7911 TOPPANホールディングス(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 | 1,359 | 1,385 | 1,355 | 1,380 | 238,000 | 2,760 |
| 1998-12-29 | 1,340 | 1,355 | 1,327 | 1,354 | 461,000 | 2,708 |
| 1998-12-28 | 1,352 | 1,352 | 1,322 | 1,326 | 588,000 | 2,652 |
| 1998-12-25 | 1,330 | 1,355 | 1,330 | 1,332 | 172,000 | 2,664 |
| 1998-12-24 | 1,330 | 1,330 | 1,311 | 1,322 | 615,000 | 2,644 |
| 1998-12-22 | 1,390 | 1,392 | 1,322 | 1,330 | 544,000 | 2,660 |
| 1998-12-21 | 1,377 | 1,397 | 1,377 | 1,389 | 452,000 | 2,778 |
| 1998-12-18 | 1,370 | 1,392 | 1,330 | 1,377 | 321,000 | 2,754 |
| 1998-12-17 | 1,368 | 1,373 | 1,347 | 1,370 | 437,000 | 2,740 |
| 1998-12-16 | 1,386 | 1,386 | 1,366 | 1,370 | 322,000 | 2,740 |
| 1998-12-15 | 1,386 | 1,398 | 1,351 | 1,366 | 621,000 | 2,732 |
| 1998-12-14 | 1,409 | 1,409 | 1,390 | 1,399 | 469,000 | 2,798 |
| 1998-12-11 | 1,450 | 1,467 | 1,405 | 1,410 | 2,066,000 | 2,820 |
| 1998-12-10 | 1,473 | 1,481 | 1,467 | 1,467 | 263,000 | 2,934 |
| 1998-12-09 | 1,450 | 1,475 | 1,446 | 1,475 | 805,000 | 2,950 |
| 1998-12-08 | 1,460 | 1,468 | 1,460 | 1,461 | 485,000 | 2,922 |
| 1998-12-07 | 1,458 | 1,458 | 1,450 | 1,450 | 202,000 | 2,900 |
| 1998-12-04 | 1,440 | 1,454 | 1,440 | 1,451 | 443,000 | 2,902 |
| 1998-12-03 | 1,474 | 1,474 | 1,431 | 1,458 | 512,000 | 2,916 |
| 1998-12-02 | 1,454 | 1,480 | 1,454 | 1,480 | 455,000 | 2,960 |
| 1998-12-01 | 1,460 | 1,460 | 1,440 | 1,454 | 900,000 | 2,908 |
| 1998-11-30 | 1,481 | 1,481 | 1,451 | 1,460 | 307,000 | 2,920 |
| 1998-11-27 | 1,451 | 1,510 | 1,450 | 1,481 | 898,000 | 2,962 |
| 1998-11-26 | 1,411 | 1,449 | 1,411 | 1,449 | 582,000 | 2,898 |
| 1998-11-25 | 1,425 | 1,440 | 1,385 | 1,391 | 822,000 | 2,782 |
| 1998-11-24 | 1,418 | 1,430 | 1,386 | 1,420 | 764,000 | 2,840 |
| 1998-11-20 | 1,320 | 1,388 | 1,314 | 1,388 | 536,000 | 2,776 |
| 1998-11-19 | 1,310 | 1,335 | 1,290 | 1,301 | 465,000 | 2,602 |
| 1998-11-18 | 1,280 | 1,348 | 1,280 | 1,330 | 879,000 | 2,660 |
| 1998-11-17 | 1,281 | 1,310 | 1,280 | 1,300 | 825,000 | 2,600 |
| 1998-11-16 | 1,290 | 1,300 | 1,265 | 1,277 | 811,000 | 2,554 |
| 1998-11-13 | 1,330 | 1,350 | 1,309 | 1,330 | 874,000 | 2,660 |
| 1998-11-12 | 1,336 | 1,350 | 1,310 | 1,310 | 470,000 | 2,620 |
| 1998-11-11 | 1,323 | 1,375 | 1,317 | 1,356 | 575,000 | 2,712 |
| 1998-11-10 | 1,347 | 1,348 | 1,317 | 1,317 | 353,000 | 2,634 |
| 1998-11-09 | 1,328 | 1,379 | 1,328 | 1,350 | 528,000 | 2,700 |
| 1998-11-06 | 1,332 | 1,340 | 1,310 | 1,318 | 339,000 | 2,636 |
| 1998-11-05 | 1,359 | 1,379 | 1,332 | 1,332 | 655,000 | 2,664 |
| 1998-11-04 | 1,284 | 1,350 | 1,276 | 1,349 | 1,147,000 | 2,698 |
| 1998-11-02 | 1,200 | 1,217 | 1,200 | 1,204 | 1,005,000 | 2,408 |
| 1998-10-30 | 1,259 | 1,269 | 1,193 | 1,195 | 1,010,000 | 2,390 |
| 1998-10-29 | 1,240 | 1,265 | 1,231 | 1,259 | 617,000 | 2,518 |
| 1998-10-28 | 1,253 | 1,255 | 1,230 | 1,241 | 350,000 | 2,482 |
| 1998-10-27 | 1,220 | 1,265 | 1,220 | 1,254 | 638,000 | 2,508 |
| 1998-10-26 | 1,260 | 1,260 | 1,220 | 1,227 | 367,000 | 2,454 |
| 1998-10-23 | 1,332 | 1,333 | 1,295 | 1,300 | 723,000 | 2,600 |
| 1998-10-22 | 1,307 | 1,375 | 1,307 | 1,312 | 1,028,000 | 2,624 |
| 1998-10-21 | 1,255 | 1,360 | 1,255 | 1,307 | 1,444,000 | 2,614 |
| 1998-10-20 | 1,253 | 1,283 | 1,238 | 1,255 | 856,000 | 2,510 |
| 1998-10-19 | 1,200 | 1,284 | 1,200 | 1,257 | 1,560,000 | 2,514 |
| 1998-10-16 | 1,202 | 1,208 | 1,182 | 1,204 | 598,000 | 2,408 |
| 1998-10-15 | 1,144 | 1,165 | 1,131 | 1,162 | 769,000 | 2,324 |
| 1998-10-14 | 1,180 | 1,185 | 1,123 | 1,130 | 556,000 | 2,260 |
| 1998-10-13 | 1,218 | 1,218 | 1,180 | 1,181 | 731,000 | 2,362 |
| 1998-10-12 | 1,206 | 1,235 | 1,197 | 1,219 | 1,477,000 | 2,438 |
| 1998-10-09 | 1,221 | 1,280 | 1,187 | 1,194 | 1,985,000 | 2,388 |
| 1998-10-08 | 1,340 | 1,348 | 1,301 | 1,301 | 665,000 | 2,602 |
| 1998-10-07 | 1,194 | 1,352 | 1,194 | 1,350 | 1,048,000 | 2,700 |
| 1998-10-06 | 1,100 | 1,180 | 1,100 | 1,174 | 932,000 | 2,348 |
| 1998-10-05 | 1,200 | 1,205 | 1,086 | 1,110 | 2,014,000 | 2,220 |
| 1998-10-02 | 1,280 | 1,289 | 1,230 | 1,258 | 1,351,000 | 2,516 |
| 1998-10-01 | 1,350 | 1,365 | 1,280 | 1,300 | 1,369,000 | 2,600 |
| 1998-09-30 | 1,450 | 1,450 | 1,401 | 1,401 | 1,424,000 | 2,802 |
| 1998-09-29 | 1,424 | 1,429 | 1,380 | 1,416 | 676,000 | 2,832 |
| 1998-09-28 | 1,451 | 1,460 | 1,413 | 1,425 | 1,105,000 | 2,850 |
| 1998-09-25 | 1,491 | 1,520 | 1,465 | 1,491 | 546,000 | 2,982 |
| 1998-09-24 | 1,533 | 1,540 | 1,503 | 1,523 | 545,000 | 3,046 |
| 1998-09-22 | 1,490 | 1,530 | 1,480 | 1,483 | 867,000 | 2,966 |
| 1998-09-21 | 1,435 | 1,465 | 1,435 | 1,450 | 537,000 | 2,900 |
| 1998-09-18 | 1,400 | 1,455 | 1,390 | 1,455 | 598,000 | 2,910 |
| 1998-09-17 | 1,450 | 1,450 | 1,411 | 1,420 | 495,000 | 2,840 |
| 1998-09-16 | 1,450 | 1,465 | 1,441 | 1,445 | 415,000 | 2,890 |
| 1998-09-14 | 1,390 | 1,468 | 1,385 | 1,447 | 574,000 | 2,894 |
| 1998-09-11 | 1,360 | 1,400 | 1,356 | 1,373 | 3,919,000 | 2,746 |
| 1998-09-10 | 1,505 | 1,508 | 1,440 | 1,460 | 459,000 | 2,920 |
| 1998-09-09 | 1,542 | 1,565 | 1,505 | 1,505 | 940,000 | 3,010 |
| 1998-09-08 | 1,498 | 1,600 | 1,497 | 1,542 | 1,050,000 | 3,084 |
| 1998-09-07 | 1,419 | 1,500 | 1,411 | 1,500 | 1,167,000 | 3,000 |
| 1998-09-04 | 1,380 | 1,410 | 1,380 | 1,400 | 731,000 | 2,800 |
| 1998-09-03 | 1,420 | 1,420 | 1,382 | 1,384 | 510,000 | 2,768 |
| 1998-09-02 | 1,453 | 1,460 | 1,401 | 1,420 | 556,000 | 2,840 |
| 1998-09-01 | 1,356 | 1,450 | 1,356 | 1,450 | 620,000 | 2,900 |
| 1998-08-31 | 1,391 | 1,420 | 1,376 | 1,400 | 602,000 | 2,800 |
| 1998-08-28 | 1,425 | 1,425 | 1,375 | 1,381 | 740,000 | 2,762 |
| 1998-08-27 | 1,443 | 1,444 | 1,414 | 1,430 | 677,000 | 2,860 |
| 1998-08-26 | 1,470 | 1,470 | 1,432 | 1,445 | 592,000 | 2,890 |
| 1998-08-25 | 1,474 | 1,492 | 1,470 | 1,470 | 475,000 | 2,940 |
| 1998-08-24 | 1,480 | 1,485 | 1,462 | 1,481 | 616,000 | 2,962 |
| 1998-08-21 | 1,485 | 1,493 | 1,480 | 1,481 | 276,000 | 2,962 |
| 1998-08-20 | 1,500 | 1,500 | 1,486 | 1,495 | 457,000 | 2,990 |
| 1998-08-19 | 1,480 | 1,510 | 1,477 | 1,485 | 734,000 | 2,970 |
| 1998-08-18 | 1,463 | 1,489 | 1,458 | 1,480 | 811,000 | 2,960 |
| 1998-08-17 | 1,472 | 1,472 | 1,450 | 1,455 | 1,011,000 | 2,910 |
| 1998-08-14 | 1,490 | 1,494 | 1,462 | 1,463 | 1,011,000 | 2,926 |
| 1998-08-13 | 1,520 | 1,528 | 1,470 | 1,504 | 613,000 | 3,008 |
| 1998-08-12 | 1,524 | 1,549 | 1,524 | 1,530 | 655,000 | 3,060 |
| 1998-08-11 | 1,537 | 1,544 | 1,517 | 1,524 | 636,000 | 3,048 |
| 1998-08-10 | 1,561 | 1,561 | 1,535 | 1,537 | 476,000 | 3,074 |
| 1998-08-07 | 1,575 | 1,600 | 1,573 | 1,576 | 377,000 | 3,152 |
| 1998-08-06 | 1,610 | 1,610 | 1,562 | 1,573 | 435,000 | 3,146 |
| 1998-08-05 | 1,592 | 1,625 | 1,584 | 1,600 | 1,007,000 | 3,200 |
| 1998-08-04 | 1,655 | 1,670 | 1,612 | 1,612 | 402,000 | 3,224 |
| 1998-08-03 | 1,660 | 1,670 | 1,652 | 1,664 | 470,000 | 3,328 |
| 1998-07-31 | 1,668 | 1,676 | 1,665 | 1,672 | 986,000 | 3,344 |
| 1998-07-30 | 1,640 | 1,666 | 1,640 | 1,661 | 1,182,000 | 3,322 |
| 1998-07-29 | 1,635 | 1,650 | 1,605 | 1,637 | 295,000 | 3,274 |
| 1998-07-28 | 1,659 | 1,664 | 1,636 | 1,636 | 528,000 | 3,272 |
| 1998-07-27 | 1,657 | 1,679 | 1,620 | 1,679 | 684,000 | 3,358 |
| 1998-07-24 | 1,630 | 1,658 | 1,625 | 1,657 | 958,000 | 3,314 |
| 1998-07-23 | 1,605 | 1,635 | 1,605 | 1,630 | 863,000 | 3,260 |
| 1998-07-22 | 1,610 | 1,615 | 1,600 | 1,601 | 623,000 | 3,202 |
| 1998-07-21 | 1,600 | 1,620 | 1,586 | 1,620 | 481,000 | 3,240 |
| 1998-07-17 | 1,640 | 1,640 | 1,600 | 1,600 | 859,000 | 3,200 |
| 1998-07-16 | 1,619 | 1,619 | 1,604 | 1,613 | 1,037,000 | 3,226 |
| 1998-07-15 | 1,609 | 1,630 | 1,605 | 1,613 | 556,000 | 3,226 |
| 1998-07-14 | 1,592 | 1,597 | 1,588 | 1,597 | 449,000 | 3,194 |
| 1998-07-13 | 1,585 | 1,589 | 1,574 | 1,584 | 792,000 | 3,168 |
| 1998-07-10 | 1,638 | 1,645 | 1,616 | 1,620 | 1,940,000 | 3,240 |
| 1998-07-09 | 1,590 | 1,609 | 1,589 | 1,608 | 985,000 | 3,216 |
| 1998-07-08 | 1,580 | 1,589 | 1,578 | 1,581 | 899,000 | 3,162 |
| 1998-07-07 | 1,531 | 1,577 | 1,531 | 1,562 | 650,000 | 3,124 |
| 1998-07-06 | 1,539 | 1,539 | 1,530 | 1,530 | 403,000 | 3,060 |
| 1998-07-03 | 1,520 | 1,580 | 1,520 | 1,541 | 768,000 | 3,082 |
| 1998-07-02 | 1,580 | 1,585 | 1,540 | 1,550 | 1,040,000 | 3,100 |
| 1998-07-01 | 1,490 | 1,583 | 1,485 | 1,576 | 1,620,000 | 3,152 |
| 1998-06-30 | 1,445 | 1,484 | 1,440 | 1,484 | 761,000 | 2,968 |
| 1998-06-29 | 1,444 | 1,450 | 1,434 | 1,436 | 391,000 | 2,872 |
| 1998-06-26 | 1,440 | 1,450 | 1,431 | 1,440 | 773,000 | 2,880 |
| 1998-06-25 | 1,431 | 1,444 | 1,416 | 1,433 | 864,000 | 2,866 |
| 1998-06-24 | 1,464 | 1,464 | 1,430 | 1,447 | 468,000 | 2,894 |
| 1998-06-23 | 1,480 | 1,480 | 1,446 | 1,448 | 325,000 | 2,896 |
| 1998-06-22 | 1,475 | 1,496 | 1,472 | 1,472 | 209,000 | 2,944 |
| 1998-06-19 | 1,476 | 1,496 | 1,476 | 1,490 | 243,000 | 2,980 |
| 1998-06-18 | 1,532 | 1,535 | 1,461 | 1,466 | 678,000 | 2,932 |
| 1998-06-17 | 1,461 | 1,478 | 1,449 | 1,469 | 546,000 | 2,938 |
| 1998-06-16 | 1,510 | 1,510 | 1,451 | 1,480 | 647,000 | 2,960 |
| 1998-06-15 | 1,520 | 1,525 | 1,505 | 1,516 | 444,000 | 3,032 |
| 1998-06-12 | 1,541 | 1,541 | 1,511 | 1,532 | 2,448,000 | 3,064 |
| 1998-06-11 | 1,540 | 1,540 | 1,510 | 1,511 | 690,000 | 3,022 |
| 1998-06-10 | 1,540 | 1,550 | 1,533 | 1,534 | 749,000 | 3,068 |
| 1998-06-09 | 1,525 | 1,548 | 1,520 | 1,538 | 489,000 | 3,076 |
| 1998-06-08 | 1,525 | 1,526 | 1,516 | 1,525 | 386,000 | 3,050 |
| 1998-06-05 | 1,525 | 1,536 | 1,520 | 1,521 | 857,000 | 3,042 |
| 1998-06-04 | 1,521 | 1,529 | 1,510 | 1,515 | 336,000 | 3,030 |
| 1998-06-03 | 1,522 | 1,522 | 1,512 | 1,519 | 559,000 | 3,038 |
| 1998-06-02 | 1,530 | 1,530 | 1,515 | 1,524 | 525,000 | 3,048 |
| 1998-06-01 | 1,530 | 1,530 | 1,512 | 1,512 | 491,000 | 3,024 |
| 1998-05-29 | 1,525 | 1,546 | 1,512 | 1,512 | 577,000 | 3,024 |
| 1998-05-28 | 1,511 | 1,549 | 1,511 | 1,523 | 549,000 | 3,046 |
| 1998-05-27 | 1,540 | 1,555 | 1,511 | 1,520 | 751,000 | 3,040 |
| 1998-05-26 | 1,541 | 1,567 | 1,541 | 1,556 | 345,000 | 3,112 |
| 1998-05-25 | 1,558 | 1,558 | 1,540 | 1,549 | 329,000 | 3,098 |
| 1998-05-22 | 1,555 | 1,575 | 1,540 | 1,559 | 419,000 | 3,118 |
| 1998-05-21 | 1,551 | 1,575 | 1,551 | 1,554 | 481,000 | 3,108 |
| 1998-05-20 | 1,518 | 1,558 | 1,518 | 1,551 | 897,000 | 3,102 |
| 1998-05-19 | 1,515 | 1,530 | 1,507 | 1,521 | 849,000 | 3,042 |
| 1998-05-18 | 1,532 | 1,532 | 1,510 | 1,516 | 761,000 | 3,032 |
| 1998-05-15 | 1,564 | 1,580 | 1,531 | 1,532 | 827,000 | 3,064 |
| 1998-05-14 | 1,574 | 1,574 | 1,564 | 1,564 | 523,000 | 3,128 |
| 1998-05-13 | 1,534 | 1,570 | 1,533 | 1,566 | 1,003,000 | 3,132 |
| 1998-05-12 | 1,550 | 1,550 | 1,532 | 1,532 | 567,000 | 3,064 |
| 1998-05-11 | 1,538 | 1,559 | 1,538 | 1,559 | 455,000 | 3,118 |
| 1998-05-08 | 1,535 | 1,557 | 1,534 | 1,541 | 1,274,000 | 3,082 |
| 1998-05-07 | 1,520 | 1,540 | 1,513 | 1,535 | 564,000 | 3,070 |
| 1998-05-06 | 1,541 | 1,541 | 1,510 | 1,520 | 727,000 | 3,040 |
| 1998-05-01 | 1,595 | 1,610 | 1,580 | 1,582 | 955,000 | 3,164 |
| 1998-04-30 | 1,575 | 1,588 | 1,561 | 1,573 | 853,000 | 3,146 |
| 1998-04-28 | 1,501 | 1,552 | 1,501 | 1,515 | 1,090,000 | 3,030 |
| 1998-04-27 | 1,550 | 1,555 | 1,535 | 1,554 | 848,000 | 3,108 |
| 1998-04-24 | 1,580 | 1,628 | 1,571 | 1,607 | 876,000 | 3,214 |
| 1998-04-23 | 1,540 | 1,556 | 1,540 | 1,540 | 588,000 | 3,080 |
| 1998-04-22 | 1,583 | 1,583 | 1,537 | 1,550 | 506,000 | 3,100 |
| 1998-04-21 | 1,545 | 1,589 | 1,527 | 1,583 | 886,000 | 3,166 |
| 1998-04-20 | 1,510 | 1,523 | 1,502 | 1,523 | 511,000 | 3,046 |
| 1998-04-17 | 1,503 | 1,535 | 1,503 | 1,514 | 898,000 | 3,028 |
| 1998-04-16 | 1,590 | 1,590 | 1,521 | 1,535 | 1,096,000 | 3,070 |
| 1998-04-15 | 1,600 | 1,600 | 1,581 | 1,590 | 633,000 | 3,180 |
| 1998-04-14 | 1,616 | 1,618 | 1,580 | 1,594 | 876,000 | 3,188 |
| 1998-04-13 | 1,640 | 1,644 | 1,610 | 1,616 | 472,000 | 3,232 |
| 1998-04-10 | 1,680 | 1,680 | 1,640 | 1,660 | 842,000 | 3,320 |
| 1998-04-09 | 1,660 | 1,690 | 1,650 | 1,680 | 822,000 | 3,360 |
| 1998-04-08 | 1,620 | 1,660 | 1,620 | 1,650 | 1,189,000 | 3,300 |
| 1998-04-07 | 1,630 | 1,630 | 1,600 | 1,600 | 728,000 | 3,200 |
| 1998-04-06 | 1,630 | 1,640 | 1,610 | 1,630 | 847,000 | 3,260 |
| 1998-04-03 | 1,620 | 1,620 | 1,560 | 1,600 | 1,036,000 | 3,200 |
| 1998-04-02 | 1,640 | 1,650 | 1,620 | 1,620 | 1,394,000 | 3,240 |
| 1998-04-01 | 1,630 | 1,640 | 1,610 | 1,610 | 1,269,000 | 3,220 |
| 1998-03-31 | 1,640 | 1,650 | 1,620 | 1,640 | 1,551,000 | 3,280 |
| 1998-03-30 | 1,630 | 1,640 | 1,610 | 1,620 | 805,000 | 3,240 |
| 1998-03-27 | 1,640 | 1,640 | 1,600 | 1,600 | 845,000 | 3,200 |
| 1998-03-26 | 1,580 | 1,630 | 1,580 | 1,630 | 994,000 | 3,260 |
| 1998-03-25 | 1,590 | 1,600 | 1,570 | 1,580 | 866,000 | 3,160 |
| 1998-03-24 | 1,580 | 1,610 | 1,580 | 1,590 | 929,000 | 3,180 |
| 1998-03-23 | 1,580 | 1,600 | 1,560 | 1,580 | 720,000 | 3,160 |
| 1998-03-20 | 1,560 | 1,600 | 1,550 | 1,580 | 1,305,000 | 3,160 |
| 1998-03-19 | 1,540 | 1,570 | 1,540 | 1,550 | 668,000 | 3,100 |
| 1998-03-18 | 1,540 | 1,560 | 1,530 | 1,530 | 690,000 | 3,060 |
| 1998-03-17 | 1,520 | 1,530 | 1,500 | 1,520 | 509,000 | 3,040 |
| 1998-03-16 | 1,530 | 1,530 | 1,490 | 1,500 | 381,000 | 3,000 |
| 1998-03-13 | 1,490 | 1,540 | 1,490 | 1,520 | 1,695,000 | 3,040 |
| 1998-03-12 | 1,500 | 1,510 | 1,480 | 1,490 | 314,000 | 2,980 |
| 1998-03-11 | 1,520 | 1,540 | 1,510 | 1,510 | 377,000 | 3,020 |
| 1998-03-10 | 1,540 | 1,560 | 1,530 | 1,540 | 512,000 | 3,080 |
| 1998-03-09 | 1,570 | 1,570 | 1,520 | 1,520 | 531,000 | 3,040 |
| 1998-03-06 | 1,560 | 1,570 | 1,540 | 1,540 | 728,000 | 3,080 |
| 1998-03-05 | 1,540 | 1,550 | 1,530 | 1,540 | 732,000 | 3,080 |
| 1998-03-04 | 1,550 | 1,600 | 1,540 | 1,590 | 2,207,000 | 3,180 |
| 1998-03-03 | 1,540 | 1,550 | 1,510 | 1,510 | 485,000 | 3,020 |
| 1998-03-02 | 1,510 | 1,560 | 1,510 | 1,560 | 960,000 | 3,120 |
| 1998-02-27 | 1,490 | 1,510 | 1,480 | 1,490 | 978,000 | 2,980 |
| 1998-02-26 | 1,470 | 1,480 | 1,460 | 1,470 | 1,022,000 | 2,940 |
| 1998-02-25 | 1,450 | 1,480 | 1,430 | 1,480 | 1,026,000 | 2,960 |
| 1998-02-24 | 1,460 | 1,470 | 1,440 | 1,450 | 683,000 | 2,900 |
| 1998-02-23 | 1,470 | 1,490 | 1,410 | 1,420 | 1,152,000 | 2,840 |
| 1998-02-20 | 1,510 | 1,510 | 1,460 | 1,480 | 916,000 | 2,960 |
| 1998-02-19 | 1,530 | 1,530 | 1,500 | 1,510 | 876,000 | 3,020 |
| 1998-02-18 | 1,550 | 1,550 | 1,510 | 1,530 | 464,000 | 3,060 |
| 1998-02-17 | 1,580 | 1,580 | 1,540 | 1,560 | 452,000 | 3,120 |
| 1998-02-16 | 1,550 | 1,590 | 1,550 | 1,590 | 364,000 | 3,180 |
| 1998-02-13 | 1,580 | 1,580 | 1,550 | 1,570 | 1,449,000 | 3,140 |
| 1998-02-12 | 1,600 | 1,600 | 1,560 | 1,570 | 922,000 | 3,140 |
| 1998-02-10 | 1,660 | 1,660 | 1,620 | 1,620 | 1,050,000 | 3,240 |
| 1998-02-09 | 1,610 | 1,630 | 1,600 | 1,630 | 491,000 | 3,260 |
| 1998-02-06 | 1,610 | 1,620 | 1,590 | 1,590 | 554,000 | 3,180 |
| 1998-02-05 | 1,580 | 1,610 | 1,580 | 1,610 | 554,000 | 3,220 |
| 1998-02-04 | 1,620 | 1,630 | 1,580 | 1,590 | 945,000 | 3,180 |
| 1998-02-03 | 1,630 | 1,640 | 1,600 | 1,610 | 939,000 | 3,220 |
| 1998-02-02 | 1,600 | 1,620 | 1,590 | 1,600 | 594,000 | 3,200 |
| 1998-01-30 | 1,640 | 1,640 | 1,580 | 1,580 | 903,000 | 3,160 |
| 1998-01-29 | 1,650 | 1,660 | 1,620 | 1,620 | 1,239,000 | 3,240 |
| 1998-01-28 | 1,640 | 1,640 | 1,620 | 1,630 | 1,585,000 | 3,260 |
| 1998-01-27 | 1,590 | 1,600 | 1,560 | 1,580 | 1,109,000 | 3,160 |
| 1998-01-26 | 1,620 | 1,620 | 1,570 | 1,580 | 1,668,000 | 3,160 |
| 1998-01-23 | 1,610 | 1,620 | 1,580 | 1,600 | 1,216,000 | 3,200 |
| 1998-01-22 | 1,620 | 1,620 | 1,590 | 1,610 | 1,337,000 | 3,220 |
| 1998-01-21 | 1,650 | 1,660 | 1,590 | 1,630 | 1,338,000 | 3,260 |
| 1998-01-20 | 1,680 | 1,680 | 1,620 | 1,640 | 1,297,000 | 3,280 |
| 1998-01-19 | 1,690 | 1,700 | 1,650 | 1,680 | 1,060,000 | 3,360 |
| 1998-01-16 | 1,610 | 1,680 | 1,610 | 1,660 | 1,231,000 | 3,320 |
| 1998-01-14 | 1,620 | 1,630 | 1,590 | 1,610 | 894,000 | 3,220 |
| 1998-01-13 | 1,600 | 1,610 | 1,560 | 1,600 | 768,000 | 3,200 |
| 1998-01-12 | 1,580 | 1,610 | 1,570 | 1,590 | 883,000 | 3,180 |
| 1998-01-09 | 1,590 | 1,620 | 1,590 | 1,600 | 1,145,000 | 3,200 |
| 1998-01-08 | 1,640 | 1,700 | 1,640 | 1,640 | 957,000 | 3,280 |
| 1998-01-07 | 1,630 | 1,640 | 1,610 | 1,640 | 608,000 | 3,280 |
| 1998-01-06 | 1,640 | 1,640 | 1,610 | 1,610 | 544,000 | 3,220 |
| 1998-01-05 | 1,680 | 1,690 | 1,650 | 1,650 | 203,000 | 3,300 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
