1,530 | 1,500 | 1,500 | 8,500 | 187.50 |
| 1998-07-29 | 1,550 | 1,550 | 1,520 | 1,520 | 1,100 | 190 |
| 1998-07-28 | 1,540 | 1,560 | 1,540 | 1,560 | 2,300 | 195 |
| 1998-07-27 | 1,550 | 1,560 | 1,540 | 1,550 | 9,500 | 193.75 |
| 1998-07-24 | 1,650 | 1,650 | 1,560 | 1,560 | 9,900 | 195 |
| 1998-07-23 | 1,550 | 1,630 | 1,550 | 1,560 | 5,200 | 195 |
| 1998-07-22 | 1,550 | 1,550 | 1,550 | 1,550 | 25,700 | 193.75 |
| 1998-07-21 | 1,550 | 1,600 | 1,550 | 1,550 | 1,000 | 193.75 |
| 1998-07-17 | 1,600 | 1,600 | 1,550 | 1,550 | 1,400 | 193.75 |
| 1998-07-16 | 1,600 | 1,600 | 1,580 | 1,600 | 5,500 | 200 |
| 1998-07-15 | 1,650 | 1,650 | 1,580 | 1,580 | 3,000 | 197.50 |
| 1998-07-14 | 1,650 | 1,650 | 1,630 | 1,630 | 15,100 | 203.75 |
| 1998-07-13 | 1,540 | 1,600 | 1,530 | 1,530 | 1,700 | 191.25 |
| 1998-07-10 | 1,500 | 1,530 | 1,480 | 1,530 | 5,700 | 191.25 |
| 1998-07-09 | 1,500 | 1,530 | 1,500 | 1,500 | 1,600 | 187.50 |
| 1998-07-08 | 1,510 | 1,530 | 1,510 | 1,530 | 1,700 | 191.25 |
| 1998-07-07 | 1,520 | 1,520 | 1,470 | 1,510 | 13,000 | 188.75 |
| 1998-07-06 | 1,620 | 1,630 | 1,510 | 1,520 | 4,500 | 190 |
| 1998-07-03 | 1,580 | 1,600 | 1,570 | 1,570 | 5,300 | 196.25 |
| 1998-07-02 | 1,540 | 1,610 | 1,530 | 1,590 | 8,500 | 198.75 |
| 1998-07-01 | 1,500 | 1,530 | 1,500 | 1,530 | 700 | 191.25 |
| 1998-06-30 | 1,500 | 1,510 | 1,500 | 1,500 | 1,100 | 187.50 |
| 1998-06-29 | 1,420 | 1,470 | 1,420 | 1,470 | 107,300 | 183.75 |
| 1998-06-26 | 1,550 | 1,550 | 1,450 | 1,450 | 3,300 | 181.25 |
| 1998-06-25 | 1,490 | 1,550 | 1,490 | 1,550 | 9,000 | 193.75 |
| 1998-06-24 | 1,400 | 1,400 | 1,380 | 1,400 | 5,700 | 175 |
| 1998-06-23 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 181.25 |
| 1998-06-22 | 1,350 | 1,500 | 1,350 | 1,450 | 14,500 | 181.25 |
| 1998-06-19 | 1,420 | 1,420 | 1,350 | 1,350 | 3,800 | 168.75 |
| 1998-06-18 | 1,370 | 1,420 | 1,370 | 1,420 | 8,800 | 177.50 |
| 1998-06-17 | 1,330 | 1,370 | 1,310 | 1,360 | 3,400 | 170 |
| 1998-06-16 | 1,300 | 1,370 | 1,300 | 1,300 | 8,700 | 162.50 |
| 1998-06-15 | 1,390 | 1,390 | 1,300 | 1,300 | 8,000 | 162.50 |
| 1998-06-12 | 1,420 | 1,430 | 1,400 | 1,400 | 4,100 | 175 |
| 1998-06-11 | 1,450 | 1,450 | 1,420 | 1,430 | 3,600 | 178.75 |
| 1998-06-10 | 1,460 | 1,460 | 1,450 | 1,450 | 1,600 | 181.25 |
| 1998-06-09 | 1,480 | 1,480 | 1,450 | 1,460 | 2,600 | 182.50 |
| 1998-06-08 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 185 |
| 1998-06-05 | 1,530 | 1,550 | 1,520 | 1,550 | 9,600 | 193.75 |
| 1998-06-04 | 1,600 | 1,600 | 1,550 | 1,550 | 5,100 | 193.75 |
| 1998-06-03 | 1,600 | 1,600 | 1,550 | 1,600 | 800 | 200 |
| 1998-06-02 | 1,550 | 1,600 | 1,550 | 1,600 | 1,500 | 200 |
| 1998-06-01 | 1,550 | 1,680 | 1,550 | 1,550 | 4,500 | 193.75 |
| 1998-05-29 | 1,580 | 1,580 | 1,530 | 1,530 | 1,900 | 191.25 |
| 1998-05-28 | 1,630 | 1,630 | 1,580 | 1,580 | 500 | 197.50 |
| 1998-05-27 | 1,690 | 1,690 | 1,600 | 1,630 | 4,500 | 203.75 |
| 1998-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,900 | 212.50 |
| 1998-05-25 | 1,720 | 1,770 | 1,710 | 1,710 | 7,700 | 213.75 |
| 1998-05-22 | 1,700 | 1,720 | 1,600 | 1,600 | 5,200 | 200 |
| 1998-05-21 | 1,700 | 1,710 | 1,700 | 1,700 | 1,900 | 212.50 |
| 1998-05-20 | 1,770 | 1,770 | 1,700 | 1,700 | 7,000 | 212.50 |
| 1998-05-19 | 1,500 | 1,620 | 1,500 | 1,620 | 10,600 | 202.50 |
| 1998-05-18 | 1,390 | 1,420 | 1,390 | 1,420 | 1,200 | 177.50 |
| 1998-05-15 | 1,380 | 1,390 | 1,380 | 1,390 | 1,800 | 173.75 |
| 1998-05-14 | 1,400 | 1,420 | 1,400 | 1,400 | 3,500 | 175 |
| 1998-05-13 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 | 173.75 |
| 1998-05-12 | 1,400 | 1,400 | 1,380 | 1,380 | 3,400 | 172.50 |
| 1998-05-11 | 1,400 | 1,400 | 1,390 | 1,400 | 25,000 | 175 |
| 1998-05-08 | 1,400 | 1,400 | 1,380 | 1,380 | 800 | 172.50 |
| 1998-05-07 | 1,390 | 1,400 | 1,390 | 1,400 | 16,000 | 175 |
| 1998-05-06 | 1,400 | 1,420 | 1,380 | 1,380 | 31,900 | 172.50 |
| 1998-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 | 175 |
| 1998-04-30 | 1,420 | 1,420 | 1,400 | 1,420 | 2,800 | 177.50 |
| 1998-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 13,400 | 181.25 |
| 1998-04-27 | 1,450 | 1,470 | 1,430 | 1,450 | 3,800 | 181.25 |
| 1998-04-24 | 1,450 | 1,490 | 1,420 | 1,470 | 14,100 | 183.75 |
| 1998-04-23 | 1,410 | 1,420 | 1,400 | 1,410 | 9,400 | 176.25 |
| 1998-04-22 | 1,420 | 1,430 | 1,410 | 1,420 | 10,700 | 177.50 |
| 1998-04-21 | 1,450 | 1,450 | 1,410 | 1,410 | 3,700 | 176.25 |
| 1998-04-20 | 1,470 | 1,470 | 1,450 | 1,470 | 6,800 | 183.75 |
| 1998-04-17 | 1,460 | 1,480 | 1,460 | 1,470 | 4,000 | 183.75 |
| 1998-04-16 | 1,480 | 1,480 | 1,450 | 1,480 | 3,600 | 185 |
| 1998-04-15 | 1,470 | 1,480 | 1,460 | 1,480 | 2,700 | 185 |
| 1998-04-14 | 1,510 | 1,510 | 1,480 | 1,480 | 3,200 | 185 |
| 1998-04-13 | 1,530 | 1,530 | 1,500 | 1,520 | 6,600 | 190 |
| 1998-04-10 | 1,510 | 1,550 | 1,500 | 1,550 | 2,700 | 193.75 |
| 1998-04-09 | 1,490 | 1,510 | 1,460 | 1,510 | 3,900 | 188.75 |
| 1998-04-08 | 1,520 | 1,520 | 1,460 | 1,490 | 18,600 | 186.25 |
| 1998-04-07 | 1,550 | 1,550 | 1,520 | 1,550 | 3,000 | 193.75 |
| 1998-04-06 | 1,500 | 1,600 | 1,500 | 1,550 | 3,800 | 193.75 |
| 1998-04-03 | 1,400 | 1,500 | 1,400 | 1,460 | 7,000 | 182.50 |
| 1998-04-02 | 1,700 | 1,700 | 1,400 | 1,400 | 16,000 | 175 |
| 1998-04-01 | 1,810 | 1,810 | 1,700 | 1,700 | 1,200 | 212.50 |
| 1998-03-31 | 1,810 | 1,820 | 1,810 | 1,810 | 3,000 | 226.25 |
| 1998-03-30 | 1,810 | 1,900 | 1,810 | 1,810 | 1,100 | 226.25 |
| 1998-03-27 | 1,820 | 1,820 | 1,800 | 1,810 | 6,900 | 226.25 |
| 1998-03-26 | 1,890 | 1,900 | 1,840 | 1,900 | 7,500 | 237.50 |
| 1998-03-25 | 1,860 | 1,930 | 1,820 | 1,930 | 12,200 | 241.25 |
| 1998-03-24 | 1,900 | 1,930 | 1,850 | 1,850 | 5,800 | 231.25 |
| 1998-03-23 | 1,940 | 1,950 | 1,900 | 1,900 | 7,900 | 237.50 |
| 1998-03-20 | 1,900 | 1,930 | 1,880 | 1,930 | 7,700 | 241.25 |
| 1998-03-19 | 1,900 | 1,930 | 1,900 | 1,930 | 3,600 | 241.25 |
| 1998-03-18 | 1,930 | 1,930 | 1,900 | 1,900 | 10,700 | 237.50 |
| 1998-03-17 | 1,940 | 2,000 | 1,910 | 1,930 | 14,200 | 241.25 |
| 1998-03-16 | 2,010 | 2,020 | 1,960 | 1,990 | 10,600 | 248.75 |
| 1998-03-13 | 1,970 | 2,000 | 1,970 | 2,000 | 2,900 | 250 |
| 1998-03-12 | 2,000 | 2,000 | 1,950 | 1,960 | 11,400 | 245 |
| 1998-03-11 | 2,020 | 2,020 | 1,970 | 1,970 | 14,200 | 246.25 |
| 1998-03-10 | 2,040 | 2,040 | 2,010 | 2,010 | 5,100 | 251.25 |
| 1998-03-09 | 1,960 | 2,060 | 1,960 | 2,040 | 10,000 | 255 |
| 1998-03-06 | 1,960 | 1,960 | 1,920 | 1,960 | 16,100 | 245 |
| 1998-03-05 | 2,010 | 2,050 | 2,000 | 2,000 | 12,200 | 250 |
| 1998-03-04 | 2,090 | 2,090 | 2,000 | 2,070 | 3,900 | 258.75 |
| 1998-03-03 | 1,970 | 2,100 | 1,970 | 2,100 | 8,100 | 262.50 |
| 1998-03-02 | 1,940 | 1,950 | 1,910 | 1,950 | 2,600 | 243.75 |
| 1998-02-27 | 1,880 | 1,900 | 1,880 | 1,890 | 6,700 | 236.25 |
| 1998-02-26 | 1,900 | 1,900 | 1,870 | 1,870 | 2,200 | 233.75 |
| 1998-02-25 | 1,960 | 1,960 | 1,900 | 1,910 | 11,500 | 238.75 |
| 1998-02-24 | 1,900 | 1,930 | 1,900 | 1,910 | 16,700 | 238.75 |
| 1998-02-23 | 1,910 | 1,910 | 1,900 | 1,900 | 7,200 | 237.50 |
| 1998-02-20 | 1,950 | 1,950 | 1,900 | 1,900 | 6,700 | 237.50 |
| 1998-02-19 | 1,970 | 1,980 | 1,950 | 1,970 | 11,300 | 246.25 |
| 1998-02-18 | 2,000 | 2,000 | 1,970 | 1,970 | 5,800 | 246.25 |
| 1998-02-17 | 2,000 | 2,000 | 1,980 | 1,980 | 2,200 | 247.50 |
| 1998-02-16 | 2,000 | 2,030 | 1,980 | 1,990 | 6,900 | 248.75 |
| 1998-02-13 | 2,040 | 2,050 | 1,970 | 2,040 | 7,400 | 255 |
| 1998-02-12 | 1,930 | 2,050 | 1,930 | 2,050 | 5,900 | 256.25 |
| 1998-02-10 | 1,870 | 1,930 | 1,870 | 1,900 | 3,500 | 237.50 |
| 1998-02-09 | 1,830 | 1,900 | 1,830 | 1,900 | 6,000 | 237.50 |
| 1998-02-06 | 1,900 | 1,900 | 1,830 | 1,860 | 10,100 | 232.50 |
| 1998-02-05 | 1,920 | 1,930 | 1,900 | 1,900 | 2,400 | 237.50 |
| 1998-02-04 | 1,990 | 2,000 | 1,900 | 1,930 | 3,600 | 241.25 |
| 1998-02-03 | 2,060 | 2,100 | 1,960 | 1,990 | 8,800 | 248.75 |
| 1998-02-02 | 2,100 | 2,100 | 1,960 | 1,960 | 2,200 | 245 |
| 1998-01-30 | 2,280 | 2,280 | 2,010 | 2,100 | 7,000 | 262.50 |
| 1998-01-29 | 2,240 | 2,360 | 2,240 | 2,350 | 31,800 | 293.75 |
| 1998-01-28 | 1,990 | 2,140 | 1,990 | 2,140 | 14,100 | 267.50 |
| 1998-01-27 | 1,780 | 1,850 | 1,750 | 1,840 | 22,800 | 230 |
| 1998-01-26 | 1,700 | 1,790 | 1,700 | 1,750 | 9,200 | 218.75 |
| 1998-01-23 | 1,650 | 1,700 | 1,650 | 1,700 | 12,500 | 212.50 |
| 1998-01-22 | 1,610 | 1,660 | 1,610 | 1,660 | 3,900 | 207.50 |
| 1998-01-21 | 1,610 | 1,640 | 1,600 | 1,600 | 10,700 | 200 |
| 1998-01-20 | 1,660 | 1,660 | 1,600 | 1,600 | 6,700 | 200 |
| 1998-01-19 | 1,630 | 1,670 | 1,600 | 1,650 | 13,600 | 206.25 |
| 1998-01-16 | 1,570 | 1,680 | 1,550 | 1,630 | 9,000 | 203.75 |
| 1998-01-14 | 1,600 | 1,610 | 1,590 | 1,600 | 9,400 | 200 |
| 1998-01-13 | 1,600 | 1,630 | 1,600 | 1,610 | 7,100 | 201.25 |
| 1998-01-12 | 1,550 | 1,650 | 1,550 | 1,570 | 9,100 | 196.25 |
| 1998-01-09 | 1,600 | 1,800 | 1,550 | 1,700 | 16,400 | 212.50 |
| 1998-01-08 | 1,590 | 1,650 | 1,570 | 1,600 | 22,700 | 200 |
| 1998-01-07 | 1,310 | 1,450 | 1,270 | 1,450 | 17,900 | 181.25 |
| 1998-01-06 | 1,200 | 1,250 | 1,200 | 1,250 | 12,800 | 156.25 |
| 1998-01-05 | 1,180 | 1,200 | 1,180 | 1,200 | 600 | 150 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
