8341 (株)七十七銀行 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 | 1,099 | 1,130 | 1,099 | 1,130 | 43,000 | 5,650 |
| 1998-12-29 | 1,105 | 1,110 | 1,103 | 1,110 | 134,000 | 5,550 |
| 1998-12-28 | 1,100 | 1,100 | 1,095 | 1,096 | 99,000 | 5,480 |
| 1998-12-25 | 1,085 | 1,095 | 1,085 | 1,095 | 125,000 | 5,475 |
| 1998-12-24 | 1,058 | 1,091 | 1,058 | 1,085 | 132,000 | 5,425 |
| 1998-12-22 | 1,080 | 1,080 | 1,070 | 1,080 | 223,000 | 5,400 |
| 1998-12-21 | 1,071 | 1,073 | 1,070 | 1,073 | 118,000 | 5,365 |
| 1998-12-18 | 1,078 | 1,090 | 1,070 | 1,070 | 146,000 | 5,350 |
| 1998-12-17 | 1,093 | 1,094 | 1,065 | 1,077 | 163,000 | 5,385 |
| 1998-12-16 | 1,100 | 1,100 | 1,083 | 1,093 | 107,000 | 5,465 |
| 1998-12-15 | 1,095 | 1,100 | 1,085 | 1,100 | 275,000 | 5,500 |
| 1998-12-14 | 1,085 | 1,099 | 1,084 | 1,096 | 358,000 | 5,480 |
| 1998-12-11 | 1,105 | 1,115 | 1,101 | 1,105 | 505,000 | 5,525 |
| 1998-12-10 | 1,120 | 1,129 | 1,116 | 1,125 | 290,000 | 5,625 |
| 1998-12-09 | 1,130 | 1,130 | 1,111 | 1,123 | 174,000 | 5,615 |
| 1998-12-08 | 1,125 | 1,130 | 1,121 | 1,130 | 329,000 | 5,650 |
| 1998-12-07 | 1,123 | 1,130 | 1,123 | 1,125 | 118,000 | 5,625 |
| 1998-12-04 | 1,138 | 1,138 | 1,118 | 1,133 | 68,000 | 5,665 |
| 1998-12-03 | 1,125 | 1,140 | 1,115 | 1,140 | 158,000 | 5,700 |
| 1998-12-02 | 1,150 | 1,150 | 1,125 | 1,149 | 104,000 | 5,745 |
| 1998-12-01 | 1,145 | 1,151 | 1,145 | 1,150 | 360,000 | 5,750 |
| 1998-11-30 | 1,169 | 1,169 | 1,145 | 1,147 | 115,000 | 5,735 |
| 1998-11-27 | 1,190 | 1,190 | 1,160 | 1,170 | 184,000 | 5,850 |
| 1998-11-26 | 1,209 | 1,209 | 1,180 | 1,190 | 308,000 | 5,950 |
| 1998-11-25 | 1,198 | 1,209 | 1,195 | 1,209 | 230,000 | 6,045 |
| 1998-11-24 | 1,200 | 1,200 | 1,160 | 1,198 | 122,000 | 5,990 |
| 1998-11-20 | 1,175 | 1,200 | 1,175 | 1,199 | 102,000 | 5,995 |
| 1998-11-19 | 1,182 | 1,185 | 1,171 | 1,175 | 217,000 | 5,875 |
| 1998-11-18 | 1,190 | 1,190 | 1,182 | 1,182 | 125,000 | 5,910 |
| 1998-11-17 | 1,210 | 1,210 | 1,177 | 1,177 | 147,000 | 5,885 |
| 1998-11-16 | 1,229 | 1,229 | 1,201 | 1,201 | 191,000 | 6,005 |
| 1998-11-13 | 1,230 | 1,230 | 1,225 | 1,229 | 161,000 | 6,145 |
| 1998-11-12 | 1,220 | 1,230 | 1,200 | 1,230 | 423,000 | 6,150 |
| 1998-11-11 | 1,190 | 1,228 | 1,190 | 1,224 | 345,000 | 6,120 |
| 1998-11-10 | 1,200 | 1,215 | 1,193 | 1,200 | 216,000 | 6,000 |
| 1998-11-09 | 1,200 | 1,225 | 1,200 | 1,217 | 203,000 | 6,085 |
| 1998-11-06 | 1,200 | 1,220 | 1,198 | 1,219 | 651,000 | 6,095 |
| 1998-11-05 | 1,199 | 1,200 | 1,185 | 1,190 | 396,000 | 5,950 |
| 1998-11-04 | 1,175 | 1,200 | 1,175 | 1,199 | 631,000 | 5,995 |
| 1998-11-02 | 1,120 | 1,150 | 1,102 | 1,150 | 261,000 | 5,750 |
| 1998-10-30 | 1,129 | 1,129 | 1,101 | 1,101 | 164,000 | 5,505 |
| 1998-10-29 | 1,121 | 1,129 | 1,119 | 1,129 | 166,000 | 5,645 |
| 1998-10-28 | 1,127 | 1,127 | 1,117 | 1,121 | 383,000 | 5,605 |
| 1998-10-27 | 1,119 | 1,128 | 1,112 | 1,128 | 274,000 | 5,640 |
| 1998-10-26 | 1,100 | 1,119 | 1,090 | 1,119 | 121,000 | 5,595 |
| 1998-10-23 | 1,150 | 1,150 | 1,125 | 1,130 | 337,000 | 5,650 |
| 1998-10-22 | 1,140 | 1,170 | 1,125 | 1,151 | 295,000 | 5,755 |
| 1998-10-21 | 1,089 | 1,139 | 1,089 | 1,139 | 315,000 | 5,695 |
| 1998-10-20 | 1,079 | 1,089 | 1,071 | 1,089 | 124,000 | 5,445 |
| 1998-10-19 | 1,068 | 1,100 | 1,068 | 1,080 | 109,000 | 5,400 |
| 1998-10-16 | 1,046 | 1,110 | 1,046 | 1,087 | 411,000 | 5,435 |
| 1998-10-15 | 1,030 | 1,055 | 1,030 | 1,045 | 202,000 | 5,225 |
| 1998-10-14 | 1,040 | 1,040 | 1,028 | 1,028 | 290,000 | 5,140 |
| 1998-10-13 | 1,050 | 1,055 | 1,045 | 1,047 | 171,000 | 5,235 |
| 1998-10-12 | 1,063 | 1,064 | 1,050 | 1,055 | 442,000 | 5,275 |
| 1998-10-09 | 1,065 | 1,069 | 1,042 | 1,064 | 171,000 | 5,320 |
| 1998-10-08 | 1,087 | 1,089 | 1,069 | 1,069 | 120,000 | 5,345 |
| 1998-10-07 | 1,084 | 1,098 | 1,084 | 1,094 | 198,000 | 5,470 |
| 1998-10-06 | 1,081 | 1,095 | 1,080 | 1,094 | 162,000 | 5,470 |
| 1998-10-05 | 1,104 | 1,104 | 1,095 | 1,100 | 190,000 | 5,500 |
| 1998-10-02 | 1,100 | 1,120 | 1,100 | 1,105 | 170,000 | 5,525 |
| 1998-10-01 | 1,114 | 1,120 | 1,091 | 1,105 | 213,000 | 5,525 |
| 1998-09-30 | 1,095 | 1,135 | 1,095 | 1,111 | 366,000 | 5,555 |
| 1998-09-29 | 1,055 | 1,095 | 1,055 | 1,074 | 447,000 | 5,370 |
| 1998-09-28 | 1,055 | 1,061 | 1,035 | 1,035 | 352,000 | 5,175 |
| 1998-09-25 | 1,037 | 1,055 | 1,037 | 1,050 | 499,000 | 5,250 |
| 1998-09-24 | 1,046 | 1,086 | 1,040 | 1,069 | 215,000 | 5,345 |
| 1998-09-22 | 1,060 | 1,060 | 1,030 | 1,036 | 163,000 | 5,180 |
| 1998-09-21 | 1,068 | 1,068 | 1,058 | 1,060 | 246,000 | 5,300 |
| 1998-09-18 | 1,068 | 1,068 | 1,054 | 1,060 | 129,000 | 5,300 |
| 1998-09-17 | 1,077 | 1,077 | 1,060 | 1,068 | 198,000 | 5,340 |
| 1998-09-16 | 1,090 | 1,090 | 1,068 | 1,070 | 157,000 | 5,350 |
| 1998-09-14 | 1,099 | 1,099 | 1,060 | 1,080 | 69,000 | 5,400 |
| 1998-09-11 | 1,034 | 1,095 | 1,034 | 1,094 | 516,000 | 5,470 |
| 1998-09-10 | 1,100 | 1,135 | 1,100 | 1,135 | 279,000 | 5,675 |
| 1998-09-09 | 1,109 | 1,109 | 1,100 | 1,109 | 82,000 | 5,545 |
| 1998-09-08 | 1,090 | 1,109 | 1,089 | 1,109 | 206,000 | 5,545 |
| 1998-09-07 | 1,048 | 1,110 | 1,048 | 1,090 | 155,000 | 5,450 |
| 1998-09-04 | 1,095 | 1,105 | 1,040 | 1,040 | 316,000 | 5,200 |
| 1998-09-03 | 1,115 | 1,115 | 1,100 | 1,100 | 186,000 | 5,500 |
| 1998-09-02 | 1,159 | 1,164 | 1,109 | 1,109 | 296,000 | 5,545 |
| 1998-09-01 | 1,125 | 1,165 | 1,107 | 1,165 | 179,000 | 5,825 |
| 1998-08-31 | 1,130 | 1,183 | 1,125 | 1,165 | 237,000 | 5,825 |
| 1998-08-28 | 1,100 | 1,118 | 1,100 | 1,110 | 188,000 | 5,550 |
| 1998-08-27 | 1,115 | 1,141 | 1,105 | 1,121 | 328,000 | 5,605 |
| 1998-08-26 | 1,150 | 1,150 | 1,116 | 1,116 | 202,000 | 5,580 |
| 1998-08-25 | 1,127 | 1,151 | 1,117 | 1,150 | 129,000 | 5,750 |
| 1998-08-24 | 1,150 | 1,150 | 1,127 | 1,127 | 119,000 | 5,635 |
| 1998-08-21 | 1,140 | 1,155 | 1,140 | 1,150 | 45,000 | 5,750 |
| 1998-08-20 | 1,150 | 1,150 | 1,131 | 1,140 | 151,000 | 5,700 |
| 1998-08-19 | 1,130 | 1,140 | 1,130 | 1,130 | 235,000 | 5,650 |
| 1998-08-18 | 1,148 | 1,148 | 1,121 | 1,121 | 200,000 | 5,605 |
| 1998-08-17 | 1,139 | 1,139 | 1,105 | 1,128 | 120,000 | 5,640 |
| 1998-08-14 | 1,153 | 1,167 | 1,140 | 1,140 | 205,000 | 5,700 |
| 1998-08-13 | 1,172 | 1,192 | 1,172 | 1,192 | 92,000 | 5,960 |
| 1998-08-12 | 1,171 | 1,171 | 1,150 | 1,165 | 173,000 | 5,825 |
| 1998-08-11 | 1,185 | 1,190 | 1,171 | 1,171 | 94,000 | 5,855 |
| 1998-08-10 | 1,190 | 1,200 | 1,170 | 1,170 | 279,000 | 5,850 |
| 1998-08-07 | 1,185 | 1,210 | 1,182 | 1,210 | 164,000 | 6,050 |
| 1998-08-06 | 1,200 | 1,210 | 1,190 | 1,191 | 90,000 | 5,955 |
| 1998-08-05 | 1,200 | 1,215 | 1,192 | 1,215 | 93,000 | 6,075 |
| 1998-08-04 | 1,190 | 1,199 | 1,190 | 1,196 | 56,000 | 5,980 |
| 1998-08-03 | 1,210 | 1,214 | 1,195 | 1,210 | 93,000 | 6,050 |
| 1998-07-31 | 1,210 | 1,220 | 1,195 | 1,220 | 178,000 | 6,100 |
| 1998-07-30 | 1,200 | 1,210 | 1,194 | 1,208 | 119,000 | 6,040 |
| 1998-07-29 | 1,173 | 1,200 | 1,173 | 1,190 | 83,000 | 5,950 |
| 1998-07-28 | 1,205 | 1,210 | 1,180 | 1,200 | 490,000 | 6,000 |
| 1998-07-27 | 1,215 | 1,215 | 1,200 | 1,215 | 565,000 | 6,075 |
| 1998-07-24 | 1,196 | 1,218 | 1,195 | 1,214 | 447,000 | 6,070 |
| 1998-07-23 | 1,190 | 1,197 | 1,185 | 1,195 | 224,000 | 5,975 |
| 1998-07-22 | 1,200 | 1,207 | 1,178 | 1,185 | 104,000 | 5,925 |
| 1998-07-21 | 1,211 | 1,231 | 1,211 | 1,213 | 64,000 | 6,065 |
| 1998-07-17 | 1,231 | 1,231 | 1,225 | 1,230 | 50,000 | 6,150 |
| 1998-07-16 | 1,229 | 1,232 | 1,210 | 1,219 | 197,000 | 6,095 |
| 1998-07-15 | 1,205 | 1,229 | 1,205 | 1,229 | 392,000 | 6,145 |
| 1998-07-14 | 1,140 | 1,200 | 1,138 | 1,200 | 445,000 | 6,000 |
| 1998-07-13 | 1,128 | 1,150 | 1,120 | 1,150 | 257,000 | 5,750 |
| 1998-07-10 | 1,105 | 1,130 | 1,105 | 1,122 | 411,000 | 5,610 |
| 1998-07-09 | 1,130 | 1,130 | 1,115 | 1,130 | 118,000 | 5,650 |
| 1998-07-08 | 1,147 | 1,148 | 1,131 | 1,132 | 127,000 | 5,660 |
| 1998-07-07 | 1,150 | 1,150 | 1,143 | 1,149 | 129,000 | 5,745 |
| 1998-07-06 | 1,149 | 1,153 | 1,146 | 1,146 | 34,000 | 5,730 |
| 1998-07-03 | 1,145 | 1,198 | 1,143 | 1,160 | 135,000 | 5,800 |
| 1998-07-02 | 1,200 | 1,200 | 1,143 | 1,143 | 162,000 | 5,715 |
| 1998-07-01 | 1,160 | 1,170 | 1,140 | 1,170 | 394,000 | 5,850 |
| 1998-06-30 | 1,150 | 1,160 | 1,145 | 1,160 | 521,000 | 5,800 |
| 1998-06-29 | 1,120 | 1,140 | 1,120 | 1,140 | 109,000 | 5,700 |
| 1998-06-26 | 1,114 | 1,120 | 1,111 | 1,120 | 50,000 | 5,600 |
| 1998-06-25 | 1,114 | 1,120 | 1,100 | 1,120 | 152,000 | 5,600 |
| 1998-06-24 | 1,095 | 1,117 | 1,094 | 1,112 | 160,000 | 5,560 |
| 1998-06-23 | 1,112 | 1,115 | 1,095 | 1,095 | 192,000 | 5,475 |
| 1998-06-22 | 1,136 | 1,136 | 1,114 | 1,117 | 96,000 | 5,585 |
| 1998-06-19 | 1,128 | 1,128 | 1,115 | 1,116 | 290,000 | 5,580 |
| 1998-06-18 | 1,126 | 1,135 | 1,121 | 1,128 | 193,000 | 5,640 |
| 1998-06-17 | 1,120 | 1,126 | 1,107 | 1,115 | 147,000 | 5,575 |
| 1998-06-16 | 1,107 | 1,120 | 1,106 | 1,109 | 151,000 | 5,545 |
| 1998-06-15 | 1,106 | 1,117 | 1,106 | 1,106 | 180,000 | 5,530 |
| 1998-06-12 | 1,110 | 1,115 | 1,090 | 1,106 | 437,000 | 5,530 |
| 1998-06-11 | 1,096 | 1,120 | 1,085 | 1,112 | 144,000 | 5,560 |
| 1998-06-10 | 1,107 | 1,107 | 1,092 | 1,096 | 119,000 | 5,480 |
| 1998-06-09 | 1,110 | 1,110 | 1,090 | 1,110 | 173,000 | 5,550 |
| 1998-06-08 | 1,115 | 1,115 | 1,111 | 1,112 | 74,000 | 5,560 |
| 1998-06-05 | 1,121 | 1,121 | 1,101 | 1,113 | 110,000 | 5,565 |
| 1998-06-04 | 1,096 | 1,110 | 1,090 | 1,101 | 280,000 | 5,505 |
| 1998-06-03 | 1,130 | 1,130 | 1,090 | 1,091 | 234,000 | 5,455 |
| 1998-06-02 | 1,131 | 1,135 | 1,127 | 1,131 | 315,000 | 5,655 |
| 1998-06-01 | 1,130 | 1,140 | 1,130 | 1,130 | 64,000 | 5,650 |
| 1998-05-29 | 1,159 | 1,159 | 1,130 | 1,130 | 324,000 | 5,650 |
| 1998-05-28 | 1,124 | 1,159 | 1,124 | 1,150 | 556,000 | 5,750 |
| 1998-05-27 | 1,130 | 1,144 | 1,130 | 1,144 | 117,000 | 5,720 |
| 1998-05-26 | 1,143 | 1,143 | 1,130 | 1,130 | 122,000 | 5,650 |
| 1998-05-25 | 1,140 | 1,140 | 1,123 | 1,124 | 132,000 | 5,620 |
| 1998-05-22 | 1,140 | 1,147 | 1,135 | 1,140 | 167,000 | 5,700 |
| 1998-05-21 | 1,139 | 1,147 | 1,139 | 1,140 | 194,000 | 5,700 |
| 1998-05-20 | 1,135 | 1,140 | 1,135 | 1,139 | 143,000 | 5,695 |
| 1998-05-19 | 1,125 | 1,133 | 1,121 | 1,130 | 178,000 | 5,650 |
| 1998-05-18 | 1,120 | 1,130 | 1,112 | 1,125 | 125,000 | 5,625 |
| 1998-05-15 | 1,121 | 1,124 | 1,106 | 1,115 | 114,000 | 5,575 |
| 1998-05-14 | 1,125 | 1,125 | 1,110 | 1,125 | 247,000 | 5,625 |
| 1998-05-13 | 1,125 | 1,125 | 1,117 | 1,120 | 95,000 | 5,600 |
| 1998-05-12 | 1,125 | 1,147 | 1,125 | 1,125 | 164,000 | 5,625 |
| 1998-05-11 | 1,119 | 1,131 | 1,117 | 1,125 | 98,000 | 5,625 |
| 1998-05-08 | 1,121 | 1,126 | 1,115 | 1,119 | 174,000 | 5,595 |
| 1998-05-07 | 1,130 | 1,130 | 1,120 | 1,123 | 175,000 | 5,615 |
| 1998-05-06 | 1,144 | 1,144 | 1,116 | 1,131 | 96,000 | 5,655 |
| 1998-05-01 | 1,127 | 1,127 | 1,115 | 1,127 | 208,000 | 5,635 |
| 1998-04-30 | 1,125 | 1,130 | 1,110 | 1,130 | 152,000 | 5,650 |
| 1998-04-28 | 1,098 | 1,115 | 1,098 | 1,105 | 88,000 | 5,525 |
| 1998-04-27 | 1,108 | 1,110 | 1,103 | 1,110 | 91,000 | 5,550 |
| 1998-04-24 | 1,125 | 1,129 | 1,115 | 1,115 | 283,000 | 5,575 |
| 1998-04-23 | 1,095 | 1,130 | 1,094 | 1,100 | 237,000 | 5,500 |
| 1998-04-22 | 1,094 | 1,094 | 1,075 | 1,094 | 134,000 | 5,470 |
| 1998-04-21 | 1,052 | 1,064 | 1,043 | 1,064 | 158,000 | 5,320 |
| 1998-04-20 | 1,030 | 1,049 | 1,026 | 1,042 | 153,000 | 5,210 |
| 1998-04-17 | 1,046 | 1,055 | 1,027 | 1,034 | 197,000 | 5,170 |
| 1998-04-16 | 1,107 | 1,107 | 1,040 | 1,046 | 317,000 | 5,230 |
| 1998-04-15 | 1,098 | 1,119 | 1,070 | 1,087 | 249,000 | 5,435 |
| 1998-04-14 | 1,079 | 1,083 | 1,060 | 1,083 | 141,000 | 5,415 |
| 1998-04-13 | 1,070 | 1,090 | 1,070 | 1,080 | 68,000 | 5,400 |
| 1998-04-10 | 1,070 | 1,090 | 1,060 | 1,090 | 88,000 | 5,450 |
| 1998-04-09 | 1,050 | 1,060 | 1,030 | 1,050 | 334,000 | 5,250 |
| 1998-04-08 | 1,020 | 1,060 | 1,020 | 1,030 | 377,000 | 5,150 |
| 1998-04-07 | 1,040 | 1,040 | 1,020 | 1,020 | 191,000 | 5,100 |
| 1998-04-06 | 1,030 | 1,030 | 1,020 | 1,020 | 386,000 | 5,100 |
| 1998-04-03 | 1,050 | 1,060 | 1,040 | 1,050 | 199,000 | 5,250 |
| 1998-04-02 | 1,110 | 1,110 | 1,020 | 1,030 | 242,000 | 5,150 |
| 1998-04-01 | 1,120 | 1,130 | 1,110 | 1,110 | 289,000 | 5,550 |
| 1998-03-31 | 1,130 | 1,150 | 1,130 | 1,140 | 408,000 | 5,700 |
| 1998-03-30 | 1,110 | 1,140 | 1,090 | 1,130 | 282,000 | 5,650 |
| 1998-03-27 | 1,100 | 1,100 | 1,090 | 1,090 | 262,000 | 5,450 |
| 1998-03-26 | 1,100 | 1,100 | 1,090 | 1,100 | 199,000 | 5,500 |
| 1998-03-25 | 1,090 | 1,100 | 1,090 | 1,100 | 321,000 | 5,500 |
| 1998-03-24 | 1,040 | 1,090 | 1,030 | 1,090 | 240,000 | 5,450 |
| 1998-03-23 | 1,040 | 1,040 | 1,030 | 1,040 | 210,000 | 5,200 |
| 1998-03-20 | 1,040 | 1,050 | 1,020 | 1,030 | 242,000 | 5,150 |
| 1998-03-19 | 1,050 | 1,050 | 1,030 | 1,040 | 284,000 | 5,200 |
| 1998-03-18 | 1,050 | 1,060 | 1,040 | 1,050 | 340,000 | 5,250 |
| 1998-03-17 | 1,060 | 1,060 | 1,050 | 1,060 | 355,000 | 5,300 |
| 1998-03-16 | 1,060 | 1,070 | 1,050 | 1,070 | 341,000 | 5,350 |
| 1998-03-13 | 1,040 | 1,080 | 1,020 | 1,080 | 527,000 | 5,400 |
| 1998-03-12 | 1,040 | 1,050 | 1,030 | 1,030 | 274,000 | 5,150 |
| 1998-03-11 | 1,050 | 1,060 | 1,040 | 1,040 | 314,000 | 5,200 |
| 1998-03-10 | 1,060 | 1,070 | 1,040 | 1,050 | 325,000 | 5,250 |
| 1998-03-09 | 1,090 | 1,090 | 1,050 | 1,050 | 422,000 | 5,250 |
| 1998-03-06 | 1,110 | 1,110 | 1,070 | 1,100 | 503,000 | 5,500 |
| 1998-03-05 | 1,100 | 1,110 | 1,100 | 1,100 | 70,000 | 5,500 |
| 1998-03-04 | 1,150 | 1,150 | 1,130 | 1,140 | 126,000 | 5,700 |
| 1998-03-03 | 1,170 | 1,170 | 1,150 | 1,160 | 96,000 | 5,800 |
| 1998-03-02 | 1,160 | 1,170 | 1,150 | 1,170 | 135,000 | 5,850 |
| 1998-02-27 | 1,150 | 1,150 | 1,130 | 1,150 | 155,000 | 5,750 |
| 1998-02-26 | 1,120 | 1,180 | 1,120 | 1,150 | 558,000 | 5,750 |
| 1998-02-25 | 1,080 | 1,110 | 1,070 | 1,100 | 365,000 | 5,500 |
| 1998-02-24 | 1,060 | 1,080 | 1,050 | 1,080 | 489,000 | 5,400 |
| 1998-02-23 | 1,080 | 1,090 | 1,070 | 1,070 | 327,000 | 5,350 |
| 1998-02-20 | 1,060 | 1,080 | 1,050 | 1,080 | 683,000 | 5,400 |
| 1998-02-19 | 1,060 | 1,070 | 1,030 | 1,060 | 391,000 | 5,300 |
| 1998-02-18 | 1,060 | 1,070 | 1,050 | 1,070 | 180,000 | 5,350 |
| 1998-02-17 | 1,070 | 1,070 | 1,060 | 1,070 | 141,000 | 5,350 |
| 1998-02-16 | 1,070 | 1,080 | 1,060 | 1,070 | 158,000 | 5,350 |
| 1998-02-13 | 1,080 | 1,080 | 1,070 | 1,080 | 31,000 | 5,400 |
| 1998-02-12 | 1,090 | 1,090 | 1,070 | 1,080 | 281,000 | 5,400 |
| 1998-02-10 | 1,070 | 1,090 | 1,070 | 1,090 | 294,000 | 5,450 |
| 1998-02-09 | 1,060 | 1,070 | 1,050 | 1,070 | 389,000 | 5,350 |
| 1998-02-06 | 1,040 | 1,060 | 1,040 | 1,050 | 335,000 | 5,250 |
| 1998-02-05 | 1,030 | 1,050 | 1,020 | 1,040 | 167,000 | 5,200 |
| 1998-02-04 | 1,050 | 1,050 | 1,030 | 1,030 | 166,000 | 5,150 |
| 1998-02-03 | 1,050 | 1,070 | 1,050 | 1,060 | 317,000 | 5,300 |
| 1998-02-02 | 1,060 | 1,060 | 1,040 | 1,050 | 139,000 | 5,250 |
| 1998-01-30 | 1,060 | 1,060 | 1,050 | 1,060 | 137,000 | 5,300 |
| 1998-01-29 | 1,070 | 1,080 | 1,050 | 1,050 | 251,000 | 5,250 |
| 1998-01-28 | 1,080 | 1,090 | 1,070 | 1,080 | 217,000 | 5,400 |
| 1998-01-27 | 1,070 | 1,090 | 1,050 | 1,080 | 258,000 | 5,400 |
| 1998-01-26 | 1,020 | 1,070 | 1,010 | 1,070 | 987,000 | 5,350 |
| 1998-01-23 | 1,010 | 1,010 | 1,000 | 1,010 | 213,000 | 5,050 |
| 1998-01-22 | 996 | 1,020 | 979 | 1,010 | 430,000 | 5,050 |
| 1998-01-21 | 977 | 988 | 976 | 988 | 575,000 | 4,940 |
| 1998-01-20 | 979 | 979 | 972 | 976 | 489,000 | 4,880 |
| 1998-01-19 | 960 | 990 | 960 | 974 | 695,000 | 4,870 |
| 1998-01-16 | 950 | 960 | 949 | 957 | 963,000 | 4,785 |
| 1998-01-14 | 949 | 950 | 940 | 947 | 211,000 | 4,735 |
| 1998-01-13 | 949 | 949 | 940 | 949 | 127,000 | 4,745 |
| 1998-01-12 | 953 | 953 | 949 | 949 | 70,000 | 4,745 |
| 1998-01-09 | 954 | 956 | 953 | 953 | 263,000 | 4,765 |
| 1998-01-08 | 945 | 960 | 945 | 953 | 248,000 | 4,765 |
| 1998-01-07 | 945 | 953 | 945 | 950 | 102,000 | 4,750 |
| 1998-01-06 | 950 | 953 | 941 | 950 | 382,000 | 4,750 |
| 1998-01-05 | 935 | 940 | 935 | 940 | 25,000 | 4,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株
