7729 (株)東京精密 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 | 4,360 | 4,500 | 4,360 | 4,500 | 30,100 | 4,500 |
| 1998-12-29 | 4,360 | 4,410 | 4,300 | 4,410 | 52,500 | 4,410 |
| 1998-12-28 | 4,340 | 4,430 | 4,340 | 4,400 | 43,200 | 4,400 |
| 1998-12-25 | 4,250 | 4,340 | 4,240 | 4,330 | 53,700 | 4,330 |
| 1998-12-24 | 4,150 | 4,290 | 4,150 | 4,260 | 118,900 | 4,260 |
| 1998-12-22 | 4,290 | 4,330 | 4,150 | 4,200 | 91,200 | 4,200 |
| 1998-12-21 | 4,300 | 4,340 | 4,210 | 4,290 | 83,200 | 4,290 |
| 1998-12-18 | 4,340 | 4,420 | 4,340 | 4,380 | 29,800 | 4,380 |
| 1998-12-17 | 4,290 | 4,350 | 4,200 | 4,340 | 96,200 | 4,340 |
| 1998-12-16 | 4,440 | 4,490 | 4,390 | 4,390 | 102,800 | 4,390 |
| 1998-12-15 | 4,380 | 4,430 | 4,340 | 4,390 | 139,100 | 4,390 |
| 1998-12-14 | 4,580 | 4,590 | 4,400 | 4,430 | 194,700 | 4,430 |
| 1998-12-11 | 4,850 | 4,850 | 4,680 | 4,730 | 83,100 | 4,730 |
| 1998-12-10 | 4,850 | 4,850 | 4,750 | 4,800 | 84,900 | 4,800 |
| 1998-12-09 | 4,710 | 4,830 | 4,710 | 4,800 | 150,200 | 4,800 |
| 1998-12-08 | 4,710 | 4,800 | 4,540 | 4,610 | 446,400 | 4,610 |
| 1998-12-07 | 4,900 | 4,940 | 4,710 | 4,800 | 103,000 | 4,800 |
| 1998-12-04 | 4,940 | 5,040 | 4,850 | 4,940 | 443,100 | 4,940 |
| 1998-12-03 | 4,990 | 5,040 | 4,910 | 5,040 | 1,105,800 | 5,040 |
| 1998-12-02 | 4,100 | 4,540 | 4,080 | 4,540 | 319,700 | 4,540 |
| 1998-12-01 | 3,980 | 4,100 | 3,980 | 4,090 | 78,700 | 4,090 |
| 1998-11-30 | 4,160 | 4,180 | 4,080 | 4,080 | 163,100 | 4,080 |
| 1998-11-27 | 3,940 | 4,100 | 3,940 | 4,060 | 154,700 | 4,060 |
| 1998-11-26 | 4,010 | 4,010 | 3,850 | 3,940 | 93,500 | 3,940 |
| 1998-11-25 | 3,880 | 4,100 | 3,880 | 4,060 | 203,800 | 4,060 |
| 1998-11-24 | 3,850 | 3,900 | 3,800 | 3,880 | 120,200 | 3,880 |
| 1998-11-20 | 3,790 | 3,850 | 3,750 | 3,800 | 62,800 | 3,800 |
| 1998-11-19 | 3,910 | 3,910 | 3,760 | 3,790 | 118,900 | 3,790 |
| 1998-11-18 | 3,900 | 4,040 | 3,900 | 4,010 | 77,200 | 4,010 |
| 1998-11-17 | 4,020 | 4,030 | 3,930 | 4,000 | 49,700 | 4,000 |
| 1998-11-16 | 4,040 | 4,090 | 3,920 | 4,030 | 26,000 | 4,030 |
| 1998-11-13 | 4,040 | 4,040 | 3,900 | 4,040 | 29,200 | 4,040 |
| 1998-11-12 | 3,980 | 3,990 | 3,900 | 3,900 | 27,200 | 3,900 |
| 1998-11-11 | 3,950 | 4,100 | 3,900 | 4,080 | 41,000 | 4,080 |
| 1998-11-10 | 3,890 | 3,940 | 3,830 | 3,900 | 36,800 | 3,900 |
| 1998-11-09 | 4,020 | 4,060 | 3,860 | 3,900 | 74,500 | 3,900 |
| 1998-11-06 | 4,050 | 4,200 | 4,050 | 4,120 | 151,300 | 4,120 |
| 1998-11-05 | 3,950 | 4,200 | 3,900 | 4,100 | 346,400 | 4,100 |
| 1998-11-04 | 3,650 | 3,800 | 3,590 | 3,800 | 154,700 | 3,800 |
| 1998-11-02 | 3,550 | 3,590 | 3,470 | 3,500 | 129,500 | 3,500 |
| 1998-10-30 | 3,750 | 3,750 | 3,590 | 3,650 | 60,500 | 3,650 |
| 1998-10-29 | 3,810 | 3,810 | 3,660 | 3,740 | 54,000 | 3,740 |
| 1998-10-28 | 3,800 | 3,900 | 3,750 | 3,820 | 109,200 | 3,820 |
| 1998-10-27 | 3,790 | 4,090 | 3,790 | 3,850 | 137,500 | 3,850 |
| 1998-10-26 | 3,960 | 4,000 | 3,830 | 3,830 | 156,300 | 3,830 |
| 1998-10-23 | 3,950 | 4,450 | 3,950 | 4,330 | 222,300 | 4,330 |
| 1998-10-22 | 3,900 | 4,100 | 3,860 | 3,950 | 388,900 | 3,950 |
| 1998-10-21 | 3,810 | 3,810 | 3,810 | 3,810 | 75,100 | 3,810 |
| 1998-10-20 | 3,400 | 3,400 | 3,290 | 3,310 | 148,600 | 3,310 |
| 1998-10-19 | 3,200 | 3,320 | 3,140 | 3,150 | 195,000 | 3,150 |
| 1998-10-16 | 2,620 | 3,000 | 2,620 | 2,995 | 265,300 | 2,995 |
| 1998-10-15 | 2,635 | 2,980 | 2,625 | 2,900 | 128,300 | 2,900 |
| 1998-10-14 | 2,590 | 2,670 | 2,575 | 2,650 | 308,400 | 2,650 |
| 1998-10-13 | 2,930 | 2,990 | 2,750 | 2,750 | 66,300 | 2,750 |
| 1998-10-12 | 2,790 | 2,915 | 2,790 | 2,875 | 71,600 | 2,875 |
| 1998-10-09 | 2,900 | 2,910 | 2,605 | 2,870 | 170,800 | 2,870 |
| 1998-10-08 | 3,200 | 3,240 | 3,000 | 3,100 | 150,500 | 3,100 |
| 1998-10-07 | 3,010 | 3,290 | 3,010 | 3,200 | 71,200 | 3,200 |
| 1998-10-06 | 2,900 | 3,100 | 2,900 | 2,990 | 78,000 | 2,990 |
| 1998-10-05 | 3,220 | 3,230 | 2,965 | 2,980 | 40,800 | 2,980 |
| 1998-10-02 | 3,090 | 3,310 | 3,020 | 3,200 | 113,700 | 3,200 |
| 1998-10-01 | 3,700 | 3,700 | 3,330 | 3,490 | 72,000 | 3,490 |
| 1998-09-30 | 3,810 | 3,830 | 3,740 | 3,750 | 61,700 | 3,750 |
| 1998-09-29 | 3,800 | 3,860 | 3,760 | 3,860 | 35,300 | 3,860 |
| 1998-09-28 | 3,850 | 3,880 | 3,760 | 3,830 | 38,600 | 3,830 |
| 1998-09-25 | 3,850 | 3,900 | 3,750 | 3,900 | 58,600 | 3,900 |
| 1998-09-24 | 3,800 | 3,950 | 3,800 | 3,910 | 69,700 | 3,910 |
| 1998-09-22 | 3,710 | 3,750 | 3,550 | 3,590 | 263,600 | 3,590 |
| 1998-09-21 | 3,740 | 3,840 | 3,740 | 3,760 | 38,300 | 3,760 |
| 1998-09-18 | 3,940 | 4,010 | 3,910 | 3,990 | 99,700 | 3,990 |
| 1998-09-17 | 4,000 | 4,000 | 3,900 | 3,980 | 107,000 | 3,980 |
| 1998-09-16 | 4,300 | 4,300 | 3,980 | 4,000 | 121,800 | 4,000 |
| 1998-09-14 | 4,300 | 4,300 | 4,200 | 4,280 | 125,900 | 4,280 |
| 1998-09-11 | 4,210 | 4,340 | 4,200 | 4,300 | 121,500 | 4,300 |
| 1998-09-10 | 4,490 | 4,490 | 4,260 | 4,260 | 69,600 | 4,260 |
| 1998-09-09 | 4,720 | 4,750 | 4,260 | 4,500 | 67,500 | 4,500 |
| 1998-09-08 | 4,580 | 4,700 | 4,550 | 4,670 | 111,400 | 4,670 |
| 1998-09-07 | 4,390 | 4,570 | 4,360 | 4,530 | 70,400 | 4,530 |
| 1998-09-04 | 4,280 | 4,460 | 4,270 | 4,350 | 125,100 | 4,350 |
| 1998-09-03 | 4,300 | 4,470 | 4,160 | 4,370 | 341,400 | 4,370 |
| 1998-09-02 | 4,910 | 4,980 | 4,480 | 4,550 | 249,500 | 4,550 |
| 1998-09-01 | 4,960 | 5,030 | 4,800 | 4,860 | 176,800 | 4,860 |
| 1998-08-31 | 5,200 | 5,340 | 5,180 | 5,260 | 193,400 | 5,260 |
| 1998-08-28 | 5,400 | 5,550 | 5,350 | 5,360 | 87,500 | 5,360 |
| 1998-08-27 | 5,500 | 5,750 | 5,460 | 5,700 | 54,200 | 5,700 |
| 1998-08-26 | 5,550 | 5,800 | 5,450 | 5,800 | 89,800 | 5,800 |
| 1998-08-25 | 5,440 | 5,610 | 5,400 | 5,550 | 50,100 | 5,550 |
| 1998-08-24 | 5,230 | 5,440 | 5,200 | 5,400 | 111,600 | 5,400 |
| 1998-08-21 | 5,550 | 5,560 | 5,420 | 5,530 | 121,600 | 5,530 |
| 1998-08-20 | 5,720 | 5,800 | 5,560 | 5,710 | 130,100 | 5,710 |
| 1998-08-19 | 5,750 | 5,910 | 5,700 | 5,720 | 215,300 | 5,720 |
| 1998-08-18 | 5,350 | 5,710 | 5,300 | 5,620 | 122,700 | 5,620 |
| 1998-08-17 | 5,530 | 5,580 | 5,300 | 5,450 | 75,100 | 5,450 |
| 1998-08-14 | 5,670 | 5,700 | 5,510 | 5,610 | 95,900 | 5,610 |
| 1998-08-13 | 5,710 | 5,730 | 5,660 | 5,680 | 77,200 | 5,680 |
| 1998-08-12 | 5,800 | 5,890 | 5,650 | 5,730 | 129,000 | 5,730 |
| 1998-08-11 | 6,010 | 6,100 | 5,920 | 5,940 | 107,700 | 5,940 |
| 1998-08-10 | 6,100 | 6,200 | 6,080 | 6,110 | 339,900 | 6,110 |
| 1998-08-07 | 5,750 | 6,070 | 5,750 | 6,020 | 197,700 | 6,020 |
| 1998-08-06 | 5,940 | 6,120 | 5,890 | 5,950 | 340,000 | 5,950 |
| 1998-08-05 | 5,600 | 5,900 | 5,600 | 5,860 | 197,500 | 5,860 |
| 1998-08-04 | 5,680 | 5,830 | 5,600 | 5,700 | 127,700 | 5,700 |
| 1998-08-03 | 5,890 | 6,010 | 5,740 | 5,830 | 278,300 | 5,830 |
| 1998-07-31 | 5,600 | 5,970 | 5,600 | 5,790 | 435,000 | 5,790 |
| 1998-07-30 | 5,200 | 5,550 | 5,200 | 5,500 | 217,000 | 5,500 |
| 1998-07-29 | 5,330 | 5,420 | 5,260 | 5,260 | 87,000 | 5,260 |
| 1998-07-28 | 5,220 | 5,430 | 5,220 | 5,290 | 97,000 | 5,290 |
| 1998-07-27 | 5,270 | 5,490 | 5,100 | 5,320 | 269,000 | 5,320 |
| 1998-07-24 | 5,400 | 5,700 | 5,160 | 5,170 | 374,000 | 5,170 |
| 1998-07-23 | 4,800 | 5,300 | 4,800 | 5,300 | 309,000 | 5,300 |
| 1998-07-22 | 4,800 | 4,800 | 4,750 | 4,800 | 75,000 | 4,800 |
| 1998-07-21 | 4,800 | 4,850 | 4,760 | 4,800 | 79,000 | 4,800 |
| 1998-07-17 | 4,820 | 4,910 | 4,680 | 4,800 | 369,000 | 4,800 |
| 1998-07-16 | 4,570 | 4,670 | 4,530 | 4,670 | 309,000 | 4,670 |
| 1998-07-15 | 4,200 | 4,200 | 4,160 | 4,170 | 38,000 | 4,170 |
| 1998-07-14 | 4,050 | 4,100 | 4,040 | 4,100 | 197,000 | 4,100 |
| 1998-07-13 | 4,050 | 4,160 | 4,030 | 4,150 | 111,000 | 4,150 |
| 1998-07-10 | 4,150 | 4,150 | 4,100 | 4,150 | 183,000 | 4,150 |
| 1998-07-09 | 4,250 | 4,490 | 4,250 | 4,300 | 444,000 | 4,300 |
| 1998-07-08 | 3,950 | 4,270 | 3,950 | 4,250 | 458,000 | 4,250 |
| 1998-07-07 | 3,600 | 3,850 | 3,600 | 3,850 | 189,000 | 3,850 |
| 1998-07-06 | 3,650 | 3,680 | 3,610 | 3,680 | 26,000 | 3,680 |
| 1998-07-03 | 3,650 | 3,710 | 3,650 | 3,700 | 154,000 | 3,700 |
| 1998-07-02 | 3,630 | 3,720 | 3,630 | 3,700 | 243,000 | 3,700 |
| 1998-07-01 | 3,550 | 3,580 | 3,520 | 3,540 | 100,000 | 3,540 |
| 1998-06-30 | 3,450 | 3,530 | 3,450 | 3,500 | 108,000 | 3,500 |
| 1998-06-29 | 3,480 | 3,480 | 3,440 | 3,450 | 39,000 | 3,450 |
| 1998-06-26 | 3,500 | 3,500 | 3,480 | 3,480 | 63,000 | 3,480 |
| 1998-06-25 | 3,500 | 3,550 | 3,460 | 3,480 | 93,000 | 3,480 |
| 1998-06-24 | 3,440 | 3,490 | 3,400 | 3,490 | 106,000 | 3,490 |
| 1998-06-23 | 3,470 | 3,490 | 3,440 | 3,440 | 46,000 | 3,440 |
| 1998-06-22 | 3,500 | 3,510 | 3,470 | 3,480 | 84,000 | 3,480 |
| 1998-06-19 | 3,430 | 3,470 | 3,420 | 3,470 | 75,000 | 3,470 |
| 1998-06-18 | 3,450 | 3,450 | 3,380 | 3,380 | 55,000 | 3,380 |
| 1998-06-17 | 3,460 | 3,500 | 3,380 | 3,380 | 65,000 | 3,380 |
| 1998-06-16 | 3,580 | 3,580 | 3,410 | 3,410 | 29,000 | 3,410 |
| 1998-06-15 | 3,650 | 3,650 | 3,590 | 3,600 | 57,000 | 3,600 |
| 1998-06-12 | 3,600 | 3,650 | 3,600 | 3,650 | 61,000 | 3,650 |
| 1998-06-11 | 3,670 | 3,670 | 3,600 | 3,600 | 29,000 | 3,600 |
| 1998-06-10 | 3,710 | 3,710 | 3,650 | 3,670 | 77,000 | 3,670 |
| 1998-06-09 | 3,620 | 3,660 | 3,620 | 3,660 | 54,000 | 3,660 |
| 1998-06-08 | 3,600 | 3,630 | 3,600 | 3,630 | 10,000 | 3,630 |
| 1998-06-05 | 3,640 | 3,650 | 3,580 | 3,640 | 15,000 | 3,640 |
| 1998-06-04 | 3,530 | 3,690 | 3,530 | 3,640 | 32,000 | 3,640 |
| 1998-06-03 | 3,550 | 3,680 | 3,540 | 3,650 | 36,000 | 3,650 |
| 1998-06-02 | 3,460 | 3,510 | 3,460 | 3,500 | 29,000 | 3,500 |
| 1998-06-01 | 3,650 | 3,690 | 3,410 | 3,510 | 63,000 | 3,510 |
| 1998-05-29 | 3,590 | 3,600 | 3,510 | 3,550 | 88,000 | 3,550 |
| 1998-05-28 | 3,640 | 3,650 | 3,560 | 3,600 | 137,000 | 3,600 |
| 1998-05-27 | 3,760 | 3,760 | 3,720 | 3,720 | 64,000 | 3,720 |
| 1998-05-26 | 3,800 | 3,830 | 3,760 | 3,770 | 71,000 | 3,770 |
| 1998-05-25 | 3,830 | 3,830 | 3,790 | 3,800 | 97,000 | 3,800 |
| 1998-05-22 | 3,990 | 3,990 | 3,850 | 3,880 | 69,000 | 3,880 |
| 1998-05-21 | 3,950 | 4,020 | 3,950 | 3,980 | 190,000 | 3,980 |
| 1998-05-20 | 3,960 | 4,050 | 3,950 | 3,950 | 143,000 | 3,950 |
| 1998-05-19 | 3,990 | 4,010 | 3,950 | 3,960 | 53,000 | 3,960 |
| 1998-05-18 | 4,090 | 4,090 | 4,000 | 4,040 | 33,000 | 4,040 |
| 1998-05-15 | 4,100 | 4,100 | 4,080 | 4,100 | 76,000 | 4,100 |
| 1998-05-14 | 4,010 | 4,100 | 4,010 | 4,090 | 98,000 | 4,090 |
| 1998-05-13 | 4,040 | 4,040 | 3,990 | 3,990 | 60,000 | 3,990 |
| 1998-05-12 | 4,040 | 4,060 | 4,030 | 4,030 | 29,000 | 4,030 |
| 1998-05-11 | 4,040 | 4,050 | 4,000 | 4,000 | 60,000 | 4,000 |
| 1998-05-08 | 4,000 | 4,040 | 3,990 | 4,040 | 84,000 | 4,040 |
| 1998-05-07 | 4,040 | 4,040 | 3,960 | 3,990 | 122,000 | 3,990 |
| 1998-05-06 | 3,990 | 4,070 | 3,950 | 4,040 | 131,000 | 4,040 |
| 1998-05-01 | 3,890 | 4,000 | 3,890 | 3,950 | 183,000 | 3,950 |
| 1998-04-30 | 3,810 | 3,890 | 3,800 | 3,890 | 103,000 | 3,890 |
| 1998-04-28 | 3,750 | 3,870 | 3,740 | 3,860 | 95,000 | 3,860 |
| 1998-04-27 | 3,840 | 3,840 | 3,730 | 3,790 | 27,000 | 3,790 |
| 1998-04-24 | 3,640 | 3,850 | 3,590 | 3,850 | 126,000 | 3,850 |
| 1998-04-23 | 3,640 | 3,710 | 3,640 | 3,700 | 42,000 | 3,700 |
| 1998-04-22 | 3,640 | 3,640 | 3,610 | 3,640 | 9,000 | 3,640 |
| 1998-04-21 | 3,640 | 3,650 | 3,600 | 3,650 | 14,000 | 3,650 |
| 1998-04-20 | 3,650 | 3,690 | 3,650 | 3,690 | 66,000 | 3,690 |
| 1998-04-17 | 3,630 | 3,630 | 3,510 | 3,600 | 28,000 | 3,600 |
| 1998-04-16 | 3,660 | 3,690 | 3,630 | 3,630 | 29,000 | 3,630 |
| 1998-04-15 | 3,650 | 3,680 | 3,630 | 3,660 | 36,000 | 3,660 |
| 1998-04-14 | 3,690 | 3,720 | 3,640 | 3,650 | 89,000 | 3,650 |
| 1998-04-13 | 3,700 | 3,700 | 3,660 | 3,690 | 14,000 | 3,690 |
| 1998-04-10 | 3,670 | 3,700 | 3,640 | 3,700 | 46,000 | 3,700 |
| 1998-04-09 | 3,590 | 3,690 | 3,590 | 3,650 | 49,000 | 3,650 |
| 1998-04-08 | 3,570 | 3,610 | 3,570 | 3,610 | 13,000 | 3,610 |
| 1998-04-07 | 3,640 | 3,640 | 3,590 | 3,620 | 19,000 | 3,620 |
| 1998-04-06 | 3,640 | 3,640 | 3,610 | 3,630 | 29,000 | 3,630 |
| 1998-04-03 | 3,650 | 3,670 | 3,540 | 3,590 | 48,000 | 3,590 |
| 1998-04-02 | 3,500 | 3,600 | 3,430 | 3,600 | 80,000 | 3,600 |
| 1998-04-01 | 3,480 | 3,550 | 3,450 | 3,550 | 38,000 | 3,550 |
| 1998-03-31 | 3,290 | 3,380 | 3,290 | 3,380 | 24,000 | 3,380 |
| 1998-03-30 | 3,290 | 3,340 | 3,290 | 3,310 | 21,000 | 3,310 |
| 1998-03-27 | 3,320 | 3,330 | 3,280 | 3,290 | 52,000 | 3,290 |
| 1998-03-26 | 3,330 | 3,400 | 3,310 | 3,370 | 31,000 | 3,370 |
| 1998-03-25 | 3,400 | 3,450 | 3,400 | 3,440 | 50,000 | 3,440 |
| 1998-03-24 | 3,490 | 3,490 | 3,430 | 3,430 | 58,000 | 3,430 |
| 1998-03-23 | 3,490 | 3,490 | 3,390 | 3,450 | 85,000 | 3,450 |
| 1998-03-20 | 3,470 | 3,520 | 3,470 | 3,480 | 47,000 | 3,480 |
| 1998-03-19 | 3,460 | 3,470 | 3,430 | 3,450 | 57,000 | 3,450 |
| 1998-03-18 | 3,500 | 3,510 | 3,460 | 3,460 | 33,000 | 3,460 |
| 1998-03-17 | 3,480 | 3,500 | 3,460 | 3,480 | 24,000 | 3,480 |
| 1998-03-16 | 3,620 | 3,620 | 3,480 | 3,500 | 159,000 | 3,500 |
| 1998-03-13 | 3,580 | 3,650 | 3,580 | 3,650 | 31,000 | 3,650 |
| 1998-03-12 | 3,620 | 3,620 | 3,550 | 3,590 | 43,000 | 3,590 |
| 1998-03-11 | 3,630 | 3,630 | 3,600 | 3,600 | 95,000 | 3,600 |
| 1998-03-10 | 3,660 | 3,660 | 3,630 | 3,630 | 134,000 | 3,630 |
| 1998-03-09 | 3,640 | 3,680 | 3,640 | 3,660 | 48,000 | 3,660 |
| 1998-03-06 | 3,650 | 3,680 | 3,600 | 3,680 | 49,000 | 3,680 |
| 1998-03-05 | 3,650 | 3,670 | 3,650 | 3,660 | 40,000 | 3,660 |
| 1998-03-04 | 3,680 | 3,690 | 3,670 | 3,690 | 39,000 | 3,690 |
| 1998-03-03 | 3,600 | 3,700 | 3,550 | 3,700 | 54,000 | 3,700 |
| 1998-03-02 | 3,550 | 3,600 | 3,530 | 3,600 | 64,000 | 3,600 |
| 1998-02-27 | 3,560 | 3,560 | 3,520 | 3,520 | 66,000 | 3,520 |
| 1998-02-26 | 3,550 | 3,600 | 3,550 | 3,560 | 34,000 | 3,560 |
| 1998-02-25 | 3,500 | 3,550 | 3,460 | 3,530 | 81,000 | 3,530 |
| 1998-02-24 | 3,690 | 3,690 | 3,600 | 3,650 | 29,000 | 3,650 |
| 1998-02-23 | 3,640 | 3,660 | 3,640 | 3,650 | 33,000 | 3,650 |
| 1998-02-20 | 3,600 | 3,650 | 3,600 | 3,640 | 70,000 | 3,640 |
| 1998-02-19 | 3,610 | 3,620 | 3,590 | 3,590 | 104,000 | 3,590 |
| 1998-02-18 | 3,590 | 3,690 | 3,590 | 3,630 | 122,000 | 3,630 |
| 1998-02-17 | 3,470 | 3,600 | 3,450 | 3,600 | 29,000 | 3,600 |
| 1998-02-16 | 3,490 | 3,490 | 3,420 | 3,420 | 23,000 | 3,420 |
| 1998-02-13 | 3,470 | 3,480 | 3,450 | 3,470 | 29,000 | 3,470 |
| 1998-02-12 | 3,510 | 3,510 | 3,420 | 3,480 | 29,000 | 3,480 |
| 1998-02-10 | 3,470 | 3,500 | 3,450 | 3,480 | 62,000 | 3,480 |
| 1998-02-09 | 3,590 | 3,600 | 3,450 | 3,450 | 74,000 | 3,450 |
| 1998-02-06 | 3,680 | 3,680 | 3,600 | 3,600 | 53,000 | 3,600 |
| 1998-02-05 | 3,630 | 3,690 | 3,600 | 3,660 | 46,000 | 3,660 |
| 1998-02-04 | 3,690 | 3,700 | 3,640 | 3,680 | 104,000 | 3,680 |
| 1998-02-03 | 3,700 | 3,750 | 3,550 | 3,590 | 85,000 | 3,590 |
| 1998-02-02 | 3,620 | 3,750 | 3,620 | 3,700 | 177,000 | 3,700 |
| 1998-01-30 | 3,500 | 3,640 | 3,490 | 3,600 | 152,000 | 3,600 |
| 1998-01-29 | 3,250 | 3,540 | 3,250 | 3,450 | 237,000 | 3,450 |
| 1998-01-28 | 3,230 | 3,260 | 3,210 | 3,220 | 92,000 | 3,220 |
| 1998-01-27 | 3,110 | 3,170 | 3,110 | 3,130 | 58,000 | 3,130 |
| 1998-01-26 | 3,050 | 3,140 | 3,010 | 3,090 | 38,000 | 3,090 |
| 1998-01-23 | 3,060 | 3,150 | 3,050 | 3,140 | 51,000 | 3,140 |
| 1998-01-22 | 3,150 | 3,160 | 3,100 | 3,100 | 64,000 | 3,100 |
| 1998-01-21 | 3,130 | 3,160 | 3,100 | 3,150 | 52,000 | 3,150 |
| 1998-01-20 | 3,000 | 3,130 | 3,000 | 3,130 | 32,000 | 3,130 |
| 1998-01-19 | 3,170 | 3,180 | 3,100 | 3,100 | 28,000 | 3,100 |
| 1998-01-16 | 3,080 | 3,170 | 3,020 | 3,170 | 74,000 | 3,170 |
| 1998-01-14 | 2,990 | 3,020 | 2,950 | 3,010 | 50,000 | 3,010 |
| 1998-01-13 | 2,920 | 2,950 | 2,900 | 2,950 | 39,000 | 2,950 |
| 1998-01-12 | 2,920 | 3,000 | 2,920 | 3,000 | 30,000 | 3,000 |
| 1998-01-09 | 3,050 | 3,050 | 3,010 | 3,010 | 45,000 | 3,010 |
| 1998-01-08 | 3,050 | 3,110 | 3,050 | 3,100 | 36,000 | 3,100 |
| 1998-01-07 | 2,980 | 3,060 | 2,980 | 3,050 | 45,000 | 3,050 |
| 1998-01-06 | 2,920 | 2,980 | 2,880 | 2,950 | 7,000 | 2,950 |
| 1998-01-05 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 2,840 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
