7733 オリンパス(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 | 1,271 | 1,299 | 1,250 | 1,299 | 72,000 | 324.75 |
| 1998-12-29 | 1,250 | 1,271 | 1,247 | 1,270 | 120,000 | 317.50 |
| 1998-12-28 | 1,271 | 1,271 | 1,253 | 1,254 | 153,000 | 313.50 |
| 1998-12-25 | 1,258 | 1,271 | 1,245 | 1,260 | 185,000 | 315 |
| 1998-12-24 | 1,230 | 1,264 | 1,230 | 1,259 | 334,000 | 314.75 |
| 1998-12-22 | 1,258 | 1,260 | 1,224 | 1,230 | 212,000 | 307.50 |
| 1998-12-21 | 1,260 | 1,260 | 1,230 | 1,239 | 171,000 | 309.75 |
| 1998-12-18 | 1,230 | 1,270 | 1,229 | 1,270 | 343,000 | 317.50 |
| 1998-12-17 | 1,250 | 1,250 | 1,221 | 1,222 | 233,000 | 305.50 |
| 1998-12-16 | 1,230 | 1,245 | 1,226 | 1,230 | 464,000 | 307.50 |
| 1998-12-15 | 1,230 | 1,239 | 1,221 | 1,221 | 419,000 | 305.25 |
| 1998-12-14 | 1,250 | 1,260 | 1,246 | 1,250 | 333,000 | 312.50 |
| 1998-12-11 | 1,249 | 1,309 | 1,249 | 1,270 | 1,118,000 | 317.50 |
| 1998-12-10 | 1,340 | 1,352 | 1,320 | 1,329 | 337,000 | 332.25 |
| 1998-12-09 | 1,340 | 1,354 | 1,331 | 1,349 | 366,000 | 337.25 |
| 1998-12-08 | 1,325 | 1,341 | 1,325 | 1,341 | 208,000 | 335.25 |
| 1998-12-07 | 1,352 | 1,352 | 1,299 | 1,323 | 624,000 | 330.75 |
| 1998-12-04 | 1,369 | 1,369 | 1,330 | 1,353 | 586,000 | 338.25 |
| 1998-12-03 | 1,370 | 1,370 | 1,355 | 1,356 | 555,000 | 339 |
| 1998-12-02 | 1,370 | 1,372 | 1,362 | 1,370 | 468,000 | 342.50 |
| 1998-12-01 | 1,368 | 1,385 | 1,348 | 1,372 | 251,000 | 343 |
| 1998-11-30 | 1,381 | 1,400 | 1,345 | 1,348 | 314,000 | 337 |
| 1998-11-27 | 1,380 | 1,388 | 1,377 | 1,380 | 410,000 | 345 |
| 1998-11-26 | 1,380 | 1,389 | 1,360 | 1,372 | 556,000 | 343 |
| 1998-11-25 | 1,361 | 1,401 | 1,352 | 1,386 | 841,000 | 346.50 |
| 1998-11-24 | 1,317 | 1,366 | 1,314 | 1,361 | 559,000 | 340.25 |
| 1998-11-20 | 1,260 | 1,298 | 1,246 | 1,297 | 433,000 | 324.25 |
| 1998-11-19 | 1,249 | 1,260 | 1,230 | 1,240 | 540,000 | 310 |
| 1998-11-18 | 1,259 | 1,264 | 1,231 | 1,240 | 452,000 | 310 |
| 1998-11-17 | 1,270 | 1,276 | 1,260 | 1,260 | 492,000 | 315 |
| 1998-11-16 | 1,252 | 1,265 | 1,210 | 1,246 | 373,000 | 311.50 |
| 1998-11-13 | 1,269 | 1,291 | 1,261 | 1,272 | 983,000 | 318 |
| 1998-11-12 | 1,270 | 1,284 | 1,254 | 1,254 | 310,000 | 313.50 |
| 1998-11-11 | 1,260 | 1,270 | 1,251 | 1,264 | 404,000 | 316 |
| 1998-11-10 | 1,290 | 1,290 | 1,270 | 1,270 | 306,000 | 317.50 |
| 1998-11-09 | 1,350 | 1,350 | 1,282 | 1,295 | 212,000 | 323.75 |
| 1998-11-06 | 1,349 | 1,349 | 1,332 | 1,340 | 121,000 | 335 |
| 1998-11-05 | 1,350 | 1,350 | 1,330 | 1,345 | 757,000 | 336.25 |
| 1998-11-04 | 1,300 | 1,310 | 1,295 | 1,310 | 697,000 | 327.50 |
| 1998-11-02 | 1,260 | 1,265 | 1,243 | 1,265 | 262,000 | 316.25 |
| 1998-10-30 | 1,156 | 1,218 | 1,155 | 1,200 | 292,000 | 300 |
| 1998-10-29 | 1,130 | 1,151 | 1,129 | 1,146 | 473,000 | 286.50 |
| 1998-10-28 | 1,199 | 1,200 | 1,150 | 1,150 | 683,000 | 287.50 |
| 1998-10-27 | 1,247 | 1,247 | 1,211 | 1,219 | 682,000 | 304.75 |
| 1998-10-26 | 1,300 | 1,300 | 1,250 | 1,251 | 243,000 | 312.75 |
| 1998-10-23 | 1,335 | 1,365 | 1,316 | 1,320 | 309,000 | 330 |
| 1998-10-22 | 1,390 | 1,410 | 1,330 | 1,355 | 915,000 | 338.75 |
| 1998-10-21 | 1,350 | 1,430 | 1,335 | 1,350 | 655,000 | 337.50 |
| 1998-10-20 | 1,280 | 1,305 | 1,280 | 1,295 | 388,000 | 323.75 |
| 1998-10-19 | 1,280 | 1,320 | 1,255 | 1,296 | 623,000 | 324 |
| 1998-10-16 | 1,230 | 1,240 | 1,214 | 1,221 | 415,000 | 305.25 |
| 1998-10-15 | 1,185 | 1,211 | 1,185 | 1,190 | 309,000 | 297.50 |
| 1998-10-14 | 1,196 | 1,219 | 1,184 | 1,184 | 991,000 | 296 |
| 1998-10-13 | 1,124 | 1,180 | 1,117 | 1,150 | 1,024,000 | 287.50 |
| 1998-10-12 | 1,110 | 1,142 | 1,035 | 1,064 | 2,012,000 | 266 |
| 1998-10-09 | 1,180 | 1,180 | 1,090 | 1,114 | 1,133,000 | 278.50 |
| 1998-10-08 | 1,279 | 1,279 | 1,155 | 1,220 | 1,035,000 | 305 |
| 1998-10-07 | 1,270 | 1,310 | 1,260 | 1,303 | 1,728,000 | 325.75 |
| 1998-10-06 | 1,340 | 1,345 | 1,290 | 1,290 | 1,402,000 | 322.50 |
| 1998-10-05 | 1,381 | 1,382 | 1,360 | 1,365 | 1,058,000 | 341.25 |
| 1998-10-02 | 1,390 | 1,420 | 1,370 | 1,380 | 824,000 | 345 |
| 1998-10-01 | 1,450 | 1,480 | 1,449 | 1,450 | 461,000 | 362.50 |
| 1998-09-30 | 1,540 | 1,546 | 1,499 | 1,499 | 808,000 | 374.75 |
| 1998-09-29 | 1,480 | 1,540 | 1,465 | 1,540 | 284,000 | 385 |
| 1998-09-28 | 1,453 | 1,510 | 1,453 | 1,497 | 285,000 | 374.25 |
| 1998-09-25 | 1,439 | 1,464 | 1,425 | 1,453 | 448,000 | 363.25 |
| 1998-09-24 | 1,455 | 1,469 | 1,440 | 1,455 | 1,037,000 | 363.75 |
| 1998-09-22 | 1,456 | 1,469 | 1,391 | 1,418 | 1,350,000 | 354.50 |
| 1998-09-21 | 1,468 | 1,475 | 1,450 | 1,450 | 555,000 | 362.50 |
| 1998-09-18 | 1,454 | 1,459 | 1,453 | 1,455 | 428,000 | 363.75 |
| 1998-09-17 | 1,470 | 1,475 | 1,448 | 1,474 | 486,000 | 368.50 |
| 1998-09-16 | 1,463 | 1,470 | 1,450 | 1,453 | 181,000 | 363.25 |
| 1998-09-14 | 1,451 | 1,470 | 1,450 | 1,470 | 135,000 | 367.50 |
| 1998-09-11 | 1,420 | 1,450 | 1,420 | 1,447 | 778,000 | 361.75 |
| 1998-09-10 | 1,494 | 1,495 | 1,469 | 1,475 | 343,000 | 368.75 |
| 1998-09-09 | 1,515 | 1,515 | 1,472 | 1,474 | 305,000 | 368.50 |
| 1998-09-08 | 1,500 | 1,504 | 1,490 | 1,500 | 195,000 | 375 |
| 1998-09-07 | 1,467 | 1,510 | 1,466 | 1,510 | 407,000 | 377.50 |
| 1998-09-04 | 1,462 | 1,480 | 1,462 | 1,473 | 202,000 | 368.25 |
| 1998-09-03 | 1,513 | 1,525 | 1,502 | 1,512 | 214,000 | 378 |
| 1998-09-02 | 1,519 | 1,540 | 1,510 | 1,530 | 353,000 | 382.50 |
| 1998-09-01 | 1,490 | 1,530 | 1,471 | 1,499 | 1,088,000 | 374.75 |
| 1998-08-31 | 1,520 | 1,535 | 1,513 | 1,520 | 579,000 | 380 |
| 1998-08-28 | 1,451 | 1,540 | 1,380 | 1,530 | 866,000 | 382.50 |
| 1998-08-27 | 1,548 | 1,548 | 1,500 | 1,501 | 950,000 | 375.25 |
| 1998-08-26 | 1,569 | 1,600 | 1,550 | 1,578 | 919,000 | 394.50 |
| 1998-08-25 | 1,581 | 1,600 | 1,541 | 1,557 | 809,000 | 389.25 |
| 1998-08-24 | 1,561 | 1,594 | 1,561 | 1,571 | 1,013,000 | 392.75 |
| 1998-08-21 | 1,575 | 1,596 | 1,560 | 1,589 | 699,000 | 397.25 |
| 1998-08-20 | 1,585 | 1,585 | 1,560 | 1,560 | 439,000 | 390 |
| 1998-08-19 | 1,549 | 1,610 | 1,542 | 1,585 | 693,000 | 396.25 |
| 1998-08-18 | 1,515 | 1,549 | 1,502 | 1,532 | 322,000 | 383 |
| 1998-08-17 | 1,491 | 1,520 | 1,488 | 1,501 | 361,000 | 375.25 |
| 1998-08-14 | 1,524 | 1,525 | 1,480 | 1,491 | 485,000 | 372.75 |
| 1998-08-13 | 1,512 | 1,540 | 1,512 | 1,531 | 575,000 | 382.75 |
| 1998-08-12 | 1,549 | 1,560 | 1,541 | 1,542 | 540,000 | 385.50 |
| 1998-08-11 | 1,578 | 1,595 | 1,557 | 1,557 | 796,000 | 389.25 |
| 1998-08-10 | 1,570 | 1,613 | 1,570 | 1,583 | 862,000 | 395.75 |
| 1998-08-07 | 1,558 | 1,585 | 1,552 | 1,568 | 991,000 | 392 |
| 1998-08-06 | 1,534 | 1,551 | 1,525 | 1,528 | 1,338,000 | 382 |
| 1998-08-05 | 1,520 | 1,530 | 1,501 | 1,516 | 672,000 | 379 |
| 1998-08-04 | 1,530 | 1,565 | 1,526 | 1,538 | 885,000 | 384.50 |
| 1998-08-03 | 1,539 | 1,560 | 1,525 | 1,548 | 1,082,000 | 387 |
| 1998-07-31 | 1,511 | 1,555 | 1,511 | 1,520 | 1,775,000 | 380 |
| 1998-07-30 | 1,430 | 1,485 | 1,430 | 1,471 | 1,429,000 | 367.75 |
| 1998-07-29 | 1,429 | 1,429 | 1,415 | 1,416 | 196,000 | 354 |
| 1998-07-28 | 1,401 | 1,430 | 1,396 | 1,420 | 726,000 | 355 |
| 1998-07-27 | 1,400 | 1,400 | 1,381 | 1,385 | 225,000 | 346.25 |
| 1998-07-24 | 1,389 | 1,407 | 1,385 | 1,400 | 295,000 | 350 |
| 1998-07-23 | 1,350 | 1,405 | 1,345 | 1,400 | 831,000 | 350 |
| 1998-07-22 | 1,370 | 1,371 | 1,337 | 1,340 | 645,000 | 335 |
| 1998-07-21 | 1,407 | 1,419 | 1,370 | 1,385 | 420,000 | 346.25 |
| 1998-07-17 | 1,480 | 1,480 | 1,425 | 1,427 | 670,000 | 356.75 |
| 1998-07-16 | 1,434 | 1,480 | 1,430 | 1,470 | 1,045,000 | 367.50 |
| 1998-07-15 | 1,410 | 1,435 | 1,410 | 1,426 | 996,000 | 356.50 |
| 1998-07-14 | 1,390 | 1,407 | 1,389 | 1,400 | 1,551,000 | 350 |
| 1998-07-13 | 1,339 | 1,375 | 1,335 | 1,375 | 493,000 | 343.75 |
| 1998-07-10 | 1,321 | 1,368 | 1,321 | 1,345 | 1,452,000 | 336.25 |
| 1998-07-09 | 1,300 | 1,310 | 1,295 | 1,309 | 729,000 | 327.25 |
| 1998-07-08 | 1,276 | 1,300 | 1,260 | 1,283 | 488,000 | 320.75 |
| 1998-07-07 | 1,275 | 1,290 | 1,267 | 1,276 | 1,019,000 | 319 |
| 1998-07-06 | 1,270 | 1,295 | 1,264 | 1,284 | 608,000 | 321 |
| 1998-07-03 | 1,302 | 1,305 | 1,271 | 1,281 | 750,000 | 320.25 |
| 1998-07-02 | 1,251 | 1,307 | 1,251 | 1,262 | 1,086,000 | 315.50 |
| 1998-07-01 | 1,205 | 1,250 | 1,202 | 1,225 | 1,146,000 | 306.25 |
| 1998-06-30 | 1,243 | 1,250 | 1,204 | 1,206 | 677,000 | 301.50 |
| 1998-06-29 | 1,238 | 1,238 | 1,210 | 1,223 | 451,000 | 305.75 |
| 1998-06-26 | 1,230 | 1,244 | 1,225 | 1,238 | 947,000 | 309.50 |
| 1998-06-25 | 1,200 | 1,220 | 1,200 | 1,210 | 1,146,000 | 302.50 |
| 1998-06-24 | 1,170 | 1,186 | 1,170 | 1,180 | 1,583,000 | 295 |
| 1998-06-23 | 1,197 | 1,210 | 1,160 | 1,160 | 824,000 | 290 |
| 1998-06-22 | 1,200 | 1,203 | 1,188 | 1,190 | 468,000 | 297.50 |
| 1998-06-19 | 1,230 | 1,233 | 1,190 | 1,220 | 1,659,000 | 305 |
| 1998-06-18 | 1,345 | 1,345 | 1,253 | 1,253 | 891,000 | 313.25 |
| 1998-06-17 | 1,322 | 1,330 | 1,305 | 1,310 | 570,000 | 327.50 |
| 1998-06-16 | 1,337 | 1,350 | 1,320 | 1,342 | 493,000 | 335.50 |
| 1998-06-15 | 1,321 | 1,351 | 1,321 | 1,340 | 1,361,000 | 335 |
| 1998-06-12 | 1,292 | 1,350 | 1,292 | 1,320 | 1,309,000 | 330 |
| 1998-06-11 | 1,299 | 1,310 | 1,273 | 1,292 | 748,000 | 323 |
| 1998-06-10 | 1,298 | 1,298 | 1,280 | 1,287 | 369,000 | 321.75 |
| 1998-06-09 | 1,235 | 1,300 | 1,234 | 1,289 | 349,000 | 322.25 |
| 1998-06-08 | 1,232 | 1,243 | 1,232 | 1,240 | 244,000 | 310 |
| 1998-06-05 | 1,230 | 1,250 | 1,229 | 1,245 | 387,000 | 311.25 |
| 1998-06-04 | 1,280 | 1,288 | 1,251 | 1,255 | 425,000 | 313.75 |
| 1998-06-03 | 1,304 | 1,310 | 1,280 | 1,288 | 315,000 | 322 |
| 1998-06-02 | 1,288 | 1,310 | 1,280 | 1,304 | 284,000 | 326 |
| 1998-06-01 | 1,300 | 1,335 | 1,280 | 1,290 | 585,000 | 322.50 |
| 1998-05-29 | 1,291 | 1,305 | 1,289 | 1,305 | 463,000 | 326.25 |
| 1998-05-28 | 1,294 | 1,300 | 1,280 | 1,292 | 206,000 | 323 |
| 1998-05-27 | 1,277 | 1,300 | 1,277 | 1,295 | 304,000 | 323.75 |
| 1998-05-26 | 1,280 | 1,320 | 1,276 | 1,309 | 674,000 | 327.25 |
| 1998-05-25 | 1,304 | 1,325 | 1,295 | 1,300 | 556,000 | 325 |
| 1998-05-22 | 1,329 | 1,335 | 1,306 | 1,324 | 937,000 | 331 |
| 1998-05-21 | 1,318 | 1,325 | 1,314 | 1,323 | 824,000 | 330.75 |
| 1998-05-20 | 1,290 | 1,310 | 1,265 | 1,300 | 1,666,000 | 325 |
| 1998-05-19 | 1,220 | 1,264 | 1,215 | 1,260 | 1,193,000 | 315 |
| 1998-05-18 | 1,210 | 1,220 | 1,200 | 1,215 | 1,002,000 | 303.75 |
| 1998-05-15 | 1,187 | 1,229 | 1,187 | 1,229 | 924,000 | 307.25 |
| 1998-05-14 | 1,165 | 1,190 | 1,165 | 1,186 | 815,000 | 296.50 |
| 1998-05-13 | 1,154 | 1,160 | 1,149 | 1,159 | 354,000 | 289.75 |
| 1998-05-12 | 1,169 | 1,169 | 1,145 | 1,154 | 942,000 | 288.50 |
| 1998-05-11 | 1,129 | 1,165 | 1,120 | 1,155 | 1,036,000 | 288.75 |
| 1998-05-08 | 1,086 | 1,109 | 1,068 | 1,109 | 784,000 | 277.25 |
| 1998-05-07 | 1,084 | 1,090 | 1,065 | 1,086 | 555,000 | 271.50 |
| 1998-05-06 | 1,100 | 1,100 | 1,064 | 1,085 | 498,000 | 271.25 |
| 1998-05-01 | 1,110 | 1,130 | 1,101 | 1,101 | 617,000 | 275.25 |
| 1998-04-30 | 1,055 | 1,071 | 1,055 | 1,070 | 251,000 | 267.50 |
| 1998-04-28 | 1,060 | 1,060 | 1,040 | 1,045 | 586,000 | 261.25 |
| 1998-04-27 | 1,095 | 1,095 | 1,070 | 1,071 | 245,000 | 267.75 |
| 1998-04-24 | 1,097 | 1,098 | 1,086 | 1,097 | 231,000 | 274.25 |
| 1998-04-23 | 1,050 | 1,091 | 1,050 | 1,091 | 280,000 | 272.75 |
| 1998-04-22 | 1,076 | 1,076 | 1,045 | 1,070 | 584,000 | 267.50 |
| 1998-04-21 | 1,100 | 1,103 | 1,060 | 1,087 | 640,000 | 271.75 |
| 1998-04-20 | 1,144 | 1,144 | 1,105 | 1,112 | 166,000 | 278 |
| 1998-04-17 | 1,130 | 1,145 | 1,115 | 1,145 | 397,000 | 286.25 |
| 1998-04-16 | 1,166 | 1,166 | 1,120 | 1,121 | 403,000 | 280.25 |
| 1998-04-15 | 1,140 | 1,178 | 1,140 | 1,165 | 606,000 | 291.25 |
| 1998-04-14 | 1,130 | 1,130 | 1,122 | 1,130 | 133,000 | 282.50 |
| 1998-04-13 | 1,130 | 1,135 | 1,125 | 1,130 | 246,000 | 282.50 |
| 1998-04-10 | 1,140 | 1,150 | 1,130 | 1,130 | 205,000 | 282.50 |
| 1998-04-09 | 1,130 | 1,140 | 1,120 | 1,140 | 191,000 | 285 |
| 1998-04-08 | 1,110 | 1,150 | 1,110 | 1,150 | 180,000 | 287.50 |
| 1998-04-07 | 1,080 | 1,090 | 1,070 | 1,090 | 259,000 | 272.50 |
| 1998-04-06 | 1,100 | 1,110 | 1,080 | 1,100 | 122,000 | 275 |
| 1998-04-03 | 1,130 | 1,140 | 1,100 | 1,110 | 279,000 | 277.50 |
| 1998-04-02 | 1,150 | 1,180 | 1,130 | 1,140 | 932,000 | 285 |
| 1998-04-01 | 1,140 | 1,160 | 1,130 | 1,160 | 527,000 | 290 |
| 1998-03-31 | 1,150 | 1,160 | 1,140 | 1,160 | 614,000 | 290 |
| 1998-03-30 | 1,150 | 1,170 | 1,130 | 1,150 | 529,000 | 287.50 |
| 1998-03-27 | 1,120 | 1,160 | 1,120 | 1,150 | 1,268,000 | 287.50 |
| 1998-03-26 | 1,080 | 1,130 | 1,080 | 1,120 | 846,000 | 280 |
| 1998-03-25 | 1,090 | 1,100 | 1,080 | 1,090 | 577,000 | 272.50 |
| 1998-03-24 | 1,060 | 1,100 | 1,050 | 1,100 | 755,000 | 275 |
| 1998-03-23 | 1,050 | 1,060 | 1,050 | 1,050 | 362,000 | 262.50 |
| 1998-03-20 | 1,040 | 1,050 | 1,030 | 1,050 | 511,000 | 262.50 |
| 1998-03-19 | 1,020 | 1,040 | 1,020 | 1,040 | 468,000 | 260 |
| 1998-03-18 | 997 | 1,030 | 995 | 1,020 | 475,000 | 255 |
| 1998-03-17 | 998 | 1,000 | 990 | 997 | 296,000 | 249.25 |
| 1998-03-16 | 1,000 | 1,010 | 990 | 999 | 723,000 | 249.75 |
| 1998-03-13 | 990 | 1,010 | 990 | 1,000 | 480,000 | 250 |
| 1998-03-12 | 993 | 993 | 980 | 980 | 132,000 | 245 |
| 1998-03-11 | 985 | 985 | 971 | 985 | 50,000 | 246.25 |
| 1998-03-10 | 986 | 992 | 985 | 985 | 137,000 | 246.25 |
| 1998-03-09 | 990 | 993 | 982 | 983 | 274,000 | 245.75 |
| 1998-03-06 | 970 | 980 | 965 | 970 | 468,000 | 242.50 |
| 1998-03-05 | 1,000 | 1,010 | 990 | 995 | 868,000 | 248.75 |
| 1998-03-04 | 1,010 | 1,010 | 991 | 995 | 516,000 | 248.75 |
| 1998-03-03 | 1,000 | 1,010 | 994 | 1,000 | 921,000 | 250 |
| 1998-03-02 | 994 | 1,010 | 990 | 1,000 | 601,000 | 250 |
| 1998-02-27 | 990 | 1,000 | 989 | 994 | 802,000 | 248.50 |
| 1998-02-26 | 965 | 990 | 965 | 989 | 350,000 | 247.25 |
| 1998-02-25 | 962 | 963 | 940 | 959 | 119,000 | 239.75 |
| 1998-02-24 | 964 | 970 | 955 | 965 | 63,000 | 241.25 |
| 1998-02-23 | 974 | 974 | 957 | 963 | 71,000 | 240.75 |
| 1998-02-20 | 941 | 965 | 940 | 964 | 127,000 | 241 |
| 1998-02-19 | 948 | 965 | 941 | 941 | 228,000 | 235.25 |
| 1998-02-18 | 934 | 957 | 930 | 950 | 326,000 | 237.50 |
| 1998-02-17 | 930 | 931 | 915 | 915 | 381,000 | 228.75 |
| 1998-02-16 | 935 | 935 | 902 | 935 | 321,000 | 233.75 |
| 1998-02-13 | 976 | 976 | 936 | 949 | 365,000 | 237.25 |
| 1998-02-12 | 989 | 998 | 984 | 998 | 118,000 | 249.50 |
| 1998-02-10 | 984 | 985 | 976 | 983 | 212,000 | 245.75 |
| 1998-02-09 | 998 | 998 | 982 | 990 | 128,000 | 247.50 |
| 1998-02-06 | 1,020 | 1,020 | 997 | 999 | 343,000 | 249.75 |
| 1998-02-05 | 1,020 | 1,030 | 1,020 | 1,020 | 365,000 | 255 |
| 1998-02-04 | 1,020 | 1,030 | 1,020 | 1,030 | 564,000 | 257.50 |
| 1998-02-03 | 1,010 | 1,020 | 1,000 | 1,020 | 732,000 | 255 |
| 1998-02-02 | 1,000 | 1,010 | 996 | 1,010 | 840,000 | 252.50 |
| 1998-01-30 | 999 | 1,020 | 997 | 1,020 | 390,000 | 255 |
| 1998-01-29 | 1,000 | 1,000 | 985 | 997 | 572,000 | 249.25 |
| 1998-01-28 | 995 | 1,010 | 995 | 1,000 | 462,000 | 250 |
| 1998-01-27 | 1,000 | 1,010 | 997 | 1,000 | 1,130,000 | 250 |
| 1998-01-26 | 961 | 982 | 956 | 980 | 547,000 | 245 |
| 1998-01-23 | 955 | 965 | 950 | 961 | 232,000 | 240.25 |
| 1998-01-22 | 950 | 960 | 950 | 955 | 173,000 | 238.75 |
| 1998-01-21 | 974 | 974 | 954 | 957 | 137,000 | 239.25 |
| 1998-01-20 | 960 | 967 | 954 | 954 | 228,000 | 238.50 |
| 1998-01-19 | 970 | 990 | 970 | 980 | 343,000 | 245 |
| 1998-01-16 | 946 | 970 | 946 | 970 | 437,000 | 242.50 |
| 1998-01-14 | 929 | 950 | 929 | 946 | 210,000 | 236.50 |
| 1998-01-13 | 923 | 937 | 918 | 937 | 205,000 | 234.25 |
| 1998-01-12 | 930 | 938 | 930 | 933 | 89,000 | 233.25 |
| 1998-01-09 | 950 | 950 | 940 | 948 | 94,000 | 237 |
| 1998-01-08 | 950 | 960 | 949 | 955 | 252,000 | 238.75 |
| 1998-01-07 | 937 | 965 | 937 | 960 | 310,000 | 240 |
| 1998-01-06 | 933 | 933 | 900 | 927 | 138,000 | 231.75 |
| 1998-01-05 | 930 | 930 | 915 | 928 | 19,000 | 232 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
