7984 コクヨ(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 | 1,550 | 1,555 | 1,521 | 1,521 | 89,000 | 1,521 |
| 1998-12-29 | 1,550 | 1,555 | 1,550 | 1,551 | 28,000 | 1,551 |
| 1998-12-28 | 1,555 | 1,560 | 1,550 | 1,555 | 52,000 | 1,555 |
| 1998-12-25 | 1,550 | 1,552 | 1,544 | 1,546 | 113,000 | 1,546 |
| 1998-12-24 | 1,538 | 1,552 | 1,538 | 1,550 | 59,000 | 1,550 |
| 1998-12-22 | 1,553 | 1,553 | 1,543 | 1,544 | 54,000 | 1,544 |
| 1998-12-21 | 1,560 | 1,565 | 1,550 | 1,550 | 51,000 | 1,550 |
| 1998-12-18 | 1,567 | 1,580 | 1,560 | 1,569 | 96,000 | 1,569 |
| 1998-12-17 | 1,610 | 1,610 | 1,542 | 1,567 | 135,000 | 1,567 |
| 1998-12-16 | 1,623 | 1,625 | 1,621 | 1,622 | 53,000 | 1,622 |
| 1998-12-15 | 1,614 | 1,623 | 1,611 | 1,615 | 99,000 | 1,615 |
| 1998-12-14 | 1,640 | 1,640 | 1,610 | 1,622 | 84,000 | 1,622 |
| 1998-12-11 | 1,680 | 1,690 | 1,651 | 1,651 | 168,000 | 1,651 |
| 1998-12-10 | 1,696 | 1,710 | 1,680 | 1,697 | 201,000 | 1,697 |
| 1998-12-09 | 1,725 | 1,725 | 1,693 | 1,698 | 51,000 | 1,698 |
| 1998-12-08 | 1,740 | 1,740 | 1,720 | 1,720 | 57,000 | 1,720 |
| 1998-12-07 | 1,740 | 1,744 | 1,740 | 1,740 | 63,000 | 1,740 |
| 1998-12-04 | 1,743 | 1,764 | 1,740 | 1,740 | 53,000 | 1,740 |
| 1998-12-03 | 1,800 | 1,800 | 1,740 | 1,740 | 145,000 | 1,740 |
| 1998-12-02 | 1,773 | 1,800 | 1,765 | 1,800 | 153,000 | 1,800 |
| 1998-12-01 | 1,769 | 1,776 | 1,741 | 1,770 | 137,000 | 1,770 |
| 1998-11-30 | 1,750 | 1,780 | 1,739 | 1,739 | 126,000 | 1,739 |
| 1998-11-27 | 1,741 | 1,741 | 1,736 | 1,739 | 193,000 | 1,739 |
| 1998-11-26 | 1,740 | 1,740 | 1,730 | 1,740 | 58,000 | 1,740 |
| 1998-11-25 | 1,725 | 1,745 | 1,725 | 1,740 | 96,000 | 1,740 |
| 1998-11-24 | 1,700 | 1,719 | 1,700 | 1,710 | 80,000 | 1,710 |
| 1998-11-20 | 1,690 | 1,695 | 1,680 | 1,680 | 167,000 | 1,680 |
| 1998-11-19 | 1,665 | 1,690 | 1,665 | 1,681 | 98,000 | 1,681 |
| 1998-11-18 | 1,663 | 1,673 | 1,662 | 1,663 | 119,000 | 1,663 |
| 1998-11-17 | 1,650 | 1,659 | 1,630 | 1,659 | 77,000 | 1,659 |
| 1998-11-16 | 1,650 | 1,660 | 1,610 | 1,611 | 107,000 | 1,611 |
| 1998-11-13 | 1,730 | 1,730 | 1,682 | 1,700 | 77,000 | 1,700 |
| 1998-11-12 | 1,666 | 1,690 | 1,665 | 1,670 | 33,000 | 1,670 |
| 1998-11-11 | 1,699 | 1,699 | 1,650 | 1,661 | 124,000 | 1,661 |
| 1998-11-10 | 1,721 | 1,721 | 1,670 | 1,670 | 65,000 | 1,670 |
| 1998-11-09 | 1,735 | 1,735 | 1,680 | 1,691 | 64,000 | 1,691 |
| 1998-11-06 | 1,700 | 1,700 | 1,660 | 1,680 | 14,000 | 1,680 |
| 1998-11-05 | 1,680 | 1,740 | 1,679 | 1,739 | 94,000 | 1,739 |
| 1998-11-04 | 1,610 | 1,650 | 1,610 | 1,645 | 103,000 | 1,645 |
| 1998-11-02 | 1,580 | 1,580 | 1,560 | 1,576 | 75,000 | 1,576 |
| 1998-10-30 | 1,596 | 1,596 | 1,545 | 1,550 | 37,000 | 1,550 |
| 1998-10-29 | 1,605 | 1,605 | 1,580 | 1,590 | 56,000 | 1,590 |
| 1998-10-28 | 1,630 | 1,630 | 1,605 | 1,605 | 72,000 | 1,605 |
| 1998-10-27 | 1,633 | 1,640 | 1,610 | 1,610 | 116,000 | 1,610 |
| 1998-10-26 | 1,631 | 1,650 | 1,631 | 1,635 | 94,000 | 1,635 |
| 1998-10-23 | 1,700 | 1,720 | 1,695 | 1,695 | 22,000 | 1,695 |
| 1998-10-22 | 1,740 | 1,744 | 1,710 | 1,710 | 77,000 | 1,710 |
| 1998-10-21 | 1,750 | 1,760 | 1,730 | 1,735 | 100,000 | 1,735 |
| 1998-10-20 | 1,710 | 1,740 | 1,680 | 1,740 | 69,000 | 1,740 |
| 1998-10-19 | 1,701 | 1,739 | 1,701 | 1,710 | 58,000 | 1,710 |
| 1998-10-16 | 1,716 | 1,716 | 1,700 | 1,700 | 61,000 | 1,700 |
| 1998-10-15 | 1,660 | 1,666 | 1,600 | 1,666 | 37,000 | 1,666 |
| 1998-10-14 | 1,700 | 1,708 | 1,700 | 1,700 | 11,000 | 1,700 |
| 1998-10-13 | 1,749 | 1,749 | 1,710 | 1,710 | 45,000 | 1,710 |
| 1998-10-12 | 1,739 | 1,755 | 1,719 | 1,749 | 59,000 | 1,749 |
| 1998-10-09 | 1,710 | 1,769 | 1,710 | 1,769 | 13,000 | 1,769 |
| 1998-10-08 | 1,820 | 1,820 | 1,750 | 1,751 | 61,000 | 1,751 |
| 1998-10-07 | 1,741 | 1,810 | 1,741 | 1,810 | 37,000 | 1,810 |
| 1998-10-06 | 1,750 | 1,770 | 1,730 | 1,770 | 72,000 | 1,770 |
| 1998-10-05 | 1,810 | 1,820 | 1,799 | 1,799 | 35,000 | 1,799 |
| 1998-10-02 | 1,884 | 1,910 | 1,884 | 1,900 | 57,000 | 1,900 |
| 1998-10-01 | 1,809 | 1,910 | 1,792 | 1,910 | 77,000 | 1,910 |
| 1998-09-30 | 1,815 | 1,833 | 1,810 | 1,810 | 53,000 | 1,810 |
| 1998-09-29 | 1,800 | 1,800 | 1,780 | 1,795 | 44,000 | 1,795 |
| 1998-09-28 | 1,800 | 1,809 | 1,785 | 1,808 | 39,000 | 1,808 |
| 1998-09-25 | 1,800 | 1,800 | 1,775 | 1,793 | 60,000 | 1,793 |
| 1998-09-24 | 1,801 | 1,830 | 1,796 | 1,822 | 104,000 | 1,822 |
| 1998-09-22 | 1,856 | 1,861 | 1,800 | 1,800 | 45,000 | 1,800 |
| 1998-09-21 | 1,876 | 1,888 | 1,875 | 1,875 | 77,000 | 1,875 |
| 1998-09-18 | 1,850 | 1,879 | 1,850 | 1,879 | 61,000 | 1,879 |
| 1998-09-17 | 1,912 | 1,912 | 1,850 | 1,850 | 39,000 | 1,850 |
| 1998-09-16 | 1,900 | 1,915 | 1,898 | 1,913 | 40,000 | 1,913 |
| 1998-09-14 | 1,880 | 1,930 | 1,860 | 1,898 | 32,000 | 1,898 |
| 1998-09-11 | 1,959 | 1,959 | 1,850 | 1,850 | 178,000 | 1,850 |
| 1998-09-10 | 1,950 | 1,969 | 1,950 | 1,960 | 50,000 | 1,960 |
| 1998-09-09 | 1,991 | 1,996 | 1,970 | 1,970 | 50,000 | 1,970 |
| 1998-09-08 | 1,970 | 2,010 | 1,970 | 1,993 | 108,000 | 1,993 |
| 1998-09-07 | 1,965 | 2,010 | 1,965 | 2,010 | 50,000 | 2,010 |
| 1998-09-04 | 1,960 | 1,969 | 1,960 | 1,965 | 94,000 | 1,965 |
| 1998-09-03 | 1,970 | 2,050 | 1,970 | 2,030 | 82,000 | 2,030 |
| 1998-09-02 | 2,080 | 2,090 | 2,050 | 2,050 | 58,000 | 2,050 |
| 1998-09-01 | 2,070 | 2,090 | 2,010 | 2,090 | 45,000 | 2,090 |
| 1998-08-31 | 2,090 | 2,090 | 2,050 | 2,070 | 31,000 | 2,070 |
| 1998-08-28 | 2,100 | 2,115 | 2,085 | 2,090 | 36,000 | 2,090 |
| 1998-08-27 | 2,100 | 2,120 | 2,100 | 2,120 | 22,000 | 2,120 |
| 1998-08-26 | 2,210 | 2,210 | 2,150 | 2,155 | 114,000 | 2,155 |
| 1998-08-25 | 2,150 | 2,180 | 2,150 | 2,170 | 106,000 | 2,170 |
| 1998-08-24 | 2,150 | 2,185 | 2,150 | 2,185 | 32,000 | 2,185 |
| 1998-08-21 | 2,100 | 2,165 | 2,100 | 2,160 | 96,000 | 2,160 |
| 1998-08-20 | 2,225 | 2,230 | 2,100 | 2,100 | 74,000 | 2,100 |
| 1998-08-19 | 2,250 | 2,310 | 2,230 | 2,230 | 117,000 | 2,230 |
| 1998-08-18 | 2,305 | 2,385 | 2,305 | 2,330 | 29,000 | 2,330 |
| 1998-08-17 | 2,280 | 2,295 | 2,250 | 2,265 | 69,000 | 2,265 |
| 1998-08-14 | 2,290 | 2,315 | 2,290 | 2,300 | 32,000 | 2,300 |
| 1998-08-13 | 2,280 | 2,310 | 2,280 | 2,295 | 63,000 | 2,295 |
| 1998-08-12 | 2,345 | 2,350 | 2,330 | 2,350 | 40,000 | 2,350 |
| 1998-08-11 | 2,355 | 2,380 | 2,355 | 2,360 | 53,000 | 2,360 |
| 1998-08-10 | 2,470 | 2,470 | 2,370 | 2,390 | 50,000 | 2,390 |
| 1998-08-07 | 2,390 | 2,420 | 2,380 | 2,390 | 53,000 | 2,390 |
| 1998-08-06 | 2,500 | 2,500 | 2,360 | 2,370 | 52,000 | 2,370 |
| 1998-08-05 | 2,495 | 2,500 | 2,445 | 2,500 | 28,000 | 2,500 |
| 1998-08-04 | 2,495 | 2,495 | 2,490 | 2,495 | 34,000 | 2,495 |
| 1998-08-03 | 2,510 | 2,510 | 2,495 | 2,495 | 6,000 | 2,495 |
| 1998-07-31 | 2,470 | 2,510 | 2,455 | 2,510 | 41,000 | 2,510 |
| 1998-07-30 | 2,445 | 2,470 | 2,445 | 2,455 | 22,000 | 2,455 |
| 1998-07-29 | 2,470 | 2,495 | 2,440 | 2,445 | 17,000 | 2,445 |
| 1998-07-28 | 2,345 | 2,495 | 2,345 | 2,495 | 29,000 | 2,495 |
| 1998-07-27 | 2,400 | 2,440 | 2,400 | 2,420 | 67,000 | 2,420 |
| 1998-07-24 | 2,370 | 2,400 | 2,370 | 2,400 | 17,000 | 2,400 |
| 1998-07-23 | 2,350 | 2,380 | 2,350 | 2,365 | 13,000 | 2,365 |
| 1998-07-22 | 2,450 | 2,470 | 2,400 | 2,420 | 51,000 | 2,420 |
| 1998-07-21 | 2,550 | 2,550 | 2,480 | 2,530 | 58,000 | 2,530 |
| 1998-07-17 | 2,500 | 2,550 | 2,490 | 2,550 | 107,000 | 2,550 |
| 1998-07-16 | 2,490 | 2,490 | 2,485 | 2,490 | 37,000 | 2,490 |
| 1998-07-15 | 2,495 | 2,500 | 2,470 | 2,490 | 131,000 | 2,490 |
| 1998-07-14 | 2,480 | 2,500 | 2,480 | 2,500 | 119,000 | 2,500 |
| 1998-07-13 | 2,345 | 2,475 | 2,345 | 2,460 | 52,000 | 2,460 |
| 1998-07-10 | 2,410 | 2,470 | 2,410 | 2,460 | 75,000 | 2,460 |
| 1998-07-09 | 2,435 | 2,450 | 2,400 | 2,450 | 94,000 | 2,450 |
| 1998-07-08 | 2,335 | 2,400 | 2,310 | 2,355 | 85,000 | 2,355 |
| 1998-07-07 | 2,405 | 2,405 | 2,335 | 2,335 | 58,000 | 2,335 |
| 1998-07-06 | 2,330 | 2,340 | 2,325 | 2,325 | 25,000 | 2,325 |
| 1998-07-03 | 2,370 | 2,400 | 2,305 | 2,305 | 40,000 | 2,305 |
| 1998-07-02 | 2,485 | 2,485 | 2,420 | 2,420 | 68,000 | 2,420 |
| 1998-07-01 | 2,380 | 2,380 | 2,360 | 2,365 | 86,000 | 2,365 |
| 1998-06-30 | 2,400 | 2,400 | 2,300 | 2,350 | 135,000 | 2,350 |
| 1998-06-29 | 2,300 | 2,320 | 2,300 | 2,300 | 28,000 | 2,300 |
| 1998-06-26 | 2,310 | 2,350 | 2,275 | 2,275 | 97,000 | 2,275 |
| 1998-06-25 | 2,240 | 2,300 | 2,235 | 2,270 | 76,000 | 2,270 |
| 1998-06-24 | 2,230 | 2,245 | 2,225 | 2,225 | 57,000 | 2,225 |
| 1998-06-23 | 2,300 | 2,310 | 2,195 | 2,205 | 116,000 | 2,205 |
| 1998-06-22 | 2,330 | 2,360 | 2,330 | 2,340 | 48,000 | 2,340 |
| 1998-06-19 | 2,330 | 2,335 | 2,325 | 2,325 | 24,000 | 2,325 |
| 1998-06-18 | 2,440 | 2,450 | 2,290 | 2,300 | 37,000 | 2,300 |
| 1998-06-17 | 2,285 | 2,295 | 2,275 | 2,280 | 22,000 | 2,280 |
| 1998-06-16 | 2,365 | 2,365 | 2,270 | 2,270 | 27,000 | 2,270 |
| 1998-06-15 | 2,370 | 2,380 | 2,370 | 2,370 | 53,000 | 2,370 |
| 1998-06-12 | 2,450 | 2,450 | 2,370 | 2,370 | 110,000 | 2,370 |
| 1998-06-11 | 2,470 | 2,490 | 2,465 | 2,475 | 155,000 | 2,475 |
| 1998-06-10 | 2,450 | 2,480 | 2,450 | 2,470 | 59,000 | 2,470 |
| 1998-06-09 | 2,450 | 2,485 | 2,450 | 2,470 | 51,000 | 2,470 |
| 1998-06-08 | 2,430 | 2,430 | 2,410 | 2,430 | 45,000 | 2,430 |
| 1998-06-05 | 2,490 | 2,500 | 2,400 | 2,470 | 135,000 | 2,470 |
| 1998-06-04 | 2,400 | 2,470 | 2,400 | 2,465 | 61,000 | 2,465 |
| 1998-06-03 | 2,415 | 2,440 | 2,415 | 2,440 | 78,000 | 2,440 |
| 1998-06-02 | 2,370 | 2,420 | 2,370 | 2,420 | 13,000 | 2,420 |
| 1998-06-01 | 2,445 | 2,445 | 2,350 | 2,350 | 29,000 | 2,350 |
| 1998-05-29 | 2,430 | 2,440 | 2,420 | 2,425 | 79,000 | 2,425 |
| 1998-05-28 | 2,400 | 2,430 | 2,400 | 2,410 | 56,000 | 2,410 |
| 1998-05-27 | 2,380 | 2,395 | 2,380 | 2,395 | 90,000 | 2,395 |
| 1998-05-26 | 2,305 | 2,380 | 2,305 | 2,365 | 64,000 | 2,365 |
| 1998-05-25 | 2,270 | 2,330 | 2,270 | 2,320 | 36,000 | 2,320 |
| 1998-05-22 | 2,265 | 2,290 | 2,265 | 2,290 | 36,000 | 2,290 |
| 1998-05-21 | 2,240 | 2,305 | 2,240 | 2,245 | 87,000 | 2,245 |
| 1998-05-20 | 2,190 | 2,220 | 2,190 | 2,220 | 57,000 | 2,220 |
| 1998-05-19 | 2,290 | 2,290 | 2,270 | 2,270 | 48,000 | 2,270 |
| 1998-05-18 | 2,290 | 2,300 | 2,250 | 2,250 | 27,000 | 2,250 |
| 1998-05-15 | 2,340 | 2,380 | 2,340 | 2,380 | 59,000 | 2,380 |
| 1998-05-14 | 2,320 | 2,380 | 2,320 | 2,380 | 298,000 | 2,380 |
| 1998-05-13 | 2,320 | 2,355 | 2,290 | 2,355 | 107,000 | 2,355 |
| 1998-05-12 | 2,295 | 2,320 | 2,280 | 2,285 | 110,000 | 2,285 |
| 1998-05-11 | 2,180 | 2,240 | 2,180 | 2,220 | 27,000 | 2,220 |
| 1998-05-08 | 2,170 | 2,250 | 2,170 | 2,180 | 32,000 | 2,180 |
| 1998-05-07 | 2,195 | 2,200 | 2,180 | 2,200 | 46,000 | 2,200 |
| 1998-05-06 | 2,320 | 2,320 | 2,200 | 2,210 | 37,000 | 2,210 |
| 1998-05-01 | 2,270 | 2,320 | 2,265 | 2,320 | 33,000 | 2,320 |
| 1998-04-30 | 2,270 | 2,270 | 2,250 | 2,270 | 34,000 | 2,270 |
| 1998-04-28 | 2,280 | 2,280 | 2,230 | 2,235 | 53,000 | 2,235 |
| 1998-04-27 | 2,290 | 2,290 | 2,280 | 2,285 | 51,000 | 2,285 |
| 1998-04-24 | 2,295 | 2,320 | 2,295 | 2,300 | 78,000 | 2,300 |
| 1998-04-23 | 2,275 | 2,290 | 2,270 | 2,285 | 50,000 | 2,285 |
| 1998-04-22 | 2,280 | 2,280 | 2,240 | 2,280 | 60,000 | 2,280 |
| 1998-04-21 | 2,255 | 2,270 | 2,235 | 2,270 | 31,000 | 2,270 |
| 1998-04-20 | 2,240 | 2,255 | 2,200 | 2,255 | 27,000 | 2,255 |
| 1998-04-17 | 2,230 | 2,230 | 2,170 | 2,220 | 56,000 | 2,220 |
| 1998-04-16 | 2,275 | 2,275 | 2,205 | 2,205 | 74,000 | 2,205 |
| 1998-04-15 | 2,250 | 2,260 | 2,250 | 2,255 | 45,000 | 2,255 |
| 1998-04-14 | 2,250 | 2,255 | 2,230 | 2,230 | 46,000 | 2,230 |
| 1998-04-13 | 2,240 | 2,270 | 2,240 | 2,250 | 46,000 | 2,250 |
| 1998-04-10 | 2,200 | 2,250 | 2,200 | 2,240 | 41,000 | 2,240 |
| 1998-04-09 | 2,200 | 2,250 | 2,200 | 2,230 | 36,000 | 2,230 |
| 1998-04-08 | 2,200 | 2,290 | 2,200 | 2,220 | 64,000 | 2,220 |
| 1998-04-07 | 2,180 | 2,230 | 2,170 | 2,230 | 81,000 | 2,230 |
| 1998-04-06 | 2,190 | 2,200 | 2,160 | 2,170 | 32,000 | 2,170 |
| 1998-04-03 | 2,290 | 2,290 | 2,210 | 2,230 | 49,000 | 2,230 |
| 1998-04-02 | 2,390 | 2,390 | 2,310 | 2,310 | 111,000 | 2,310 |
| 1998-04-01 | 2,380 | 2,430 | 2,340 | 2,400 | 305,000 | 2,400 |
| 1998-03-31 | 2,170 | 2,430 | 2,150 | 2,430 | 101,000 | 2,430 |
| 1998-03-30 | 2,230 | 2,270 | 2,130 | 2,150 | 198,000 | 2,150 |
| 1998-03-27 | 2,400 | 2,430 | 2,220 | 2,270 | 159,000 | 2,270 |
| 1998-03-26 | 2,500 | 2,500 | 2,480 | 2,490 | 98,000 | 2,490 |
| 1998-03-25 | 2,490 | 2,500 | 2,460 | 2,490 | 18,000 | 2,490 |
| 1998-03-24 | 2,340 | 2,500 | 2,340 | 2,490 | 106,000 | 2,490 |
| 1998-03-23 | 2,330 | 2,350 | 2,330 | 2,340 | 53,000 | 2,340 |
| 1998-03-20 | 2,350 | 2,390 | 2,350 | 2,360 | 94,000 | 2,360 |
| 1998-03-19 | 2,370 | 2,370 | 2,340 | 2,350 | 32,000 | 2,350 |
| 1998-03-18 | 2,390 | 2,390 | 2,300 | 2,310 | 49,000 | 2,310 |
| 1998-03-17 | 2,300 | 2,400 | 2,300 | 2,310 | 80,000 | 2,310 |
| 1998-03-16 | 2,350 | 2,360 | 2,320 | 2,320 | 37,000 | 2,320 |
| 1998-03-13 | 2,360 | 2,410 | 2,350 | 2,380 | 92,000 | 2,380 |
| 1998-03-12 | 2,370 | 2,380 | 2,370 | 2,370 | 12,000 | 2,370 |
| 1998-03-11 | 2,410 | 2,410 | 2,350 | 2,370 | 31,000 | 2,370 |
| 1998-03-10 | 2,410 | 2,410 | 2,380 | 2,410 | 101,000 | 2,410 |
| 1998-03-09 | 2,430 | 2,460 | 2,400 | 2,410 | 35,000 | 2,410 |
| 1998-03-06 | 2,450 | 2,500 | 2,410 | 2,460 | 52,000 | 2,460 |
| 1998-03-05 | 2,440 | 2,450 | 2,420 | 2,450 | 87,000 | 2,450 |
| 1998-03-04 | 2,470 | 2,490 | 2,450 | 2,480 | 109,000 | 2,480 |
| 1998-03-03 | 2,500 | 2,500 | 2,420 | 2,470 | 119,000 | 2,470 |
| 1998-03-02 | 2,300 | 2,450 | 2,300 | 2,440 | 218,000 | 2,440 |
| 1998-02-27 | 2,160 | 2,250 | 2,160 | 2,210 | 56,000 | 2,210 |
| 1998-02-26 | 2,200 | 2,250 | 2,200 | 2,200 | 69,000 | 2,200 |
| 1998-02-25 | 2,100 | 2,150 | 2,080 | 2,140 | 40,000 | 2,140 |
| 1998-02-24 | 2,150 | 2,170 | 2,140 | 2,150 | 92,000 | 2,150 |
| 1998-02-23 | 2,260 | 2,260 | 2,190 | 2,190 | 85,000 | 2,190 |
| 1998-02-20 | 2,180 | 2,250 | 2,170 | 2,240 | 39,000 | 2,240 |
| 1998-02-19 | 2,130 | 2,160 | 2,130 | 2,160 | 27,000 | 2,160 |
| 1998-02-18 | 2,210 | 2,210 | 2,160 | 2,180 | 50,000 | 2,180 |
| 1998-02-17 | 2,230 | 2,230 | 2,200 | 2,200 | 15,000 | 2,200 |
| 1998-02-16 | 2,110 | 2,240 | 2,100 | 2,230 | 178,000 | 2,230 |
| 1998-02-13 | 2,420 | 2,420 | 2,370 | 2,390 | 95,000 | 2,390 |
| 1998-02-12 | 2,400 | 2,430 | 2,340 | 2,430 | 134,000 | 2,430 |
| 1998-02-10 | 2,350 | 2,350 | 2,320 | 2,320 | 61,000 | 2,320 |
| 1998-02-09 | 2,270 | 2,350 | 2,270 | 2,320 | 150,000 | 2,320 |
| 1998-02-06 | 2,220 | 2,290 | 2,180 | 2,290 | 81,000 | 2,290 |
| 1998-02-05 | 2,190 | 2,190 | 2,150 | 2,170 | 51,000 | 2,170 |
| 1998-02-04 | 2,150 | 2,160 | 2,130 | 2,150 | 63,000 | 2,150 |
| 1998-02-03 | 2,140 | 2,170 | 2,140 | 2,160 | 45,000 | 2,160 |
| 1998-02-02 | 2,190 | 2,190 | 2,130 | 2,130 | 70,000 | 2,130 |
| 1998-01-30 | 2,180 | 2,200 | 2,170 | 2,180 | 118,000 | 2,180 |
| 1998-01-29 | 2,160 | 2,160 | 2,140 | 2,150 | 84,000 | 2,150 |
| 1998-01-28 | 2,150 | 2,150 | 2,130 | 2,130 | 71,000 | 2,130 |
| 1998-01-27 | 2,150 | 2,180 | 2,120 | 2,120 | 133,000 | 2,120 |
| 1998-01-26 | 2,040 | 2,110 | 2,030 | 2,110 | 50,000 | 2,110 |
| 1998-01-23 | 2,090 | 2,090 | 2,000 | 2,010 | 81,000 | 2,010 |
| 1998-01-22 | 2,050 | 2,100 | 2,050 | 2,100 | 61,000 | 2,100 |
| 1998-01-21 | 2,110 | 2,130 | 2,100 | 2,120 | 101,000 | 2,120 |
| 1998-01-20 | 2,110 | 2,140 | 2,100 | 2,120 | 66,000 | 2,120 |
| 1998-01-19 | 1,990 | 2,060 | 1,990 | 2,060 | 118,000 | 2,060 |
| 1998-01-16 | 1,950 | 1,990 | 1,940 | 1,980 | 110,000 | 1,980 |
| 1998-01-14 | 1,950 | 1,950 | 1,920 | 1,950 | 40,000 | 1,950 |
| 1998-01-13 | 1,870 | 1,900 | 1,870 | 1,890 | 56,000 | 1,890 |
| 1998-01-12 | 1,870 | 1,890 | 1,860 | 1,870 | 103,000 | 1,870 |
| 1998-01-09 | 1,990 | 2,010 | 1,960 | 1,960 | 84,000 | 1,960 |
| 1998-01-08 | 2,100 | 2,220 | 2,050 | 2,050 | 103,000 | 2,050 |
| 1998-01-07 | 2,090 | 2,220 | 2,050 | 2,220 | 51,000 | 2,220 |
| 1998-01-06 | 2,200 | 2,200 | 2,150 | 2,170 | 56,000 | 2,170 |
| 1998-01-05 | 2,260 | 2,270 | 2,250 | 2,270 | 26,000 | 2,270 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
