8153 (株)モスフードサービス 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 | 1,400 | 1,440 | 1,400 | 1,440 | 10,000 | 1,440 |
| 1998-12-29 | 1,440 | 1,440 | 1,399 | 1,400 | 64,000 | 1,400 |
| 1998-12-28 | 1,430 | 1,450 | 1,430 | 1,450 | 34,000 | 1,450 |
| 1998-12-25 | 1,450 | 1,450 | 1,430 | 1,449 | 47,000 | 1,449 |
| 1998-12-24 | 1,510 | 1,510 | 1,470 | 1,480 | 53,000 | 1,480 |
| 1998-12-22 | 1,520 | 1,540 | 1,510 | 1,510 | 23,000 | 1,510 |
| 1998-12-21 | 1,511 | 1,520 | 1,511 | 1,520 | 22,000 | 1,520 |
| 1998-12-18 | 1,560 | 1,560 | 1,510 | 1,511 | 51,000 | 1,511 |
| 1998-12-17 | 1,510 | 1,532 | 1,510 | 1,530 | 73,000 | 1,530 |
| 1998-12-16 | 1,524 | 1,525 | 1,515 | 1,517 | 65,000 | 1,517 |
| 1998-12-15 | 1,516 | 1,550 | 1,516 | 1,549 | 19,000 | 1,549 |
| 1998-12-14 | 1,526 | 1,535 | 1,516 | 1,530 | 40,000 | 1,530 |
| 1998-12-11 | 1,510 | 1,600 | 1,510 | 1,525 | 73,000 | 1,525 |
| 1998-12-10 | 1,569 | 1,570 | 1,560 | 1,560 | 29,000 | 1,560 |
| 1998-12-09 | 1,550 | 1,570 | 1,550 | 1,569 | 11,000 | 1,569 |
| 1998-12-08 | 1,550 | 1,550 | 1,540 | 1,540 | 92,000 | 1,540 |
| 1998-12-07 | 1,550 | 1,560 | 1,550 | 1,551 | 18,000 | 1,551 |
| 1998-12-04 | 1,530 | 1,570 | 1,530 | 1,551 | 122,000 | 1,551 |
| 1998-12-03 | 1,551 | 1,555 | 1,550 | 1,550 | 35,000 | 1,550 |
| 1998-12-02 | 1,585 | 1,585 | 1,551 | 1,551 | 51,000 | 1,551 |
| 1998-12-01 | 1,550 | 1,560 | 1,540 | 1,550 | 44,000 | 1,550 |
| 1998-11-30 | 1,547 | 1,570 | 1,541 | 1,550 | 80,000 | 1,550 |
| 1998-11-27 | 1,550 | 1,550 | 1,520 | 1,520 | 112,000 | 1,520 |
| 1998-11-26 | 1,491 | 1,530 | 1,491 | 1,520 | 186,000 | 1,520 |
| 1998-11-25 | 1,528 | 1,540 | 1,450 | 1,450 | 248,000 | 1,450 |
| 1998-11-24 | 1,590 | 1,619 | 1,590 | 1,618 | 43,000 | 1,618 |
| 1998-11-20 | 1,651 | 1,660 | 1,630 | 1,630 | 17,000 | 1,630 |
| 1998-11-19 | 1,685 | 1,698 | 1,570 | 1,630 | 74,000 | 1,630 |
| 1998-11-18 | 1,679 | 1,685 | 1,679 | 1,685 | 49,000 | 1,685 |
| 1998-11-17 | 1,720 | 1,720 | 1,678 | 1,678 | 17,000 | 1,678 |
| 1998-11-16 | 1,679 | 1,709 | 1,678 | 1,678 | 22,000 | 1,678 |
| 1998-11-13 | 1,680 | 1,680 | 1,674 | 1,674 | 25,000 | 1,674 |
| 1998-11-12 | 1,680 | 1,680 | 1,680 | 1,680 | 42,000 | 1,680 |
| 1998-11-11 | 1,700 | 1,700 | 1,685 | 1,685 | 44,000 | 1,685 |
| 1998-11-10 | 1,728 | 1,728 | 1,700 | 1,700 | 83,000 | 1,700 |
| 1998-11-09 | 1,710 | 1,740 | 1,710 | 1,720 | 32,000 | 1,720 |
| 1998-11-06 | 1,720 | 1,740 | 1,720 | 1,740 | 9,000 | 1,740 |
| 1998-11-05 | 1,717 | 1,720 | 1,717 | 1,720 | 21,000 | 1,720 |
| 1998-11-04 | 1,720 | 1,720 | 1,717 | 1,717 | 11,000 | 1,717 |
| 1998-11-02 | 1,720 | 1,720 | 1,700 | 1,700 | 12,000 | 1,700 |
| 1998-10-30 | 1,711 | 1,720 | 1,710 | 1,720 | 36,000 | 1,720 |
| 1998-10-29 | 1,720 | 1,725 | 1,710 | 1,711 | 14,000 | 1,711 |
| 1998-10-28 | 1,701 | 1,720 | 1,701 | 1,720 | 9,000 | 1,720 |
| 1998-10-27 | 1,695 | 1,701 | 1,695 | 1,700 | 11,000 | 1,700 |
| 1998-10-26 | 1,680 | 1,692 | 1,675 | 1,692 | 37,000 | 1,692 |
| 1998-10-23 | 1,680 | 1,680 | 1,675 | 1,675 | 27,000 | 1,675 |
| 1998-10-22 | 1,730 | 1,730 | 1,629 | 1,680 | 20,000 | 1,680 |
| 1998-10-21 | 1,675 | 1,750 | 1,675 | 1,721 | 47,000 | 1,721 |
| 1998-10-20 | 1,665 | 1,675 | 1,660 | 1,675 | 22,000 | 1,675 |
| 1998-10-19 | 1,670 | 1,670 | 1,665 | 1,665 | 30,000 | 1,665 |
| 1998-10-16 | 1,710 | 1,710 | 1,680 | 1,700 | 39,000 | 1,700 |
| 1998-10-15 | 1,677 | 1,680 | 1,650 | 1,680 | 21,000 | 1,680 |
| 1998-10-14 | 1,678 | 1,678 | 1,678 | 1,678 | 4,000 | 1,678 |
| 1998-10-13 | 1,679 | 1,679 | 1,678 | 1,678 | 9,000 | 1,678 |
| 1998-10-12 | 1,680 | 1,680 | 1,678 | 1,678 | 34,000 | 1,678 |
| 1998-10-09 | 1,685 | 1,685 | 1,680 | 1,680 | 26,000 | 1,680 |
| 1998-10-08 | 1,682 | 1,685 | 1,682 | 1,685 | 19,000 | 1,685 |
| 1998-10-07 | 1,680 | 1,689 | 1,680 | 1,681 | 28,000 | 1,681 |
| 1998-10-06 | 1,671 | 1,690 | 1,671 | 1,680 | 23,000 | 1,680 |
| 1998-10-05 | 1,660 | 1,680 | 1,660 | 1,680 | 15,000 | 1,680 |
| 1998-10-02 | 1,621 | 1,660 | 1,621 | 1,660 | 25,000 | 1,660 |
| 1998-10-01 | 1,630 | 1,630 | 1,620 | 1,620 | 22,000 | 1,620 |
| 1998-09-30 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1998-09-29 | 1,660 | 1,660 | 1,660 | 1,660 | 15,000 | 1,660 |
| 1998-09-28 | 1,660 | 1,669 | 1,660 | 1,660 | 17,000 | 1,660 |
| 1998-09-25 | 1,660 | 1,720 | 1,660 | 1,660 | 15,000 | 1,660 |
| 1998-09-24 | 1,643 | 1,690 | 1,635 | 1,680 | 89,000 | 1,680 |
| 1998-09-22 | 1,720 | 1,720 | 1,670 | 1,690 | 22,000 | 1,690 |
| 1998-09-21 | 1,729 | 1,730 | 1,680 | 1,720 | 78,000 | 1,720 |
| 1998-09-18 | 1,740 | 1,740 | 1,725 | 1,730 | 16,000 | 1,730 |
| 1998-09-17 | 1,730 | 1,750 | 1,720 | 1,725 | 26,000 | 1,725 |
| 1998-09-16 | 1,750 | 1,750 | 1,740 | 1,750 | 10,000 | 1,750 |
| 1998-09-14 | 1,750 | 1,750 | 1,730 | 1,740 | 4,000 | 1,740 |
| 1998-09-11 | 1,720 | 1,737 | 1,719 | 1,720 | 22,000 | 1,720 |
| 1998-09-10 | 1,710 | 1,740 | 1,700 | 1,719 | 28,000 | 1,719 |
| 1998-09-09 | 1,744 | 1,744 | 1,730 | 1,740 | 17,000 | 1,740 |
| 1998-09-08 | 1,770 | 1,790 | 1,761 | 1,762 | 15,000 | 1,762 |
| 1998-09-07 | 1,740 | 1,770 | 1,730 | 1,770 | 17,000 | 1,770 |
| 1998-09-04 | 1,688 | 1,740 | 1,688 | 1,740 | 53,000 | 1,740 |
| 1998-09-03 | 1,670 | 1,690 | 1,670 | 1,690 | 5,000 | 1,690 |
| 1998-09-02 | 1,720 | 1,727 | 1,700 | 1,720 | 27,000 | 1,720 |
| 1998-09-01 | 1,611 | 1,695 | 1,611 | 1,660 | 16,000 | 1,660 |
| 1998-08-31 | 1,651 | 1,651 | 1,611 | 1,611 | 48,000 | 1,611 |
| 1998-08-28 | 1,750 | 1,750 | 1,701 | 1,701 | 14,000 | 1,701 |
| 1998-08-27 | 1,762 | 1,762 | 1,750 | 1,750 | 15,000 | 1,750 |
| 1998-08-26 | 1,800 | 1,800 | 1,780 | 1,780 | 79,000 | 1,780 |
| 1998-08-25 | 1,780 | 1,790 | 1,771 | 1,790 | 49,000 | 1,790 |
| 1998-08-24 | 1,800 | 1,800 | 1,731 | 1,780 | 17,000 | 1,780 |
| 1998-08-21 | 1,790 | 1,800 | 1,790 | 1,800 | 30,000 | 1,800 |
| 1998-08-20 | 1,790 | 1,790 | 1,779 | 1,790 | 27,000 | 1,790 |
| 1998-08-19 | 1,776 | 1,790 | 1,776 | 1,779 | 27,000 | 1,779 |
| 1998-08-18 | 1,790 | 1,790 | 1,775 | 1,776 | 63,000 | 1,776 |
| 1998-08-17 | 1,770 | 1,800 | 1,770 | 1,785 | 36,000 | 1,785 |
| 1998-08-14 | 1,792 | 1,800 | 1,791 | 1,800 | 28,000 | 1,800 |
| 1998-08-13 | 1,759 | 1,791 | 1,759 | 1,791 | 50,000 | 1,791 |
| 1998-08-12 | 1,750 | 1,759 | 1,745 | 1,759 | 89,000 | 1,759 |
| 1998-08-11 | 1,750 | 1,750 | 1,740 | 1,745 | 50,000 | 1,745 |
| 1998-08-10 | 1,710 | 1,719 | 1,710 | 1,716 | 27,000 | 1,716 |
| 1998-08-07 | 1,710 | 1,710 | 1,686 | 1,710 | 17,000 | 1,710 |
| 1998-08-06 | 1,685 | 1,685 | 1,685 | 1,685 | 11,000 | 1,685 |
| 1998-08-05 | 1,660 | 1,685 | 1,660 | 1,685 | 8,000 | 1,685 |
| 1998-08-04 | 1,710 | 1,710 | 1,700 | 1,700 | 21,000 | 1,700 |
| 1998-08-03 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1998-07-31 | 1,685 | 1,685 | 1,675 | 1,680 | 6,000 | 1,680 |
| 1998-07-30 | 1,655 | 1,660 | 1,646 | 1,660 | 13,000 | 1,660 |
| 1998-07-29 | 1,650 | 1,655 | 1,640 | 1,655 | 30,000 | 1,655 |
| 1998-07-28 | 1,710 | 1,710 | 1,700 | 1,710 | 37,000 | 1,710 |
| 1998-07-27 | 1,711 | 1,711 | 1,650 | 1,710 | 13,000 | 1,710 |
| 1998-07-24 | 1,704 | 1,720 | 1,704 | 1,710 | 20,000 | 1,710 |
| 1998-07-23 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 | 1,700 |
| 1998-07-22 | 1,705 | 1,705 | 1,704 | 1,704 | 17,000 | 1,704 |
| 1998-07-21 | 1,650 | 1,652 | 1,650 | 1,650 | 87,000 | 1,650 |
| 1998-07-17 | 1,649 | 1,660 | 1,645 | 1,647 | 34,000 | 1,647 |
| 1998-07-16 | 1,650 | 1,650 | 1,649 | 1,649 | 23,000 | 1,649 |
| 1998-07-15 | 1,690 | 1,690 | 1,649 | 1,649 | 367,000 | 1,649 |
| 1998-07-14 | 1,600 | 1,662 | 1,591 | 1,632 | 50,000 | 1,632 |
| 1998-07-13 | 1,600 | 1,605 | 1,580 | 1,580 | 52,000 | 1,580 |
| 1998-07-10 | 1,651 | 1,660 | 1,612 | 1,630 | 42,000 | 1,630 |
| 1998-07-09 | 1,701 | 1,701 | 1,650 | 1,701 | 29,000 | 1,701 |
| 1998-07-08 | 1,712 | 1,712 | 1,710 | 1,710 | 26,000 | 1,710 |
| 1998-07-07 | 1,735 | 1,735 | 1,698 | 1,710 | 31,000 | 1,710 |
| 1998-07-06 | 1,731 | 1,735 | 1,731 | 1,735 | 27,000 | 1,735 |
| 1998-07-03 | 1,719 | 1,730 | 1,719 | 1,730 | 18,000 | 1,730 |
| 1998-07-02 | 1,729 | 1,730 | 1,720 | 1,720 | 19,000 | 1,720 |
| 1998-07-01 | 1,655 | 1,678 | 1,655 | 1,666 | 40,000 | 1,666 |
| 1998-06-30 | 1,640 | 1,695 | 1,640 | 1,650 | 39,000 | 1,650 |
| 1998-06-29 | 1,659 | 1,659 | 1,640 | 1,640 | 16,000 | 1,640 |
| 1998-06-26 | 1,712 | 1,712 | 1,660 | 1,660 | 7,000 | 1,660 |
| 1998-06-25 | 1,730 | 1,730 | 1,700 | 1,730 | 24,000 | 1,730 |
| 1998-06-24 | 1,719 | 1,725 | 1,719 | 1,720 | 31,000 | 1,720 |
| 1998-06-23 | 1,695 | 1,720 | 1,688 | 1,720 | 35,000 | 1,720 |
| 1998-06-22 | 1,700 | 1,700 | 1,689 | 1,695 | 11,000 | 1,695 |
| 1998-06-19 | 1,652 | 1,690 | 1,652 | 1,690 | 14,000 | 1,690 |
| 1998-06-18 | 1,690 | 1,690 | 1,660 | 1,660 | 24,000 | 1,660 |
| 1998-06-17 | 1,680 | 1,690 | 1,665 | 1,665 | 4,000 | 1,665 |
| 1998-06-16 | 1,651 | 1,657 | 1,651 | 1,657 | 7,000 | 1,657 |
| 1998-06-15 | 1,681 | 1,690 | 1,650 | 1,652 | 17,000 | 1,652 |
| 1998-06-12 | 1,650 | 1,680 | 1,650 | 1,680 | 38,000 | 1,680 |
| 1998-06-11 | 1,700 | 1,700 | 1,650 | 1,650 | 11,000 | 1,650 |
| 1998-06-10 | 1,700 | 1,700 | 1,670 | 1,700 | 5,000 | 1,700 |
| 1998-06-09 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1998-06-08 | 1,708 | 1,708 | 1,680 | 1,700 | 16,000 | 1,700 |
| 1998-06-05 | 1,659 | 1,690 | 1,659 | 1,690 | 9,000 | 1,690 |
| 1998-06-04 | 1,650 | 1,659 | 1,650 | 1,659 | 17,000 | 1,659 |
| 1998-06-03 | 1,645 | 1,650 | 1,640 | 1,640 | 14,000 | 1,640 |
| 1998-06-02 | 1,651 | 1,652 | 1,648 | 1,652 | 38,000 | 1,652 |
| 1998-06-01 | 1,650 | 1,650 | 1,640 | 1,640 | 22,000 | 1,640 |
| 1998-05-29 | 1,639 | 1,670 | 1,639 | 1,670 | 15,000 | 1,670 |
| 1998-05-28 | 1,627 | 1,630 | 1,600 | 1,627 | 5,000 | 1,627 |
| 1998-05-27 | 1,651 | 1,651 | 1,610 | 1,610 | 9,000 | 1,610 |
| 1998-05-26 | 1,651 | 1,651 | 1,650 | 1,650 | 9,000 | 1,650 |
| 1998-05-25 | 1,650 | 1,660 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1998-05-22 | 1,655 | 1,690 | 1,650 | 1,690 | 16,000 | 1,690 |
| 1998-05-21 | 1,606 | 1,640 | 1,605 | 1,625 | 17,000 | 1,625 |
| 1998-05-20 | 1,600 | 1,610 | 1,600 | 1,605 | 37,000 | 1,605 |
| 1998-05-19 | 1,685 | 1,685 | 1,685 | 1,685 | 12,000 | 1,685 |
| 1998-05-18 | 1,690 | 1,690 | 1,660 | 1,685 | 18,000 | 1,685 |
| 1998-05-15 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 1,660 |
| 1998-05-14 | 1,570 | 1,670 | 1,570 | 1,630 | 31,000 | 1,630 |
| 1998-05-13 | 1,591 | 1,597 | 1,591 | 1,596 | 4,000 | 1,596 |
| 1998-05-12 | 1,549 | 1,580 | 1,548 | 1,580 | 28,000 | 1,580 |
| 1998-05-11 | 1,530 | 1,550 | 1,525 | 1,532 | 15,000 | 1,532 |
| 1998-05-08 | 1,580 | 1,590 | 1,580 | 1,590 | 11,000 | 1,590 |
| 1998-05-07 | 1,590 | 1,590 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1998-05-06 | 1,680 | 1,680 | 1,650 | 1,650 | 278,000 | 1,650 |
| 1998-05-01 | 1,655 | 1,655 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1998-04-30 | 1,690 | 1,690 | 1,680 | 1,685 | 31,000 | 1,685 |
| 1998-04-28 | 1,695 | 1,695 | 1,690 | 1,690 | 14,000 | 1,690 |
| 1998-04-27 | 1,700 | 1,710 | 1,700 | 1,700 | 17,000 | 1,700 |
| 1998-04-24 | 1,700 | 1,720 | 1,700 | 1,720 | 17,000 | 1,720 |
| 1998-04-23 | 1,701 | 1,720 | 1,700 | 1,700 | 28,000 | 1,700 |
| 1998-04-22 | 1,703 | 1,716 | 1,699 | 1,710 | 22,000 | 1,710 |
| 1998-04-21 | 1,720 | 1,720 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1998-04-20 | 1,730 | 1,730 | 1,700 | 1,702 | 5,000 | 1,702 |
| 1998-04-17 | 1,740 | 1,740 | 1,690 | 1,690 | 6,000 | 1,690 |
| 1998-04-16 | 1,703 | 1,710 | 1,680 | 1,685 | 4,000 | 1,685 |
| 1998-04-15 | 1,740 | 1,740 | 1,702 | 1,702 | 24,000 | 1,702 |
| 1998-04-14 | 1,710 | 1,720 | 1,665 | 1,720 | 8,000 | 1,720 |
| 1998-04-13 | 1,660 | 1,680 | 1,660 | 1,680 | 4,000 | 1,680 |
| 1998-04-10 | 1,660 | 1,700 | 1,660 | 1,660 | 9,000 | 1,660 |
| 1998-04-09 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 1,670 |
| 1998-04-08 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 | 1,670 |
| 1998-04-07 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1998-04-06 | 1,660 | 1,660 | 1,650 | 1,650 | 20,000 | 1,650 |
| 1998-04-03 | 1,660 | 1,660 | 1,660 | 1,660 | 17,000 | 1,660 |
| 1998-04-02 | 1,720 | 1,720 | 1,660 | 1,660 | 19,000 | 1,660 |
| 1998-04-01 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,730 |
| 1998-03-31 | 1,740 | 1,740 | 1,690 | 1,730 | 16,000 | 1,730 |
| 1998-03-30 | 1,740 | 1,740 | 1,680 | 1,680 | 15,000 | 1,680 |
| 1998-03-27 | 1,740 | 1,740 | 1,720 | 1,740 | 7,000 | 1,740 |
| 1998-03-26 | 1,730 | 1,730 | 1,700 | 1,720 | 7,000 | 1,720 |
| 1998-03-25 | 1,680 | 1,740 | 1,670 | 1,740 | 15,000 | 1,740 |
| 1998-03-24 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 1,680 |
| 1998-03-23 | 1,740 | 1,740 | 1,730 | 1,730 | 35,000 | 1,730 |
| 1998-03-20 | 1,760 | 1,760 | 1,720 | 1,740 | 31,000 | 1,740 |
| 1998-03-19 | 1,670 | 1,740 | 1,660 | 1,730 | 20,000 | 1,730 |
| 1998-03-18 | 1,700 | 1,700 | 1,680 | 1,680 | 49,000 | 1,680 |
| 1998-03-17 | 1,700 | 1,700 | 1,680 | 1,680 | 39,000 | 1,680 |
| 1998-03-16 | 1,740 | 1,740 | 1,700 | 1,740 | 25,000 | 1,740 |
| 1998-03-13 | 1,690 | 1,740 | 1,690 | 1,740 | 21,000 | 1,740 |
| 1998-03-12 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,740 |
| 1998-03-11 | 1,730 | 1,750 | 1,730 | 1,740 | 23,000 | 1,740 |
| 1998-03-10 | 1,710 | 1,730 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1998-03-09 | 1,690 | 1,710 | 1,680 | 1,710 | 12,000 | 1,710 |
| 1998-03-06 | 1,680 | 1,750 | 1,680 | 1,750 | 27,000 | 1,750 |
| 1998-03-05 | 1,680 | 1,700 | 1,680 | 1,700 | 11,000 | 1,700 |
| 1998-03-04 | 1,740 | 1,740 | 1,700 | 1,700 | 16,000 | 1,700 |
| 1998-03-03 | 1,740 | 1,770 | 1,740 | 1,750 | 32,000 | 1,750 |
| 1998-03-02 | 1,760 | 1,760 | 1,730 | 1,740 | 9,000 | 1,740 |
| 1998-02-27 | 1,700 | 1,750 | 1,700 | 1,750 | 27,000 | 1,750 |
| 1998-02-26 | 1,690 | 1,690 | 1,680 | 1,680 | 16,000 | 1,680 |
| 1998-02-25 | 1,700 | 1,700 | 1,680 | 1,690 | 12,000 | 1,690 |
| 1998-02-24 | 1,700 | 1,700 | 1,680 | 1,680 | 19,000 | 1,680 |
| 1998-02-23 | 1,680 | 1,680 | 1,680 | 1,680 | 22,000 | 1,680 |
| 1998-02-20 | 1,680 | 1,690 | 1,670 | 1,690 | 38,000 | 1,690 |
| 1998-02-19 | 1,680 | 1,690 | 1,660 | 1,670 | 36,000 | 1,670 |
| 1998-02-18 | 1,690 | 1,690 | 1,660 | 1,660 | 14,000 | 1,660 |
| 1998-02-17 | 1,670 | 1,670 | 1,670 | 1,670 | 19,000 | 1,670 |
| 1998-02-16 | 1,700 | 1,700 | 1,650 | 1,650 | 18,000 | 1,650 |
| 1998-02-13 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1998-02-12 | 1,640 | 1,640 | 1,640 | 1,640 | 9,000 | 1,640 |
| 1998-02-10 | 1,680 | 1,680 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1998-02-09 | 1,660 | 1,700 | 1,660 | 1,700 | 17,000 | 1,700 |
| 1998-02-06 | 1,680 | 1,690 | 1,660 | 1,660 | 26,000 | 1,660 |
| 1998-02-05 | 1,670 | 1,670 | 1,660 | 1,670 | 22,000 | 1,670 |
| 1998-02-04 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1998-02-03 | 1,660 | 1,660 | 1,640 | 1,650 | 36,000 | 1,650 |
| 1998-02-02 | 1,610 | 1,610 | 1,550 | 1,580 | 147,000 | 1,580 |
| 1998-01-30 | 1,620 | 1,620 | 1,600 | 1,600 | 27,000 | 1,600 |
| 1998-01-29 | 1,580 | 1,580 | 1,550 | 1,560 | 6,000 | 1,560 |
| 1998-01-28 | 1,600 | 1,600 | 1,550 | 1,550 | 28,000 | 1,550 |
| 1998-01-27 | 1,560 | 1,590 | 1,550 | 1,550 | 26,000 | 1,550 |
| 1998-01-26 | 1,560 | 1,590 | 1,550 | 1,550 | 9,000 | 1,550 |
| 1998-01-23 | 1,550 | 1,580 | 1,530 | 1,530 | 21,000 | 1,530 |
| 1998-01-22 | 1,580 | 1,580 | 1,560 | 1,580 | 16,000 | 1,580 |
| 1998-01-21 | 1,560 | 1,580 | 1,540 | 1,540 | 15,000 | 1,540 |
| 1998-01-20 | 1,600 | 1,610 | 1,580 | 1,590 | 22,000 | 1,590 |
| 1998-01-19 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1998-01-16 | 1,590 | 1,600 | 1,590 | 1,590 | 29,000 | 1,590 |
| 1998-01-14 | 1,580 | 1,580 | 1,550 | 1,560 | 18,000 | 1,560 |
| 1998-01-13 | 1,570 | 1,570 | 1,520 | 1,560 | 58,000 | 1,560 |
| 1998-01-12 | 1,530 | 1,540 | 1,530 | 1,540 | 5,000 | 1,540 |
| 1998-01-09 | 1,570 | 1,570 | 1,540 | 1,540 | 13,000 | 1,540 |
| 1998-01-08 | 1,540 | 1,560 | 1,540 | 1,550 | 80,000 | 1,550 |
| 1998-01-07 | 1,520 | 1,540 | 1,520 | 1,540 | 7,000 | 1,540 |
| 1998-01-06 | 1,560 | 1,560 | 1,550 | 1,550 | 18,000 | 1,550 |
| 1998-01-05 | 1,520 | 1,530 | 1,520 | 1,530 | 13,000 | 1,530 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
