8841 (株)テーオーシー 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 | 1,005 | 1,024 | 1,005 | 1,024 | 3,000 | 499.51 |
| 1998-12-29 | 1,050 | 1,050 | 1,045 | 1,045 | 10,000 | 509.76 |
| 1998-12-28 | 1,046 | 1,046 | 1,030 | 1,046 | 14,000 | 510.24 |
| 1998-12-25 | 1,038 | 1,045 | 1,038 | 1,045 | 2,000 | 509.76 |
| 1998-12-24 | 1,014 | 1,045 | 1,014 | 1,038 | 22,000 | 506.34 |
| 1998-12-22 | 1,045 | 1,045 | 1,033 | 1,035 | 17,000 | 504.88 |
| 1998-12-21 | 984 | 1,005 | 984 | 1,005 | 9,000 | 490.24 |
| 1998-12-18 | 1,010 | 1,010 | 985 | 985 | 7,000 | 480.49 |
| 1998-12-17 | 983 | 984 | 982 | 982 | 12,000 | 479.02 |
| 1998-12-16 | 988 | 1,000 | 982 | 982 | 79,000 | 479.02 |
| 1998-12-15 | 1,005 | 1,030 | 1,005 | 1,011 | 12,000 | 493.17 |
| 1998-12-14 | 1,040 | 1,065 | 1,040 | 1,065 | 11,000 | 519.51 |
| 1998-12-11 | 1,080 | 1,080 | 1,034 | 1,080 | 70,000 | 526.83 |
| 1998-12-10 | 1,030 | 1,040 | 1,018 | 1,040 | 70,000 | 507.32 |
| 1998-12-09 | 1,020 | 1,040 | 1,019 | 1,033 | 10,000 | 503.90 |
| 1998-12-08 | 1,033 | 1,053 | 1,019 | 1,019 | 47,000 | 497.07 |
| 1998-12-07 | 1,022 | 1,032 | 1,017 | 1,032 | 42,000 | 503.42 |
| 1998-12-04 | 1,020 | 1,030 | 1,020 | 1,022 | 22,000 | 498.54 |
| 1998-12-03 | 1,062 | 1,062 | 1,001 | 1,021 | 10,000 | 498.05 |
| 1998-12-02 | 1,050 | 1,064 | 1,030 | 1,064 | 9,000 | 519.02 |
| 1998-12-01 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 502.44 |
| 1998-11-30 | 1,047 | 1,047 | 1,040 | 1,047 | 8,000 | 510.73 |
| 1998-11-27 | 1,041 | 1,060 | 1,030 | 1,045 | 132,000 | 509.76 |
| 1998-11-26 | 1,022 | 1,040 | 1,022 | 1,040 | 28,000 | 507.32 |
| 1998-11-25 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 522.44 |
| 1998-11-24 | 1,061 | 1,063 | 1,050 | 1,051 | 22,000 | 512.68 |
| 1998-11-20 | 1,020 | 1,060 | 1,020 | 1,048 | 40,000 | 511.22 |
| 1998-11-19 | 1,060 | 1,060 | 1,040 | 1,040 | 16,000 | 507.32 |
| 1998-11-18 | 1,092 | 1,114 | 1,048 | 1,060 | 98,000 | 517.07 |
| 1998-11-17 | 1,134 | 1,134 | 1,106 | 1,126 | 9,000 | 549.27 |
| 1998-11-16 | 1,104 | 1,135 | 1,100 | 1,135 | 35,000 | 553.66 |
| 1998-11-13 | 1,105 | 1,105 | 1,060 | 1,084 | 17,000 | 528.78 |
| 1998-11-12 | 1,025 | 1,025 | 1,025 | 1,025 | 4,000 | 500 |
| 1998-11-11 | 1,015 | 1,017 | 1,005 | 1,016 | 95,000 | 495.61 |
| 1998-11-10 | 1,018 | 1,030 | 1,011 | 1,015 | 42,000 | 495.12 |
| 1998-11-09 | 1,041 | 1,055 | 1,018 | 1,018 | 14,000 | 496.59 |
| 1998-11-06 | 1,062 | 1,064 | 1,055 | 1,055 | 11,000 | 514.63 |
| 1998-11-05 | 1,150 | 1,150 | 1,136 | 1,141 | 40,000 | 556.59 |
| 1998-11-04 | 1,160 | 1,160 | 1,149 | 1,150 | 33,000 | 560.98 |
| 1998-11-02 | 1,087 | 1,100 | 1,087 | 1,100 | 48,000 | 536.59 |
| 1998-10-30 | 1,088 | 1,088 | 1,050 | 1,088 | 55,000 | 530.73 |
| 1998-10-29 | 995 | 995 | 988 | 988 | 22,000 | 481.95 |
| 1998-10-28 | 985 | 990 | 980 | 988 | 61,000 | 481.95 |
| 1998-10-27 | 985 | 985 | 970 | 985 | 10,000 | 480.49 |
| 1998-10-26 | 1,010 | 1,010 | 985 | 985 | 12,000 | 480.49 |
| 1998-10-23 | 1,070 | 1,070 | 1,010 | 1,010 | 19,000 | 492.68 |
| 1998-10-22 | 1,090 | 1,090 | 1,010 | 1,010 | 22,000 | 492.68 |
| 1998-10-21 | 1,010 | 1,030 | 1,010 | 1,030 | 28,000 | 502.44 |
| 1998-10-20 | 990 | 990 | 980 | 989 | 14,000 | 482.44 |
| 1998-10-19 | 1,025 | 1,025 | 951 | 978 | 32,000 | 477.07 |
| 1998-10-16 | 945 | 950 | 945 | 945 | 55,000 | 460.98 |
| 1998-10-15 | 951 | 951 | 945 | 945 | 17,000 | 460.98 |
| 1998-10-14 | 930 | 941 | 930 | 941 | 9,000 | 459.02 |
| 1998-10-13 | 930 | 935 | 925 | 930 | 50,000 | 453.66 |
| 1998-10-12 | 927 | 945 | 927 | 927 | 42,000 | 452.20 |
| 1998-10-09 | 949 | 950 | 901 | 917 | 58,000 | 447.32 |
| 1998-10-08 | 1,030 | 1,030 | 990 | 990 | 15,000 | 482.93 |
| 1998-10-07 | 1,040 | 1,051 | 1,010 | 1,031 | 26,000 | 502.93 |
| 1998-10-06 | 1,009 | 1,020 | 1,005 | 1,005 | 6,000 | 490.24 |
| 1998-10-05 | 1,020 | 1,025 | 1,015 | 1,020 | 161,000 | 497.56 |
| 1998-10-02 | 1,059 | 1,059 | 1,010 | 1,020 | 38,000 | 497.56 |
| 1998-10-01 | 1,031 | 1,044 | 1,001 | 1,019 | 12,000 | 497.07 |
| 1998-09-30 | 1,046 | 1,047 | 1,032 | 1,045 | 29,000 | 509.76 |
| 1998-09-29 | 1,033 | 1,047 | 1,033 | 1,047 | 20,000 | 510.73 |
| 1998-09-28 | 1,042 | 1,044 | 1,031 | 1,044 | 11,000 | 509.27 |
| 1998-09-25 | 1,051 | 1,065 | 1,041 | 1,041 | 9,000 | 507.81 |
| 1998-09-24 | 1,100 | 1,101 | 1,100 | 1,100 | 45,000 | 536.59 |
| 1998-09-22 | 1,150 | 1,154 | 1,071 | 1,071 | 18,000 | 522.44 |
| 1998-09-21 | 1,159 | 1,159 | 1,117 | 1,135 | 24,000 | 553.66 |
| 1998-09-18 | 1,072 | 1,140 | 1,070 | 1,139 | 34,000 | 555.61 |
| 1998-09-17 | 1,065 | 1,125 | 1,063 | 1,072 | 17,000 | 522.93 |
| 1998-09-16 | 1,060 | 1,068 | 1,060 | 1,065 | 34,000 | 519.51 |
| 1998-09-14 | 1,051 | 1,120 | 1,051 | 1,120 | 23,000 | 546.34 |
| 1998-09-11 | 1,145 | 1,145 | 1,035 | 1,035 | 83,000 | 504.88 |
| 1998-09-10 | 1,199 | 1,199 | 1,158 | 1,165 | 16,000 | 568.29 |
| 1998-09-09 | 1,220 | 1,220 | 1,182 | 1,182 | 48,000 | 576.59 |
| 1998-09-08 | 1,220 | 1,230 | 1,202 | 1,204 | 35,000 | 587.32 |
| 1998-09-07 | 1,179 | 1,224 | 1,179 | 1,224 | 95,000 | 597.07 |
| 1998-09-04 | 1,140 | 1,179 | 1,118 | 1,179 | 72,000 | 575.12 |
| 1998-09-03 | 1,097 | 1,099 | 1,097 | 1,099 | 31,000 | 536.10 |
| 1998-09-02 | 1,100 | 1,105 | 1,098 | 1,098 | 21,000 | 535.61 |
| 1998-09-01 | 1,065 | 1,065 | 1,031 | 1,043 | 8,000 | 508.78 |
| 1998-08-31 | 1,095 | 1,095 | 1,075 | 1,095 | 21,000 | 534.15 |
| 1998-08-28 | 1,090 | 1,091 | 1,070 | 1,091 | 70,000 | 532.20 |
| 1998-08-27 | 1,090 | 1,090 | 1,063 | 1,080 | 69,000 | 526.83 |
| 1998-08-26 | 1,070 | 1,091 | 1,063 | 1,090 | 42,000 | 531.71 |
| 1998-08-25 | 1,092 | 1,093 | 1,082 | 1,090 | 32,000 | 531.71 |
| 1998-08-24 | 1,081 | 1,083 | 1,080 | 1,081 | 76,000 | 527.32 |
| 1998-08-21 | 1,061 | 1,071 | 1,061 | 1,070 | 36,000 | 521.95 |
| 1998-08-20 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 512.20 |
| 1998-08-19 | 1,071 | 1,080 | 1,070 | 1,071 | 45,000 | 522.44 |
| 1998-08-18 | 1,080 | 1,080 | 1,071 | 1,071 | 63,000 | 522.44 |
| 1998-08-17 | 1,099 | 1,099 | 1,060 | 1,061 | 28,000 | 517.56 |
| 1998-08-14 | 1,100 | 1,100 | 1,088 | 1,100 | 60,000 | 536.59 |
| 1998-08-13 | 1,100 | 1,110 | 1,100 | 1,100 | 42,000 | 536.59 |
| 1998-08-12 | 1,061 | 1,100 | 1,061 | 1,100 | 37,000 | 536.59 |
| 1998-08-11 | 1,111 | 1,111 | 1,050 | 1,050 | 95,000 | 512.20 |
| 1998-08-10 | 1,120 | 1,120 | 1,100 | 1,100 | 50,000 | 536.59 |
| 1998-08-07 | 1,126 | 1,127 | 1,126 | 1,127 | 7,000 | 549.76 |
| 1998-08-06 | 1,174 | 1,185 | 1,170 | 1,185 | 19,000 | 578.05 |
| 1998-08-05 | 1,114 | 1,129 | 1,110 | 1,116 | 124,000 | 544.39 |
| 1998-08-04 | 1,120 | 1,120 | 1,105 | 1,114 | 7,000 | 543.42 |
| 1998-08-03 | 1,121 | 1,130 | 1,115 | 1,120 | 31,000 | 546.34 |
| 1998-07-31 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 | 551.22 |
| 1998-07-30 | 1,166 | 1,184 | 1,160 | 1,160 | 14,000 | 565.85 |
| 1998-07-29 | 1,126 | 1,126 | 1,126 | 1,126 | 5,000 | 549.27 |
| 1998-07-28 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 539.02 |
| 1998-07-27 | 1,105 | 1,120 | 1,105 | 1,105 | 18,000 | 539.02 |
| 1998-07-24 | 1,105 | 1,124 | 1,105 | 1,124 | 7,000 | 548.29 |
| 1998-07-23 | 1,133 | 1,135 | 1,125 | 1,125 | 25,000 | 548.78 |
| 1998-07-22 | 1,185 | 1,185 | 1,145 | 1,145 | 6,000 | 558.54 |
| 1998-07-21 | 1,170 | 1,185 | 1,170 | 1,185 | 60,000 | 578.05 |
| 1998-07-17 | 1,170 | 1,170 | 1,150 | 1,150 | 27,000 | 560.98 |
| 1998-07-16 | 1,174 | 1,174 | 1,169 | 1,170 | 51,000 | 570.73 |
| 1998-07-15 | 1,168 | 1,185 | 1,168 | 1,174 | 49,000 | 572.68 |
| 1998-07-14 | 1,165 | 1,168 | 1,165 | 1,168 | 18,000 | 569.76 |
| 1998-07-13 | 1,182 | 1,189 | 1,182 | 1,186 | 30,000 | 578.54 |
| 1998-07-10 | 1,220 | 1,220 | 1,182 | 1,182 | 25,000 | 576.59 |
| 1998-07-09 | 1,220 | 1,220 | 1,200 | 1,200 | 18,000 | 585.37 |
| 1998-07-08 | 1,230 | 1,230 | 1,200 | 1,200 | 22,000 | 585.37 |
| 1998-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 28,000 | 585.37 |
| 1998-07-06 | 1,199 | 1,200 | 1,190 | 1,200 | 20,000 | 585.37 |
| 1998-07-03 | 1,192 | 1,200 | 1,190 | 1,190 | 14,000 | 580.49 |
| 1998-07-02 | 1,189 | 1,210 | 1,172 | 1,172 | 23,000 | 571.71 |
| 1998-07-01 | 1,189 | 1,189 | 1,184 | 1,188 | 22,000 | 579.51 |
| 1998-06-30 | 1,160 | 1,190 | 1,142 | 1,189 | 163,000 | 580 |
| 1998-06-29 | 1,129 | 1,130 | 1,129 | 1,130 | 9,000 | 551.22 |
| 1998-06-26 | 1,131 | 1,131 | 1,119 | 1,129 | 20,000 | 550.73 |
| 1998-06-25 | 1,089 | 1,120 | 1,089 | 1,091 | 63,000 | 532.20 |
| 1998-06-24 | 1,058 | 1,098 | 1,058 | 1,089 | 11,000 | 531.22 |
| 1998-06-23 | 1,038 | 1,050 | 1,038 | 1,041 | 125,000 | 507.81 |
| 1998-06-22 | 1,006 | 1,050 | 1,002 | 1,030 | 282,000 | 502.44 |
| 1998-06-19 | 1,031 | 1,033 | 990 | 1,005 | 123,000 | 490.24 |
| 1998-06-18 | 1,131 | 1,140 | 1,082 | 1,083 | 56,000 | 528.29 |
| 1998-06-17 | 1,142 | 1,142 | 1,120 | 1,130 | 32,000 | 551.22 |
| 1998-06-16 | 1,165 | 1,165 | 1,130 | 1,159 | 128,000 | 565.37 |
| 1998-06-15 | 1,199 | 1,199 | 1,150 | 1,165 | 26,000 | 568.29 |
| 1998-06-12 | 1,160 | 1,205 | 1,142 | 1,142 | 150,000 | 557.07 |
| 1998-06-11 | 1,189 | 1,210 | 1,189 | 1,200 | 34,000 | 585.37 |
| 1998-06-10 | 1,150 | 1,150 | 1,149 | 1,149 | 20,000 | 560.49 |
| 1998-06-09 | 1,142 | 1,142 | 1,142 | 1,142 | 1,000 | 557.07 |
| 1998-06-08 | 1,162 | 1,162 | 1,159 | 1,159 | 7,000 | 565.37 |
| 1998-06-05 | 1,177 | 1,177 | 1,142 | 1,162 | 9,000 | 566.83 |
| 1998-06-04 | 1,176 | 1,176 | 1,176 | 1,176 | 2,000 | 573.66 |
| 1998-06-03 | 1,219 | 1,220 | 1,205 | 1,220 | 63,000 | 595.12 |
| 1998-06-02 | 1,225 | 1,225 | 1,204 | 1,220 | 162,000 | 595.12 |
| 1998-06-01 | 1,220 | 1,220 | 1,212 | 1,215 | 84,000 | 592.68 |
| 1998-05-29 | 1,176 | 1,200 | 1,176 | 1,200 | 17,000 | 585.37 |
| 1998-05-28 | 1,155 | 1,190 | 1,155 | 1,176 | 18,000 | 573.66 |
| 1998-05-27 | 1,218 | 1,218 | 1,167 | 1,175 | 17,000 | 573.17 |
| 1998-05-26 | 1,170 | 1,220 | 1,163 | 1,163 | 8,000 | 567.32 |
| 1998-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 560.98 |
| 1998-05-22 | 1,129 | 1,135 | 1,125 | 1,135 | 49,000 | 553.66 |
| 1998-05-21 | 1,225 | 1,251 | 1,225 | 1,249 | 56,000 | 609.27 |
| 1998-05-20 | 1,188 | 1,215 | 1,188 | 1,215 | 25,000 | 592.68 |
| 1998-05-19 | 1,157 | 1,189 | 1,157 | 1,189 | 28,000 | 580 |
| 1998-05-18 | 1,183 | 1,183 | 1,163 | 1,163 | 3,000 | 567.32 |
| 1998-05-15 | 1,123 | 1,123 | 1,115 | 1,123 | 73,000 | 547.81 |
| 1998-05-14 | 1,111 | 1,131 | 1,111 | 1,111 | 8,000 | 541.95 |
| 1998-05-13 | 1,097 | 1,100 | 1,097 | 1,100 | 9,000 | 536.59 |
| 1998-05-12 | 1,087 | 1,087 | 1,086 | 1,086 | 4,000 | 529.76 |
| 1998-05-11 | 1,071 | 1,085 | 1,071 | 1,075 | 16,000 | 524.39 |
| 1998-05-08 | 1,099 | 1,099 | 1,070 | 1,071 | 72,000 | 522.44 |
| 1998-05-07 | 1,150 | 1,150 | 1,070 | 1,070 | 27,000 | 521.95 |
| 1998-05-06 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 560.98 |
| 1998-05-01 | 1,200 | 1,201 | 1,180 | 1,180 | 16,000 | 575.61 |
| 1998-04-30 | 1,197 | 1,234 | 1,197 | 1,230 | 26,000 | 600 |
| 1998-04-28 | 1,179 | 1,195 | 1,159 | 1,195 | 13,000 | 582.93 |
| 1998-04-27 | 1,161 | 1,167 | 1,161 | 1,167 | 35,000 | 569.27 |
| 1998-04-24 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 | 560.98 |
| 1998-04-23 | 1,110 | 1,111 | 1,110 | 1,111 | 4,000 | 541.95 |
| 1998-04-22 | 1,130 | 1,140 | 1,101 | 1,126 | 54,000 | 549.27 |
| 1998-04-21 | 1,111 | 1,140 | 1,110 | 1,130 | 25,000 | 551.22 |
| 1998-04-20 | 1,150 | 1,150 | 1,100 | 1,100 | 16,000 | 536.59 |
| 1998-04-17 | 1,101 | 1,101 | 1,090 | 1,090 | 16,000 | 531.71 |
| 1998-04-16 | 1,070 | 1,159 | 1,070 | 1,080 | 35,000 | 526.83 |
| 1998-04-15 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 | 551.22 |
| 1998-04-14 | 1,130 | 1,130 | 1,061 | 1,061 | 20,000 | 517.56 |
| 1998-04-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 551.22 |
| 1998-04-10 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 570.73 |
| 1998-04-09 | 1,150 | 1,150 | 1,080 | 1,080 | 9,000 | 526.83 |
| 1998-04-08 | 1,060 | 1,150 | 1,060 | 1,130 | 15,000 | 551.22 |
| 1998-04-07 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 517.07 |
| 1998-04-06 | 1,080 | 1,080 | 1,030 | 1,030 | 18,000 | 502.44 |
| 1998-04-03 | 1,180 | 1,180 | 1,120 | 1,120 | 7,000 | 546.34 |
| 1998-04-02 | 1,210 | 1,210 | 1,200 | 1,200 | 45,000 | 585.37 |
| 1998-04-01 | 1,120 | 1,240 | 1,120 | 1,220 | 38,000 | 595.12 |
| 1998-03-31 | 1,200 | 1,200 | 1,100 | 1,120 | 17,000 | 546.34 |
| 1998-03-30 | 1,180 | 1,220 | 1,180 | 1,220 | 5,000 | 595.12 |
| 1998-03-27 | 1,200 | 1,220 | 1,190 | 1,200 | 35,000 | 585.37 |
| 1998-03-26 | 1,200 | 1,220 | 1,200 | 1,200 | 36,000 | 585.37 |
| 1998-03-25 | 1,220 | 1,220 | 1,210 | 1,220 | 18,000 | 577.79 |
| 1998-03-24 | 1,130 | 1,190 | 1,130 | 1,190 | 68,000 | 563.58 |
| 1998-03-23 | 1,220 | 1,220 | 1,140 | 1,140 | 51,000 | 539.90 |
| 1998-03-20 | 1,170 | 1,230 | 1,150 | 1,230 | 108,000 | 582.52 |
| 1998-03-19 | 1,210 | 1,210 | 1,180 | 1,180 | 113,000 | 558.84 |
| 1998-03-18 | 1,200 | 1,240 | 1,200 | 1,210 | 135,000 | 573.05 |
| 1998-03-17 | 1,220 | 1,220 | 1,220 | 1,220 | 43,000 | 577.79 |
| 1998-03-16 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 568.32 |
| 1998-03-13 | 1,200 | 1,220 | 1,200 | 1,220 | 78,000 | 577.79 |
| 1998-03-12 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 568.32 |
| 1998-03-11 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 | 573.05 |
| 1998-03-10 | 1,210 | 1,210 | 1,190 | 1,200 | 50,000 | 568.32 |
| 1998-03-09 | 1,200 | 1,210 | 1,200 | 1,200 | 15,000 | 568.32 |
| 1998-03-06 | 1,190 | 1,210 | 1,190 | 1,200 | 22,000 | 568.32 |
| 1998-03-05 | 1,160 | 1,190 | 1,160 | 1,170 | 138,000 | 554.11 |
| 1998-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 568.32 |
| 1998-03-03 | 1,260 | 1,260 | 1,210 | 1,220 | 47,000 | 577.79 |
| 1998-03-02 | 1,240 | 1,250 | 1,190 | 1,230 | 20,000 | 582.52 |
| 1998-02-27 | 1,210 | 1,220 | 1,190 | 1,220 | 5,000 | 577.79 |
| 1998-02-26 | 1,130 | 1,160 | 1,130 | 1,150 | 11,000 | 544.64 |
| 1998-02-25 | 1,120 | 1,120 | 1,110 | 1,110 | 15,000 | 525.69 |
| 1998-02-24 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 530.43 |
| 1998-02-23 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 525.69 |
| 1998-02-20 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 535.17 |
| 1998-02-19 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 | 530.43 |
| 1998-02-18 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 | 530.43 |
| 1998-02-17 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 530.43 |
| 1998-02-16 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 520.96 |
| 1998-02-13 | 1,130 | 1,130 | 1,070 | 1,070 | 59,000 | 506.75 |
| 1998-02-12 | 1,130 | 1,140 | 1,130 | 1,130 | 34,000 | 535.17 |
| 1998-02-10 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 535.17 |
| 1998-02-09 | 1,130 | 1,130 | 1,110 | 1,130 | 51,000 | 535.17 |
| 1998-02-06 | 1,130 | 1,130 | 1,130 | 1,130 | 14,000 | 535.17 |
| 1998-02-05 | 1,130 | 1,130 | 1,120 | 1,120 | 68,000 | 530.43 |
| 1998-02-04 | 1,130 | 1,130 | 1,090 | 1,090 | 61,000 | 516.22 |
| 1998-02-03 | 1,120 | 1,130 | 1,120 | 1,130 | 43,000 | 535.17 |
| 1998-02-02 | 1,080 | 1,100 | 1,080 | 1,080 | 76,000 | 511.49 |
| 1998-01-30 | 1,020 | 1,080 | 1,020 | 1,080 | 84,000 | 511.49 |
| 1998-01-29 | 1,050 | 1,070 | 1,040 | 1,040 | 45,000 | 492.54 |
| 1998-01-28 | 1,000 | 1,040 | 1,000 | 1,030 | 22,000 | 487.81 |
| 1998-01-27 | 1,080 | 1,100 | 1,080 | 1,100 | 31,000 | 520.96 |
| 1998-01-26 | 1,000 | 1,080 | 1,000 | 1,080 | 141,000 | 511.49 |
| 1998-01-23 | 994 | 1,010 | 994 | 1,010 | 105,000 | 478.33 |
| 1998-01-22 | 1,020 | 1,030 | 1,000 | 1,000 | 54,000 | 473.60 |
| 1998-01-21 | 1,110 | 1,120 | 1,030 | 1,040 | 34,000 | 492.54 |
| 1998-01-20 | 1,090 | 1,100 | 1,080 | 1,100 | 44,000 | 520.96 |
| 1998-01-19 | 1,130 | 1,130 | 1,070 | 1,070 | 31,000 | 506.75 |
| 1998-01-16 | 1,130 | 1,150 | 1,120 | 1,130 | 71,000 | 535.17 |
| 1998-01-14 | 1,110 | 1,120 | 1,110 | 1,110 | 12,000 | 525.69 |
| 1998-01-13 | 1,110 | 1,130 | 1,110 | 1,110 | 30,000 | 525.69 |
| 1998-01-12 | 1,120 | 1,120 | 1,100 | 1,110 | 28,000 | 525.69 |
| 1998-01-09 | 1,130 | 1,130 | 1,110 | 1,110 | 23,000 | 525.69 |
| 1998-01-08 | 1,080 | 1,110 | 1,080 | 1,110 | 21,000 | 525.69 |
| 1998-01-07 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 502.01 |
| 1998-01-06 | 1,030 | 1,040 | 1,030 | 1,040 | 35,000 | 492.54 |
| 1998-01-05 | 999 | 1,020 | 999 | 1,020 | 9,000 | 483.07 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
