8130 (株)サンゲツ 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 | 1,665 | 1,690 | 1,665 | 1,690 | 4,000 | 845 |
| 1998-12-29 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 845 |
| 1998-12-28 | 1,700 | 1,700 | 1,650 | 1,650 | 5,000 | 825 |
| 1998-12-25 | 1,690 | 1,700 | 1,690 | 1,700 | 19,000 | 850 |
| 1998-12-24 | 1,630 | 1,660 | 1,630 | 1,660 | 8,000 | 830 |
| 1998-12-22 | 1,770 | 1,800 | 1,750 | 1,750 | 28,000 | 875 |
| 1998-12-21 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 885 |
| 1998-12-18 | 1,800 | 1,820 | 1,800 | 1,800 | 18,000 | 900 |
| 1998-12-17 | 1,751 | 1,770 | 1,751 | 1,770 | 14,000 | 885 |
| 1998-12-16 | 1,752 | 1,753 | 1,751 | 1,753 | 37,000 | 876.50 |
| 1998-12-15 | 1,750 | 1,800 | 1,750 | 1,752 | 25,000 | 876 |
| 1998-12-14 | 1,800 | 1,800 | 1,800 | 1,800 | 33,000 | 900 |
| 1998-12-11 | 1,800 | 1,803 | 1,800 | 1,803 | 32,000 | 901.50 |
| 1998-12-10 | 1,890 | 1,890 | 1,890 | 1,890 | 11,000 | 945 |
| 1998-12-09 | 1,898 | 1,898 | 1,889 | 1,889 | 6,000 | 944.50 |
| 1998-12-08 | 1,838 | 1,838 | 1,817 | 1,838 | 14,000 | 919 |
| 1998-12-07 | 1,858 | 1,858 | 1,838 | 1,845 | 12,000 | 922.50 |
| 1998-12-04 | 1,839 | 1,840 | 1,830 | 1,830 | 31,000 | 915 |
| 1998-12-03 | 1,867 | 1,882 | 1,867 | 1,867 | 16,000 | 933.50 |
| 1998-12-02 | 1,886 | 1,950 | 1,886 | 1,886 | 26,000 | 943 |
| 1998-12-01 | 1,909 | 1,909 | 1,886 | 1,886 | 20,000 | 943 |
| 1998-11-30 | 1,850 | 2,000 | 1,823 | 1,930 | 47,000 | 965 |
| 1998-11-27 | 1,847 | 1,850 | 1,829 | 1,831 | 31,000 | 915.50 |
| 1998-11-26 | 1,800 | 1,860 | 1,800 | 1,860 | 5,000 | 930 |
| 1998-11-25 | 1,830 | 1,830 | 1,810 | 1,810 | 57,000 | 905 |
| 1998-11-24 | 1,758 | 1,800 | 1,752 | 1,800 | 11,000 | 900 |
| 1998-11-20 | 1,704 | 1,730 | 1,704 | 1,728 | 18,000 | 864 |
| 1998-11-19 | 1,701 | 1,702 | 1,701 | 1,702 | 14,000 | 851 |
| 1998-11-18 | 1,700 | 1,701 | 1,700 | 1,701 | 9,000 | 850.50 |
| 1998-11-17 | 1,640 | 1,651 | 1,640 | 1,651 | 36,000 | 825.50 |
| 1998-11-16 | 1,600 | 1,650 | 1,600 | 1,650 | 10,000 | 825 |
| 1998-11-13 | 1,605 | 1,605 | 1,600 | 1,605 | 16,000 | 802.50 |
| 1998-11-12 | 1,601 | 1,610 | 1,601 | 1,605 | 25,000 | 802.50 |
| 1998-11-11 | 1,595 | 1,600 | 1,588 | 1,588 | 11,000 | 794 |
| 1998-11-10 | 1,591 | 1,596 | 1,590 | 1,595 | 12,000 | 797.50 |
| 1998-11-09 | 1,595 | 1,595 | 1,590 | 1,590 | 3,000 | 795 |
| 1998-11-06 | 1,589 | 1,590 | 1,560 | 1,590 | 7,000 | 795 |
| 1998-11-05 | 1,611 | 1,620 | 1,611 | 1,620 | 23,000 | 810 |
| 1998-11-04 | 1,550 | 1,610 | 1,550 | 1,600 | 35,000 | 800 |
| 1998-11-02 | 1,430 | 1,520 | 1,430 | 1,520 | 23,000 | 760 |
| 1998-10-30 | 1,480 | 1,480 | 1,440 | 1,440 | 5,000 | 720 |
| 1998-10-29 | 1,421 | 1,422 | 1,420 | 1,420 | 21,000 | 710 |
| 1998-10-28 | 1,430 | 1,470 | 1,430 | 1,430 | 10,000 | 715 |
| 1998-10-27 | 1,431 | 1,431 | 1,427 | 1,430 | 19,000 | 715 |
| 1998-10-26 | 1,450 | 1,454 | 1,446 | 1,447 | 65,000 | 723.50 |
| 1998-10-23 | 1,440 | 1,450 | 1,440 | 1,450 | 14,000 | 725 |
| 1998-10-22 | 1,550 | 1,550 | 1,440 | 1,445 | 61,000 | 722.50 |
| 1998-10-21 | 1,430 | 1,460 | 1,430 | 1,460 | 31,000 | 730 |
| 1998-10-20 | 1,449 | 1,449 | 1,425 | 1,426 | 12,000 | 713 |
| 1998-10-19 | 1,420 | 1,450 | 1,420 | 1,450 | 15,000 | 725 |
| 1998-10-16 | 1,455 | 1,455 | 1,420 | 1,420 | 10,000 | 710 |
| 1998-10-15 | 1,410 | 1,417 | 1,410 | 1,415 | 9,000 | 707.50 |
| 1998-10-14 | 1,401 | 1,402 | 1,401 | 1,401 | 11,000 | 700.50 |
| 1998-10-13 | 1,400 | 1,400 | 1,392 | 1,400 | 9,000 | 700 |
| 1998-10-12 | 1,413 | 1,500 | 1,412 | 1,499 | 8,000 | 749.50 |
| 1998-10-09 | 1,500 | 1,500 | 1,386 | 1,392 | 17,000 | 696 |
| 1998-10-08 | 1,520 | 1,546 | 1,520 | 1,522 | 16,000 | 761 |
| 1998-10-07 | 1,550 | 1,600 | 1,550 | 1,600 | 13,000 | 800 |
| 1998-10-06 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 775 |
| 1998-10-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1998-10-02 | 1,540 | 1,550 | 1,510 | 1,550 | 13,000 | 775 |
| 1998-10-01 | 1,566 | 1,590 | 1,550 | 1,550 | 13,000 | 775 |
| 1998-09-30 | 1,570 | 1,590 | 1,565 | 1,565 | 39,000 | 782.50 |
| 1998-09-29 | 1,585 | 1,585 | 1,570 | 1,580 | 11,000 | 790 |
| 1998-09-28 | 1,570 | 1,615 | 1,570 | 1,585 | 7,000 | 792.50 |
| 1998-09-25 | 1,563 | 1,590 | 1,549 | 1,590 | 20,000 | 795 |
| 1998-09-24 | 1,739 | 1,739 | 1,610 | 1,610 | 30,000 | 805 |
| 1998-09-22 | 1,689 | 1,748 | 1,689 | 1,748 | 5,000 | 874 |
| 1998-09-21 | 1,749 | 1,749 | 1,699 | 1,699 | 11,000 | 849.50 |
| 1998-09-18 | 1,660 | 1,750 | 1,660 | 1,749 | 6,000 | 874.50 |
| 1998-09-17 | 1,650 | 1,660 | 1,650 | 1,660 | 5,000 | 830 |
| 1998-09-16 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 825 |
| 1998-09-11 | 1,792 | 1,792 | 1,633 | 1,633 | 22,000 | 816.50 |
| 1998-09-10 | 1,650 | 1,650 | 1,642 | 1,642 | 4,000 | 821 |
| 1998-09-09 | 1,701 | 1,701 | 1,633 | 1,633 | 23,000 | 816.50 |
| 1998-09-08 | 1,751 | 1,780 | 1,700 | 1,701 | 19,000 | 850.50 |
| 1998-09-07 | 1,693 | 1,718 | 1,690 | 1,700 | 57,000 | 850 |
| 1998-09-04 | 1,745 | 1,745 | 1,633 | 1,633 | 34,000 | 816.50 |
| 1998-09-03 | 1,814 | 1,814 | 1,800 | 1,800 | 12,000 | 900 |
| 1998-09-02 | 1,820 | 1,825 | 1,819 | 1,824 | 19,000 | 912 |
| 1998-09-01 | 1,788 | 1,820 | 1,788 | 1,820 | 20,000 | 910 |
| 1998-08-31 | 1,720 | 1,878 | 1,720 | 1,878 | 11,000 | 939 |
| 1998-08-28 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 | 875 |
| 1998-08-27 | 1,750 | 1,840 | 1,740 | 1,840 | 11,000 | 920 |
| 1998-08-26 | 1,802 | 1,802 | 1,750 | 1,750 | 13,000 | 875 |
| 1998-08-25 | 1,810 | 1,810 | 1,809 | 1,809 | 33,000 | 904.50 |
| 1998-08-24 | 1,842 | 1,842 | 1,810 | 1,810 | 9,000 | 905 |
| 1998-08-21 | 1,898 | 1,898 | 1,811 | 1,812 | 13,000 | 906 |
| 1998-08-20 | 1,812 | 1,908 | 1,812 | 1,908 | 6,000 | 954 |
| 1998-08-19 | 1,816 | 1,816 | 1,816 | 1,816 | 5,000 | 908 |
| 1998-08-18 | 1,811 | 1,812 | 1,811 | 1,812 | 5,000 | 906 |
| 1998-08-17 | 1,894 | 1,930 | 1,810 | 1,810 | 7,000 | 905 |
| 1998-08-14 | 1,925 | 1,925 | 1,894 | 1,894 | 18,000 | 947 |
| 1998-08-13 | 1,925 | 1,925 | 1,925 | 1,925 | 1,000 | 962.50 |
| 1998-08-12 | 1,929 | 1,929 | 1,919 | 1,929 | 15,000 | 964.50 |
| 1998-08-11 | 1,950 | 1,950 | 1,949 | 1,949 | 10,000 | 974.50 |
| 1998-08-10 | 1,950 | 1,950 | 1,919 | 1,930 | 27,000 | 965 |
| 1998-08-07 | 1,920 | 1,920 | 1,900 | 1,920 | 26,000 | 960 |
| 1998-08-06 | 1,900 | 1,920 | 1,899 | 1,915 | 14,000 | 957.50 |
| 1998-08-05 | 1,930 | 1,930 | 1,914 | 1,914 | 18,000 | 957 |
| 1998-08-04 | 1,900 | 1,931 | 1,900 | 1,900 | 11,000 | 950 |
| 1998-08-03 | 1,807 | 1,850 | 1,805 | 1,850 | 5,000 | 925 |
| 1998-07-31 | 1,849 | 1,849 | 1,806 | 1,807 | 8,000 | 903.50 |
| 1998-07-30 | 1,832 | 1,832 | 1,800 | 1,805 | 195,000 | 902.50 |
| 1998-07-29 | 1,825 | 1,825 | 1,802 | 1,802 | 23,000 | 901 |
| 1998-07-28 | 1,829 | 1,830 | 1,802 | 1,830 | 14,000 | 915 |
| 1998-07-27 | 1,801 | 1,830 | 1,801 | 1,801 | 9,000 | 900.50 |
| 1998-07-24 | 1,800 | 1,801 | 1,800 | 1,801 | 13,000 | 900.50 |
| 1998-07-23 | 1,812 | 1,812 | 1,800 | 1,801 | 15,000 | 900.50 |
| 1998-07-22 | 1,802 | 1,832 | 1,802 | 1,832 | 3,000 | 916 |
| 1998-07-21 | 1,800 | 1,801 | 1,800 | 1,801 | 14,000 | 900.50 |
| 1998-07-17 | 1,800 | 1,800 | 1,785 | 1,785 | 6,000 | 892.50 |
| 1998-07-16 | 1,800 | 1,800 | 1,785 | 1,785 | 12,000 | 892.50 |
| 1998-07-15 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 | 900 |
| 1998-07-14 | 1,800 | 1,800 | 1,799 | 1,799 | 7,000 | 899.50 |
| 1998-07-13 | 1,871 | 1,871 | 1,781 | 1,781 | 2,000 | 890.50 |
| 1998-07-10 | 1,871 | 1,900 | 1,871 | 1,871 | 9,000 | 935.50 |
| 1998-07-09 | 1,872 | 1,874 | 1,871 | 1,874 | 20,000 | 937 |
| 1998-07-08 | 1,871 | 1,874 | 1,871 | 1,873 | 14,000 | 936.50 |
| 1998-07-07 | 1,880 | 1,880 | 1,871 | 1,871 | 9,000 | 935.50 |
| 1998-07-06 | 1,870 | 1,880 | 1,870 | 1,880 | 48,000 | 940 |
| 1998-07-03 | 1,859 | 1,870 | 1,850 | 1,870 | 14,000 | 935 |
| 1998-07-02 | 1,850 | 1,890 | 1,840 | 1,889 | 38,000 | 944.50 |
| 1998-07-01 | 1,790 | 1,800 | 1,790 | 1,800 | 11,000 | 900 |
| 1998-06-30 | 1,783 | 1,800 | 1,783 | 1,790 | 21,000 | 895 |
| 1998-06-29 | 1,750 | 1,780 | 1,750 | 1,780 | 20,000 | 890 |
| 1998-06-25 | 1,730 | 1,740 | 1,730 | 1,740 | 15,000 | 870 |
| 1998-06-24 | 1,740 | 1,740 | 1,710 | 1,730 | 12,000 | 865 |
| 1998-06-23 | 1,748 | 1,748 | 1,710 | 1,710 | 3,000 | 855 |
| 1998-06-22 | 1,749 | 1,750 | 1,749 | 1,749 | 7,000 | 874.50 |
| 1998-06-19 | 1,741 | 1,750 | 1,741 | 1,750 | 6,000 | 875 |
| 1998-06-18 | 1,760 | 1,760 | 1,750 | 1,750 | 8,000 | 875 |
| 1998-06-17 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 875 |
| 1998-06-16 | 1,690 | 1,700 | 1,680 | 1,695 | 19,000 | 847.50 |
| 1998-06-15 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 | 875 |
| 1998-06-12 | 1,701 | 1,750 | 1,700 | 1,750 | 29,000 | 875 |
| 1998-06-11 | 1,691 | 1,694 | 1,691 | 1,694 | 5,000 | 847 |
| 1998-06-10 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 845 |
| 1998-06-09 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 860 |
| 1998-06-08 | 1,700 | 1,769 | 1,700 | 1,760 | 36,000 | 880 |
| 1998-06-05 | 1,760 | 1,760 | 1,756 | 1,756 | 6,000 | 878 |
| 1998-06-04 | 1,691 | 1,779 | 1,691 | 1,779 | 6,000 | 889.50 |
| 1998-06-03 | 1,752 | 1,770 | 1,720 | 1,720 | 4,000 | 860 |
| 1998-06-02 | 1,730 | 1,770 | 1,730 | 1,770 | 6,000 | 885 |
| 1998-06-01 | 1,750 | 1,750 | 1,680 | 1,680 | 9,000 | 840 |
| 1998-05-29 | 1,759 | 1,760 | 1,730 | 1,730 | 5,000 | 865 |
| 1998-05-28 | 1,760 | 1,780 | 1,760 | 1,780 | 4,000 | 890 |
| 1998-05-27 | 1,730 | 1,760 | 1,730 | 1,760 | 12,000 | 880 |
| 1998-05-26 | 1,701 | 1,749 | 1,700 | 1,749 | 6,000 | 874.50 |
| 1998-05-25 | 1,660 | 1,700 | 1,660 | 1,700 | 8,000 | 850 |
| 1998-05-22 | 1,656 | 1,660 | 1,656 | 1,660 | 13,000 | 830 |
| 1998-05-21 | 1,650 | 1,660 | 1,640 | 1,650 | 96,000 | 825 |
| 1998-05-20 | 1,650 | 1,670 | 1,650 | 1,660 | 30,000 | 830 |
| 1998-05-19 | 1,651 | 1,660 | 1,651 | 1,655 | 12,000 | 827.50 |
| 1998-05-18 | 1,650 | 1,652 | 1,650 | 1,651 | 8,000 | 825.50 |
| 1998-05-15 | 1,660 | 1,670 | 1,660 | 1,670 | 15,000 | 835 |
| 1998-05-14 | 1,665 | 1,710 | 1,665 | 1,690 | 5,000 | 845 |
| 1998-05-13 | 1,661 | 1,700 | 1,650 | 1,700 | 23,000 | 850 |
| 1998-05-12 | 1,670 | 1,680 | 1,650 | 1,670 | 12,000 | 835 |
| 1998-05-11 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 825 |
| 1998-05-08 | 1,650 | 1,660 | 1,650 | 1,650 | 8,000 | 825 |
| 1998-05-07 | 1,675 | 1,677 | 1,670 | 1,670 | 34,000 | 835 |
| 1998-05-06 | 1,690 | 1,690 | 1,675 | 1,675 | 15,000 | 837.50 |
| 1998-05-01 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 | 840 |
| 1998-04-30 | 1,652 | 1,690 | 1,652 | 1,690 | 13,000 | 845 |
| 1998-04-28 | 1,651 | 1,651 | 1,651 | 1,651 | 42,000 | 825.50 |
| 1998-04-27 | 1,650 | 1,660 | 1,650 | 1,660 | 18,000 | 830 |
| 1998-04-24 | 1,690 | 1,690 | 1,688 | 1,688 | 61,000 | 844 |
| 1998-04-23 | 1,650 | 1,656 | 1,650 | 1,655 | 5,000 | 827.50 |
| 1998-04-22 | 1,670 | 1,670 | 1,650 | 1,650 | 57,000 | 825 |
| 1998-04-21 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 830 |
| 1998-04-20 | 1,650 | 1,680 | 1,650 | 1,680 | 11,000 | 840 |
| 1998-04-17 | 1,650 | 1,652 | 1,649 | 1,650 | 62,000 | 825 |
| 1998-04-16 | 1,659 | 1,659 | 1,650 | 1,650 | 17,000 | 825 |
| 1998-04-15 | 1,660 | 1,660 | 1,658 | 1,659 | 11,000 | 829.50 |
| 1998-04-14 | 1,680 | 1,680 | 1,650 | 1,660 | 13,000 | 830 |
| 1998-04-13 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 840 |
| 1998-04-10 | 1,630 | 1,660 | 1,630 | 1,650 | 69,000 | 825 |
| 1998-04-09 | 1,590 | 1,610 | 1,590 | 1,600 | 73,000 | 800 |
| 1998-04-08 | 1,550 | 1,570 | 1,550 | 1,570 | 94,000 | 785 |
| 1998-04-07 | 1,520 | 1,530 | 1,510 | 1,530 | 27,000 | 765 |
| 1998-04-06 | 1,630 | 1,630 | 1,600 | 1,600 | 46,000 | 800 |
| 1998-04-03 | 1,720 | 1,720 | 1,630 | 1,630 | 14,000 | 815 |
| 1998-04-02 | 1,730 | 1,750 | 1,720 | 1,730 | 80,000 | 865 |
| 1998-04-01 | 1,730 | 1,750 | 1,730 | 1,740 | 50,000 | 870 |
| 1998-03-31 | 1,800 | 1,800 | 1,750 | 1,750 | 27,000 | 875 |
| 1998-03-30 | 1,790 | 1,830 | 1,790 | 1,790 | 24,000 | 895 |
| 1998-03-27 | 1,800 | 1,810 | 1,750 | 1,760 | 18,000 | 880 |
| 1998-03-26 | 1,830 | 1,830 | 1,800 | 1,800 | 21,000 | 900 |
| 1998-03-25 | 1,800 | 1,800 | 1,780 | 1,800 | 42,000 | 900 |
| 1998-03-24 | 1,700 | 1,790 | 1,690 | 1,790 | 18,000 | 895 |
| 1998-03-23 | 1,670 | 1,700 | 1,670 | 1,700 | 8,000 | 850 |
| 1998-03-20 | 1,660 | 1,660 | 1,650 | 1,660 | 36,000 | 830 |
| 1998-03-19 | 1,650 | 1,650 | 1,640 | 1,650 | 128,000 | 825 |
| 1998-03-18 | 1,640 | 1,660 | 1,640 | 1,650 | 46,000 | 825 |
| 1998-03-17 | 1,640 | 1,640 | 1,610 | 1,630 | 44,000 | 815 |
| 1998-03-16 | 1,650 | 1,660 | 1,630 | 1,630 | 23,000 | 815 |
| 1998-03-13 | 1,720 | 1,780 | 1,720 | 1,780 | 37,000 | 890 |
| 1998-03-12 | 1,810 | 1,810 | 1,750 | 1,770 | 4,000 | 885 |
| 1998-03-11 | 1,810 | 1,810 | 1,720 | 1,720 | 5,000 | 860 |
| 1998-03-10 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 905 |
| 1998-03-09 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 905 |
| 1998-03-06 | 1,830 | 1,850 | 1,800 | 1,850 | 24,000 | 925 |
| 1998-03-05 | 1,850 | 1,850 | 1,840 | 1,850 | 108,000 | 925 |
| 1998-03-04 | 1,840 | 1,840 | 1,840 | 1,840 | 11,000 | 920 |
| 1998-03-03 | 1,830 | 1,850 | 1,800 | 1,830 | 68,000 | 915 |
| 1998-03-02 | 1,750 | 1,800 | 1,750 | 1,800 | 17,000 | 900 |
| 1998-02-27 | 1,720 | 1,780 | 1,720 | 1,780 | 7,000 | 890 |
| 1998-02-26 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 875 |
| 1998-02-25 | 1,730 | 1,750 | 1,730 | 1,750 | 45,000 | 875 |
| 1998-02-24 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 865 |
| 1998-02-23 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 | 860 |
| 1998-02-20 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 855 |
| 1998-02-19 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 | 850 |
| 1998-02-18 | 1,790 | 1,790 | 1,780 | 1,780 | 7,000 | 890 |
| 1998-02-17 | 1,750 | 1,780 | 1,750 | 1,760 | 25,000 | 880 |
| 1998-02-16 | 1,700 | 1,780 | 1,700 | 1,740 | 54,000 | 870 |
| 1998-02-13 | 1,700 | 1,710 | 1,700 | 1,710 | 26,000 | 855 |
| 1998-02-12 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 850 |
| 1998-02-10 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 830 |
| 1998-02-09 | 1,650 | 1,660 | 1,650 | 1,660 | 7,000 | 830 |
| 1998-02-06 | 1,680 | 1,680 | 1,650 | 1,660 | 34,000 | 830 |
| 1998-02-05 | 1,600 | 1,630 | 1,600 | 1,620 | 25,000 | 810 |
| 1998-02-04 | 1,630 | 1,630 | 1,600 | 1,600 | 21,000 | 800 |
| 1998-02-03 | 1,600 | 1,630 | 1,600 | 1,630 | 94,000 | 815 |
| 1998-02-02 | 1,540 | 1,600 | 1,540 | 1,580 | 102,000 | 790 |
| 1998-01-30 | 1,680 | 1,720 | 1,680 | 1,690 | 26,000 | 845 |
| 1998-01-29 | 1,800 | 1,800 | 1,670 | 1,710 | 32,000 | 855 |
| 1998-01-28 | 1,800 | 1,810 | 1,800 | 1,800 | 23,000 | 900 |
| 1998-01-27 | 1,890 | 1,900 | 1,770 | 1,800 | 30,000 | 900 |
| 1998-01-26 | 1,810 | 1,900 | 1,800 | 1,900 | 62,000 | 950 |
| 1998-01-23 | 1,600 | 1,760 | 1,600 | 1,760 | 36,000 | 880 |
| 1998-01-22 | 1,620 | 1,620 | 1,620 | 1,620 | 18,000 | 810 |
| 1998-01-21 | 1,390 | 1,450 | 1,390 | 1,440 | 65,000 | 720 |
| 1998-01-20 | 1,310 | 1,370 | 1,310 | 1,370 | 35,000 | 685 |
| 1998-01-19 | 1,240 | 1,310 | 1,240 | 1,310 | 11,000 | 655 |
| 1998-01-16 | 1,200 | 1,240 | 1,200 | 1,200 | 40,000 | 600 |
| 1998-01-14 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 | 595 |
| 1998-01-13 | 1,290 | 1,290 | 1,200 | 1,200 | 37,000 | 600 |
| 1998-01-12 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 | 650 |
| 1998-01-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1998-01-08 | 1,350 | 1,360 | 1,350 | 1,350 | 50,000 | 675 |
| 1998-01-07 | 1,360 | 1,370 | 1,350 | 1,360 | 13,000 | 680 |
| 1998-01-06 | 1,360 | 1,360 | 1,360 | 1,360 | 13,000 | 680 |
| 1998-01-05 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 680 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株
