8136 (株)サンリオ 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 | 1,452 | 1,470 | 1,450 | 1,459 | 70,000 | 486.33 |
| 1998-12-29 | 1,470 | 1,480 | 1,450 | 1,460 | 155,000 | 486.67 |
| 1998-12-28 | 1,500 | 1,500 | 1,477 | 1,477 | 90,000 | 492.33 |
| 1998-12-25 | 1,485 | 1,499 | 1,485 | 1,492 | 114,000 | 497.33 |
| 1998-12-24 | 1,520 | 1,521 | 1,482 | 1,485 | 166,000 | 495 |
| 1998-12-22 | 1,546 | 1,550 | 1,525 | 1,530 | 64,000 | 510 |
| 1998-12-21 | 1,545 | 1,550 | 1,533 | 1,550 | 57,000 | 516.67 |
| 1998-12-18 | 1,580 | 1,580 | 1,549 | 1,574 | 95,000 | 524.67 |
| 1998-12-17 | 1,550 | 1,557 | 1,525 | 1,557 | 108,000 | 519 |
| 1998-12-16 | 1,570 | 1,588 | 1,570 | 1,570 | 88,000 | 523.33 |
| 1998-12-15 | 1,612 | 1,612 | 1,570 | 1,600 | 156,000 | 533.33 |
| 1998-12-14 | 1,620 | 1,630 | 1,605 | 1,622 | 71,000 | 540.67 |
| 1998-12-11 | 1,656 | 1,656 | 1,631 | 1,639 | 101,000 | 546.33 |
| 1998-12-10 | 1,625 | 1,668 | 1,625 | 1,648 | 37,000 | 549.33 |
| 1998-12-09 | 1,650 | 1,650 | 1,641 | 1,641 | 35,000 | 547 |
| 1998-12-08 | 1,665 | 1,670 | 1,643 | 1,670 | 50,000 | 556.67 |
| 1998-12-07 | 1,615 | 1,650 | 1,615 | 1,635 | 27,000 | 545 |
| 1998-12-04 | 1,630 | 1,630 | 1,610 | 1,625 | 78,000 | 541.67 |
| 1998-12-03 | 1,654 | 1,655 | 1,626 | 1,636 | 54,000 | 545.33 |
| 1998-12-02 | 1,630 | 1,660 | 1,630 | 1,659 | 65,000 | 553 |
| 1998-12-01 | 1,649 | 1,660 | 1,625 | 1,635 | 117,000 | 545 |
| 1998-11-30 | 1,710 | 1,710 | 1,670 | 1,673 | 79,000 | 557.67 |
| 1998-11-27 | 1,738 | 1,738 | 1,700 | 1,720 | 114,000 | 573.33 |
| 1998-11-26 | 1,710 | 1,740 | 1,700 | 1,728 | 263,000 | 576 |
| 1998-11-25 | 1,665 | 1,700 | 1,655 | 1,700 | 204,000 | 566.67 |
| 1998-11-24 | 1,670 | 1,675 | 1,652 | 1,665 | 84,000 | 555 |
| 1998-11-20 | 1,651 | 1,665 | 1,645 | 1,650 | 82,000 | 550 |
| 1998-11-19 | 1,674 | 1,674 | 1,626 | 1,648 | 104,000 | 549.33 |
| 1998-11-18 | 1,585 | 1,650 | 1,585 | 1,630 | 99,000 | 543.33 |
| 1998-11-17 | 1,597 | 1,640 | 1,570 | 1,640 | 118,000 | 546.67 |
| 1998-11-16 | 1,582 | 1,600 | 1,563 | 1,580 | 125,000 | 526.67 |
| 1998-11-13 | 1,592 | 1,630 | 1,571 | 1,608 | 344,000 | 536 |
| 1998-11-12 | 1,720 | 1,720 | 1,675 | 1,682 | 274,000 | 560.67 |
| 1998-11-11 | 1,664 | 1,720 | 1,655 | 1,713 | 539,000 | 571 |
| 1998-11-10 | 1,637 | 1,661 | 1,630 | 1,652 | 108,000 | 550.67 |
| 1998-11-09 | 1,650 | 1,680 | 1,635 | 1,636 | 173,000 | 545.33 |
| 1998-11-06 | 1,610 | 1,650 | 1,591 | 1,650 | 348,000 | 550 |
| 1998-11-05 | 1,549 | 1,590 | 1,530 | 1,580 | 233,000 | 526.67 |
| 1998-11-04 | 1,500 | 1,550 | 1,495 | 1,550 | 387,000 | 516.67 |
| 1998-11-02 | 1,490 | 1,490 | 1,475 | 1,488 | 96,000 | 496 |
| 1998-10-30 | 1,470 | 1,490 | 1,466 | 1,490 | 220,000 | 496.67 |
| 1998-10-29 | 1,480 | 1,490 | 1,470 | 1,490 | 62,000 | 496.67 |
| 1998-10-28 | 1,490 | 1,510 | 1,483 | 1,484 | 47,000 | 494.67 |
| 1998-10-27 | 1,509 | 1,525 | 1,491 | 1,491 | 103,000 | 497 |
| 1998-10-26 | 1,490 | 1,490 | 1,465 | 1,489 | 87,000 | 496.33 |
| 1998-10-23 | 1,539 | 1,539 | 1,483 | 1,495 | 84,000 | 498.33 |
| 1998-10-22 | 1,560 | 1,579 | 1,525 | 1,549 | 339,000 | 516.33 |
| 1998-10-21 | 1,400 | 1,495 | 1,400 | 1,480 | 299,000 | 493.33 |
| 1998-10-20 | 1,320 | 1,400 | 1,312 | 1,400 | 104,000 | 466.67 |
| 1998-10-19 | 1,299 | 1,325 | 1,289 | 1,317 | 223,000 | 439 |
| 1998-10-16 | 1,310 | 1,326 | 1,300 | 1,300 | 257,000 | 433.33 |
| 1998-10-15 | 1,290 | 1,306 | 1,285 | 1,304 | 173,000 | 434.67 |
| 1998-10-14 | 1,333 | 1,335 | 1,301 | 1,306 | 150,000 | 435.33 |
| 1998-10-13 | 1,410 | 1,410 | 1,330 | 1,353 | 155,000 | 451 |
| 1998-10-12 | 1,297 | 1,370 | 1,290 | 1,370 | 139,000 | 456.67 |
| 1998-10-09 | 1,299 | 1,320 | 1,285 | 1,305 | 81,000 | 435 |
| 1998-10-08 | 1,368 | 1,368 | 1,290 | 1,320 | 191,000 | 440 |
| 1998-10-07 | 1,264 | 1,360 | 1,264 | 1,348 | 143,000 | 449.33 |
| 1998-10-06 | 1,201 | 1,248 | 1,200 | 1,244 | 249,000 | 414.67 |
| 1998-10-05 | 1,268 | 1,270 | 1,214 | 1,221 | 147,000 | 407 |
| 1998-10-02 | 1,260 | 1,280 | 1,220 | 1,248 | 291,000 | 416 |
| 1998-10-01 | 1,290 | 1,330 | 1,253 | 1,280 | 392,000 | 426.67 |
| 1998-09-30 | 1,420 | 1,420 | 1,290 | 1,290 | 217,000 | 430 |
| 1998-09-29 | 1,441 | 1,441 | 1,390 | 1,409 | 157,000 | 469.67 |
| 1998-09-28 | 1,459 | 1,483 | 1,445 | 1,451 | 62,000 | 483.67 |
| 1998-09-25 | 1,422 | 1,479 | 1,422 | 1,479 | 128,000 | 493 |
| 1998-09-24 | 1,440 | 1,520 | 1,422 | 1,496 | 144,000 | 498.67 |
| 1998-09-22 | 1,425 | 1,440 | 1,360 | 1,420 | 319,000 | 473.33 |
| 1998-09-21 | 1,499 | 1,499 | 1,440 | 1,445 | 132,000 | 481.67 |
| 1998-09-18 | 1,510 | 1,525 | 1,490 | 1,525 | 152,000 | 508.33 |
| 1998-09-17 | 1,540 | 1,560 | 1,521 | 1,521 | 76,000 | 507 |
| 1998-09-16 | 1,570 | 1,600 | 1,565 | 1,565 | 55,000 | 521.67 |
| 1998-09-14 | 1,550 | 1,590 | 1,520 | 1,590 | 99,000 | 530 |
| 1998-09-11 | 1,570 | 1,591 | 1,510 | 1,550 | 278,000 | 516.67 |
| 1998-09-10 | 1,621 | 1,635 | 1,600 | 1,600 | 91,000 | 533.33 |
| 1998-09-09 | 1,621 | 1,645 | 1,620 | 1,630 | 126,000 | 543.33 |
| 1998-09-08 | 1,610 | 1,640 | 1,605 | 1,619 | 86,000 | 539.67 |
| 1998-09-07 | 1,560 | 1,610 | 1,542 | 1,610 | 212,000 | 536.67 |
| 1998-09-04 | 1,629 | 1,629 | 1,560 | 1,565 | 281,000 | 521.67 |
| 1998-09-03 | 1,674 | 1,675 | 1,650 | 1,650 | 115,000 | 550 |
| 1998-09-02 | 1,660 | 1,689 | 1,648 | 1,668 | 294,000 | 556 |
| 1998-09-01 | 1,552 | 1,610 | 1,549 | 1,610 | 489,000 | 536.67 |
| 1998-08-31 | 1,567 | 1,640 | 1,552 | 1,606 | 549,000 | 535.33 |
| 1998-08-28 | 1,571 | 1,640 | 1,571 | 1,627 | 1,178,000 | 542.33 |
| 1998-08-27 | 1,780 | 1,795 | 1,761 | 1,781 | 389,000 | 593.67 |
| 1998-08-26 | 1,890 | 1,890 | 1,820 | 1,840 | 224,000 | 613.33 |
| 1998-08-25 | 1,870 | 1,900 | 1,870 | 1,873 | 214,000 | 624.33 |
| 1998-08-24 | 1,900 | 1,925 | 1,851 | 1,870 | 185,000 | 623.33 |
| 1998-08-21 | 1,896 | 1,955 | 1,896 | 1,950 | 197,000 | 650 |
| 1998-08-20 | 1,940 | 1,950 | 1,919 | 1,919 | 153,000 | 639.67 |
| 1998-08-19 | 1,886 | 1,970 | 1,886 | 1,970 | 222,000 | 656.67 |
| 1998-08-18 | 1,951 | 1,965 | 1,885 | 1,895 | 302,000 | 631.67 |
| 1998-08-17 | 1,986 | 1,986 | 1,918 | 1,940 | 302,000 | 646.67 |
| 1998-08-14 | 1,970 | 1,990 | 1,939 | 1,985 | 278,000 | 661.67 |
| 1998-08-13 | 1,929 | 2,000 | 1,910 | 2,000 | 299,000 | 666.67 |
| 1998-08-12 | 1,930 | 1,973 | 1,930 | 1,959 | 272,000 | 653 |
| 1998-08-11 | 1,950 | 2,005 | 1,917 | 1,990 | 864,000 | 663.33 |
| 1998-08-10 | 1,905 | 1,927 | 1,885 | 1,927 | 250,000 | 642.33 |
| 1998-08-07 | 1,880 | 1,938 | 1,880 | 1,885 | 793,000 | 628.33 |
| 1998-08-06 | 1,892 | 1,892 | 1,840 | 1,850 | 173,000 | 616.67 |
| 1998-08-05 | 1,861 | 1,888 | 1,830 | 1,868 | 397,000 | 622.67 |
| 1998-08-04 | 1,794 | 1,910 | 1,790 | 1,872 | 751,000 | 624 |
| 1998-08-03 | 1,800 | 1,835 | 1,775 | 1,824 | 427,000 | 608 |
| 1998-07-31 | 1,718 | 1,806 | 1,711 | 1,806 | 782,000 | 602 |
| 1998-07-30 | 1,730 | 1,744 | 1,695 | 1,710 | 265,000 | 570 |
| 1998-07-29 | 1,650 | 1,720 | 1,650 | 1,719 | 512,000 | 573 |
| 1998-07-28 | 1,633 | 1,650 | 1,630 | 1,650 | 63,000 | 550 |
| 1998-07-27 | 1,680 | 1,680 | 1,640 | 1,650 | 87,000 | 550 |
| 1998-07-24 | 1,640 | 1,670 | 1,640 | 1,670 | 96,000 | 556.67 |
| 1998-07-23 | 1,610 | 1,667 | 1,607 | 1,662 | 145,000 | 554 |
| 1998-07-22 | 1,620 | 1,630 | 1,606 | 1,614 | 142,000 | 538 |
| 1998-07-21 | 1,665 | 1,670 | 1,620 | 1,650 | 111,000 | 550 |
| 1998-07-17 | 1,696 | 1,700 | 1,648 | 1,665 | 197,000 | 555 |
| 1998-07-16 | 1,660 | 1,690 | 1,630 | 1,690 | 204,000 | 563.33 |
| 1998-07-15 | 1,678 | 1,678 | 1,630 | 1,660 | 285,000 | 553.33 |
| 1998-07-14 | 1,580 | 1,648 | 1,570 | 1,648 | 295,000 | 549.33 |
| 1998-07-13 | 1,472 | 1,610 | 1,472 | 1,569 | 785,000 | 523 |
| 1998-07-10 | 1,630 | 1,640 | 1,560 | 1,582 | 283,000 | 527.33 |
| 1998-07-09 | 1,700 | 1,700 | 1,630 | 1,650 | 268,000 | 550 |
| 1998-07-08 | 1,649 | 1,695 | 1,649 | 1,675 | 319,000 | 558.33 |
| 1998-07-07 | 1,669 | 1,669 | 1,620 | 1,644 | 267,000 | 548 |
| 1998-07-06 | 1,700 | 1,704 | 1,670 | 1,671 | 202,000 | 557 |
| 1998-07-03 | 1,650 | 1,709 | 1,650 | 1,709 | 279,000 | 569.67 |
| 1998-07-02 | 1,763 | 1,776 | 1,615 | 1,710 | 577,000 | 570 |
| 1998-07-01 | 1,655 | 1,750 | 1,653 | 1,733 | 880,000 | 577.67 |
| 1998-06-30 | 1,599 | 1,695 | 1,598 | 1,655 | 938,000 | 551.67 |
| 1998-06-29 | 1,478 | 1,600 | 1,475 | 1,600 | 640,000 | 533.33 |
| 1998-06-26 | 1,450 | 1,468 | 1,432 | 1,468 | 306,000 | 489.33 |
| 1998-06-25 | 1,448 | 1,450 | 1,411 | 1,446 | 236,000 | 482 |
| 1998-06-24 | 1,420 | 1,458 | 1,420 | 1,448 | 236,000 | 482.67 |
| 1998-06-23 | 1,434 | 1,435 | 1,410 | 1,415 | 122,000 | 471.67 |
| 1998-06-22 | 1,450 | 1,450 | 1,435 | 1,435 | 132,000 | 478.33 |
| 1998-06-19 | 1,429 | 1,458 | 1,400 | 1,458 | 445,000 | 486 |
| 1998-06-18 | 1,420 | 1,440 | 1,400 | 1,412 | 231,000 | 470.67 |
| 1998-06-17 | 1,397 | 1,410 | 1,390 | 1,390 | 143,000 | 463.33 |
| 1998-06-16 | 1,370 | 1,390 | 1,369 | 1,386 | 123,000 | 462 |
| 1998-06-15 | 1,395 | 1,421 | 1,380 | 1,410 | 456,000 | 470 |
| 1998-06-12 | 1,345 | 1,380 | 1,341 | 1,379 | 256,000 | 459.67 |
| 1998-06-11 | 1,340 | 1,380 | 1,330 | 1,379 | 112,000 | 459.67 |
| 1998-06-10 | 1,379 | 1,379 | 1,340 | 1,340 | 72,000 | 446.67 |
| 1998-06-09 | 1,320 | 1,370 | 1,320 | 1,370 | 129,000 | 456.67 |
| 1998-06-08 | 1,356 | 1,356 | 1,310 | 1,324 | 209,000 | 441.33 |
| 1998-06-05 | 1,380 | 1,380 | 1,360 | 1,367 | 142,000 | 455.67 |
| 1998-06-04 | 1,394 | 1,405 | 1,365 | 1,380 | 448,000 | 460 |
| 1998-06-03 | 1,378 | 1,415 | 1,378 | 1,414 | 721,000 | 471.33 |
| 1998-06-02 | 1,319 | 1,390 | 1,306 | 1,370 | 302,000 | 456.67 |
| 1998-06-01 | 1,310 | 1,328 | 1,300 | 1,303 | 191,000 | 434.33 |
| 1998-05-29 | 1,311 | 1,316 | 1,292 | 1,302 | 147,000 | 434 |
| 1998-05-28 | 1,319 | 1,331 | 1,310 | 1,320 | 141,000 | 440 |
| 1998-05-27 | 1,355 | 1,360 | 1,332 | 1,336 | 232,000 | 445.33 |
| 1998-05-26 | 1,370 | 1,383 | 1,351 | 1,370 | 337,000 | 456.67 |
| 1998-05-25 | 1,380 | 1,400 | 1,360 | 1,381 | 1,168,000 | 460.33 |
| 1998-05-22 | 1,319 | 1,334 | 1,280 | 1,280 | 654,000 | 426.67 |
| 1998-05-21 | 1,290 | 1,290 | 1,270 | 1,280 | 384,000 | 426.67 |
| 1998-05-20 | 1,230 | 1,290 | 1,229 | 1,280 | 418,000 | 426.67 |
| 1998-05-19 | 1,221 | 1,227 | 1,199 | 1,227 | 247,000 | 409 |
| 1998-05-18 | 1,200 | 1,229 | 1,190 | 1,224 | 410,000 | 408 |
| 1998-05-15 | 1,150 | 1,199 | 1,150 | 1,189 | 307,000 | 396.33 |
| 1998-05-14 | 1,120 | 1,164 | 1,111 | 1,150 | 81,000 | 383.33 |
| 1998-05-13 | 1,149 | 1,150 | 1,140 | 1,149 | 113,000 | 383 |
| 1998-05-12 | 1,095 | 1,150 | 1,095 | 1,150 | 92,000 | 383.33 |
| 1998-05-11 | 1,055 | 1,093 | 1,055 | 1,093 | 74,000 | 364.33 |
| 1998-05-08 | 1,070 | 1,080 | 1,070 | 1,075 | 82,000 | 358.33 |
| 1998-05-07 | 1,085 | 1,089 | 1,080 | 1,080 | 108,000 | 360 |
| 1998-05-06 | 1,110 | 1,110 | 1,081 | 1,089 | 74,000 | 363 |
| 1998-05-01 | 1,121 | 1,150 | 1,110 | 1,110 | 88,000 | 370 |
| 1998-04-30 | 1,125 | 1,125 | 1,100 | 1,120 | 46,000 | 373.33 |
| 1998-04-28 | 1,100 | 1,119 | 1,100 | 1,105 | 92,000 | 368.33 |
| 1998-04-27 | 1,155 | 1,160 | 1,143 | 1,143 | 115,000 | 381 |
| 1998-04-24 | 1,150 | 1,170 | 1,145 | 1,154 | 110,000 | 384.67 |
| 1998-04-23 | 1,150 | 1,154 | 1,144 | 1,147 | 78,000 | 382.33 |
| 1998-04-22 | 1,150 | 1,150 | 1,120 | 1,145 | 90,000 | 381.67 |
| 1998-04-21 | 1,150 | 1,150 | 1,120 | 1,140 | 90,000 | 380 |
| 1998-04-20 | 1,160 | 1,160 | 1,141 | 1,150 | 81,000 | 383.33 |
| 1998-04-17 | 1,100 | 1,154 | 1,100 | 1,149 | 169,000 | 383 |
| 1998-04-16 | 1,160 | 1,170 | 1,121 | 1,121 | 335,000 | 373.67 |
| 1998-04-15 | 1,100 | 1,180 | 1,090 | 1,160 | 442,000 | 386.67 |
| 1998-04-14 | 1,041 | 1,050 | 1,026 | 1,027 | 55,000 | 342.33 |
| 1998-04-13 | 1,050 | 1,050 | 1,021 | 1,025 | 57,000 | 341.67 |
| 1998-04-10 | 1,060 | 1,060 | 1,030 | 1,040 | 60,000 | 346.67 |
| 1998-04-09 | 1,080 | 1,080 | 1,050 | 1,070 | 81,000 | 356.67 |
| 1998-04-08 | 1,000 | 1,090 | 1,000 | 1,080 | 247,000 | 360 |
| 1998-04-07 | 1,000 | 1,000 | 980 | 989 | 67,000 | 329.67 |
| 1998-04-06 | 970 | 993 | 955 | 993 | 121,000 | 331 |
| 1998-04-03 | 920 | 969 | 920 | 935 | 160,000 | 311.67 |
| 1998-04-02 | 981 | 981 | 918 | 920 | 249,000 | 306.67 |
| 1998-04-01 | 1,030 | 1,030 | 990 | 1,000 | 137,000 | 333.33 |
| 1998-03-31 | 1,040 | 1,040 | 1,010 | 1,040 | 135,000 | 346.67 |
| 1998-03-30 | 1,060 | 1,070 | 1,030 | 1,040 | 106,000 | 346.67 |
| 1998-03-27 | 1,100 | 1,100 | 1,080 | 1,080 | 74,000 | 360 |
| 1998-03-26 | 1,100 | 1,110 | 1,080 | 1,090 | 130,000 | 363.33 |
| 1998-03-25 | 1,040 | 1,100 | 1,030 | 1,040 | 151,000 | 346.67 |
| 1998-03-24 | 1,060 | 1,060 | 1,040 | 1,040 | 114,000 | 346.67 |
| 1998-03-23 | 1,080 | 1,110 | 1,060 | 1,070 | 104,000 | 356.67 |
| 1998-03-20 | 1,080 | 1,090 | 1,060 | 1,090 | 111,000 | 363.33 |
| 1998-03-19 | 1,060 | 1,100 | 1,050 | 1,080 | 114,000 | 360 |
| 1998-03-18 | 1,110 | 1,120 | 1,080 | 1,080 | 116,000 | 360 |
| 1998-03-17 | 1,110 | 1,150 | 1,090 | 1,130 | 211,000 | 376.67 |
| 1998-03-16 | 1,150 | 1,150 | 1,110 | 1,110 | 165,000 | 370 |
| 1998-03-13 | 1,190 | 1,200 | 1,150 | 1,190 | 348,000 | 396.67 |
| 1998-03-12 | 1,150 | 1,220 | 1,140 | 1,190 | 749,000 | 396.67 |
| 1998-03-11 | 1,120 | 1,150 | 1,120 | 1,150 | 263,000 | 383.33 |
| 1998-03-10 | 1,120 | 1,140 | 1,100 | 1,100 | 289,000 | 366.67 |
| 1998-03-09 | 1,170 | 1,200 | 1,120 | 1,120 | 682,000 | 373.33 |
| 1998-03-06 | 1,080 | 1,170 | 1,080 | 1,170 | 695,000 | 390 |
| 1998-03-05 | 1,070 | 1,120 | 1,050 | 1,090 | 723,000 | 363.33 |
| 1998-03-04 | 1,020 | 1,120 | 1,010 | 1,070 | 808,000 | 356.67 |
| 1998-03-03 | 973 | 1,030 | 960 | 1,020 | 368,000 | 340 |
| 1998-03-02 | 979 | 988 | 965 | 973 | 184,000 | 324.33 |
| 1998-02-27 | 974 | 975 | 941 | 959 | 258,000 | 319.67 |
| 1998-02-26 | 909 | 960 | 901 | 954 | 306,000 | 318 |
| 1998-02-25 | 910 | 910 | 896 | 899 | 85,000 | 299.67 |
| 1998-02-24 | 910 | 940 | 894 | 911 | 290,000 | 303.67 |
| 1998-02-23 | 875 | 925 | 875 | 910 | 499,000 | 303.33 |
| 1998-02-20 | 807 | 829 | 800 | 825 | 80,000 | 275 |
| 1998-02-19 | 828 | 829 | 817 | 827 | 35,000 | 275.67 |
| 1998-02-18 | 801 | 830 | 801 | 830 | 55,000 | 276.67 |
| 1998-02-17 | 791 | 795 | 790 | 791 | 44,000 | 263.67 |
| 1998-02-16 | 790 | 800 | 790 | 790 | 18,000 | 263.33 |
| 1998-02-13 | 833 | 834 | 800 | 800 | 38,000 | 266.67 |
| 1998-02-12 | 835 | 860 | 831 | 840 | 179,000 | 280 |
| 1998-02-10 | 806 | 825 | 805 | 825 | 69,000 | 275 |
| 1998-02-09 | 819 | 819 | 802 | 806 | 27,000 | 268.67 |
| 1998-02-06 | 810 | 819 | 798 | 819 | 73,000 | 273 |
| 1998-02-05 | 781 | 810 | 780 | 810 | 39,000 | 270 |
| 1998-02-04 | 781 | 785 | 776 | 780 | 67,000 | 260 |
| 1998-02-03 | 775 | 783 | 770 | 780 | 110,000 | 260 |
| 1998-02-02 | 770 | 770 | 740 | 755 | 136,000 | 251.67 |
| 1998-01-30 | 823 | 823 | 780 | 794 | 119,000 | 264.67 |
| 1998-01-29 | 850 | 851 | 820 | 823 | 200,000 | 274.33 |
| 1998-01-28 | 860 | 865 | 840 | 850 | 173,000 | 283.33 |
| 1998-01-27 | 817 | 870 | 817 | 855 | 131,000 | 285 |
| 1998-01-26 | 781 | 817 | 771 | 817 | 190,000 | 272.33 |
| 1998-01-23 | 778 | 785 | 765 | 773 | 125,000 | 257.67 |
| 1998-01-22 | 760 | 778 | 760 | 778 | 77,000 | 259.33 |
| 1998-01-21 | 743 | 760 | 740 | 760 | 91,000 | 253.33 |
| 1998-01-20 | 735 | 740 | 730 | 738 | 37,000 | 246 |
| 1998-01-19 | 690 | 741 | 690 | 725 | 132,000 | 241.67 |
| 1998-01-16 | 651 | 685 | 650 | 685 | 72,000 | 228.33 |
| 1998-01-14 | 650 | 660 | 648 | 660 | 63,000 | 220 |
| 1998-01-13 | 650 | 650 | 640 | 648 | 41,000 | 216 |
| 1998-01-12 | 650 | 660 | 650 | 650 | 24,000 | 216.67 |
| 1998-01-09 | 660 | 680 | 660 | 660 | 26,000 | 220 |
| 1998-01-08 | 682 | 702 | 670 | 670 | 69,000 | 223.33 |
| 1998-01-07 | 680 | 687 | 670 | 680 | 32,000 | 226.67 |
| 1998-01-06 | 685 | 690 | 660 | 687 | 41,000 | 229 |
| 1998-01-05 | 690 | 695 | 688 | 688 | 12,000 | 229.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
