8113 ユニ・チャーム(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 | 5,490 | 5,490 | 5,300 | 5,300 | 24,500 | 588.89 |
| 1998-12-29 | 5,450 | 5,490 | 5,400 | 5,490 | 70,300 | 610 |
| 1998-12-28 | 5,450 | 5,480 | 5,320 | 5,360 | 43,600 | 595.56 |
| 1998-12-25 | 5,400 | 5,400 | 5,300 | 5,300 | 65,300 | 588.89 |
| 1998-12-24 | 5,410 | 5,450 | 5,310 | 5,310 | 83,200 | 590 |
| 1998-12-22 | 5,500 | 5,500 | 5,410 | 5,410 | 106,600 | 601.11 |
| 1998-12-21 | 5,320 | 5,420 | 5,320 | 5,410 | 17,500 | 601.11 |
| 1998-12-18 | 5,490 | 5,490 | 5,380 | 5,380 | 75,800 | 597.78 |
| 1998-12-17 | 5,380 | 5,490 | 5,360 | 5,490 | 213,900 | 610 |
| 1998-12-16 | 5,280 | 5,370 | 5,280 | 5,370 | 47,100 | 596.67 |
| 1998-12-15 | 5,260 | 5,280 | 5,230 | 5,280 | 48,800 | 586.67 |
| 1998-12-14 | 5,310 | 5,340 | 5,150 | 5,210 | 71,500 | 578.89 |
| 1998-12-11 | 5,410 | 5,410 | 5,390 | 5,410 | 98,100 | 601.11 |
| 1998-12-10 | 5,480 | 5,480 | 5,430 | 5,450 | 72,700 | 605.56 |
| 1998-12-09 | 5,380 | 5,490 | 5,380 | 5,440 | 189,900 | 604.44 |
| 1998-12-08 | 5,330 | 5,380 | 5,310 | 5,380 | 85,000 | 597.78 |
| 1998-12-07 | 5,270 | 5,340 | 5,270 | 5,270 | 35,000 | 585.56 |
| 1998-12-04 | 5,380 | 5,380 | 5,210 | 5,270 | 28,700 | 585.56 |
| 1998-12-03 | 5,350 | 5,450 | 5,260 | 5,450 | 38,200 | 605.56 |
| 1998-12-02 | 5,260 | 5,400 | 5,260 | 5,350 | 38,500 | 594.44 |
| 1998-12-01 | 5,370 | 5,370 | 5,200 | 5,260 | 46,300 | 584.44 |
| 1998-11-30 | 5,300 | 5,300 | 5,250 | 5,270 | 66,300 | 585.56 |
| 1998-11-27 | 5,390 | 5,390 | 5,290 | 5,310 | 90,100 | 590 |
| 1998-11-26 | 5,400 | 5,400 | 5,210 | 5,290 | 148,500 | 587.78 |
| 1998-11-25 | 5,440 | 5,500 | 5,390 | 5,400 | 115,900 | 600 |
| 1998-11-24 | 5,450 | 5,450 | 5,390 | 5,440 | 69,700 | 604.44 |
| 1998-11-20 | 5,260 | 5,370 | 5,200 | 5,220 | 77,900 | 580 |
| 1998-11-19 | 5,160 | 5,260 | 5,150 | 5,200 | 174,900 | 577.78 |
| 1998-11-18 | 5,260 | 5,260 | 5,160 | 5,160 | 59,700 | 573.33 |
| 1998-11-17 | 5,250 | 5,300 | 5,200 | 5,200 | 46,600 | 577.78 |
| 1998-11-16 | 5,160 | 5,200 | 5,100 | 5,150 | 108,800 | 572.22 |
| 1998-11-13 | 5,050 | 5,300 | 5,050 | 5,300 | 52,200 | 588.89 |
| 1998-11-12 | 5,380 | 5,380 | 5,300 | 5,300 | 11,900 | 588.89 |
| 1998-11-11 | 5,390 | 5,390 | 5,300 | 5,300 | 60,400 | 588.89 |
| 1998-11-10 | 5,290 | 5,300 | 5,210 | 5,290 | 13,300 | 587.78 |
| 1998-11-09 | 5,380 | 5,410 | 5,330 | 5,360 | 50,800 | 595.56 |
| 1998-11-06 | 5,410 | 5,450 | 5,300 | 5,320 | 58,700 | 591.11 |
| 1998-11-05 | 5,450 | 5,450 | 5,300 | 5,320 | 90,400 | 591.11 |
| 1998-11-04 | 5,410 | 5,500 | 5,400 | 5,450 | 86,300 | 605.56 |
| 1998-11-02 | 5,300 | 5,420 | 5,300 | 5,410 | 26,000 | 601.11 |
| 1998-10-30 | 5,390 | 5,390 | 5,300 | 5,300 | 35,800 | 588.89 |
| 1998-10-29 | 5,420 | 5,420 | 5,250 | 5,290 | 64,600 | 587.78 |
| 1998-10-28 | 5,300 | 5,430 | 5,300 | 5,380 | 34,500 | 597.78 |
| 1998-10-27 | 5,300 | 5,420 | 5,300 | 5,400 | 69,400 | 600 |
| 1998-10-26 | 5,190 | 5,300 | 5,190 | 5,270 | 68,600 | 585.56 |
| 1998-10-23 | 5,300 | 5,300 | 5,110 | 5,290 | 65,000 | 587.78 |
| 1998-10-22 | 5,500 | 5,500 | 5,200 | 5,300 | 107,000 | 588.89 |
| 1998-10-21 | 5,300 | 5,400 | 5,300 | 5,400 | 91,900 | 600 |
| 1998-10-20 | 5,280 | 5,280 | 5,160 | 5,230 | 31,600 | 581.11 |
| 1998-10-19 | 5,310 | 5,330 | 5,110 | 5,110 | 61,300 | 567.78 |
| 1998-10-16 | 5,000 | 5,220 | 5,000 | 5,160 | 78,200 | 573.33 |
| 1998-10-15 | 4,850 | 4,950 | 4,800 | 4,900 | 35,900 | 544.44 |
| 1998-10-14 | 4,870 | 4,940 | 4,820 | 4,900 | 23,600 | 544.44 |
| 1998-10-13 | 4,820 | 4,900 | 4,820 | 4,890 | 57,800 | 543.33 |
| 1998-10-12 | 5,000 | 5,100 | 4,910 | 4,910 | 45,700 | 545.56 |
| 1998-10-09 | 4,800 | 5,100 | 4,800 | 4,950 | 84,300 | 550 |
| 1998-10-08 | 5,090 | 5,090 | 4,790 | 4,900 | 84,900 | 544.44 |
| 1998-10-07 | 4,830 | 5,170 | 4,830 | 5,100 | 68,000 | 566.67 |
| 1998-10-06 | 4,950 | 5,000 | 4,520 | 4,830 | 179,800 | 536.67 |
| 1998-10-05 | 5,190 | 5,200 | 5,050 | 5,080 | 86,700 | 564.44 |
| 1998-10-02 | 5,300 | 5,350 | 5,270 | 5,290 | 99,100 | 587.78 |
| 1998-10-01 | 5,430 | 5,470 | 5,370 | 5,400 | 107,600 | 600 |
| 1998-09-30 | 5,460 | 5,510 | 5,330 | 5,330 | 102,100 | 592.22 |
| 1998-09-29 | 5,300 | 5,490 | 5,270 | 5,460 | 111,900 | 606.67 |
| 1998-09-28 | 5,110 | 5,300 | 5,110 | 5,290 | 39,000 | 587.78 |
| 1998-09-25 | 5,080 | 5,100 | 5,060 | 5,080 | 25,000 | 564.44 |
| 1998-09-24 | 5,150 | 5,330 | 5,090 | 5,100 | 101,800 | 566.67 |
| 1998-09-22 | 5,100 | 5,190 | 5,010 | 5,010 | 29,500 | 556.67 |
| 1998-09-21 | 5,400 | 5,400 | 5,100 | 5,100 | 77,400 | 566.67 |
| 1998-09-18 | 5,270 | 5,310 | 5,200 | 5,300 | 112,200 | 588.89 |
| 1998-09-17 | 5,310 | 5,310 | 5,260 | 5,310 | 80,000 | 590 |
| 1998-09-16 | 5,340 | 5,340 | 5,150 | 5,250 | 45,800 | 583.33 |
| 1998-09-14 | 5,350 | 5,350 | 5,200 | 5,250 | 80,300 | 583.33 |
| 1998-09-11 | 5,040 | 5,250 | 5,040 | 5,250 | 150,200 | 583.33 |
| 1998-09-10 | 5,210 | 5,240 | 5,180 | 5,240 | 34,700 | 582.22 |
| 1998-09-09 | 5,120 | 5,190 | 5,120 | 5,190 | 33,900 | 576.67 |
| 1998-09-08 | 5,250 | 5,250 | 5,210 | 5,220 | 24,600 | 580 |
| 1998-09-07 | 5,130 | 5,250 | 5,120 | 5,200 | 48,800 | 577.78 |
| 1998-09-04 | 5,130 | 5,240 | 5,100 | 5,130 | 23,500 | 570 |
| 1998-09-03 | 5,250 | 5,250 | 5,200 | 5,230 | 51,800 | 581.11 |
| 1998-09-02 | 5,300 | 5,300 | 5,160 | 5,200 | 72,700 | 577.78 |
| 1998-09-01 | 5,080 | 5,100 | 4,980 | 5,100 | 73,500 | 566.67 |
| 1998-08-31 | 5,060 | 5,200 | 5,060 | 5,130 | 79,500 | 570 |
| 1998-08-28 | 5,060 | 5,200 | 5,060 | 5,160 | 101,600 | 573.33 |
| 1998-08-27 | 5,300 | 5,360 | 5,100 | 5,360 | 77,300 | 595.56 |
| 1998-08-26 | 5,310 | 5,310 | 5,230 | 5,300 | 49,400 | 588.89 |
| 1998-08-25 | 5,200 | 5,250 | 5,200 | 5,220 | 23,900 | 580 |
| 1998-08-24 | 5,250 | 5,300 | 5,220 | 5,290 | 22,400 | 587.78 |
| 1998-08-21 | 5,240 | 5,280 | 5,210 | 5,250 | 28,800 | 583.33 |
| 1998-08-20 | 5,200 | 5,300 | 5,200 | 5,300 | 17,200 | 588.89 |
| 1998-08-19 | 5,270 | 5,340 | 5,180 | 5,260 | 49,500 | 584.44 |
| 1998-08-18 | 5,260 | 5,260 | 5,200 | 5,260 | 53,500 | 584.44 |
| 1998-08-17 | 5,200 | 5,250 | 5,160 | 5,250 | 50,900 | 583.33 |
| 1998-08-14 | 5,190 | 5,260 | 5,170 | 5,240 | 24,100 | 582.22 |
| 1998-08-13 | 5,150 | 5,260 | 5,120 | 5,230 | 40,500 | 581.11 |
| 1998-08-12 | 5,100 | 5,170 | 5,050 | 5,080 | 41,600 | 564.44 |
| 1998-08-11 | 5,130 | 5,170 | 5,100 | 5,100 | 68,400 | 566.67 |
| 1998-08-10 | 5,290 | 5,290 | 5,150 | 5,220 | 44,800 | 580 |
| 1998-08-07 | 5,110 | 5,160 | 5,110 | 5,140 | 102,600 | 571.11 |
| 1998-08-06 | 5,250 | 5,250 | 5,110 | 5,200 | 38,600 | 577.78 |
| 1998-08-05 | 5,080 | 5,190 | 5,080 | 5,190 | 67,400 | 576.67 |
| 1998-08-04 | 5,100 | 5,180 | 5,100 | 5,120 | 46,200 | 568.89 |
| 1998-08-03 | 5,090 | 5,180 | 5,080 | 5,100 | 54,500 | 566.67 |
| 1998-07-31 | 5,150 | 5,200 | 5,070 | 5,190 | 168,600 | 576.67 |
| 1998-07-30 | 5,210 | 5,230 | 5,180 | 5,180 | 142,900 | 575.56 |
| 1998-07-29 | 5,210 | 5,250 | 5,210 | 5,220 | 88,400 | 580 |
| 1998-07-28 | 5,300 | 5,300 | 5,230 | 5,260 | 115,300 | 584.44 |
| 1998-07-27 | 5,270 | 5,280 | 5,200 | 5,260 | 143,700 | 584.44 |
| 1998-07-24 | 5,400 | 5,440 | 5,230 | 5,430 | 134,500 | 603.33 |
| 1998-07-23 | 5,300 | 5,440 | 5,280 | 5,430 | 164,300 | 603.33 |
| 1998-07-22 | 5,380 | 5,410 | 5,270 | 5,270 | 233,100 | 585.56 |
| 1998-07-21 | 5,700 | 5,700 | 5,450 | 5,480 | 74,600 | 608.89 |
| 1998-07-17 | 5,570 | 5,700 | 5,530 | 5,620 | 140,700 | 624.44 |
| 1998-07-16 | 5,460 | 5,530 | 5,460 | 5,530 | 77,400 | 614.44 |
| 1998-07-15 | 5,450 | 5,550 | 5,450 | 5,490 | 58,100 | 610 |
| 1998-07-14 | 5,440 | 5,480 | 5,400 | 5,420 | 45,300 | 602.22 |
| 1998-07-13 | 5,400 | 5,520 | 5,400 | 5,490 | 87,500 | 610 |
| 1998-07-10 | 5,490 | 5,550 | 5,460 | 5,500 | 73,700 | 611.11 |
| 1998-07-09 | 5,490 | 5,500 | 5,300 | 5,400 | 82,600 | 600 |
| 1998-07-08 | 5,400 | 5,550 | 5,390 | 5,510 | 156,000 | 612.22 |
| 1998-07-07 | 5,330 | 5,350 | 5,150 | 5,180 | 75,500 | 575.56 |
| 1998-07-06 | 5,350 | 5,380 | 5,330 | 5,350 | 76,800 | 594.44 |
| 1998-07-03 | 5,180 | 5,400 | 5,180 | 5,390 | 70,200 | 598.89 |
| 1998-07-02 | 5,240 | 5,340 | 5,160 | 5,280 | 94,700 | 586.67 |
| 1998-07-01 | 5,110 | 5,200 | 5,090 | 5,180 | 101,000 | 575.56 |
| 1998-06-30 | 5,130 | 5,200 | 5,110 | 5,140 | 73,800 | 571.11 |
| 1998-06-29 | 5,070 | 5,120 | 5,060 | 5,110 | 32,700 | 567.78 |
| 1998-06-26 | 5,150 | 5,150 | 5,020 | 5,080 | 24,900 | 564.44 |
| 1998-06-25 | 5,000 | 5,100 | 5,000 | 5,060 | 24,600 | 562.22 |
| 1998-06-24 | 5,000 | 5,030 | 4,970 | 5,020 | 75,700 | 557.78 |
| 1998-06-23 | 4,950 | 5,050 | 4,950 | 5,020 | 52,300 | 557.78 |
| 1998-06-22 | 5,030 | 5,130 | 5,030 | 5,110 | 28,200 | 567.78 |
| 1998-06-19 | 5,040 | 5,100 | 5,000 | 5,020 | 34,300 | 557.78 |
| 1998-06-18 | 5,100 | 5,100 | 4,950 | 5,000 | 80,600 | 555.56 |
| 1998-06-17 | 4,900 | 4,950 | 4,900 | 4,900 | 38,700 | 544.44 |
| 1998-06-16 | 5,000 | 5,000 | 4,760 | 4,860 | 103,500 | 540 |
| 1998-06-15 | 4,950 | 5,010 | 4,950 | 5,000 | 44,400 | 555.56 |
| 1998-06-12 | 5,080 | 5,080 | 5,010 | 5,030 | 88,600 | 558.89 |
| 1998-06-11 | 5,000 | 5,050 | 4,950 | 5,010 | 45,300 | 556.67 |
| 1998-06-10 | 5,150 | 5,150 | 5,000 | 5,000 | 80,000 | 555.56 |
| 1998-06-09 | 5,100 | 5,150 | 5,050 | 5,150 | 56,000 | 572.22 |
| 1998-06-08 | 5,000 | 5,150 | 5,000 | 5,150 | 52,800 | 572.22 |
| 1998-06-05 | 5,020 | 5,020 | 4,930 | 5,000 | 96,400 | 555.56 |
| 1998-06-04 | 5,060 | 5,060 | 5,020 | 5,020 | 35,100 | 557.78 |
| 1998-06-03 | 5,000 | 5,040 | 4,970 | 5,010 | 76,100 | 556.67 |
| 1998-06-02 | 5,010 | 5,100 | 4,980 | 5,100 | 131,100 | 566.67 |
| 1998-06-01 | 5,010 | 5,060 | 4,970 | 5,000 | 65,300 | 555.56 |
| 1998-05-29 | 5,200 | 5,220 | 5,150 | 5,150 | 94,400 | 572.22 |
| 1998-05-28 | 5,190 | 5,310 | 5,160 | 5,280 | 154,400 | 586.67 |
| 1998-05-27 | 5,170 | 5,270 | 5,150 | 5,270 | 44,700 | 585.56 |
| 1998-05-26 | 5,200 | 5,240 | 5,130 | 5,200 | 47,000 | 577.78 |
| 1998-05-25 | 5,130 | 5,180 | 5,100 | 5,180 | 31,800 | 575.56 |
| 1998-05-22 | 5,130 | 5,140 | 5,030 | 5,140 | 46,000 | 571.11 |
| 1998-05-21 | 5,160 | 5,240 | 5,150 | 5,150 | 134,300 | 572.22 |
| 1998-05-20 | 5,100 | 5,200 | 5,060 | 5,160 | 194,800 | 573.33 |
| 1998-05-19 | 4,890 | 5,100 | 4,890 | 5,010 | 164,100 | 556.67 |
| 1998-05-18 | 4,980 | 4,980 | 4,860 | 4,890 | 90,900 | 543.33 |
| 1998-05-15 | 4,960 | 5,000 | 4,940 | 5,000 | 54,200 | 555.56 |
| 1998-05-14 | 4,990 | 5,050 | 4,950 | 4,960 | 98,100 | 551.11 |
| 1998-05-13 | 4,860 | 5,000 | 4,830 | 4,940 | 63,000 | 548.89 |
| 1998-05-12 | 4,810 | 4,940 | 4,810 | 4,860 | 150,800 | 540 |
| 1998-05-11 | 4,700 | 4,800 | 4,700 | 4,760 | 90,200 | 528.89 |
| 1998-05-08 | 4,650 | 4,750 | 4,650 | 4,700 | 90,100 | 522.22 |
| 1998-05-07 | 4,750 | 4,750 | 4,700 | 4,750 | 117,600 | 527.78 |
| 1998-05-06 | 4,980 | 4,980 | 4,850 | 4,850 | 24,600 | 538.89 |
| 1998-05-01 | 4,960 | 5,000 | 4,940 | 4,960 | 109,200 | 551.11 |
| 1998-04-30 | 4,900 | 5,000 | 4,900 | 5,000 | 191,500 | 555.56 |
| 1998-04-28 | 4,840 | 4,910 | 4,800 | 4,900 | 38,400 | 544.44 |
| 1998-04-27 | 4,790 | 4,860 | 4,760 | 4,850 | 89,900 | 538.89 |
| 1998-04-24 | 4,960 | 4,980 | 4,810 | 4,840 | 90,500 | 537.78 |
| 1998-04-23 | 4,820 | 4,950 | 4,800 | 4,860 | 95,600 | 540 |
| 1998-04-22 | 4,800 | 4,820 | 4,750 | 4,800 | 69,000 | 533.33 |
| 1998-04-21 | 4,750 | 4,810 | 4,730 | 4,790 | 92,400 | 532.22 |
| 1998-04-20 | 4,670 | 4,750 | 4,650 | 4,700 | 30,800 | 522.22 |
| 1998-04-17 | 4,640 | 4,650 | 4,550 | 4,620 | 95,400 | 513.33 |
| 1998-04-16 | 4,740 | 4,740 | 4,600 | 4,660 | 77,000 | 517.78 |
| 1998-04-15 | 4,680 | 4,700 | 4,650 | 4,690 | 38,500 | 521.11 |
| 1998-04-14 | 4,710 | 4,710 | 4,600 | 4,600 | 35,200 | 511.11 |
| 1998-04-13 | 4,710 | 4,720 | 4,680 | 4,680 | 34,500 | 520 |
| 1998-04-10 | 4,680 | 4,690 | 4,540 | 4,680 | 58,600 | 520 |
| 1998-04-09 | 4,550 | 4,730 | 4,510 | 4,730 | 101,400 | 525.56 |
| 1998-04-08 | 4,700 | 4,700 | 4,550 | 4,550 | 151,800 | 505.56 |
| 1998-04-07 | 4,690 | 4,730 | 4,660 | 4,730 | 115,900 | 525.56 |
| 1998-04-06 | 4,600 | 4,600 | 4,490 | 4,600 | 71,900 | 511.11 |
| 1998-04-03 | 4,730 | 4,770 | 4,600 | 4,650 | 205,700 | 516.67 |
| 1998-04-02 | 4,580 | 4,690 | 4,540 | 4,680 | 197,500 | 520 |
| 1998-04-01 | 4,580 | 4,720 | 4,580 | 4,600 | 158,400 | 511.11 |
| 1998-03-31 | 4,580 | 4,630 | 4,500 | 4,630 | 175,600 | 514.44 |
| 1998-03-30 | 4,550 | 4,630 | 4,530 | 4,580 | 113,000 | 508.89 |
| 1998-03-27 | 4,450 | 4,480 | 4,310 | 4,450 | 14,400 | 494.44 |
| 1998-03-26 | 4,460 | 4,560 | 4,460 | 4,500 | 130,000 | 500 |
| 1998-03-25 | 4,480 | 4,500 | 4,450 | 4,460 | 34,100 | 495.56 |
| 1998-03-24 | 4,450 | 4,500 | 4,400 | 4,430 | 76,300 | 492.22 |
| 1998-03-23 | 4,370 | 4,450 | 4,370 | 4,420 | 44,700 | 491.11 |
| 1998-03-20 | 4,320 | 4,360 | 4,280 | 4,350 | 23,200 | 483.33 |
| 1998-03-19 | 4,320 | 4,350 | 4,300 | 4,330 | 70,800 | 481.11 |
| 1998-03-18 | 4,230 | 4,370 | 4,230 | 4,360 | 98,700 | 484.44 |
| 1998-03-17 | 4,290 | 4,290 | 4,230 | 4,250 | 16,700 | 472.22 |
| 1998-03-16 | 4,300 | 4,350 | 4,290 | 4,350 | 7,800 | 483.33 |
| 1998-03-13 | 4,100 | 4,320 | 4,100 | 4,310 | 111,100 | 478.89 |
| 1998-03-12 | 4,160 | 4,200 | 4,120 | 4,140 | 31,400 | 460 |
| 1998-03-11 | 4,320 | 4,390 | 4,100 | 4,120 | 76,900 | 457.78 |
| 1998-03-10 | 4,400 | 4,400 | 4,270 | 4,300 | 23,000 | 477.78 |
| 1998-03-09 | 4,450 | 4,500 | 4,410 | 4,410 | 68,700 | 490 |
| 1998-03-06 | 4,380 | 4,500 | 4,380 | 4,470 | 55,100 | 496.67 |
| 1998-03-05 | 4,470 | 4,470 | 4,400 | 4,400 | 68,500 | 488.89 |
| 1998-03-04 | 4,500 | 4,550 | 4,470 | 4,500 | 117,600 | 500 |
| 1998-03-03 | 4,480 | 4,480 | 4,390 | 4,450 | 41,000 | 494.44 |
| 1998-03-02 | 4,550 | 4,550 | 4,450 | 4,480 | 75,200 | 497.78 |
| 1998-02-27 | 4,510 | 4,550 | 4,460 | 4,500 | 44,600 | 500 |
| 1998-02-26 | 4,410 | 4,520 | 4,410 | 4,510 | 113,500 | 501.11 |
| 1998-02-25 | 4,300 | 4,400 | 4,260 | 4,400 | 81,700 | 488.89 |
| 1998-02-24 | 4,260 | 4,300 | 4,230 | 4,290 | 61,400 | 476.67 |
| 1998-02-23 | 4,230 | 4,310 | 4,210 | 4,250 | 55,500 | 472.22 |
| 1998-02-20 | 4,100 | 4,290 | 4,080 | 4,230 | 105,000 | 470 |
| 1998-02-19 | 4,040 | 4,110 | 4,040 | 4,100 | 66,300 | 455.56 |
| 1998-02-18 | 4,180 | 4,190 | 4,130 | 4,170 | 31,800 | 463.33 |
| 1998-02-17 | 4,190 | 4,190 | 4,170 | 4,180 | 32,600 | 464.44 |
| 1998-02-16 | 4,100 | 4,200 | 4,100 | 4,200 | 27,000 | 466.67 |
| 1998-02-13 | 4,120 | 4,290 | 4,120 | 4,290 | 43,400 | 476.67 |
| 1998-02-12 | 4,190 | 4,240 | 4,100 | 4,100 | 61,200 | 455.56 |
| 1998-02-10 | 4,200 | 4,230 | 4,160 | 4,190 | 116,500 | 465.56 |
| 1998-02-09 | 4,440 | 4,440 | 4,320 | 4,330 | 51,400 | 481.11 |
| 1998-02-06 | 4,390 | 4,430 | 4,330 | 4,410 | 44,500 | 490 |
| 1998-02-05 | 4,390 | 4,450 | 4,340 | 4,440 | 97,600 | 493.33 |
| 1998-02-04 | 4,320 | 4,440 | 4,320 | 4,440 | 78,100 | 493.33 |
| 1998-02-03 | 4,380 | 4,440 | 4,350 | 4,350 | 88,500 | 483.33 |
| 1998-02-02 | 4,370 | 4,430 | 4,350 | 4,350 | 67,400 | 483.33 |
| 1998-01-30 | 4,440 | 4,440 | 4,330 | 4,360 | 39,500 | 484.44 |
| 1998-01-29 | 4,400 | 4,430 | 4,330 | 4,410 | 57,700 | 490 |
| 1998-01-28 | 4,320 | 4,370 | 4,310 | 4,370 | 104,800 | 485.56 |
| 1998-01-27 | 4,340 | 4,360 | 4,300 | 4,340 | 125,100 | 482.22 |
| 1998-01-26 | 4,340 | 4,340 | 4,290 | 4,330 | 81,200 | 481.11 |
| 1998-01-23 | 4,320 | 4,340 | 4,260 | 4,290 | 112,000 | 476.67 |
| 1998-01-22 | 4,320 | 4,320 | 4,260 | 4,270 | 36,300 | 474.44 |
| 1998-01-21 | 4,250 | 4,390 | 4,250 | 4,340 | 232,800 | 482.22 |
| 1998-01-20 | 4,520 | 4,520 | 4,350 | 4,400 | 92,700 | 488.89 |
| 1998-01-19 | 4,580 | 4,600 | 4,470 | 4,470 | 100,200 | 496.67 |
| 1998-01-16 | 4,380 | 4,540 | 4,380 | 4,520 | 86,500 | 502.22 |
| 1998-01-14 | 4,340 | 4,400 | 4,340 | 4,400 | 8,000 | 488.89 |
| 1998-01-13 | 4,300 | 4,350 | 4,270 | 4,340 | 29,600 | 482.22 |
| 1998-01-12 | 4,260 | 4,290 | 4,200 | 4,220 | 59,900 | 468.89 |
| 1998-01-09 | 4,370 | 4,400 | 4,300 | 4,360 | 18,300 | 484.44 |
| 1998-01-08 | 4,310 | 4,570 | 4,310 | 4,470 | 102,400 | 496.67 |
| 1998-01-07 | 4,380 | 4,450 | 4,300 | 4,300 | 196,200 | 477.78 |
| 1998-01-06 | 4,400 | 4,400 | 4,300 | 4,330 | 156,300 | 481.11 |
| 1998-01-05 | 4,550 | 4,570 | 4,500 | 4,500 | 39,400 | 500 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
