8016 (株)オンワードホールディングス 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 | 1,499 | 1,518 | 1,499 | 1,518 | 76,000 | 1,518 |
| 1998-12-29 | 1,468 | 1,468 | 1,448 | 1,460 | 49,000 | 1,460 |
| 1998-12-28 | 1,481 | 1,481 | 1,441 | 1,448 | 89,000 | 1,448 |
| 1998-12-25 | 1,409 | 1,459 | 1,409 | 1,441 | 54,000 | 1,441 |
| 1998-12-24 | 1,450 | 1,450 | 1,412 | 1,429 | 117,000 | 1,429 |
| 1998-12-22 | 1,455 | 1,455 | 1,446 | 1,450 | 201,000 | 1,450 |
| 1998-12-21 | 1,470 | 1,470 | 1,460 | 1,460 | 70,000 | 1,460 |
| 1998-12-18 | 1,470 | 1,470 | 1,450 | 1,470 | 74,000 | 1,470 |
| 1998-12-17 | 1,450 | 1,475 | 1,438 | 1,450 | 244,000 | 1,450 |
| 1998-12-16 | 1,450 | 1,475 | 1,440 | 1,450 | 135,000 | 1,450 |
| 1998-12-15 | 1,470 | 1,471 | 1,448 | 1,458 | 152,000 | 1,458 |
| 1998-12-14 | 1,475 | 1,475 | 1,450 | 1,450 | 192,000 | 1,450 |
| 1998-12-11 | 1,500 | 1,510 | 1,475 | 1,475 | 289,000 | 1,475 |
| 1998-12-10 | 1,496 | 1,520 | 1,490 | 1,503 | 178,000 | 1,503 |
| 1998-12-09 | 1,500 | 1,500 | 1,493 | 1,500 | 154,000 | 1,500 |
| 1998-12-08 | 1,470 | 1,506 | 1,470 | 1,500 | 136,000 | 1,500 |
| 1998-12-07 | 1,449 | 1,468 | 1,430 | 1,460 | 168,000 | 1,460 |
| 1998-12-04 | 1,450 | 1,457 | 1,450 | 1,450 | 123,000 | 1,450 |
| 1998-12-03 | 1,450 | 1,470 | 1,450 | 1,456 | 367,000 | 1,456 |
| 1998-12-02 | 1,468 | 1,505 | 1,468 | 1,490 | 143,000 | 1,490 |
| 1998-12-01 | 1,540 | 1,541 | 1,495 | 1,495 | 105,000 | 1,495 |
| 1998-11-30 | 1,550 | 1,550 | 1,525 | 1,525 | 170,000 | 1,525 |
| 1998-11-27 | 1,550 | 1,550 | 1,540 | 1,550 | 90,000 | 1,550 |
| 1998-11-26 | 1,540 | 1,553 | 1,540 | 1,547 | 197,000 | 1,547 |
| 1998-11-25 | 1,549 | 1,549 | 1,530 | 1,540 | 131,000 | 1,540 |
| 1998-11-24 | 1,533 | 1,571 | 1,525 | 1,560 | 338,000 | 1,560 |
| 1998-11-20 | 1,449 | 1,500 | 1,449 | 1,483 | 162,000 | 1,483 |
| 1998-11-19 | 1,438 | 1,460 | 1,435 | 1,449 | 371,000 | 1,449 |
| 1998-11-18 | 1,431 | 1,438 | 1,429 | 1,429 | 181,000 | 1,429 |
| 1998-11-17 | 1,430 | 1,435 | 1,428 | 1,430 | 132,000 | 1,430 |
| 1998-11-16 | 1,428 | 1,450 | 1,413 | 1,430 | 245,000 | 1,430 |
| 1998-11-13 | 1,430 | 1,430 | 1,395 | 1,408 | 336,000 | 1,408 |
| 1998-11-12 | 1,340 | 1,410 | 1,340 | 1,410 | 438,000 | 1,410 |
| 1998-11-11 | 1,350 | 1,363 | 1,350 | 1,360 | 258,000 | 1,360 |
| 1998-11-10 | 1,340 | 1,350 | 1,330 | 1,350 | 470,000 | 1,350 |
| 1998-11-09 | 1,339 | 1,349 | 1,335 | 1,345 | 242,000 | 1,345 |
| 1998-11-06 | 1,330 | 1,340 | 1,320 | 1,329 | 368,000 | 1,329 |
| 1998-11-05 | 1,360 | 1,390 | 1,292 | 1,315 | 624,000 | 1,315 |
| 1998-11-04 | 1,420 | 1,420 | 1,400 | 1,400 | 341,000 | 1,400 |
| 1998-11-02 | 1,355 | 1,380 | 1,350 | 1,380 | 133,000 | 1,380 |
| 1998-10-30 | 1,360 | 1,374 | 1,330 | 1,335 | 212,000 | 1,335 |
| 1998-10-29 | 1,400 | 1,404 | 1,380 | 1,390 | 272,000 | 1,390 |
| 1998-10-28 | 1,396 | 1,400 | 1,390 | 1,400 | 202,000 | 1,400 |
| 1998-10-27 | 1,430 | 1,431 | 1,389 | 1,396 | 162,000 | 1,396 |
| 1998-10-26 | 1,464 | 1,468 | 1,444 | 1,450 | 163,000 | 1,450 |
| 1998-10-23 | 1,450 | 1,451 | 1,440 | 1,449 | 277,000 | 1,449 |
| 1998-10-22 | 1,355 | 1,495 | 1,355 | 1,450 | 250,000 | 1,450 |
| 1998-10-21 | 1,311 | 1,351 | 1,311 | 1,335 | 474,000 | 1,335 |
| 1998-10-20 | 1,300 | 1,310 | 1,290 | 1,310 | 274,000 | 1,310 |
| 1998-10-19 | 1,331 | 1,345 | 1,315 | 1,328 | 330,000 | 1,328 |
| 1998-10-16 | 1,330 | 1,332 | 1,320 | 1,331 | 164,000 | 1,331 |
| 1998-10-15 | 1,330 | 1,337 | 1,325 | 1,325 | 151,000 | 1,325 |
| 1998-10-14 | 1,320 | 1,337 | 1,320 | 1,337 | 141,000 | 1,337 |
| 1998-10-13 | 1,402 | 1,402 | 1,350 | 1,353 | 103,000 | 1,353 |
| 1998-10-12 | 1,431 | 1,446 | 1,431 | 1,442 | 216,000 | 1,442 |
| 1998-10-09 | 1,410 | 1,471 | 1,410 | 1,451 | 94,000 | 1,451 |
| 1998-10-08 | 1,444 | 1,470 | 1,443 | 1,450 | 161,000 | 1,450 |
| 1998-10-07 | 1,477 | 1,520 | 1,474 | 1,514 | 168,000 | 1,514 |
| 1998-10-06 | 1,359 | 1,363 | 1,357 | 1,357 | 306,000 | 1,357 |
| 1998-10-05 | 1,360 | 1,388 | 1,344 | 1,377 | 263,000 | 1,377 |
| 1998-10-02 | 1,550 | 1,550 | 1,500 | 1,510 | 193,000 | 1,510 |
| 1998-10-01 | 1,617 | 1,617 | 1,539 | 1,559 | 261,000 | 1,559 |
| 1998-09-30 | 1,673 | 1,700 | 1,670 | 1,677 | 214,000 | 1,677 |
| 1998-09-29 | 1,672 | 1,711 | 1,672 | 1,703 | 188,000 | 1,703 |
| 1998-09-28 | 1,620 | 1,700 | 1,620 | 1,694 | 98,000 | 1,694 |
| 1998-09-25 | 1,610 | 1,620 | 1,589 | 1,597 | 77,000 | 1,597 |
| 1998-09-24 | 1,580 | 1,688 | 1,580 | 1,670 | 106,000 | 1,670 |
| 1998-09-22 | 1,560 | 1,600 | 1,560 | 1,580 | 168,000 | 1,580 |
| 1998-09-21 | 1,600 | 1,600 | 1,560 | 1,590 | 144,000 | 1,590 |
| 1998-09-18 | 1,598 | 1,611 | 1,580 | 1,602 | 159,000 | 1,602 |
| 1998-09-17 | 1,609 | 1,609 | 1,550 | 1,568 | 151,000 | 1,568 |
| 1998-09-16 | 1,635 | 1,635 | 1,580 | 1,610 | 138,000 | 1,610 |
| 1998-09-14 | 1,680 | 1,680 | 1,642 | 1,665 | 16,000 | 1,665 |
| 1998-09-11 | 1,605 | 1,606 | 1,590 | 1,590 | 307,000 | 1,590 |
| 1998-09-10 | 1,655 | 1,659 | 1,641 | 1,655 | 231,000 | 1,655 |
| 1998-09-09 | 1,622 | 1,651 | 1,622 | 1,625 | 145,000 | 1,625 |
| 1998-09-08 | 1,690 | 1,718 | 1,665 | 1,681 | 82,000 | 1,681 |
| 1998-09-07 | 1,620 | 1,750 | 1,620 | 1,720 | 112,000 | 1,720 |
| 1998-09-04 | 1,651 | 1,670 | 1,640 | 1,650 | 130,000 | 1,650 |
| 1998-09-03 | 1,650 | 1,679 | 1,648 | 1,673 | 123,000 | 1,673 |
| 1998-09-02 | 1,700 | 1,705 | 1,651 | 1,655 | 167,000 | 1,655 |
| 1998-09-01 | 1,709 | 1,732 | 1,681 | 1,695 | 125,000 | 1,695 |
| 1998-08-31 | 1,698 | 1,768 | 1,698 | 1,731 | 102,000 | 1,731 |
| 1998-08-28 | 1,650 | 1,700 | 1,650 | 1,680 | 60,000 | 1,680 |
| 1998-08-27 | 1,760 | 1,760 | 1,725 | 1,726 | 111,000 | 1,726 |
| 1998-08-26 | 1,859 | 1,859 | 1,814 | 1,820 | 69,000 | 1,820 |
| 1998-08-25 | 1,769 | 1,818 | 1,769 | 1,814 | 134,000 | 1,814 |
| 1998-08-24 | 1,760 | 1,769 | 1,745 | 1,769 | 170,000 | 1,769 |
| 1998-08-21 | 1,728 | 1,760 | 1,727 | 1,760 | 78,000 | 1,760 |
| 1998-08-20 | 1,735 | 1,745 | 1,689 | 1,728 | 120,000 | 1,728 |
| 1998-08-19 | 1,760 | 1,765 | 1,725 | 1,740 | 180,000 | 1,740 |
| 1998-08-18 | 1,772 | 1,772 | 1,758 | 1,766 | 93,000 | 1,766 |
| 1998-08-17 | 1,765 | 1,782 | 1,731 | 1,772 | 113,000 | 1,772 |
| 1998-08-14 | 1,741 | 1,765 | 1,730 | 1,730 | 188,000 | 1,730 |
| 1998-08-13 | 1,800 | 1,800 | 1,765 | 1,771 | 69,000 | 1,771 |
| 1998-08-12 | 1,754 | 1,798 | 1,754 | 1,770 | 172,000 | 1,770 |
| 1998-08-11 | 1,785 | 1,799 | 1,785 | 1,790 | 104,000 | 1,790 |
| 1998-08-10 | 1,811 | 1,811 | 1,782 | 1,782 | 93,000 | 1,782 |
| 1998-08-07 | 1,820 | 1,820 | 1,817 | 1,819 | 63,000 | 1,819 |
| 1998-08-06 | 1,820 | 1,832 | 1,810 | 1,820 | 214,000 | 1,820 |
| 1998-08-05 | 1,816 | 1,820 | 1,806 | 1,820 | 115,000 | 1,820 |
| 1998-08-04 | 1,833 | 1,834 | 1,830 | 1,831 | 111,000 | 1,831 |
| 1998-08-03 | 1,899 | 1,899 | 1,831 | 1,831 | 52,000 | 1,831 |
| 1998-07-31 | 1,900 | 1,910 | 1,864 | 1,910 | 118,000 | 1,910 |
| 1998-07-30 | 1,850 | 1,870 | 1,847 | 1,864 | 51,000 | 1,864 |
| 1998-07-29 | 1,850 | 1,850 | 1,815 | 1,845 | 104,000 | 1,845 |
| 1998-07-28 | 1,850 | 1,850 | 1,805 | 1,827 | 145,000 | 1,827 |
| 1998-07-27 | 1,850 | 1,850 | 1,830 | 1,842 | 105,000 | 1,842 |
| 1998-07-24 | 1,880 | 1,880 | 1,841 | 1,841 | 149,000 | 1,841 |
| 1998-07-23 | 1,900 | 1,900 | 1,871 | 1,880 | 193,000 | 1,880 |
| 1998-07-22 | 1,899 | 1,920 | 1,880 | 1,920 | 151,000 | 1,920 |
| 1998-07-21 | 1,959 | 2,000 | 1,929 | 1,959 | 111,000 | 1,959 |
| 1998-07-17 | 1,950 | 1,955 | 1,930 | 1,948 | 197,000 | 1,948 |
| 1998-07-16 | 1,879 | 1,944 | 1,879 | 1,930 | 417,000 | 1,930 |
| 1998-07-15 | 1,870 | 1,870 | 1,831 | 1,860 | 249,000 | 1,860 |
| 1998-07-14 | 1,879 | 1,900 | 1,852 | 1,900 | 419,000 | 1,900 |
| 1998-07-13 | 1,780 | 1,819 | 1,780 | 1,819 | 92,000 | 1,819 |
| 1998-07-10 | 1,806 | 1,835 | 1,790 | 1,790 | 349,000 | 1,790 |
| 1998-07-09 | 1,800 | 1,800 | 1,775 | 1,775 | 75,000 | 1,775 |
| 1998-07-08 | 1,801 | 1,801 | 1,770 | 1,770 | 30,000 | 1,770 |
| 1998-07-07 | 1,760 | 1,800 | 1,760 | 1,800 | 15,000 | 1,800 |
| 1998-07-06 | 1,791 | 1,820 | 1,790 | 1,818 | 41,000 | 1,818 |
| 1998-07-03 | 1,772 | 1,850 | 1,772 | 1,850 | 138,000 | 1,850 |
| 1998-07-02 | 1,840 | 1,848 | 1,825 | 1,830 | 287,000 | 1,830 |
| 1998-07-01 | 1,736 | 1,795 | 1,736 | 1,759 | 122,000 | 1,759 |
| 1998-06-30 | 1,732 | 1,740 | 1,717 | 1,735 | 101,000 | 1,735 |
| 1998-06-29 | 1,711 | 1,719 | 1,711 | 1,715 | 37,000 | 1,715 |
| 1998-06-26 | 1,740 | 1,740 | 1,710 | 1,711 | 48,000 | 1,711 |
| 1998-06-25 | 1,710 | 1,740 | 1,699 | 1,712 | 53,000 | 1,712 |
| 1998-06-24 | 1,680 | 1,710 | 1,675 | 1,710 | 126,000 | 1,710 |
| 1998-06-23 | 1,693 | 1,710 | 1,685 | 1,689 | 150,000 | 1,689 |
| 1998-06-22 | 1,686 | 1,705 | 1,686 | 1,701 | 94,000 | 1,701 |
| 1998-06-19 | 1,740 | 1,740 | 1,710 | 1,715 | 115,000 | 1,715 |
| 1998-06-18 | 1,800 | 1,800 | 1,740 | 1,743 | 226,000 | 1,743 |
| 1998-06-17 | 1,725 | 1,750 | 1,725 | 1,740 | 126,000 | 1,740 |
| 1998-06-16 | 1,735 | 1,750 | 1,685 | 1,710 | 173,000 | 1,710 |
| 1998-06-15 | 1,740 | 1,740 | 1,730 | 1,735 | 109,000 | 1,735 |
| 1998-06-12 | 1,744 | 1,752 | 1,741 | 1,750 | 300,000 | 1,750 |
| 1998-06-11 | 1,730 | 1,752 | 1,710 | 1,744 | 96,000 | 1,744 |
| 1998-06-10 | 1,720 | 1,740 | 1,700 | 1,730 | 167,000 | 1,730 |
| 1998-06-09 | 1,738 | 1,753 | 1,730 | 1,750 | 86,000 | 1,750 |
| 1998-06-08 | 1,750 | 1,769 | 1,735 | 1,740 | 63,000 | 1,740 |
| 1998-06-05 | 1,750 | 1,750 | 1,730 | 1,740 | 124,000 | 1,740 |
| 1998-06-04 | 1,748 | 1,755 | 1,745 | 1,750 | 130,000 | 1,750 |
| 1998-06-03 | 1,750 | 1,755 | 1,733 | 1,749 | 179,000 | 1,749 |
| 1998-06-02 | 1,720 | 1,750 | 1,720 | 1,750 | 102,000 | 1,750 |
| 1998-06-01 | 1,749 | 1,749 | 1,660 | 1,708 | 52,000 | 1,708 |
| 1998-05-29 | 1,730 | 1,740 | 1,720 | 1,720 | 206,000 | 1,720 |
| 1998-05-28 | 1,720 | 1,748 | 1,720 | 1,720 | 79,000 | 1,720 |
| 1998-05-27 | 1,730 | 1,737 | 1,700 | 1,719 | 187,000 | 1,719 |
| 1998-05-26 | 1,720 | 1,775 | 1,720 | 1,772 | 163,000 | 1,772 |
| 1998-05-25 | 1,708 | 1,725 | 1,708 | 1,725 | 101,000 | 1,725 |
| 1998-05-22 | 1,750 | 1,750 | 1,699 | 1,738 | 124,000 | 1,738 |
| 1998-05-21 | 1,701 | 1,709 | 1,699 | 1,699 | 173,000 | 1,699 |
| 1998-05-20 | 1,686 | 1,700 | 1,686 | 1,698 | 180,000 | 1,698 |
| 1998-05-19 | 1,730 | 1,736 | 1,693 | 1,716 | 85,000 | 1,716 |
| 1998-05-18 | 1,683 | 1,700 | 1,675 | 1,692 | 103,000 | 1,692 |
| 1998-05-15 | 1,662 | 1,682 | 1,662 | 1,672 | 92,000 | 1,672 |
| 1998-05-14 | 1,675 | 1,700 | 1,671 | 1,683 | 110,000 | 1,683 |
| 1998-05-13 | 1,715 | 1,715 | 1,670 | 1,686 | 129,000 | 1,686 |
| 1998-05-12 | 1,721 | 1,740 | 1,701 | 1,740 | 99,000 | 1,740 |
| 1998-05-11 | 1,667 | 1,720 | 1,667 | 1,695 | 65,000 | 1,695 |
| 1998-05-08 | 1,636 | 1,700 | 1,636 | 1,697 | 48,000 | 1,697 |
| 1998-05-07 | 1,672 | 1,685 | 1,626 | 1,626 | 182,000 | 1,626 |
| 1998-05-06 | 1,681 | 1,699 | 1,650 | 1,685 | 111,000 | 1,685 |
| 1998-05-01 | 1,720 | 1,720 | 1,690 | 1,690 | 261,000 | 1,690 |
| 1998-04-30 | 1,672 | 1,700 | 1,672 | 1,700 | 106,000 | 1,700 |
| 1998-04-28 | 1,690 | 1,690 | 1,641 | 1,675 | 193,000 | 1,675 |
| 1998-04-27 | 1,700 | 1,725 | 1,690 | 1,725 | 62,000 | 1,725 |
| 1998-04-24 | 1,665 | 1,710 | 1,665 | 1,703 | 191,000 | 1,703 |
| 1998-04-23 | 1,650 | 1,695 | 1,620 | 1,695 | 194,000 | 1,695 |
| 1998-04-22 | 1,648 | 1,648 | 1,620 | 1,626 | 97,000 | 1,626 |
| 1998-04-21 | 1,619 | 1,649 | 1,600 | 1,648 | 154,000 | 1,648 |
| 1998-04-20 | 1,590 | 1,640 | 1,590 | 1,637 | 50,000 | 1,637 |
| 1998-04-17 | 1,548 | 1,600 | 1,548 | 1,600 | 131,000 | 1,600 |
| 1998-04-16 | 1,641 | 1,670 | 1,562 | 1,578 | 133,000 | 1,578 |
| 1998-04-15 | 1,658 | 1,662 | 1,634 | 1,638 | 511,000 | 1,638 |
| 1998-04-14 | 1,700 | 1,720 | 1,685 | 1,718 | 107,000 | 1,718 |
| 1998-04-13 | 1,690 | 1,720 | 1,682 | 1,699 | 82,000 | 1,699 |
| 1998-04-10 | 1,680 | 1,680 | 1,650 | 1,660 | 316,000 | 1,660 |
| 1998-04-09 | 1,560 | 1,620 | 1,560 | 1,600 | 216,000 | 1,600 |
| 1998-04-08 | 1,500 | 1,560 | 1,500 | 1,550 | 589,000 | 1,550 |
| 1998-04-07 | 1,560 | 1,560 | 1,540 | 1,560 | 257,000 | 1,560 |
| 1998-04-06 | 1,590 | 1,590 | 1,530 | 1,560 | 257,000 | 1,560 |
| 1998-04-03 | 1,620 | 1,640 | 1,600 | 1,640 | 256,000 | 1,640 |
| 1998-04-02 | 1,630 | 1,640 | 1,600 | 1,620 | 241,000 | 1,620 |
| 1998-04-01 | 1,590 | 1,610 | 1,540 | 1,600 | 269,000 | 1,600 |
| 1998-03-31 | 1,650 | 1,650 | 1,590 | 1,650 | 193,000 | 1,650 |
| 1998-03-30 | 1,670 | 1,680 | 1,640 | 1,640 | 113,000 | 1,640 |
| 1998-03-27 | 1,640 | 1,660 | 1,600 | 1,650 | 93,000 | 1,650 |
| 1998-03-26 | 1,620 | 1,630 | 1,580 | 1,610 | 286,000 | 1,610 |
| 1998-03-25 | 1,640 | 1,660 | 1,600 | 1,600 | 244,000 | 1,600 |
| 1998-03-24 | 1,600 | 1,650 | 1,590 | 1,630 | 136,000 | 1,630 |
| 1998-03-23 | 1,590 | 1,620 | 1,590 | 1,590 | 155,000 | 1,590 |
| 1998-03-20 | 1,600 | 1,620 | 1,590 | 1,590 | 168,000 | 1,590 |
| 1998-03-19 | 1,610 | 1,630 | 1,600 | 1,600 | 166,000 | 1,600 |
| 1998-03-18 | 1,620 | 1,630 | 1,610 | 1,610 | 155,000 | 1,610 |
| 1998-03-17 | 1,630 | 1,630 | 1,610 | 1,620 | 97,000 | 1,620 |
| 1998-03-16 | 1,680 | 1,690 | 1,610 | 1,610 | 81,000 | 1,610 |
| 1998-03-13 | 1,650 | 1,680 | 1,650 | 1,660 | 302,000 | 1,660 |
| 1998-03-12 | 1,690 | 1,690 | 1,630 | 1,630 | 134,000 | 1,630 |
| 1998-03-11 | 1,740 | 1,740 | 1,690 | 1,710 | 79,000 | 1,710 |
| 1998-03-10 | 1,710 | 1,710 | 1,670 | 1,680 | 80,000 | 1,680 |
| 1998-03-09 | 1,730 | 1,750 | 1,710 | 1,710 | 152,000 | 1,710 |
| 1998-03-06 | 1,760 | 1,800 | 1,750 | 1,770 | 70,000 | 1,770 |
| 1998-03-05 | 1,770 | 1,770 | 1,750 | 1,770 | 246,000 | 1,770 |
| 1998-03-04 | 1,770 | 1,800 | 1,740 | 1,750 | 38,000 | 1,750 |
| 1998-03-03 | 1,800 | 1,800 | 1,790 | 1,800 | 78,000 | 1,800 |
| 1998-03-02 | 1,800 | 1,800 | 1,760 | 1,760 | 120,000 | 1,760 |
| 1998-02-27 | 1,760 | 1,820 | 1,760 | 1,800 | 105,000 | 1,800 |
| 1998-02-26 | 1,730 | 1,750 | 1,730 | 1,730 | 55,000 | 1,730 |
| 1998-02-25 | 1,730 | 1,730 | 1,720 | 1,730 | 119,000 | 1,730 |
| 1998-02-24 | 1,720 | 1,760 | 1,720 | 1,730 | 223,000 | 1,730 |
| 1998-02-23 | 1,780 | 1,780 | 1,770 | 1,770 | 142,000 | 1,770 |
| 1998-02-20 | 1,810 | 1,830 | 1,790 | 1,810 | 75,000 | 1,810 |
| 1998-02-19 | 1,780 | 1,820 | 1,780 | 1,810 | 94,000 | 1,810 |
| 1998-02-18 | 1,800 | 1,830 | 1,800 | 1,820 | 90,000 | 1,820 |
| 1998-02-17 | 1,810 | 1,810 | 1,780 | 1,800 | 102,000 | 1,800 |
| 1998-02-16 | 1,800 | 1,830 | 1,800 | 1,820 | 69,000 | 1,820 |
| 1998-02-13 | 1,840 | 1,850 | 1,830 | 1,830 | 306,000 | 1,830 |
| 1998-02-12 | 1,800 | 1,870 | 1,800 | 1,860 | 231,000 | 1,860 |
| 1998-02-10 | 1,790 | 1,840 | 1,760 | 1,830 | 211,000 | 1,830 |
| 1998-02-09 | 1,780 | 1,780 | 1,730 | 1,760 | 85,000 | 1,760 |
| 1998-02-06 | 1,720 | 1,730 | 1,690 | 1,730 | 94,000 | 1,730 |
| 1998-02-05 | 1,640 | 1,720 | 1,640 | 1,670 | 214,000 | 1,670 |
| 1998-02-04 | 1,670 | 1,670 | 1,650 | 1,650 | 150,000 | 1,650 |
| 1998-02-03 | 1,690 | 1,690 | 1,650 | 1,650 | 311,000 | 1,650 |
| 1998-02-02 | 1,720 | 1,720 | 1,640 | 1,640 | 136,000 | 1,640 |
| 1998-01-30 | 1,750 | 1,750 | 1,690 | 1,720 | 283,000 | 1,720 |
| 1998-01-29 | 1,760 | 1,770 | 1,740 | 1,750 | 152,000 | 1,750 |
| 1998-01-28 | 1,760 | 1,790 | 1,750 | 1,750 | 255,000 | 1,750 |
| 1998-01-27 | 1,730 | 1,760 | 1,700 | 1,750 | 442,000 | 1,750 |
| 1998-01-26 | 1,610 | 1,670 | 1,610 | 1,670 | 182,000 | 1,670 |
| 1998-01-23 | 1,580 | 1,600 | 1,570 | 1,590 | 173,000 | 1,590 |
| 1998-01-22 | 1,570 | 1,630 | 1,570 | 1,610 | 233,000 | 1,610 |
| 1998-01-21 | 1,500 | 1,560 | 1,500 | 1,560 | 284,000 | 1,560 |
| 1998-01-20 | 1,500 | 1,560 | 1,500 | 1,560 | 132,000 | 1,560 |
| 1998-01-19 | 1,510 | 1,550 | 1,490 | 1,500 | 336,000 | 1,500 |
| 1998-01-16 | 1,480 | 1,530 | 1,470 | 1,490 | 250,000 | 1,490 |
| 1998-01-14 | 1,460 | 1,480 | 1,450 | 1,480 | 94,000 | 1,480 |
| 1998-01-13 | 1,420 | 1,440 | 1,380 | 1,440 | 86,000 | 1,440 |
| 1998-01-12 | 1,500 | 1,500 | 1,360 | 1,370 | 175,000 | 1,370 |
| 1998-01-09 | 1,580 | 1,580 | 1,530 | 1,550 | 75,000 | 1,550 |
| 1998-01-08 | 1,540 | 1,620 | 1,540 | 1,600 | 421,000 | 1,600 |
| 1998-01-07 | 1,510 | 1,540 | 1,480 | 1,500 | 142,000 | 1,500 |
| 1998-01-06 | 1,520 | 1,550 | 1,510 | 1,520 | 193,000 | 1,520 |
| 1998-01-05 | 1,500 | 1,520 | 1,480 | 1,510 | 176,000 | 1,510 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
