7741 HOYA(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 | 5,370 | 5,500 | 5,340 | 5,500 | 62,000 | 1,375 |
| 1998-12-29 | 5,300 | 5,340 | 5,280 | 5,340 | 56,000 | 1,335 |
| 1998-12-28 | 5,280 | 5,300 | 5,270 | 5,300 | 48,000 | 1,325 |
| 1998-12-25 | 5,250 | 5,300 | 5,220 | 5,270 | 26,000 | 1,317.50 |
| 1998-12-24 | 5,170 | 5,270 | 5,090 | 5,120 | 125,000 | 1,280 |
| 1998-12-22 | 5,200 | 5,200 | 5,150 | 5,170 | 78,000 | 1,292.50 |
| 1998-12-21 | 5,100 | 5,150 | 5,100 | 5,100 | 33,000 | 1,275 |
| 1998-12-18 | 5,150 | 5,250 | 5,140 | 5,200 | 110,000 | 1,300 |
| 1998-12-17 | 5,090 | 5,090 | 5,050 | 5,050 | 106,000 | 1,262.50 |
| 1998-12-16 | 5,050 | 5,100 | 5,050 | 5,070 | 125,000 | 1,267.50 |
| 1998-12-15 | 5,100 | 5,100 | 5,030 | 5,050 | 102,000 | 1,262.50 |
| 1998-12-14 | 5,080 | 5,100 | 5,020 | 5,020 | 69,000 | 1,255 |
| 1998-12-11 | 5,100 | 5,100 | 5,030 | 5,030 | 139,000 | 1,257.50 |
| 1998-12-10 | 5,090 | 5,120 | 5,060 | 5,070 | 125,000 | 1,267.50 |
| 1998-12-09 | 5,040 | 5,100 | 5,030 | 5,050 | 241,000 | 1,262.50 |
| 1998-12-08 | 5,100 | 5,250 | 5,020 | 5,240 | 119,000 | 1,310 |
| 1998-12-07 | 5,020 | 5,050 | 5,000 | 5,000 | 82,000 | 1,250 |
| 1998-12-04 | 5,150 | 5,180 | 5,030 | 5,050 | 116,000 | 1,262.50 |
| 1998-12-03 | 5,110 | 5,290 | 5,100 | 5,240 | 127,000 | 1,310 |
| 1998-12-02 | 5,090 | 5,130 | 5,030 | 5,110 | 133,000 | 1,277.50 |
| 1998-12-01 | 5,000 | 5,100 | 5,000 | 5,030 | 178,000 | 1,257.50 |
| 1998-11-30 | 5,250 | 5,310 | 5,170 | 5,170 | 113,000 | 1,292.50 |
| 1998-11-27 | 5,150 | 5,270 | 5,120 | 5,260 | 75,000 | 1,315 |
| 1998-11-26 | 5,290 | 5,360 | 5,120 | 5,250 | 215,000 | 1,312.50 |
| 1998-11-25 | 5,490 | 5,490 | 5,260 | 5,270 | 179,000 | 1,317.50 |
| 1998-11-24 | 5,380 | 5,500 | 5,360 | 5,500 | 274,000 | 1,375 |
| 1998-11-20 | 5,200 | 5,200 | 5,140 | 5,180 | 131,000 | 1,295 |
| 1998-11-19 | 5,000 | 5,100 | 5,000 | 5,010 | 114,000 | 1,252.50 |
| 1998-11-18 | 4,960 | 5,080 | 4,960 | 5,040 | 139,000 | 1,260 |
| 1998-11-17 | 4,850 | 4,950 | 4,800 | 4,950 | 150,000 | 1,237.50 |
| 1998-11-16 | 4,900 | 4,900 | 4,750 | 4,810 | 136,000 | 1,202.50 |
| 1998-11-13 | 4,750 | 4,900 | 4,730 | 4,900 | 244,000 | 1,225 |
| 1998-11-12 | 4,940 | 4,970 | 4,900 | 4,900 | 99,000 | 1,225 |
| 1998-11-11 | 4,910 | 5,000 | 4,910 | 4,990 | 33,000 | 1,247.50 |
| 1998-11-10 | 4,920 | 4,950 | 4,850 | 4,870 | 102,000 | 1,217.50 |
| 1998-11-09 | 4,860 | 4,960 | 4,810 | 4,940 | 175,000 | 1,235 |
| 1998-11-06 | 5,090 | 5,130 | 4,960 | 4,990 | 96,000 | 1,247.50 |
| 1998-11-05 | 5,100 | 5,220 | 5,080 | 5,120 | 212,000 | 1,280 |
| 1998-11-04 | 5,100 | 5,250 | 5,080 | 5,250 | 293,000 | 1,312.50 |
| 1998-11-02 | 4,940 | 5,050 | 4,940 | 5,040 | 93,000 | 1,260 |
| 1998-10-30 | 5,030 | 5,030 | 4,900 | 4,990 | 99,000 | 1,247.50 |
| 1998-10-29 | 4,910 | 5,000 | 4,880 | 4,980 | 169,000 | 1,245 |
| 1998-10-28 | 4,850 | 4,930 | 4,810 | 4,810 | 108,000 | 1,202.50 |
| 1998-10-27 | 4,740 | 4,870 | 4,740 | 4,850 | 190,000 | 1,212.50 |
| 1998-10-26 | 4,950 | 4,950 | 4,870 | 4,890 | 170,000 | 1,222.50 |
| 1998-10-23 | 4,880 | 5,020 | 4,880 | 4,990 | 244,000 | 1,247.50 |
| 1998-10-22 | 4,980 | 5,090 | 4,820 | 4,880 | 171,000 | 1,220 |
| 1998-10-21 | 4,500 | 4,900 | 4,450 | 4,880 | 374,000 | 1,220 |
| 1998-10-20 | 4,290 | 4,450 | 4,290 | 4,450 | 80,000 | 1,112.50 |
| 1998-10-19 | 4,400 | 4,540 | 4,400 | 4,490 | 72,000 | 1,122.50 |
| 1998-10-16 | 4,350 | 4,500 | 4,260 | 4,450 | 261,000 | 1,112.50 |
| 1998-10-15 | 4,010 | 4,290 | 4,010 | 4,200 | 150,000 | 1,050 |
| 1998-10-14 | 3,970 | 4,060 | 3,960 | 4,000 | 120,000 | 1,000 |
| 1998-10-13 | 4,050 | 4,050 | 3,900 | 3,900 | 140,000 | 975 |
| 1998-10-12 | 4,060 | 4,140 | 4,010 | 4,100 | 113,000 | 1,025 |
| 1998-10-09 | 3,940 | 4,000 | 3,640 | 3,710 | 272,000 | 927.50 |
| 1998-10-08 | 4,150 | 4,150 | 4,000 | 4,140 | 152,000 | 1,035 |
| 1998-10-07 | 4,450 | 4,540 | 4,420 | 4,500 | 188,000 | 1,125 |
| 1998-10-06 | 4,200 | 4,400 | 4,100 | 4,300 | 288,000 | 1,075 |
| 1998-10-05 | 4,400 | 4,400 | 4,200 | 4,200 | 167,000 | 1,050 |
| 1998-10-02 | 4,500 | 4,540 | 4,400 | 4,450 | 120,000 | 1,112.50 |
| 1998-10-01 | 4,720 | 4,780 | 4,580 | 4,620 | 138,000 | 1,155 |
| 1998-09-30 | 4,900 | 4,940 | 4,860 | 4,900 | 151,000 | 1,225 |
| 1998-09-29 | 4,800 | 4,870 | 4,800 | 4,850 | 76,000 | 1,212.50 |
| 1998-09-28 | 4,680 | 4,850 | 4,680 | 4,850 | 105,000 | 1,212.50 |
| 1998-09-25 | 4,740 | 4,740 | 4,530 | 4,630 | 83,000 | 1,157.50 |
| 1998-09-24 | 4,650 | 4,810 | 4,650 | 4,800 | 145,000 | 1,200 |
| 1998-09-22 | 4,520 | 4,750 | 4,470 | 4,700 | 179,000 | 1,175 |
| 1998-09-21 | 4,690 | 4,700 | 4,500 | 4,570 | 198,000 | 1,142.50 |
| 1998-09-18 | 4,710 | 4,710 | 4,640 | 4,700 | 547,000 | 1,175 |
| 1998-09-17 | 4,950 | 4,970 | 4,890 | 4,970 | 285,000 | 1,242.50 |
| 1998-09-16 | 4,870 | 4,930 | 4,850 | 4,900 | 178,000 | 1,225 |
| 1998-09-14 | 4,870 | 4,880 | 4,790 | 4,880 | 118,000 | 1,220 |
| 1998-09-11 | 4,740 | 4,780 | 4,700 | 4,780 | 179,000 | 1,195 |
| 1998-09-10 | 4,780 | 4,850 | 4,760 | 4,800 | 54,000 | 1,200 |
| 1998-09-09 | 4,790 | 4,790 | 4,600 | 4,740 | 253,000 | 1,185 |
| 1998-09-08 | 4,700 | 4,750 | 4,570 | 4,640 | 178,000 | 1,160 |
| 1998-09-07 | 4,700 | 4,780 | 4,700 | 4,750 | 110,000 | 1,187.50 |
| 1998-09-04 | 4,750 | 4,790 | 4,700 | 4,780 | 260,000 | 1,195 |
| 1998-09-03 | 4,740 | 4,800 | 4,740 | 4,780 | 267,000 | 1,195 |
| 1998-09-02 | 4,700 | 4,730 | 4,660 | 4,690 | 113,000 | 1,172.50 |
| 1998-09-01 | 4,600 | 4,700 | 4,550 | 4,600 | 210,000 | 1,150 |
| 1998-08-31 | 4,660 | 4,720 | 4,590 | 4,700 | 180,000 | 1,175 |
| 1998-08-28 | 4,550 | 4,600 | 4,540 | 4,570 | 284,000 | 1,142.50 |
| 1998-08-27 | 4,840 | 4,850 | 4,730 | 4,850 | 99,000 | 1,212.50 |
| 1998-08-26 | 4,850 | 4,860 | 4,800 | 4,860 | 165,000 | 1,215 |
| 1998-08-25 | 4,900 | 4,950 | 4,800 | 4,850 | 98,000 | 1,212.50 |
| 1998-08-24 | 4,900 | 4,910 | 4,850 | 4,850 | 58,000 | 1,212.50 |
| 1998-08-21 | 5,020 | 5,020 | 4,840 | 5,000 | 113,000 | 1,250 |
| 1998-08-20 | 4,970 | 5,040 | 4,920 | 5,040 | 215,000 | 1,260 |
| 1998-08-19 | 4,900 | 4,920 | 4,880 | 4,920 | 447,000 | 1,230 |
| 1998-08-18 | 4,820 | 4,820 | 4,770 | 4,780 | 165,000 | 1,195 |
| 1998-08-17 | 4,860 | 4,860 | 4,710 | 4,770 | 164,000 | 1,192.50 |
| 1998-08-14 | 4,950 | 4,960 | 4,870 | 4,910 | 194,000 | 1,227.50 |
| 1998-08-13 | 4,950 | 4,950 | 4,880 | 4,900 | 189,000 | 1,225 |
| 1998-08-12 | 4,850 | 4,950 | 4,800 | 4,940 | 116,000 | 1,235 |
| 1998-08-11 | 5,000 | 5,000 | 4,860 | 4,900 | 162,000 | 1,225 |
| 1998-08-10 | 5,000 | 5,030 | 4,950 | 4,990 | 160,000 | 1,247.50 |
| 1998-08-07 | 5,050 | 5,060 | 4,960 | 5,010 | 148,000 | 1,252.50 |
| 1998-08-06 | 5,050 | 5,110 | 5,000 | 5,000 | 245,000 | 1,250 |
| 1998-08-05 | 4,830 | 5,150 | 4,820 | 5,150 | 576,000 | 1,287.50 |
| 1998-08-04 | 5,000 | 5,010 | 4,880 | 4,880 | 327,000 | 1,220 |
| 1998-08-03 | 5,020 | 5,050 | 4,980 | 4,980 | 1,254,000 | 1,245 |
| 1998-07-31 | 5,000 | 5,030 | 4,900 | 4,970 | 812,000 | 1,242.50 |
| 1998-07-30 | 4,920 | 4,920 | 4,820 | 4,900 | 196,000 | 1,225 |
| 1998-07-29 | 4,890 | 4,910 | 4,830 | 4,870 | 381,000 | 1,217.50 |
| 1998-07-28 | 4,800 | 5,030 | 4,800 | 4,990 | 539,000 | 1,247.50 |
| 1998-07-27 | 4,940 | 4,950 | 4,760 | 4,850 | 825,000 | 1,212.50 |
| 1998-07-24 | 5,110 | 5,200 | 4,800 | 4,890 | 2,530,000 | 1,222.50 |
| 1998-07-23 | 4,910 | 4,910 | 4,910 | 4,910 | 573,000 | 1,227.50 |
| 1998-07-22 | 4,310 | 4,420 | 4,220 | 4,410 | 198,000 | 1,102.50 |
| 1998-07-21 | 4,300 | 4,380 | 4,240 | 4,260 | 110,000 | 1,065 |
| 1998-07-17 | 4,310 | 4,370 | 4,250 | 4,250 | 218,000 | 1,062.50 |
| 1998-07-16 | 4,240 | 4,400 | 4,230 | 4,400 | 310,000 | 1,100 |
| 1998-07-15 | 4,170 | 4,250 | 4,170 | 4,250 | 309,000 | 1,062.50 |
| 1998-07-14 | 4,200 | 4,200 | 4,180 | 4,200 | 199,000 | 1,050 |
| 1998-07-13 | 4,300 | 4,300 | 4,230 | 4,250 | 145,000 | 1,062.50 |
| 1998-07-10 | 4,350 | 4,440 | 4,350 | 4,430 | 323,000 | 1,107.50 |
| 1998-07-09 | 4,220 | 4,350 | 4,220 | 4,350 | 92,000 | 1,087.50 |
| 1998-07-08 | 4,260 | 4,320 | 4,250 | 4,270 | 374,000 | 1,067.50 |
| 1998-07-07 | 3,950 | 4,200 | 3,950 | 4,170 | 195,000 | 1,042.50 |
| 1998-07-06 | 4,000 | 4,000 | 3,950 | 3,980 | 90,000 | 995 |
| 1998-07-03 | 3,920 | 4,150 | 3,920 | 4,070 | 115,000 | 1,017.50 |
| 1998-07-02 | 4,020 | 4,090 | 3,920 | 3,920 | 239,000 | 980 |
| 1998-07-01 | 3,950 | 3,990 | 3,940 | 3,990 | 166,000 | 997.50 |
| 1998-06-30 | 3,920 | 4,000 | 3,910 | 3,930 | 130,000 | 982.50 |
| 1998-06-29 | 3,980 | 4,010 | 3,960 | 3,960 | 156,000 | 990 |
| 1998-06-26 | 4,000 | 4,000 | 3,800 | 3,980 | 137,000 | 995 |
| 1998-06-25 | 4,000 | 4,020 | 3,980 | 4,000 | 243,000 | 1,000 |
| 1998-06-24 | 4,010 | 4,050 | 4,010 | 4,020 | 164,000 | 1,005 |
| 1998-06-23 | 4,120 | 4,120 | 4,030 | 4,050 | 85,000 | 1,012.50 |
| 1998-06-22 | 4,120 | 4,120 | 4,080 | 4,090 | 102,000 | 1,022.50 |
| 1998-06-19 | 4,110 | 4,110 | 4,040 | 4,110 | 127,000 | 1,027.50 |
| 1998-06-18 | 4,110 | 4,170 | 4,000 | 4,110 | 304,000 | 1,027.50 |
| 1998-06-17 | 4,130 | 4,130 | 4,060 | 4,090 | 163,000 | 1,022.50 |
| 1998-06-16 | 4,140 | 4,140 | 4,100 | 4,110 | 107,000 | 1,027.50 |
| 1998-06-15 | 4,210 | 4,210 | 4,180 | 4,190 | 81,000 | 1,047.50 |
| 1998-06-12 | 4,160 | 4,250 | 4,150 | 4,250 | 395,000 | 1,062.50 |
| 1998-06-11 | 4,210 | 4,240 | 4,180 | 4,200 | 175,000 | 1,050 |
| 1998-06-10 | 4,320 | 4,350 | 4,200 | 4,200 | 241,000 | 1,050 |
| 1998-06-09 | 4,200 | 4,340 | 4,200 | 4,340 | 132,000 | 1,085 |
| 1998-06-08 | 4,250 | 4,250 | 4,220 | 4,230 | 129,000 | 1,057.50 |
| 1998-06-05 | 4,180 | 4,280 | 4,140 | 4,280 | 191,000 | 1,070 |
| 1998-06-04 | 4,190 | 4,210 | 4,160 | 4,210 | 245,000 | 1,052.50 |
| 1998-06-03 | 4,240 | 4,240 | 4,200 | 4,220 | 161,000 | 1,055 |
| 1998-06-02 | 4,320 | 4,320 | 4,260 | 4,290 | 129,000 | 1,072.50 |
| 1998-06-01 | 4,350 | 4,350 | 4,280 | 4,290 | 106,000 | 1,072.50 |
| 1998-05-29 | 4,380 | 4,430 | 4,370 | 4,380 | 165,000 | 1,095 |
| 1998-05-28 | 4,360 | 4,370 | 4,350 | 4,360 | 52,000 | 1,090 |
| 1998-05-27 | 4,360 | 4,380 | 4,340 | 4,380 | 67,000 | 1,095 |
| 1998-05-26 | 4,300 | 4,370 | 4,300 | 4,360 | 95,000 | 1,090 |
| 1998-05-25 | 4,280 | 4,290 | 4,240 | 4,280 | 70,000 | 1,070 |
| 1998-05-22 | 4,300 | 4,300 | 4,260 | 4,280 | 132,000 | 1,070 |
| 1998-05-21 | 4,300 | 4,310 | 4,280 | 4,290 | 149,000 | 1,072.50 |
| 1998-05-20 | 4,310 | 4,350 | 4,300 | 4,310 | 206,000 | 1,077.50 |
| 1998-05-19 | 4,310 | 4,310 | 4,290 | 4,300 | 134,000 | 1,075 |
| 1998-05-18 | 4,350 | 4,350 | 4,320 | 4,330 | 102,000 | 1,082.50 |
| 1998-05-15 | 4,400 | 4,440 | 4,370 | 4,370 | 253,000 | 1,092.50 |
| 1998-05-14 | 4,350 | 4,450 | 4,330 | 4,400 | 159,000 | 1,100 |
| 1998-05-13 | 4,290 | 4,330 | 4,270 | 4,300 | 166,000 | 1,075 |
| 1998-05-12 | 4,300 | 4,340 | 4,270 | 4,290 | 221,000 | 1,072.50 |
| 1998-05-11 | 4,300 | 4,300 | 4,290 | 4,300 | 44,000 | 1,075 |
| 1998-05-08 | 4,300 | 4,320 | 4,270 | 4,280 | 217,000 | 1,070 |
| 1998-05-07 | 4,280 | 4,300 | 4,250 | 4,270 | 138,000 | 1,067.50 |
| 1998-05-06 | 4,400 | 4,400 | 4,280 | 4,350 | 42,000 | 1,087.50 |
| 1998-05-01 | 4,340 | 4,390 | 4,310 | 4,370 | 110,000 | 1,092.50 |
| 1998-04-30 | 4,300 | 4,380 | 4,300 | 4,380 | 208,000 | 1,095 |
| 1998-04-28 | 4,150 | 4,250 | 4,110 | 4,230 | 226,000 | 1,057.50 |
| 1998-04-27 | 4,030 | 4,200 | 4,030 | 4,100 | 167,000 | 1,025 |
| 1998-04-24 | 4,160 | 4,230 | 4,140 | 4,180 | 240,000 | 1,045 |
| 1998-04-23 | 4,160 | 4,200 | 4,050 | 4,180 | 229,000 | 1,045 |
| 1998-04-22 | 4,180 | 4,180 | 4,080 | 4,150 | 102,000 | 1,037.50 |
| 1998-04-21 | 4,200 | 4,220 | 4,150 | 4,180 | 193,000 | 1,045 |
| 1998-04-20 | 4,260 | 4,260 | 4,160 | 4,220 | 223,000 | 1,055 |
| 1998-04-17 | 4,200 | 4,320 | 4,200 | 4,300 | 312,000 | 1,075 |
| 1998-04-16 | 4,050 | 4,120 | 4,050 | 4,110 | 259,000 | 1,027.50 |
| 1998-04-15 | 4,050 | 4,080 | 4,040 | 4,050 | 83,000 | 1,012.50 |
| 1998-04-14 | 3,960 | 4,000 | 3,950 | 4,000 | 146,000 | 1,000 |
| 1998-04-13 | 3,920 | 3,930 | 3,910 | 3,910 | 27,000 | 977.50 |
| 1998-04-10 | 3,860 | 3,980 | 3,860 | 3,980 | 145,000 | 995 |
| 1998-04-09 | 3,980 | 3,980 | 3,900 | 3,960 | 87,000 | 990 |
| 1998-04-08 | 3,800 | 3,990 | 3,800 | 3,990 | 163,000 | 997.50 |
| 1998-04-07 | 3,830 | 3,830 | 3,780 | 3,830 | 217,000 | 957.50 |
| 1998-04-06 | 3,820 | 3,840 | 3,720 | 3,840 | 246,000 | 960 |
| 1998-04-03 | 4,100 | 4,100 | 3,880 | 3,940 | 97,000 | 985 |
| 1998-04-02 | 4,090 | 4,200 | 4,030 | 4,050 | 268,000 | 1,012.50 |
| 1998-04-01 | 3,900 | 4,070 | 3,850 | 4,060 | 250,000 | 1,015 |
| 1998-03-31 | 3,790 | 3,890 | 3,790 | 3,800 | 179,000 | 950 |
| 1998-03-30 | 3,750 | 3,800 | 3,750 | 3,770 | 55,000 | 942.50 |
| 1998-03-27 | 3,800 | 3,940 | 3,720 | 3,800 | 125,000 | 950 |
| 1998-03-26 | 3,850 | 3,900 | 3,800 | 3,900 | 97,000 | 975 |
| 1998-03-25 | 3,760 | 3,820 | 3,760 | 3,820 | 133,000 | 955 |
| 1998-03-24 | 3,660 | 3,740 | 3,650 | 3,720 | 105,000 | 930 |
| 1998-03-23 | 3,700 | 3,770 | 3,700 | 3,710 | 85,000 | 927.50 |
| 1998-03-20 | 3,680 | 3,780 | 3,680 | 3,730 | 108,000 | 932.50 |
| 1998-03-19 | 3,600 | 3,700 | 3,600 | 3,650 | 106,000 | 912.50 |
| 1998-03-18 | 3,700 | 3,700 | 3,650 | 3,650 | 52,000 | 912.50 |
| 1998-03-17 | 3,650 | 3,690 | 3,650 | 3,650 | 53,000 | 912.50 |
| 1998-03-16 | 3,800 | 3,800 | 3,620 | 3,620 | 80,000 | 905 |
| 1998-03-13 | 3,660 | 3,820 | 3,660 | 3,780 | 259,000 | 945 |
| 1998-03-12 | 3,640 | 3,690 | 3,640 | 3,690 | 117,000 | 922.50 |
| 1998-03-11 | 3,630 | 3,680 | 3,630 | 3,670 | 110,000 | 917.50 |
| 1998-03-10 | 3,640 | 3,680 | 3,620 | 3,670 | 204,000 | 917.50 |
| 1998-03-09 | 3,660 | 3,690 | 3,630 | 3,630 | 177,000 | 907.50 |
| 1998-03-06 | 3,630 | 3,650 | 3,560 | 3,630 | 386,000 | 907.50 |
| 1998-03-05 | 3,550 | 3,600 | 3,530 | 3,560 | 231,000 | 890 |
| 1998-03-04 | 3,450 | 3,620 | 3,450 | 3,550 | 212,000 | 887.50 |
| 1998-03-03 | 3,500 | 3,550 | 3,470 | 3,500 | 130,000 | 875 |
| 1998-03-02 | 3,380 | 3,470 | 3,360 | 3,440 | 172,000 | 860 |
| 1998-02-27 | 3,410 | 3,460 | 3,340 | 3,350 | 179,000 | 837.50 |
| 1998-02-26 | 3,490 | 3,490 | 3,420 | 3,440 | 154,000 | 860 |
| 1998-02-25 | 3,470 | 3,530 | 3,450 | 3,500 | 64,000 | 875 |
| 1998-02-24 | 3,420 | 3,480 | 3,410 | 3,440 | 236,000 | 860 |
| 1998-02-23 | 3,450 | 3,480 | 3,400 | 3,440 | 98,000 | 860 |
| 1998-02-20 | 3,590 | 3,600 | 3,460 | 3,500 | 180,000 | 875 |
| 1998-02-19 | 3,490 | 3,600 | 3,450 | 3,600 | 252,000 | 900 |
| 1998-02-18 | 3,360 | 3,410 | 3,350 | 3,390 | 313,000 | 847.50 |
| 1998-02-17 | 3,340 | 3,360 | 3,290 | 3,350 | 123,000 | 837.50 |
| 1998-02-16 | 3,370 | 3,430 | 3,350 | 3,350 | 168,000 | 837.50 |
| 1998-02-13 | 3,340 | 3,420 | 3,330 | 3,390 | 252,000 | 847.50 |
| 1998-02-12 | 3,370 | 3,370 | 3,330 | 3,350 | 234,000 | 837.50 |
| 1998-02-10 | 3,450 | 3,450 | 3,370 | 3,400 | 243,000 | 850 |
| 1998-02-09 | 3,440 | 3,450 | 3,420 | 3,450 | 122,000 | 862.50 |
| 1998-02-06 | 3,500 | 3,500 | 3,410 | 3,460 | 165,000 | 865 |
| 1998-02-05 | 3,560 | 3,560 | 3,530 | 3,530 | 34,000 | 882.50 |
| 1998-02-04 | 3,680 | 3,680 | 3,560 | 3,570 | 186,000 | 892.50 |
| 1998-02-03 | 3,740 | 3,770 | 3,630 | 3,670 | 272,000 | 917.50 |
| 1998-02-02 | 3,520 | 3,750 | 3,520 | 3,690 | 423,000 | 922.50 |
| 1998-01-30 | 3,510 | 3,510 | 3,450 | 3,460 | 298,000 | 865 |
| 1998-01-29 | 3,470 | 3,510 | 3,470 | 3,510 | 347,000 | 877.50 |
| 1998-01-28 | 3,500 | 3,500 | 3,460 | 3,460 | 339,000 | 865 |
| 1998-01-27 | 3,590 | 3,590 | 3,490 | 3,490 | 353,000 | 872.50 |
| 1998-01-26 | 3,620 | 3,620 | 3,570 | 3,600 | 188,000 | 900 |
| 1998-01-23 | 3,600 | 3,630 | 3,580 | 3,580 | 397,000 | 895 |
| 1998-01-22 | 3,650 | 3,680 | 3,580 | 3,610 | 506,000 | 902.50 |
| 1998-01-21 | 3,710 | 3,750 | 3,620 | 3,670 | 580,000 | 917.50 |
| 1998-01-20 | 3,690 | 3,800 | 3,690 | 3,760 | 309,000 | 940 |
| 1998-01-19 | 4,110 | 4,110 | 4,040 | 4,040 | 222,000 | 1,010 |
| 1998-01-16 | 4,010 | 4,100 | 4,000 | 4,070 | 202,000 | 1,017.50 |
| 1998-01-14 | 3,950 | 4,010 | 3,950 | 4,010 | 125,000 | 1,002.50 |
| 1998-01-13 | 3,950 | 3,950 | 3,900 | 3,900 | 151,000 | 975 |
| 1998-01-12 | 3,950 | 3,950 | 3,860 | 3,940 | 163,000 | 985 |
| 1998-01-09 | 4,230 | 4,250 | 4,060 | 4,100 | 124,000 | 1,025 |
| 1998-01-08 | 4,270 | 4,350 | 4,260 | 4,260 | 165,000 | 1,065 |
| 1998-01-07 | 4,130 | 4,220 | 4,100 | 4,220 | 113,000 | 1,055 |
| 1998-01-06 | 4,120 | 4,140 | 4,070 | 4,130 | 178,000 | 1,032.50 |
| 1998-01-05 | 4,100 | 4,140 | 4,100 | 4,120 | 42,000 | 1,030 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
