8382 (株)中国銀行 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 | 1,616 | 1,619 | 1,615 | 1,615 | 13,000 | 1,345.83 |
| 1998-12-29 | 1,600 | 1,620 | 1,600 | 1,615 | 19,000 | 1,345.83 |
| 1998-12-28 | 1,595 | 1,600 | 1,595 | 1,595 | 10,000 | 1,329.17 |
| 1998-12-25 | 1,592 | 1,595 | 1,592 | 1,595 | 16,000 | 1,329.17 |
| 1998-12-24 | 1,592 | 1,593 | 1,592 | 1,592 | 52,000 | 1,326.67 |
| 1998-12-22 | 1,600 | 1,600 | 1,591 | 1,592 | 50,000 | 1,326.67 |
| 1998-12-21 | 1,590 | 1,594 | 1,590 | 1,590 | 67,000 | 1,325 |
| 1998-12-18 | 1,580 | 1,590 | 1,566 | 1,590 | 38,000 | 1,325 |
| 1998-12-17 | 1,565 | 1,570 | 1,565 | 1,566 | 19,000 | 1,305 |
| 1998-12-16 | 1,580 | 1,580 | 1,565 | 1,565 | 15,000 | 1,304.17 |
| 1998-12-15 | 1,597 | 1,597 | 1,572 | 1,580 | 29,000 | 1,316.67 |
| 1998-12-14 | 1,601 | 1,601 | 1,581 | 1,581 | 28,000 | 1,317.50 |
| 1998-12-11 | 1,602 | 1,613 | 1,586 | 1,586 | 112,000 | 1,321.67 |
| 1998-12-10 | 1,570 | 1,586 | 1,570 | 1,586 | 33,000 | 1,321.67 |
| 1998-12-09 | 1,585 | 1,588 | 1,570 | 1,586 | 107,000 | 1,321.67 |
| 1998-12-08 | 1,588 | 1,591 | 1,585 | 1,588 | 44,000 | 1,323.33 |
| 1998-12-07 | 1,605 | 1,605 | 1,590 | 1,590 | 68,000 | 1,325 |
| 1998-12-04 | 1,618 | 1,618 | 1,601 | 1,605 | 49,000 | 1,337.50 |
| 1998-12-03 | 1,611 | 1,625 | 1,601 | 1,619 | 175,000 | 1,349.17 |
| 1998-12-02 | 1,624 | 1,625 | 1,615 | 1,625 | 37,000 | 1,354.17 |
| 1998-12-01 | 1,629 | 1,629 | 1,611 | 1,625 | 73,000 | 1,354.17 |
| 1998-11-30 | 1,643 | 1,644 | 1,630 | 1,632 | 40,000 | 1,360 |
| 1998-11-27 | 1,647 | 1,647 | 1,635 | 1,645 | 10,000 | 1,370.83 |
| 1998-11-26 | 1,631 | 1,649 | 1,631 | 1,649 | 18,000 | 1,374.17 |
| 1998-11-25 | 1,650 | 1,650 | 1,630 | 1,650 | 192,000 | 1,375 |
| 1998-11-24 | 1,664 | 1,664 | 1,646 | 1,651 | 43,000 | 1,375.83 |
| 1998-11-20 | 1,664 | 1,667 | 1,650 | 1,667 | 163,000 | 1,389.17 |
| 1998-11-19 | 1,669 | 1,669 | 1,668 | 1,668 | 40,000 | 1,390 |
| 1998-11-18 | 1,670 | 1,670 | 1,666 | 1,669 | 67,000 | 1,390.83 |
| 1998-11-17 | 1,676 | 1,677 | 1,669 | 1,669 | 10,000 | 1,390.83 |
| 1998-11-16 | 1,677 | 1,679 | 1,665 | 1,677 | 96,000 | 1,397.50 |
| 1998-11-13 | 1,679 | 1,679 | 1,659 | 1,677 | 30,000 | 1,397.50 |
| 1998-11-12 | 1,663 | 1,690 | 1,650 | 1,650 | 29,000 | 1,375 |
| 1998-11-11 | 1,663 | 1,664 | 1,661 | 1,663 | 52,000 | 1,385.83 |
| 1998-11-10 | 1,701 | 1,706 | 1,663 | 1,663 | 50,000 | 1,385.83 |
| 1998-11-09 | 1,731 | 1,731 | 1,701 | 1,706 | 21,000 | 1,421.67 |
| 1998-11-06 | 1,738 | 1,741 | 1,731 | 1,731 | 34,000 | 1,442.50 |
| 1998-11-05 | 1,734 | 1,756 | 1,701 | 1,739 | 41,000 | 1,449.17 |
| 1998-11-04 | 1,760 | 1,765 | 1,760 | 1,764 | 53,000 | 1,470 |
| 1998-11-02 | 1,749 | 1,750 | 1,745 | 1,748 | 66,000 | 1,456.67 |
| 1998-10-30 | 1,749 | 1,750 | 1,724 | 1,749 | 43,000 | 1,457.50 |
| 1998-10-29 | 1,707 | 1,708 | 1,701 | 1,705 | 41,000 | 1,420.83 |
| 1998-10-28 | 1,714 | 1,714 | 1,705 | 1,707 | 30,000 | 1,422.50 |
| 1998-10-27 | 1,730 | 1,751 | 1,730 | 1,734 | 59,000 | 1,445 |
| 1998-10-26 | 1,691 | 1,751 | 1,691 | 1,751 | 23,000 | 1,459.17 |
| 1998-10-23 | 1,750 | 1,779 | 1,747 | 1,751 | 80,000 | 1,459.17 |
| 1998-10-22 | 1,789 | 1,790 | 1,751 | 1,780 | 92,000 | 1,483.33 |
| 1998-10-21 | 1,750 | 1,800 | 1,730 | 1,771 | 155,000 | 1,475.83 |
| 1998-10-20 | 1,739 | 1,740 | 1,709 | 1,740 | 45,000 | 1,450 |
| 1998-10-19 | 1,749 | 1,750 | 1,725 | 1,740 | 69,000 | 1,450 |
| 1998-10-16 | 1,671 | 1,750 | 1,670 | 1,750 | 143,000 | 1,458.33 |
| 1998-10-15 | 1,670 | 1,670 | 1,635 | 1,657 | 38,000 | 1,380.83 |
| 1998-10-14 | 1,640 | 1,640 | 1,630 | 1,632 | 57,000 | 1,360 |
| 1998-10-13 | 1,670 | 1,670 | 1,611 | 1,654 | 36,000 | 1,378.33 |
| 1998-10-12 | 1,610 | 1,730 | 1,610 | 1,730 | 67,000 | 1,441.67 |
| 1998-10-09 | 1,650 | 1,651 | 1,620 | 1,631 | 93,000 | 1,359.17 |
| 1998-10-08 | 1,699 | 1,699 | 1,651 | 1,651 | 65,000 | 1,375.83 |
| 1998-10-07 | 1,699 | 1,700 | 1,687 | 1,700 | 71,000 | 1,416.67 |
| 1998-10-06 | 1,735 | 1,735 | 1,700 | 1,700 | 33,000 | 1,416.67 |
| 1998-10-05 | 1,747 | 1,747 | 1,730 | 1,735 | 41,000 | 1,445.83 |
| 1998-10-02 | 1,740 | 1,749 | 1,711 | 1,748 | 35,000 | 1,456.67 |
| 1998-10-01 | 1,709 | 1,730 | 1,709 | 1,720 | 49,000 | 1,433.33 |
| 1998-09-30 | 1,749 | 1,760 | 1,720 | 1,720 | 47,000 | 1,433.33 |
| 1998-09-29 | 1,759 | 1,760 | 1,759 | 1,760 | 19,000 | 1,466.67 |
| 1998-09-28 | 1,690 | 1,760 | 1,690 | 1,760 | 73,000 | 1,466.67 |
| 1998-09-25 | 1,690 | 1,700 | 1,685 | 1,690 | 22,000 | 1,408.33 |
| 1998-09-24 | 1,750 | 1,760 | 1,741 | 1,760 | 72,000 | 1,466.67 |
| 1998-09-22 | 1,710 | 1,750 | 1,700 | 1,727 | 89,000 | 1,439.17 |
| 1998-09-21 | 1,719 | 1,719 | 1,671 | 1,695 | 12,000 | 1,412.50 |
| 1998-09-18 | 1,749 | 1,749 | 1,690 | 1,699 | 64,000 | 1,415.83 |
| 1998-09-17 | 1,701 | 1,710 | 1,690 | 1,690 | 30,000 | 1,408.33 |
| 1998-09-16 | 1,741 | 1,742 | 1,700 | 1,701 | 27,000 | 1,417.50 |
| 1998-09-14 | 1,750 | 1,750 | 1,701 | 1,750 | 16,000 | 1,458.33 |
| 1998-09-11 | 1,813 | 1,813 | 1,650 | 1,661 | 158,000 | 1,384.17 |
| 1998-09-10 | 1,817 | 1,817 | 1,796 | 1,796 | 31,000 | 1,496.67 |
| 1998-09-09 | 1,788 | 1,819 | 1,780 | 1,819 | 28,000 | 1,515.83 |
| 1998-09-08 | 1,809 | 1,820 | 1,785 | 1,788 | 40,000 | 1,490 |
| 1998-09-07 | 1,740 | 1,808 | 1,730 | 1,808 | 52,000 | 1,506.67 |
| 1998-09-04 | 1,739 | 1,743 | 1,710 | 1,710 | 47,000 | 1,425 |
| 1998-09-03 | 1,730 | 1,749 | 1,730 | 1,746 | 21,000 | 1,455 |
| 1998-09-02 | 1,729 | 1,750 | 1,701 | 1,701 | 26,000 | 1,417.50 |
| 1998-09-01 | 1,615 | 1,730 | 1,615 | 1,730 | 67,000 | 1,441.67 |
| 1998-08-31 | 1,720 | 1,750 | 1,695 | 1,705 | 53,000 | 1,420.83 |
| 1998-08-28 | 1,759 | 1,760 | 1,700 | 1,700 | 48,000 | 1,416.67 |
| 1998-08-27 | 1,836 | 1,836 | 1,760 | 1,771 | 39,000 | 1,475.83 |
| 1998-08-26 | 1,840 | 1,840 | 1,820 | 1,836 | 38,000 | 1,530 |
| 1998-08-25 | 1,825 | 1,845 | 1,815 | 1,815 | 71,000 | 1,512.50 |
| 1998-08-24 | 1,825 | 1,830 | 1,825 | 1,825 | 17,000 | 1,520.83 |
| 1998-08-21 | 1,820 | 1,825 | 1,820 | 1,825 | 19,000 | 1,520.83 |
| 1998-08-20 | 1,810 | 1,821 | 1,810 | 1,820 | 55,000 | 1,516.67 |
| 1998-08-19 | 1,791 | 1,819 | 1,791 | 1,810 | 50,000 | 1,508.33 |
| 1998-08-18 | 1,783 | 1,800 | 1,783 | 1,800 | 54,000 | 1,500 |
| 1998-08-17 | 1,784 | 1,790 | 1,745 | 1,783 | 57,000 | 1,485.83 |
| 1998-08-14 | 1,819 | 1,819 | 1,772 | 1,783 | 25,000 | 1,485.83 |
| 1998-08-13 | 1,826 | 1,826 | 1,817 | 1,819 | 33,000 | 1,515.83 |
| 1998-08-12 | 1,818 | 1,826 | 1,818 | 1,826 | 8,000 | 1,521.67 |
| 1998-08-11 | 1,827 | 1,828 | 1,820 | 1,826 | 52,000 | 1,521.67 |
| 1998-08-10 | 1,824 | 1,848 | 1,824 | 1,826 | 12,000 | 1,521.67 |
| 1998-08-07 | 1,821 | 1,850 | 1,821 | 1,823 | 98,000 | 1,519.17 |
| 1998-08-06 | 1,835 | 1,835 | 1,821 | 1,821 | 52,000 | 1,517.50 |
| 1998-08-05 | 1,829 | 1,835 | 1,827 | 1,835 | 107,000 | 1,529.17 |
| 1998-08-04 | 1,830 | 1,830 | 1,830 | 1,830 | 18,000 | 1,525 |
| 1998-08-03 | 1,798 | 1,830 | 1,798 | 1,830 | 42,000 | 1,525 |
| 1998-07-31 | 1,849 | 1,849 | 1,816 | 1,816 | 26,000 | 1,513.33 |
| 1998-07-30 | 1,830 | 1,839 | 1,821 | 1,821 | 19,000 | 1,517.50 |
| 1998-07-29 | 1,786 | 1,811 | 1,783 | 1,811 | 69,000 | 1,509.17 |
| 1998-07-28 | 1,811 | 1,811 | 1,800 | 1,800 | 74,000 | 1,500 |
| 1998-07-27 | 1,870 | 1,870 | 1,801 | 1,811 | 98,000 | 1,509.17 |
| 1998-07-24 | 1,850 | 1,870 | 1,848 | 1,870 | 92,000 | 1,558.33 |
| 1998-07-23 | 1,850 | 1,851 | 1,840 | 1,850 | 106,000 | 1,541.67 |
| 1998-07-22 | 1,842 | 1,871 | 1,841 | 1,850 | 33,000 | 1,541.67 |
| 1998-07-21 | 1,880 | 1,880 | 1,872 | 1,872 | 12,000 | 1,560 |
| 1998-07-17 | 1,883 | 1,883 | 1,870 | 1,872 | 33,000 | 1,560 |
| 1998-07-16 | 1,860 | 1,885 | 1,860 | 1,883 | 89,000 | 1,569.17 |
| 1998-07-15 | 1,850 | 1,870 | 1,849 | 1,862 | 174,000 | 1,551.67 |
| 1998-07-14 | 1,832 | 1,849 | 1,801 | 1,849 | 22,000 | 1,540.83 |
| 1998-07-13 | 1,780 | 1,811 | 1,775 | 1,811 | 41,000 | 1,509.17 |
| 1998-07-10 | 1,779 | 1,790 | 1,778 | 1,780 | 85,000 | 1,483.33 |
| 1998-07-09 | 1,830 | 1,830 | 1,800 | 1,800 | 20,000 | 1,500 |
| 1998-07-08 | 1,839 | 1,840 | 1,830 | 1,833 | 14,000 | 1,527.50 |
| 1998-07-07 | 1,830 | 1,830 | 1,809 | 1,813 | 40,000 | 1,510.83 |
| 1998-07-06 | 1,816 | 1,840 | 1,814 | 1,840 | 16,000 | 1,533.33 |
| 1998-07-03 | 1,790 | 1,848 | 1,790 | 1,816 | 62,000 | 1,513.33 |
| 1998-07-02 | 1,850 | 1,850 | 1,820 | 1,820 | 101,000 | 1,516.67 |
| 1998-07-01 | 1,820 | 1,820 | 1,812 | 1,819 | 85,000 | 1,515.83 |
| 1998-06-30 | 1,801 | 1,830 | 1,801 | 1,830 | 68,000 | 1,525 |
| 1998-06-29 | 1,791 | 1,800 | 1,789 | 1,800 | 97,000 | 1,500 |
| 1998-06-26 | 1,782 | 1,800 | 1,782 | 1,798 | 72,000 | 1,498.33 |
| 1998-06-25 | 1,800 | 1,802 | 1,785 | 1,800 | 132,000 | 1,500 |
| 1998-06-24 | 1,800 | 1,802 | 1,786 | 1,800 | 186,000 | 1,500 |
| 1998-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 119,000 | 1,500 |
| 1998-06-22 | 1,788 | 1,800 | 1,788 | 1,800 | 53,000 | 1,500 |
| 1998-06-19 | 1,779 | 1,785 | 1,779 | 1,784 | 66,000 | 1,486.67 |
| 1998-06-18 | 1,760 | 1,780 | 1,758 | 1,779 | 227,000 | 1,482.50 |
| 1998-06-17 | 1,765 | 1,770 | 1,755 | 1,755 | 158,000 | 1,462.50 |
| 1998-06-16 | 1,761 | 1,770 | 1,734 | 1,764 | 71,000 | 1,470 |
| 1998-06-15 | 1,742 | 1,770 | 1,742 | 1,762 | 47,000 | 1,468.33 |
| 1998-06-12 | 1,750 | 1,750 | 1,712 | 1,742 | 192,000 | 1,451.67 |
| 1998-06-11 | 1,771 | 1,771 | 1,721 | 1,740 | 57,000 | 1,450 |
| 1998-06-10 | 1,765 | 1,773 | 1,765 | 1,771 | 32,000 | 1,475.83 |
| 1998-06-09 | 1,760 | 1,770 | 1,760 | 1,770 | 80,000 | 1,475 |
| 1998-06-08 | 1,765 | 1,765 | 1,752 | 1,758 | 5,000 | 1,465 |
| 1998-06-05 | 1,771 | 1,774 | 1,765 | 1,765 | 26,000 | 1,470.83 |
| 1998-06-04 | 1,775 | 1,780 | 1,775 | 1,776 | 22,000 | 1,480 |
| 1998-06-03 | 1,770 | 1,780 | 1,770 | 1,778 | 58,000 | 1,481.67 |
| 1998-06-02 | 1,770 | 1,780 | 1,770 | 1,780 | 38,000 | 1,483.33 |
| 1998-06-01 | 1,771 | 1,773 | 1,761 | 1,773 | 28,000 | 1,477.50 |
| 1998-05-29 | 1,740 | 1,775 | 1,740 | 1,772 | 90,000 | 1,476.67 |
| 1998-05-28 | 1,709 | 1,739 | 1,709 | 1,739 | 184,000 | 1,449.17 |
| 1998-05-27 | 1,739 | 1,739 | 1,712 | 1,739 | 29,000 | 1,449.17 |
| 1998-05-26 | 1,725 | 1,749 | 1,716 | 1,749 | 59,000 | 1,457.50 |
| 1998-05-25 | 1,726 | 1,726 | 1,705 | 1,720 | 26,000 | 1,433.33 |
| 1998-05-22 | 1,728 | 1,728 | 1,705 | 1,705 | 70,000 | 1,420.83 |
| 1998-05-21 | 1,705 | 1,717 | 1,676 | 1,705 | 63,000 | 1,420.83 |
| 1998-05-20 | 1,710 | 1,717 | 1,675 | 1,675 | 51,000 | 1,395.83 |
| 1998-05-19 | 1,681 | 1,710 | 1,681 | 1,710 | 91,000 | 1,425 |
| 1998-05-18 | 1,697 | 1,697 | 1,640 | 1,671 | 10,000 | 1,392.50 |
| 1998-05-15 | 1,699 | 1,699 | 1,696 | 1,698 | 11,000 | 1,415 |
| 1998-05-14 | 1,666 | 1,702 | 1,635 | 1,702 | 99,000 | 1,418.33 |
| 1998-05-13 | 1,707 | 1,707 | 1,666 | 1,683 | 44,000 | 1,402.50 |
| 1998-05-12 | 1,690 | 1,719 | 1,660 | 1,690 | 71,000 | 1,408.33 |
| 1998-05-11 | 1,660 | 1,662 | 1,660 | 1,660 | 38,000 | 1,383.33 |
| 1998-05-08 | 1,658 | 1,660 | 1,641 | 1,660 | 35,000 | 1,383.33 |
| 1998-05-07 | 1,660 | 1,660 | 1,630 | 1,660 | 49,000 | 1,383.33 |
| 1998-05-06 | 1,600 | 1,660 | 1,600 | 1,660 | 67,000 | 1,383.33 |
| 1998-05-01 | 1,699 | 1,700 | 1,665 | 1,700 | 17,000 | 1,416.67 |
| 1998-04-30 | 1,654 | 1,690 | 1,654 | 1,690 | 21,000 | 1,408.33 |
| 1998-04-28 | 1,684 | 1,684 | 1,654 | 1,654 | 26,000 | 1,378.33 |
| 1998-04-27 | 1,676 | 1,676 | 1,646 | 1,654 | 39,000 | 1,378.33 |
| 1998-04-24 | 1,662 | 1,692 | 1,662 | 1,662 | 16,000 | 1,385 |
| 1998-04-23 | 1,710 | 1,720 | 1,661 | 1,662 | 31,000 | 1,385 |
| 1998-04-22 | 1,730 | 1,730 | 1,690 | 1,696 | 63,000 | 1,413.33 |
| 1998-04-21 | 1,686 | 1,740 | 1,686 | 1,740 | 12,000 | 1,450 |
| 1998-04-20 | 1,649 | 1,660 | 1,626 | 1,626 | 21,000 | 1,355 |
| 1998-04-17 | 1,659 | 1,659 | 1,620 | 1,629 | 38,000 | 1,357.50 |
| 1998-04-16 | 1,699 | 1,699 | 1,630 | 1,630 | 59,000 | 1,358.33 |
| 1998-04-15 | 1,670 | 1,690 | 1,670 | 1,670 | 14,000 | 1,391.67 |
| 1998-04-14 | 1,657 | 1,717 | 1,657 | 1,700 | 27,000 | 1,416.67 |
| 1998-04-13 | 1,630 | 1,642 | 1,630 | 1,640 | 24,000 | 1,366.67 |
| 1998-04-10 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 1,375 |
| 1998-04-09 | 1,640 | 1,670 | 1,630 | 1,660 | 26,000 | 1,383.33 |
| 1998-04-08 | 1,630 | 1,690 | 1,630 | 1,660 | 106,000 | 1,383.33 |
| 1998-04-07 | 1,700 | 1,700 | 1,640 | 1,640 | 23,000 | 1,366.67 |
| 1998-04-06 | 1,630 | 1,640 | 1,630 | 1,640 | 21,000 | 1,366.67 |
| 1998-04-03 | 1,690 | 1,690 | 1,620 | 1,620 | 19,000 | 1,350 |
| 1998-04-02 | 1,790 | 1,790 | 1,690 | 1,710 | 73,000 | 1,425 |
| 1998-04-01 | 1,790 | 1,790 | 1,750 | 1,790 | 83,000 | 1,491.67 |
| 1998-03-31 | 1,800 | 1,800 | 1,680 | 1,790 | 150,000 | 1,491.67 |
| 1998-03-30 | 1,780 | 1,880 | 1,750 | 1,860 | 202,000 | 1,550 |
| 1998-03-27 | 1,720 | 1,750 | 1,720 | 1,750 | 87,000 | 1,458.33 |
| 1998-03-26 | 1,740 | 1,740 | 1,720 | 1,720 | 34,000 | 1,433.33 |
| 1998-03-25 | 1,690 | 1,750 | 1,690 | 1,750 | 53,000 | 1,458.33 |
| 1998-03-24 | 1,700 | 1,710 | 1,660 | 1,680 | 71,000 | 1,400 |
| 1998-03-23 | 1,700 | 1,730 | 1,680 | 1,730 | 59,000 | 1,441.67 |
| 1998-03-20 | 1,660 | 1,700 | 1,650 | 1,700 | 64,000 | 1,416.67 |
| 1998-03-19 | 1,670 | 1,670 | 1,660 | 1,660 | 5,000 | 1,383.33 |
| 1998-03-18 | 1,660 | 1,680 | 1,660 | 1,670 | 95,000 | 1,391.67 |
| 1998-03-17 | 1,650 | 1,670 | 1,650 | 1,660 | 34,000 | 1,383.33 |
| 1998-03-16 | 1,660 | 1,660 | 1,650 | 1,650 | 21,000 | 1,375 |
| 1998-03-13 | 1,610 | 1,660 | 1,610 | 1,660 | 100,000 | 1,383.33 |
| 1998-03-12 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,366.67 |
| 1998-03-11 | 1,660 | 1,660 | 1,630 | 1,640 | 28,000 | 1,366.67 |
| 1998-03-10 | 1,650 | 1,660 | 1,640 | 1,640 | 45,000 | 1,366.67 |
| 1998-03-09 | 1,650 | 1,680 | 1,640 | 1,650 | 130,000 | 1,375 |
| 1998-03-06 | 1,620 | 1,660 | 1,620 | 1,660 | 39,000 | 1,383.33 |
| 1998-03-05 | 1,630 | 1,640 | 1,630 | 1,640 | 75,000 | 1,366.67 |
| 1998-03-04 | 1,660 | 1,660 | 1,630 | 1,630 | 3,000 | 1,358.33 |
| 1998-03-03 | 1,670 | 1,670 | 1,650 | 1,670 | 30,000 | 1,391.67 |
| 1998-03-02 | 1,630 | 1,680 | 1,630 | 1,680 | 56,000 | 1,400 |
| 1998-02-27 | 1,650 | 1,650 | 1,630 | 1,650 | 24,000 | 1,375 |
| 1998-02-26 | 1,660 | 1,690 | 1,650 | 1,650 | 88,000 | 1,375 |
| 1998-02-25 | 1,610 | 1,660 | 1,590 | 1,660 | 100,000 | 1,383.33 |
| 1998-02-24 | 1,650 | 1,680 | 1,630 | 1,640 | 40,000 | 1,366.67 |
| 1998-02-23 | 1,660 | 1,670 | 1,650 | 1,650 | 38,000 | 1,375 |
| 1998-02-20 | 1,660 | 1,660 | 1,630 | 1,660 | 33,000 | 1,383.33 |
| 1998-02-19 | 1,670 | 1,670 | 1,610 | 1,650 | 35,000 | 1,375 |
| 1998-02-18 | 1,620 | 1,690 | 1,620 | 1,630 | 34,000 | 1,358.33 |
| 1998-02-17 | 1,640 | 1,650 | 1,590 | 1,650 | 79,000 | 1,375 |
| 1998-02-16 | 1,630 | 1,640 | 1,630 | 1,640 | 25,000 | 1,366.67 |
| 1998-02-13 | 1,670 | 1,670 | 1,660 | 1,660 | 17,000 | 1,383.33 |
| 1998-02-12 | 1,670 | 1,690 | 1,660 | 1,670 | 8,000 | 1,391.67 |
| 1998-02-10 | 1,700 | 1,730 | 1,700 | 1,700 | 52,000 | 1,416.67 |
| 1998-02-09 | 1,660 | 1,730 | 1,660 | 1,680 | 77,000 | 1,400 |
| 1998-02-06 | 1,650 | 1,660 | 1,640 | 1,640 | 45,000 | 1,366.67 |
| 1998-02-05 | 1,600 | 1,650 | 1,590 | 1,620 | 28,000 | 1,350 |
| 1998-02-04 | 1,650 | 1,650 | 1,610 | 1,620 | 22,000 | 1,350 |
| 1998-02-03 | 1,680 | 1,680 | 1,640 | 1,670 | 22,000 | 1,391.67 |
| 1998-02-02 | 1,690 | 1,710 | 1,640 | 1,680 | 60,000 | 1,400 |
| 1998-01-30 | 1,690 | 1,720 | 1,690 | 1,720 | 80,000 | 1,433.33 |
| 1998-01-29 | 1,720 | 1,720 | 1,690 | 1,690 | 56,000 | 1,408.33 |
| 1998-01-28 | 1,700 | 1,740 | 1,670 | 1,740 | 135,000 | 1,450 |
| 1998-01-27 | 1,700 | 1,700 | 1,670 | 1,670 | 81,000 | 1,391.67 |
| 1998-01-26 | 1,680 | 1,700 | 1,680 | 1,690 | 47,000 | 1,408.33 |
| 1998-01-23 | 1,690 | 1,690 | 1,680 | 1,690 | 15,000 | 1,408.33 |
| 1998-01-22 | 1,680 | 1,690 | 1,660 | 1,690 | 54,000 | 1,408.33 |
| 1998-01-21 | 1,690 | 1,700 | 1,640 | 1,660 | 42,000 | 1,383.33 |
| 1998-01-20 | 1,650 | 1,660 | 1,620 | 1,660 | 20,000 | 1,383.33 |
| 1998-01-19 | 1,590 | 1,660 | 1,590 | 1,650 | 41,000 | 1,375 |
| 1998-01-16 | 1,560 | 1,590 | 1,560 | 1,580 | 70,000 | 1,316.67 |
| 1998-01-14 | 1,560 | 1,570 | 1,540 | 1,560 | 89,000 | 1,300 |
| 1998-01-13 | 1,560 | 1,570 | 1,550 | 1,570 | 32,000 | 1,308.33 |
| 1998-01-12 | 1,560 | 1,570 | 1,540 | 1,540 | 16,000 | 1,283.33 |
| 1998-01-09 | 1,570 | 1,600 | 1,570 | 1,600 | 31,000 | 1,333.33 |
| 1998-01-08 | 1,570 | 1,620 | 1,570 | 1,600 | 28,000 | 1,333.33 |
| 1998-01-07 | 1,570 | 1,600 | 1,570 | 1,600 | 21,000 | 1,333.33 |
| 1998-01-06 | 1,610 | 1,610 | 1,540 | 1,600 | 33,000 | 1,333.33 |
| 1998-01-05 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 1,308.33 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株