7912 大日本印刷(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 | 1,810 | 1,810 | 1,801 | 1,802 | 166,000 | 3,604 |
| 1998-12-29 | 1,800 | 1,810 | 1,780 | 1,808 | 395,000 | 3,616 |
| 1998-12-28 | 1,766 | 1,779 | 1,766 | 1,771 | 443,000 | 3,542 |
| 1998-12-25 | 1,730 | 1,777 | 1,730 | 1,764 | 302,000 | 3,528 |
| 1998-12-24 | 1,710 | 1,737 | 1,710 | 1,720 | 591,000 | 3,440 |
| 1998-12-22 | 1,745 | 1,745 | 1,690 | 1,691 | 623,000 | 3,382 |
| 1998-12-21 | 1,750 | 1,756 | 1,743 | 1,748 | 412,000 | 3,496 |
| 1998-12-18 | 1,701 | 1,767 | 1,701 | 1,750 | 536,000 | 3,500 |
| 1998-12-17 | 1,685 | 1,718 | 1,673 | 1,694 | 849,000 | 3,388 |
| 1998-12-16 | 1,685 | 1,700 | 1,681 | 1,688 | 482,000 | 3,376 |
| 1998-12-15 | 1,675 | 1,687 | 1,674 | 1,674 | 1,337,000 | 3,348 |
| 1998-12-14 | 1,741 | 1,745 | 1,705 | 1,705 | 839,000 | 3,410 |
| 1998-12-11 | 1,773 | 1,800 | 1,755 | 1,755 | 1,870,000 | 3,510 |
| 1998-12-10 | 1,788 | 1,820 | 1,770 | 1,801 | 530,000 | 3,602 |
| 1998-12-09 | 1,773 | 1,790 | 1,773 | 1,789 | 520,000 | 3,578 |
| 1998-12-08 | 1,820 | 1,822 | 1,802 | 1,803 | 602,000 | 3,606 |
| 1998-12-07 | 1,780 | 1,800 | 1,779 | 1,795 | 350,000 | 3,590 |
| 1998-12-04 | 1,749 | 1,774 | 1,741 | 1,774 | 728,000 | 3,548 |
| 1998-12-03 | 1,743 | 1,779 | 1,740 | 1,779 | 655,000 | 3,558 |
| 1998-12-02 | 1,750 | 1,781 | 1,741 | 1,781 | 852,000 | 3,562 |
| 1998-12-01 | 1,799 | 1,833 | 1,772 | 1,780 | 714,000 | 3,560 |
| 1998-11-30 | 1,854 | 1,854 | 1,785 | 1,785 | 518,000 | 3,570 |
| 1998-11-27 | 1,899 | 1,917 | 1,831 | 1,831 | 740,000 | 3,662 |
| 1998-11-26 | 1,880 | 1,899 | 1,855 | 1,899 | 432,000 | 3,798 |
| 1998-11-25 | 1,860 | 1,890 | 1,846 | 1,880 | 746,000 | 3,760 |
| 1998-11-24 | 1,844 | 1,861 | 1,822 | 1,860 | 734,000 | 3,720 |
| 1998-11-20 | 1,780 | 1,810 | 1,770 | 1,810 | 1,007,000 | 3,620 |
| 1998-11-19 | 1,750 | 1,780 | 1,747 | 1,780 | 563,000 | 3,560 |
| 1998-11-18 | 1,755 | 1,784 | 1,750 | 1,779 | 1,035,000 | 3,558 |
| 1998-11-17 | 1,750 | 1,750 | 1,709 | 1,743 | 1,443,000 | 3,486 |
| 1998-11-16 | 1,780 | 1,780 | 1,753 | 1,767 | 1,128,000 | 3,534 |
| 1998-11-13 | 1,831 | 1,835 | 1,803 | 1,830 | 904,000 | 3,660 |
| 1998-11-12 | 1,807 | 1,830 | 1,795 | 1,801 | 759,000 | 3,602 |
| 1998-11-11 | 1,770 | 1,790 | 1,769 | 1,788 | 895,000 | 3,576 |
| 1998-11-10 | 1,840 | 1,840 | 1,790 | 1,800 | 769,000 | 3,600 |
| 1998-11-09 | 1,856 | 1,856 | 1,821 | 1,840 | 430,000 | 3,680 |
| 1998-11-06 | 1,890 | 1,892 | 1,842 | 1,842 | 233,000 | 3,684 |
| 1998-11-05 | 1,935 | 1,935 | 1,870 | 1,897 | 1,026,000 | 3,794 |
| 1998-11-04 | 1,920 | 1,940 | 1,905 | 1,940 | 970,000 | 3,880 |
| 1998-11-02 | 1,795 | 1,853 | 1,765 | 1,853 | 622,000 | 3,706 |
| 1998-10-30 | 1,770 | 1,799 | 1,740 | 1,795 | 925,000 | 3,590 |
| 1998-10-29 | 1,740 | 1,750 | 1,700 | 1,750 | 501,000 | 3,500 |
| 1998-10-28 | 1,730 | 1,756 | 1,710 | 1,710 | 804,000 | 3,420 |
| 1998-10-27 | 1,783 | 1,801 | 1,769 | 1,785 | 829,000 | 3,570 |
| 1998-10-26 | 1,738 | 1,765 | 1,730 | 1,753 | 451,000 | 3,506 |
| 1998-10-23 | 1,782 | 1,810 | 1,725 | 1,739 | 878,000 | 3,478 |
| 1998-10-22 | 1,810 | 1,879 | 1,810 | 1,811 | 1,266,000 | 3,622 |
| 1998-10-21 | 1,870 | 1,910 | 1,800 | 1,838 | 1,669,000 | 3,676 |
| 1998-10-20 | 1,896 | 1,898 | 1,833 | 1,869 | 1,203,000 | 3,738 |
| 1998-10-19 | 1,779 | 1,948 | 1,779 | 1,926 | 1,402,000 | 3,852 |
| 1998-10-16 | 1,765 | 1,800 | 1,735 | 1,800 | 834,000 | 3,600 |
| 1998-10-15 | 1,663 | 1,730 | 1,662 | 1,705 | 761,000 | 3,410 |
| 1998-10-14 | 1,710 | 1,730 | 1,661 | 1,661 | 391,000 | 3,322 |
| 1998-10-13 | 1,790 | 1,790 | 1,680 | 1,680 | 793,000 | 3,360 |
| 1998-10-12 | 1,800 | 1,824 | 1,765 | 1,810 | 895,000 | 3,620 |
| 1998-10-09 | 1,678 | 1,820 | 1,678 | 1,735 | 1,366,000 | 3,470 |
| 1998-10-08 | 1,800 | 1,813 | 1,730 | 1,738 | 810,000 | 3,476 |
| 1998-10-07 | 1,631 | 1,800 | 1,631 | 1,798 | 1,164,000 | 3,596 |
| 1998-10-06 | 1,599 | 1,635 | 1,599 | 1,630 | 741,000 | 3,260 |
| 1998-10-05 | 1,670 | 1,670 | 1,613 | 1,629 | 687,000 | 3,258 |
| 1998-10-02 | 1,714 | 1,730 | 1,680 | 1,700 | 721,000 | 3,400 |
| 1998-10-01 | 1,722 | 1,750 | 1,700 | 1,712 | 1,104,000 | 3,424 |
| 1998-09-30 | 1,760 | 1,785 | 1,752 | 1,752 | 1,168,000 | 3,504 |
| 1998-09-29 | 1,800 | 1,800 | 1,704 | 1,760 | 1,468,000 | 3,520 |
| 1998-09-28 | 1,793 | 1,820 | 1,782 | 1,785 | 896,000 | 3,570 |
| 1998-09-25 | 1,862 | 1,874 | 1,842 | 1,853 | 533,000 | 3,706 |
| 1998-09-24 | 1,881 | 1,928 | 1,881 | 1,900 | 788,000 | 3,800 |
| 1998-09-22 | 1,871 | 1,901 | 1,847 | 1,879 | 1,106,000 | 3,758 |
| 1998-09-21 | 1,820 | 1,850 | 1,820 | 1,841 | 498,000 | 3,682 |
| 1998-09-18 | 1,850 | 1,852 | 1,837 | 1,849 | 747,000 | 3,698 |
| 1998-09-17 | 1,860 | 1,875 | 1,837 | 1,847 | 907,000 | 3,694 |
| 1998-09-16 | 1,905 | 1,920 | 1,843 | 1,867 | 1,298,000 | 3,734 |
| 1998-09-14 | 1,880 | 1,931 | 1,870 | 1,925 | 409,000 | 3,850 |
| 1998-09-11 | 1,925 | 1,939 | 1,800 | 1,851 | 4,600,000 | 3,702 |
| 1998-09-10 | 2,060 | 2,070 | 1,960 | 1,985 | 1,287,000 | 3,970 |
| 1998-09-09 | 2,080 | 2,095 | 2,060 | 2,075 | 793,000 | 4,150 |
| 1998-09-08 | 2,050 | 2,110 | 2,035 | 2,095 | 895,000 | 4,190 |
| 1998-09-07 | 1,999 | 2,050 | 1,990 | 2,050 | 899,000 | 4,100 |
| 1998-09-04 | 1,980 | 2,005 | 1,980 | 1,996 | 287,000 | 3,992 |
| 1998-09-03 | 1,982 | 2,000 | 1,977 | 1,995 | 299,000 | 3,990 |
| 1998-09-02 | 2,030 | 2,035 | 1,980 | 2,010 | 801,000 | 4,020 |
| 1998-09-01 | 1,931 | 2,020 | 1,931 | 2,005 | 684,000 | 4,010 |
| 1998-08-31 | 1,986 | 2,020 | 1,971 | 1,971 | 637,000 | 3,942 |
| 1998-08-28 | 1,970 | 2,005 | 1,969 | 1,980 | 1,273,000 | 3,960 |
| 1998-08-27 | 2,070 | 2,080 | 2,040 | 2,050 | 759,000 | 4,100 |
| 1998-08-26 | 2,115 | 2,120 | 2,070 | 2,090 | 586,000 | 4,180 |
| 1998-08-25 | 2,110 | 2,125 | 2,100 | 2,115 | 610,000 | 4,230 |
| 1998-08-24 | 2,060 | 2,080 | 2,050 | 2,080 | 389,000 | 4,160 |
| 1998-08-21 | 2,065 | 2,100 | 2,060 | 2,085 | 654,000 | 4,170 |
| 1998-08-20 | 2,115 | 2,125 | 2,090 | 2,100 | 1,034,000 | 4,200 |
| 1998-08-19 | 2,150 | 2,155 | 2,090 | 2,115 | 866,000 | 4,230 |
| 1998-08-18 | 2,150 | 2,150 | 2,125 | 2,140 | 611,000 | 4,280 |
| 1998-08-17 | 2,120 | 2,120 | 2,060 | 2,110 | 776,000 | 4,220 |
| 1998-08-14 | 2,130 | 2,160 | 2,115 | 2,120 | 1,013,000 | 4,240 |
| 1998-08-13 | 2,185 | 2,195 | 2,135 | 2,155 | 705,000 | 4,310 |
| 1998-08-12 | 2,180 | 2,210 | 2,180 | 2,200 | 591,000 | 4,400 |
| 1998-08-11 | 2,220 | 2,230 | 2,170 | 2,180 | 699,000 | 4,360 |
| 1998-08-10 | 2,240 | 2,245 | 2,230 | 2,230 | 759,000 | 4,460 |
| 1998-08-07 | 2,230 | 2,255 | 2,225 | 2,240 | 804,000 | 4,480 |
| 1998-08-06 | 2,250 | 2,260 | 2,230 | 2,245 | 420,000 | 4,490 |
| 1998-08-05 | 2,220 | 2,235 | 2,210 | 2,230 | 504,000 | 4,460 |
| 1998-08-04 | 2,230 | 2,250 | 2,210 | 2,230 | 551,000 | 4,460 |
| 1998-08-03 | 2,270 | 2,285 | 2,245 | 2,250 | 373,000 | 4,500 |
| 1998-07-31 | 2,270 | 2,300 | 2,265 | 2,300 | 364,000 | 4,600 |
| 1998-07-30 | 2,230 | 2,275 | 2,205 | 2,250 | 485,000 | 4,500 |
| 1998-07-29 | 2,210 | 2,230 | 2,205 | 2,205 | 421,000 | 4,410 |
| 1998-07-28 | 2,230 | 2,240 | 2,210 | 2,210 | 789,000 | 4,420 |
| 1998-07-27 | 2,290 | 2,290 | 2,240 | 2,240 | 489,000 | 4,480 |
| 1998-07-24 | 2,245 | 2,305 | 2,235 | 2,290 | 553,000 | 4,580 |
| 1998-07-23 | 2,230 | 2,255 | 2,205 | 2,250 | 758,000 | 4,500 |
| 1998-07-22 | 2,245 | 2,255 | 2,230 | 2,230 | 698,000 | 4,460 |
| 1998-07-21 | 2,335 | 2,350 | 2,265 | 2,270 | 656,000 | 4,540 |
| 1998-07-17 | 2,370 | 2,370 | 2,330 | 2,335 | 655,000 | 4,670 |
| 1998-07-16 | 2,360 | 2,380 | 2,340 | 2,380 | 1,025,000 | 4,760 |
| 1998-07-15 | 2,375 | 2,375 | 2,325 | 2,360 | 434,000 | 4,720 |
| 1998-07-14 | 2,380 | 2,380 | 2,325 | 2,355 | 901,000 | 4,710 |
| 1998-07-13 | 2,280 | 2,360 | 2,260 | 2,355 | 408,000 | 4,710 |
| 1998-07-10 | 2,385 | 2,390 | 2,320 | 2,325 | 961,000 | 4,650 |
| 1998-07-09 | 2,365 | 2,385 | 2,360 | 2,375 | 702,000 | 4,750 |
| 1998-07-08 | 2,375 | 2,375 | 2,335 | 2,360 | 737,000 | 4,720 |
| 1998-07-07 | 2,295 | 2,330 | 2,280 | 2,305 | 495,000 | 4,610 |
| 1998-07-06 | 2,265 | 2,280 | 2,260 | 2,260 | 228,000 | 4,520 |
| 1998-07-03 | 2,290 | 2,330 | 2,280 | 2,305 | 694,000 | 4,610 |
| 1998-07-02 | 2,350 | 2,360 | 2,320 | 2,330 | 2,138,000 | 4,660 |
| 1998-07-01 | 2,215 | 2,275 | 2,210 | 2,270 | 1,579,000 | 4,540 |
| 1998-06-30 | 2,160 | 2,215 | 2,155 | 2,215 | 750,000 | 4,430 |
| 1998-06-29 | 2,130 | 2,160 | 2,125 | 2,160 | 412,000 | 4,320 |
| 1998-06-26 | 2,140 | 2,140 | 2,095 | 2,110 | 763,000 | 4,220 |
| 1998-06-25 | 2,080 | 2,125 | 2,070 | 2,125 | 672,000 | 4,250 |
| 1998-06-24 | 2,095 | 2,095 | 2,070 | 2,080 | 554,000 | 4,160 |
| 1998-06-23 | 2,090 | 2,095 | 2,070 | 2,075 | 348,000 | 4,150 |
| 1998-06-22 | 2,100 | 2,105 | 2,080 | 2,090 | 403,000 | 4,180 |
| 1998-06-19 | 2,070 | 2,100 | 2,070 | 2,100 | 667,000 | 4,200 |
| 1998-06-18 | 2,180 | 2,180 | 2,085 | 2,110 | 1,121,000 | 4,220 |
| 1998-06-17 | 2,100 | 2,105 | 2,065 | 2,075 | 522,000 | 4,150 |
| 1998-06-16 | 2,095 | 2,095 | 2,065 | 2,070 | 769,000 | 4,140 |
| 1998-06-15 | 2,105 | 2,120 | 2,090 | 2,105 | 700,000 | 4,210 |
| 1998-06-12 | 2,135 | 2,140 | 2,105 | 2,120 | 2,614,000 | 4,240 |
| 1998-06-11 | 2,180 | 2,180 | 2,105 | 2,120 | 843,000 | 4,240 |
| 1998-06-10 | 2,185 | 2,205 | 2,180 | 2,180 | 1,089,000 | 4,360 |
| 1998-06-09 | 2,180 | 2,195 | 2,175 | 2,185 | 533,000 | 4,370 |
| 1998-06-08 | 2,205 | 2,210 | 2,170 | 2,180 | 435,000 | 4,360 |
| 1998-06-05 | 2,240 | 2,240 | 2,200 | 2,215 | 746,000 | 4,430 |
| 1998-06-04 | 2,275 | 2,285 | 2,245 | 2,255 | 392,000 | 4,510 |
| 1998-06-03 | 2,270 | 2,285 | 2,260 | 2,285 | 782,000 | 4,570 |
| 1998-06-02 | 2,260 | 2,285 | 2,250 | 2,280 | 410,000 | 4,560 |
| 1998-06-01 | 2,290 | 2,295 | 2,245 | 2,245 | 426,000 | 4,490 |
| 1998-05-29 | 2,285 | 2,295 | 2,265 | 2,280 | 716,000 | 4,560 |
| 1998-05-28 | 2,340 | 2,345 | 2,290 | 2,300 | 754,000 | 4,600 |
| 1998-05-27 | 2,325 | 2,335 | 2,300 | 2,320 | 500,000 | 4,640 |
| 1998-05-26 | 2,320 | 2,360 | 2,315 | 2,345 | 494,000 | 4,690 |
| 1998-05-25 | 2,300 | 2,320 | 2,295 | 2,320 | 456,000 | 4,640 |
| 1998-05-22 | 2,305 | 2,310 | 2,295 | 2,305 | 606,000 | 4,610 |
| 1998-05-21 | 2,310 | 2,340 | 2,300 | 2,300 | 744,000 | 4,600 |
| 1998-05-20 | 2,270 | 2,320 | 2,270 | 2,290 | 1,135,000 | 4,580 |
| 1998-05-19 | 2,250 | 2,285 | 2,245 | 2,285 | 928,000 | 4,570 |
| 1998-05-18 | 2,230 | 2,255 | 2,220 | 2,250 | 542,000 | 4,500 |
| 1998-05-15 | 2,220 | 2,265 | 2,210 | 2,225 | 817,000 | 4,450 |
| 1998-05-14 | 2,250 | 2,285 | 2,225 | 2,245 | 771,000 | 4,490 |
| 1998-05-13 | 2,215 | 2,240 | 2,185 | 2,240 | 669,000 | 4,480 |
| 1998-05-12 | 2,240 | 2,250 | 2,215 | 2,235 | 780,000 | 4,470 |
| 1998-05-11 | 2,185 | 2,215 | 2,180 | 2,200 | 519,000 | 4,400 |
| 1998-05-08 | 2,150 | 2,180 | 2,150 | 2,175 | 1,184,000 | 4,350 |
| 1998-05-07 | 2,150 | 2,175 | 2,150 | 2,165 | 718,000 | 4,330 |
| 1998-05-06 | 2,200 | 2,205 | 2,155 | 2,160 | 1,054,000 | 4,320 |
| 1998-05-01 | 2,245 | 2,245 | 2,210 | 2,235 | 703,000 | 4,470 |
| 1998-04-30 | 2,235 | 2,250 | 2,225 | 2,250 | 809,000 | 4,500 |
| 1998-04-28 | 2,190 | 2,235 | 2,185 | 2,195 | 773,000 | 4,390 |
| 1998-04-27 | 2,250 | 2,250 | 2,210 | 2,215 | 802,000 | 4,430 |
| 1998-04-24 | 2,230 | 2,255 | 2,225 | 2,250 | 593,000 | 4,500 |
| 1998-04-23 | 2,190 | 2,240 | 2,185 | 2,225 | 780,000 | 4,450 |
| 1998-04-22 | 2,220 | 2,220 | 2,180 | 2,200 | 688,000 | 4,400 |
| 1998-04-21 | 2,210 | 2,210 | 2,150 | 2,205 | 672,000 | 4,410 |
| 1998-04-20 | 2,150 | 2,190 | 2,145 | 2,190 | 578,000 | 4,380 |
| 1998-04-17 | 2,190 | 2,200 | 2,155 | 2,175 | 859,000 | 4,350 |
| 1998-04-16 | 2,240 | 2,250 | 2,170 | 2,175 | 885,000 | 4,350 |
| 1998-04-15 | 2,270 | 2,280 | 2,210 | 2,225 | 518,000 | 4,450 |
| 1998-04-14 | 2,250 | 2,285 | 2,230 | 2,260 | 639,000 | 4,520 |
| 1998-04-13 | 2,250 | 2,260 | 2,220 | 2,250 | 356,000 | 4,500 |
| 1998-04-10 | 2,280 | 2,280 | 2,250 | 2,280 | 712,000 | 4,560 |
| 1998-04-09 | 2,260 | 2,290 | 2,240 | 2,280 | 699,000 | 4,560 |
| 1998-04-08 | 2,180 | 2,260 | 2,180 | 2,220 | 907,000 | 4,440 |
| 1998-04-07 | 2,190 | 2,200 | 2,170 | 2,200 | 789,000 | 4,400 |
| 1998-04-06 | 2,180 | 2,210 | 2,140 | 2,170 | 912,000 | 4,340 |
| 1998-04-03 | 2,240 | 2,250 | 2,150 | 2,180 | 1,206,000 | 4,360 |
| 1998-04-02 | 2,250 | 2,280 | 2,240 | 2,240 | 888,000 | 4,480 |
| 1998-04-01 | 2,170 | 2,280 | 2,170 | 2,270 | 1,018,000 | 4,540 |
| 1998-03-31 | 2,170 | 2,210 | 2,150 | 2,200 | 2,184,000 | 4,400 |
| 1998-03-30 | 2,180 | 2,200 | 2,150 | 2,150 | 1,570,000 | 4,300 |
| 1998-03-27 | 2,140 | 2,180 | 2,140 | 2,140 | 817,000 | 4,280 |
| 1998-03-26 | 2,110 | 2,150 | 2,110 | 2,110 | 836,000 | 4,220 |
| 1998-03-25 | 2,100 | 2,130 | 2,090 | 2,100 | 1,367,000 | 4,200 |
| 1998-03-24 | 2,130 | 2,130 | 2,090 | 2,110 | 1,044,000 | 4,220 |
| 1998-03-23 | 2,150 | 2,160 | 2,110 | 2,130 | 1,276,000 | 4,260 |
| 1998-03-20 | 2,060 | 2,120 | 2,060 | 2,110 | 1,255,000 | 4,220 |
| 1998-03-19 | 2,120 | 2,130 | 2,070 | 2,070 | 1,215,000 | 4,140 |
| 1998-03-18 | 2,170 | 2,170 | 2,100 | 2,110 | 1,174,000 | 4,220 |
| 1998-03-17 | 2,130 | 2,160 | 2,120 | 2,150 | 775,000 | 4,300 |
| 1998-03-16 | 2,190 | 2,200 | 2,120 | 2,120 | 569,000 | 4,240 |
| 1998-03-13 | 2,140 | 2,200 | 2,130 | 2,190 | 1,950,000 | 4,380 |
| 1998-03-12 | 2,220 | 2,230 | 2,180 | 2,210 | 948,000 | 4,420 |
| 1998-03-11 | 2,220 | 2,230 | 2,200 | 2,210 | 511,000 | 4,420 |
| 1998-03-10 | 2,260 | 2,260 | 2,210 | 2,220 | 647,000 | 4,440 |
| 1998-03-09 | 2,320 | 2,320 | 2,220 | 2,220 | 549,000 | 4,440 |
| 1998-03-06 | 2,230 | 2,280 | 2,230 | 2,260 | 1,121,000 | 4,520 |
| 1998-03-05 | 2,170 | 2,220 | 2,170 | 2,210 | 1,352,000 | 4,420 |
| 1998-03-04 | 2,140 | 2,190 | 2,140 | 2,170 | 751,000 | 4,340 |
| 1998-03-03 | 2,170 | 2,190 | 2,150 | 2,160 | 641,000 | 4,320 |
| 1998-03-02 | 2,170 | 2,220 | 2,160 | 2,180 | 665,000 | 4,360 |
| 1998-02-27 | 2,160 | 2,190 | 2,150 | 2,150 | 864,000 | 4,300 |
| 1998-02-26 | 2,160 | 2,170 | 2,120 | 2,120 | 1,078,000 | 4,240 |
| 1998-02-25 | 2,090 | 2,120 | 2,080 | 2,120 | 1,490,000 | 4,240 |
| 1998-02-24 | 2,140 | 2,140 | 2,070 | 2,090 | 965,000 | 4,180 |
| 1998-02-23 | 2,110 | 2,160 | 2,110 | 2,120 | 751,000 | 4,240 |
| 1998-02-20 | 2,160 | 2,180 | 2,120 | 2,140 | 1,342,000 | 4,280 |
| 1998-02-19 | 2,220 | 2,250 | 2,160 | 2,160 | 824,000 | 4,320 |
| 1998-02-18 | 2,240 | 2,270 | 2,210 | 2,220 | 949,000 | 4,440 |
| 1998-02-17 | 2,270 | 2,270 | 2,220 | 2,230 | 618,000 | 4,460 |
| 1998-02-16 | 2,220 | 2,270 | 2,220 | 2,270 | 417,000 | 4,540 |
| 1998-02-13 | 2,270 | 2,270 | 2,210 | 2,260 | 1,007,000 | 4,520 |
| 1998-02-12 | 2,280 | 2,280 | 2,200 | 2,250 | 938,000 | 4,500 |
| 1998-02-10 | 2,350 | 2,360 | 2,260 | 2,270 | 1,067,000 | 4,540 |
| 1998-02-09 | 2,370 | 2,430 | 2,360 | 2,430 | 764,000 | 4,860 |
| 1998-02-06 | 2,350 | 2,370 | 2,330 | 2,340 | 330,000 | 4,680 |
| 1998-02-05 | 2,330 | 2,350 | 2,330 | 2,340 | 507,000 | 4,680 |
| 1998-02-04 | 2,410 | 2,410 | 2,340 | 2,350 | 766,000 | 4,700 |
| 1998-02-03 | 2,450 | 2,450 | 2,390 | 2,410 | 828,000 | 4,820 |
| 1998-02-02 | 2,380 | 2,420 | 2,350 | 2,370 | 486,000 | 4,740 |
| 1998-01-30 | 2,320 | 2,370 | 2,320 | 2,350 | 1,609,000 | 4,700 |
| 1998-01-29 | 2,320 | 2,370 | 2,320 | 2,340 | 1,619,000 | 4,680 |
| 1998-01-28 | 2,340 | 2,350 | 2,310 | 2,310 | 1,093,000 | 4,620 |
| 1998-01-27 | 2,400 | 2,420 | 2,320 | 2,330 | 1,515,000 | 4,660 |
| 1998-01-26 | 2,490 | 2,510 | 2,420 | 2,420 | 541,000 | 4,840 |
| 1998-01-23 | 2,430 | 2,500 | 2,410 | 2,500 | 579,000 | 5,000 |
| 1998-01-22 | 2,490 | 2,490 | 2,390 | 2,390 | 726,000 | 4,780 |
| 1998-01-21 | 2,570 | 2,590 | 2,470 | 2,510 | 1,357,000 | 5,020 |
| 1998-01-20 | 2,500 | 2,550 | 2,490 | 2,550 | 1,003,000 | 5,100 |
| 1998-01-19 | 2,590 | 2,600 | 2,500 | 2,510 | 1,028,000 | 5,020 |
| 1998-01-16 | 2,400 | 2,550 | 2,400 | 2,520 | 1,455,000 | 5,040 |
| 1998-01-14 | 2,420 | 2,430 | 2,380 | 2,400 | 932,000 | 4,800 |
| 1998-01-13 | 2,400 | 2,420 | 2,340 | 2,370 | 845,000 | 4,740 |
| 1998-01-12 | 2,340 | 2,390 | 2,330 | 2,360 | 398,000 | 4,720 |
| 1998-01-09 | 2,370 | 2,420 | 2,340 | 2,400 | 873,000 | 4,800 |
| 1998-01-08 | 2,460 | 2,510 | 2,400 | 2,410 | 1,180,000 | 4,820 |
| 1998-01-07 | 2,390 | 2,440 | 2,360 | 2,440 | 566,000 | 4,880 |
| 1998-01-06 | 2,390 | 2,410 | 2,360 | 2,390 | 694,000 | 4,780 |
| 1998-01-05 | 2,440 | 2,460 | 2,420 | 2,430 | 583,000 | 4,860 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
