9064 ヤマトホールディングス(株) 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 | 1,571 | 1,580 | 1,571 | 1,580 | 138,000 | 1,580 |
| 1998-12-29 | 1,580 | 1,590 | 1,573 | 1,585 | 316,000 | 1,585 |
| 1998-12-28 | 1,585 | 1,590 | 1,569 | 1,569 | 255,000 | 1,569 |
| 1998-12-25 | 1,592 | 1,592 | 1,582 | 1,585 | 425,000 | 1,585 |
| 1998-12-24 | 1,569 | 1,594 | 1,559 | 1,578 | 370,000 | 1,578 |
| 1998-12-22 | 1,590 | 1,590 | 1,550 | 1,567 | 312,000 | 1,567 |
| 1998-12-21 | 1,565 | 1,590 | 1,564 | 1,588 | 924,000 | 1,588 |
| 1998-12-18 | 1,560 | 1,569 | 1,550 | 1,567 | 360,000 | 1,567 |
| 1998-12-17 | 1,540 | 1,549 | 1,530 | 1,546 | 444,000 | 1,546 |
| 1998-12-16 | 1,511 | 1,550 | 1,511 | 1,530 | 274,000 | 1,530 |
| 1998-12-15 | 1,530 | 1,540 | 1,511 | 1,521 | 521,000 | 1,521 |
| 1998-12-14 | 1,555 | 1,555 | 1,504 | 1,511 | 515,000 | 1,511 |
| 1998-12-11 | 1,570 | 1,571 | 1,543 | 1,550 | 657,000 | 1,550 |
| 1998-12-10 | 1,557 | 1,574 | 1,555 | 1,570 | 746,000 | 1,570 |
| 1998-12-09 | 1,550 | 1,558 | 1,540 | 1,558 | 209,000 | 1,558 |
| 1998-12-08 | 1,550 | 1,560 | 1,541 | 1,549 | 520,000 | 1,549 |
| 1998-12-07 | 1,518 | 1,548 | 1,510 | 1,535 | 634,000 | 1,535 |
| 1998-12-04 | 1,519 | 1,519 | 1,481 | 1,502 | 773,000 | 1,502 |
| 1998-12-03 | 1,480 | 1,500 | 1,480 | 1,500 | 223,000 | 1,500 |
| 1998-12-02 | 1,501 | 1,501 | 1,479 | 1,499 | 292,000 | 1,499 |
| 1998-12-01 | 1,497 | 1,520 | 1,490 | 1,492 | 343,000 | 1,492 |
| 1998-11-30 | 1,547 | 1,547 | 1,520 | 1,526 | 293,000 | 1,526 |
| 1998-11-27 | 1,554 | 1,557 | 1,547 | 1,547 | 672,000 | 1,547 |
| 1998-11-26 | 1,549 | 1,550 | 1,543 | 1,550 | 597,000 | 1,550 |
| 1998-11-25 | 1,535 | 1,545 | 1,528 | 1,545 | 878,000 | 1,545 |
| 1998-11-24 | 1,538 | 1,538 | 1,510 | 1,531 | 544,000 | 1,531 |
| 1998-11-20 | 1,496 | 1,510 | 1,476 | 1,508 | 897,000 | 1,508 |
| 1998-11-19 | 1,484 | 1,489 | 1,467 | 1,476 | 456,000 | 1,476 |
| 1998-11-18 | 1,456 | 1,480 | 1,456 | 1,476 | 447,000 | 1,476 |
| 1998-11-17 | 1,460 | 1,475 | 1,458 | 1,475 | 393,000 | 1,475 |
| 1998-11-16 | 1,453 | 1,455 | 1,426 | 1,454 | 533,000 | 1,454 |
| 1998-11-13 | 1,420 | 1,433 | 1,420 | 1,433 | 172,000 | 1,433 |
| 1998-11-12 | 1,433 | 1,440 | 1,420 | 1,420 | 965,000 | 1,420 |
| 1998-11-11 | 1,402 | 1,426 | 1,402 | 1,421 | 490,000 | 1,421 |
| 1998-11-10 | 1,434 | 1,434 | 1,400 | 1,401 | 367,000 | 1,401 |
| 1998-11-09 | 1,450 | 1,464 | 1,410 | 1,419 | 271,000 | 1,419 |
| 1998-11-06 | 1,470 | 1,470 | 1,430 | 1,430 | 456,000 | 1,430 |
| 1998-11-05 | 1,500 | 1,503 | 1,460 | 1,477 | 627,000 | 1,477 |
| 1998-11-04 | 1,490 | 1,492 | 1,465 | 1,489 | 580,000 | 1,489 |
| 1998-11-02 | 1,440 | 1,468 | 1,437 | 1,465 | 623,000 | 1,465 |
| 1998-10-30 | 1,409 | 1,409 | 1,393 | 1,404 | 490,000 | 1,404 |
| 1998-10-29 | 1,401 | 1,405 | 1,390 | 1,399 | 406,000 | 1,399 |
| 1998-10-28 | 1,417 | 1,417 | 1,386 | 1,386 | 248,000 | 1,386 |
| 1998-10-27 | 1,395 | 1,411 | 1,390 | 1,410 | 569,000 | 1,410 |
| 1998-10-26 | 1,410 | 1,410 | 1,392 | 1,397 | 397,000 | 1,397 |
| 1998-10-23 | 1,396 | 1,397 | 1,380 | 1,395 | 672,000 | 1,395 |
| 1998-10-22 | 1,408 | 1,415 | 1,374 | 1,397 | 832,000 | 1,397 |
| 1998-10-21 | 1,400 | 1,436 | 1,395 | 1,397 | 691,000 | 1,397 |
| 1998-10-20 | 1,354 | 1,376 | 1,340 | 1,376 | 231,000 | 1,376 |
| 1998-10-19 | 1,295 | 1,358 | 1,295 | 1,320 | 686,000 | 1,320 |
| 1998-10-16 | 1,300 | 1,330 | 1,277 | 1,315 | 554,000 | 1,315 |
| 1998-10-15 | 1,255 | 1,275 | 1,244 | 1,270 | 738,000 | 1,270 |
| 1998-10-14 | 1,259 | 1,275 | 1,235 | 1,238 | 646,000 | 1,238 |
| 1998-10-13 | 1,360 | 1,360 | 1,285 | 1,299 | 667,000 | 1,299 |
| 1998-10-12 | 1,358 | 1,385 | 1,355 | 1,366 | 396,000 | 1,366 |
| 1998-10-09 | 1,350 | 1,375 | 1,345 | 1,353 | 284,000 | 1,353 |
| 1998-10-08 | 1,396 | 1,396 | 1,341 | 1,361 | 692,000 | 1,361 |
| 1998-10-07 | 1,398 | 1,420 | 1,389 | 1,404 | 382,000 | 1,404 |
| 1998-10-06 | 1,361 | 1,380 | 1,360 | 1,367 | 216,000 | 1,367 |
| 1998-10-05 | 1,392 | 1,400 | 1,366 | 1,379 | 371,000 | 1,379 |
| 1998-10-02 | 1,414 | 1,415 | 1,380 | 1,390 | 511,000 | 1,390 |
| 1998-10-01 | 1,460 | 1,469 | 1,410 | 1,415 | 466,000 | 1,415 |
| 1998-09-30 | 1,490 | 1,499 | 1,475 | 1,480 | 507,000 | 1,480 |
| 1998-09-29 | 1,472 | 1,484 | 1,462 | 1,484 | 225,000 | 1,484 |
| 1998-09-28 | 1,472 | 1,500 | 1,472 | 1,477 | 453,000 | 1,477 |
| 1998-09-25 | 1,499 | 1,499 | 1,470 | 1,491 | 438,000 | 1,491 |
| 1998-09-24 | 1,500 | 1,524 | 1,493 | 1,511 | 757,000 | 1,511 |
| 1998-09-22 | 1,499 | 1,505 | 1,482 | 1,499 | 655,000 | 1,499 |
| 1998-09-21 | 1,501 | 1,503 | 1,461 | 1,475 | 633,000 | 1,475 |
| 1998-09-18 | 1,500 | 1,522 | 1,500 | 1,510 | 427,000 | 1,510 |
| 1998-09-17 | 1,505 | 1,528 | 1,505 | 1,528 | 468,000 | 1,528 |
| 1998-09-16 | 1,520 | 1,520 | 1,496 | 1,505 | 614,000 | 1,505 |
| 1998-09-14 | 1,497 | 1,515 | 1,478 | 1,504 | 800,000 | 1,504 |
| 1998-09-11 | 1,480 | 1,495 | 1,470 | 1,482 | 878,000 | 1,482 |
| 1998-09-10 | 1,520 | 1,520 | 1,497 | 1,500 | 217,000 | 1,500 |
| 1998-09-09 | 1,540 | 1,540 | 1,501 | 1,502 | 418,000 | 1,502 |
| 1998-09-08 | 1,508 | 1,525 | 1,507 | 1,512 | 205,000 | 1,512 |
| 1998-09-07 | 1,505 | 1,530 | 1,499 | 1,529 | 618,000 | 1,529 |
| 1998-09-04 | 1,485 | 1,500 | 1,472 | 1,499 | 936,000 | 1,499 |
| 1998-09-03 | 1,501 | 1,505 | 1,476 | 1,485 | 729,000 | 1,485 |
| 1998-09-02 | 1,530 | 1,539 | 1,499 | 1,508 | 524,000 | 1,508 |
| 1998-09-01 | 1,500 | 1,530 | 1,495 | 1,529 | 524,000 | 1,529 |
| 1998-08-31 | 1,530 | 1,535 | 1,507 | 1,530 | 475,000 | 1,530 |
| 1998-08-28 | 1,500 | 1,534 | 1,490 | 1,516 | 655,000 | 1,516 |
| 1998-08-27 | 1,500 | 1,530 | 1,495 | 1,530 | 454,000 | 1,530 |
| 1998-08-26 | 1,515 | 1,535 | 1,503 | 1,523 | 942,000 | 1,523 |
| 1998-08-25 | 1,536 | 1,536 | 1,510 | 1,510 | 904,000 | 1,510 |
| 1998-08-24 | 1,493 | 1,509 | 1,485 | 1,495 | 456,000 | 1,495 |
| 1998-08-21 | 1,493 | 1,500 | 1,493 | 1,500 | 307,000 | 1,500 |
| 1998-08-20 | 1,518 | 1,518 | 1,492 | 1,509 | 685,000 | 1,509 |
| 1998-08-19 | 1,508 | 1,518 | 1,500 | 1,518 | 611,000 | 1,518 |
| 1998-08-18 | 1,482 | 1,510 | 1,482 | 1,490 | 426,000 | 1,490 |
| 1998-08-17 | 1,500 | 1,500 | 1,485 | 1,500 | 478,000 | 1,500 |
| 1998-08-14 | 1,532 | 1,532 | 1,512 | 1,512 | 262,000 | 1,512 |
| 1998-08-13 | 1,545 | 1,548 | 1,525 | 1,531 | 310,000 | 1,531 |
| 1998-08-12 | 1,530 | 1,538 | 1,521 | 1,536 | 337,000 | 1,536 |
| 1998-08-11 | 1,541 | 1,550 | 1,515 | 1,515 | 199,000 | 1,515 |
| 1998-08-10 | 1,547 | 1,555 | 1,530 | 1,547 | 568,000 | 1,547 |
| 1998-08-07 | 1,548 | 1,559 | 1,502 | 1,559 | 550,000 | 1,559 |
| 1998-08-06 | 1,550 | 1,550 | 1,530 | 1,530 | 220,000 | 1,530 |
| 1998-08-05 | 1,509 | 1,560 | 1,504 | 1,559 | 453,000 | 1,559 |
| 1998-08-04 | 1,510 | 1,525 | 1,500 | 1,510 | 617,000 | 1,510 |
| 1998-08-03 | 1,530 | 1,537 | 1,522 | 1,536 | 484,000 | 1,536 |
| 1998-07-31 | 1,561 | 1,591 | 1,541 | 1,550 | 1,067,000 | 1,550 |
| 1998-07-30 | 1,554 | 1,564 | 1,541 | 1,564 | 392,000 | 1,564 |
| 1998-07-29 | 1,549 | 1,557 | 1,540 | 1,549 | 187,000 | 1,549 |
| 1998-07-28 | 1,555 | 1,559 | 1,531 | 1,531 | 394,000 | 1,531 |
| 1998-07-27 | 1,555 | 1,555 | 1,545 | 1,545 | 435,000 | 1,545 |
| 1998-07-24 | 1,540 | 1,545 | 1,537 | 1,540 | 331,000 | 1,540 |
| 1998-07-23 | 1,549 | 1,553 | 1,538 | 1,539 | 720,000 | 1,539 |
| 1998-07-22 | 1,559 | 1,559 | 1,546 | 1,552 | 294,000 | 1,552 |
| 1998-07-21 | 1,562 | 1,570 | 1,550 | 1,570 | 316,000 | 1,570 |
| 1998-07-17 | 1,582 | 1,584 | 1,563 | 1,563 | 467,000 | 1,563 |
| 1998-07-16 | 1,585 | 1,590 | 1,566 | 1,581 | 783,000 | 1,581 |
| 1998-07-15 | 1,555 | 1,560 | 1,542 | 1,555 | 289,000 | 1,555 |
| 1998-07-14 | 1,555 | 1,555 | 1,532 | 1,539 | 553,000 | 1,539 |
| 1998-07-13 | 1,538 | 1,545 | 1,519 | 1,535 | 452,000 | 1,535 |
| 1998-07-10 | 1,547 | 1,589 | 1,544 | 1,546 | 350,000 | 1,546 |
| 1998-07-09 | 1,556 | 1,560 | 1,545 | 1,552 | 422,000 | 1,552 |
| 1998-07-08 | 1,590 | 1,595 | 1,560 | 1,560 | 710,000 | 1,560 |
| 1998-07-07 | 1,582 | 1,582 | 1,574 | 1,578 | 770,000 | 1,578 |
| 1998-07-06 | 1,573 | 1,580 | 1,560 | 1,575 | 228,000 | 1,575 |
| 1998-07-03 | 1,576 | 1,585 | 1,560 | 1,582 | 367,000 | 1,582 |
| 1998-07-02 | 1,598 | 1,598 | 1,575 | 1,588 | 623,000 | 1,588 |
| 1998-07-01 | 1,554 | 1,589 | 1,539 | 1,589 | 737,000 | 1,589 |
| 1998-06-30 | 1,533 | 1,555 | 1,532 | 1,555 | 533,000 | 1,555 |
| 1998-06-29 | 1,525 | 1,534 | 1,524 | 1,532 | 639,000 | 1,532 |
| 1998-06-26 | 1,520 | 1,527 | 1,511 | 1,527 | 454,000 | 1,527 |
| 1998-06-25 | 1,542 | 1,542 | 1,513 | 1,513 | 751,000 | 1,513 |
| 1998-06-24 | 1,514 | 1,515 | 1,500 | 1,513 | 452,000 | 1,513 |
| 1998-06-23 | 1,500 | 1,516 | 1,490 | 1,505 | 677,000 | 1,505 |
| 1998-06-22 | 1,478 | 1,500 | 1,475 | 1,491 | 278,000 | 1,491 |
| 1998-06-19 | 1,490 | 1,501 | 1,450 | 1,469 | 1,049,000 | 1,469 |
| 1998-06-18 | 1,575 | 1,575 | 1,498 | 1,515 | 1,221,000 | 1,515 |
| 1998-06-17 | 1,539 | 1,539 | 1,511 | 1,515 | 673,000 | 1,515 |
| 1998-06-16 | 1,540 | 1,570 | 1,522 | 1,523 | 943,000 | 1,523 |
| 1998-06-15 | 1,552 | 1,552 | 1,536 | 1,540 | 409,000 | 1,540 |
| 1998-06-12 | 1,550 | 1,562 | 1,545 | 1,557 | 1,032,000 | 1,557 |
| 1998-06-11 | 1,544 | 1,551 | 1,530 | 1,550 | 438,000 | 1,550 |
| 1998-06-10 | 1,549 | 1,549 | 1,539 | 1,544 | 204,000 | 1,544 |
| 1998-06-09 | 1,530 | 1,539 | 1,527 | 1,537 | 448,000 | 1,537 |
| 1998-06-08 | 1,521 | 1,535 | 1,520 | 1,530 | 162,000 | 1,530 |
| 1998-06-05 | 1,545 | 1,559 | 1,505 | 1,516 | 668,000 | 1,516 |
| 1998-06-04 | 1,568 | 1,568 | 1,550 | 1,554 | 278,000 | 1,554 |
| 1998-06-03 | 1,570 | 1,570 | 1,550 | 1,560 | 441,000 | 1,560 |
| 1998-06-02 | 1,560 | 1,570 | 1,550 | 1,569 | 539,000 | 1,569 |
| 1998-06-01 | 1,588 | 1,588 | 1,535 | 1,541 | 372,000 | 1,541 |
| 1998-05-29 | 1,598 | 1,598 | 1,586 | 1,594 | 338,000 | 1,594 |
| 1998-05-28 | 1,603 | 1,603 | 1,591 | 1,595 | 326,000 | 1,595 |
| 1998-05-27 | 1,585 | 1,618 | 1,585 | 1,604 | 329,000 | 1,604 |
| 1998-05-26 | 1,607 | 1,620 | 1,600 | 1,600 | 539,000 | 1,600 |
| 1998-05-25 | 1,600 | 1,605 | 1,591 | 1,605 | 764,000 | 1,605 |
| 1998-05-22 | 1,599 | 1,599 | 1,581 | 1,588 | 639,000 | 1,588 |
| 1998-05-21 | 1,604 | 1,610 | 1,592 | 1,592 | 697,000 | 1,592 |
| 1998-05-20 | 1,598 | 1,608 | 1,585 | 1,603 | 810,000 | 1,603 |
| 1998-05-19 | 1,590 | 1,596 | 1,584 | 1,594 | 802,000 | 1,594 |
| 1998-05-18 | 1,568 | 1,590 | 1,555 | 1,581 | 1,181,000 | 1,581 |
| 1998-05-15 | 1,550 | 1,569 | 1,550 | 1,564 | 562,000 | 1,564 |
| 1998-05-14 | 1,540 | 1,552 | 1,520 | 1,540 | 618,000 | 1,540 |
| 1998-05-13 | 1,486 | 1,510 | 1,484 | 1,510 | 790,000 | 1,510 |
| 1998-05-12 | 1,484 | 1,488 | 1,475 | 1,486 | 651,000 | 1,486 |
| 1998-05-11 | 1,482 | 1,484 | 1,476 | 1,484 | 657,000 | 1,484 |
| 1998-05-08 | 1,490 | 1,495 | 1,470 | 1,484 | 751,000 | 1,484 |
| 1998-05-07 | 1,492 | 1,500 | 1,487 | 1,498 | 945,000 | 1,498 |
| 1998-05-06 | 1,501 | 1,528 | 1,490 | 1,500 | 537,000 | 1,500 |
| 1998-05-01 | 1,554 | 1,554 | 1,523 | 1,528 | 352,000 | 1,528 |
| 1998-04-30 | 1,515 | 1,570 | 1,511 | 1,569 | 717,000 | 1,569 |
| 1998-04-28 | 1,486 | 1,504 | 1,486 | 1,495 | 543,000 | 1,495 |
| 1998-04-27 | 1,499 | 1,510 | 1,499 | 1,499 | 599,000 | 1,499 |
| 1998-04-24 | 1,510 | 1,550 | 1,504 | 1,528 | 719,000 | 1,528 |
| 1998-04-23 | 1,500 | 1,520 | 1,496 | 1,514 | 757,000 | 1,514 |
| 1998-04-22 | 1,510 | 1,510 | 1,490 | 1,510 | 370,000 | 1,510 |
| 1998-04-21 | 1,504 | 1,510 | 1,490 | 1,510 | 398,000 | 1,510 |
| 1998-04-20 | 1,512 | 1,513 | 1,491 | 1,494 | 399,000 | 1,494 |
| 1998-04-17 | 1,509 | 1,515 | 1,490 | 1,505 | 741,000 | 1,505 |
| 1998-04-16 | 1,544 | 1,550 | 1,500 | 1,505 | 756,000 | 1,505 |
| 1998-04-15 | 1,555 | 1,555 | 1,545 | 1,546 | 354,000 | 1,546 |
| 1998-04-14 | 1,548 | 1,555 | 1,541 | 1,550 | 444,000 | 1,550 |
| 1998-04-13 | 1,532 | 1,548 | 1,530 | 1,548 | 715,000 | 1,548 |
| 1998-04-10 | 1,530 | 1,540 | 1,510 | 1,530 | 1,147,000 | 1,530 |
| 1998-04-09 | 1,510 | 1,530 | 1,500 | 1,530 | 835,000 | 1,530 |
| 1998-04-08 | 1,490 | 1,510 | 1,490 | 1,510 | 1,021,000 | 1,510 |
| 1998-04-07 | 1,520 | 1,520 | 1,490 | 1,490 | 763,000 | 1,490 |
| 1998-04-06 | 1,490 | 1,500 | 1,470 | 1,500 | 810,000 | 1,500 |
| 1998-04-03 | 1,530 | 1,530 | 1,470 | 1,490 | 1,497,000 | 1,490 |
| 1998-04-02 | 1,560 | 1,570 | 1,510 | 1,520 | 1,446,000 | 1,520 |
| 1998-04-01 | 1,550 | 1,570 | 1,550 | 1,570 | 1,308,000 | 1,570 |
| 1998-03-31 | 1,560 | 1,580 | 1,530 | 1,580 | 1,388,000 | 1,580 |
| 1998-03-30 | 1,570 | 1,570 | 1,540 | 1,560 | 854,000 | 1,560 |
| 1998-03-27 | 1,560 | 1,570 | 1,540 | 1,560 | 781,000 | 1,560 |
| 1998-03-26 | 1,580 | 1,580 | 1,540 | 1,560 | 492,000 | 1,560 |
| 1998-03-25 | 1,600 | 1,600 | 1,550 | 1,580 | 699,000 | 1,580 |
| 1998-03-24 | 1,540 | 1,590 | 1,530 | 1,570 | 1,077,000 | 1,570 |
| 1998-03-23 | 1,550 | 1,570 | 1,530 | 1,530 | 656,000 | 1,530 |
| 1998-03-20 | 1,540 | 1,550 | 1,530 | 1,550 | 360,000 | 1,550 |
| 1998-03-19 | 1,530 | 1,550 | 1,520 | 1,550 | 491,000 | 1,550 |
| 1998-03-18 | 1,530 | 1,540 | 1,510 | 1,530 | 524,000 | 1,530 |
| 1998-03-17 | 1,520 | 1,540 | 1,510 | 1,530 | 972,000 | 1,530 |
| 1998-03-16 | 1,520 | 1,530 | 1,510 | 1,520 | 911,000 | 1,520 |
| 1998-03-13 | 1,570 | 1,570 | 1,540 | 1,550 | 1,007,000 | 1,550 |
| 1998-03-12 | 1,540 | 1,560 | 1,520 | 1,540 | 496,000 | 1,540 |
| 1998-03-11 | 1,550 | 1,560 | 1,530 | 1,530 | 998,000 | 1,530 |
| 1998-03-10 | 1,560 | 1,580 | 1,550 | 1,560 | 787,000 | 1,560 |
| 1998-03-09 | 1,590 | 1,600 | 1,570 | 1,580 | 799,000 | 1,580 |
| 1998-03-06 | 1,580 | 1,590 | 1,570 | 1,580 | 564,000 | 1,580 |
| 1998-03-05 | 1,600 | 1,610 | 1,580 | 1,580 | 826,000 | 1,580 |
| 1998-03-04 | 1,570 | 1,590 | 1,550 | 1,590 | 729,000 | 1,590 |
| 1998-03-03 | 1,630 | 1,630 | 1,560 | 1,570 | 1,266,000 | 1,570 |
| 1998-03-02 | 1,600 | 1,630 | 1,590 | 1,630 | 705,000 | 1,630 |
| 1998-02-27 | 1,580 | 1,590 | 1,570 | 1,590 | 607,000 | 1,590 |
| 1998-02-26 | 1,550 | 1,570 | 1,540 | 1,560 | 583,000 | 1,560 |
| 1998-02-25 | 1,540 | 1,560 | 1,520 | 1,550 | 1,076,000 | 1,550 |
| 1998-02-24 | 1,520 | 1,540 | 1,510 | 1,540 | 659,000 | 1,540 |
| 1998-02-23 | 1,530 | 1,550 | 1,530 | 1,550 | 641,000 | 1,550 |
| 1998-02-20 | 1,540 | 1,540 | 1,500 | 1,530 | 717,000 | 1,530 |
| 1998-02-19 | 1,560 | 1,570 | 1,540 | 1,550 | 1,387,000 | 1,550 |
| 1998-02-18 | 1,540 | 1,560 | 1,540 | 1,550 | 600,000 | 1,550 |
| 1998-02-17 | 1,540 | 1,560 | 1,530 | 1,550 | 894,000 | 1,550 |
| 1998-02-16 | 1,530 | 1,540 | 1,520 | 1,540 | 692,000 | 1,540 |
| 1998-02-13 | 1,530 | 1,540 | 1,510 | 1,530 | 964,000 | 1,530 |
| 1998-02-12 | 1,510 | 1,530 | 1,500 | 1,530 | 1,102,000 | 1,530 |
| 1998-02-10 | 1,570 | 1,580 | 1,500 | 1,520 | 1,472,000 | 1,520 |
| 1998-02-09 | 1,550 | 1,570 | 1,540 | 1,570 | 652,000 | 1,570 |
| 1998-02-06 | 1,580 | 1,590 | 1,560 | 1,580 | 1,104,000 | 1,580 |
| 1998-02-05 | 1,590 | 1,610 | 1,580 | 1,580 | 615,000 | 1,580 |
| 1998-02-04 | 1,600 | 1,610 | 1,580 | 1,600 | 838,000 | 1,600 |
| 1998-02-03 | 1,640 | 1,650 | 1,600 | 1,600 | 1,025,000 | 1,600 |
| 1998-02-02 | 1,590 | 1,620 | 1,590 | 1,620 | 709,000 | 1,620 |
| 1998-01-30 | 1,600 | 1,620 | 1,590 | 1,590 | 832,000 | 1,590 |
| 1998-01-29 | 1,600 | 1,620 | 1,580 | 1,600 | 1,177,000 | 1,600 |
| 1998-01-28 | 1,600 | 1,630 | 1,590 | 1,600 | 820,000 | 1,600 |
| 1998-01-27 | 1,630 | 1,630 | 1,590 | 1,600 | 557,000 | 1,600 |
| 1998-01-26 | 1,610 | 1,630 | 1,600 | 1,630 | 652,000 | 1,630 |
| 1998-01-23 | 1,600 | 1,610 | 1,580 | 1,590 | 752,000 | 1,590 |
| 1998-01-22 | 1,590 | 1,600 | 1,570 | 1,600 | 691,000 | 1,600 |
| 1998-01-21 | 1,640 | 1,650 | 1,600 | 1,620 | 1,358,000 | 1,620 |
| 1998-01-20 | 1,620 | 1,660 | 1,610 | 1,650 | 845,000 | 1,650 |
| 1998-01-19 | 1,670 | 1,680 | 1,650 | 1,650 | 1,040,000 | 1,650 |
| 1998-01-16 | 1,620 | 1,680 | 1,600 | 1,670 | 1,586,000 | 1,670 |
| 1998-01-14 | 1,600 | 1,650 | 1,600 | 1,610 | 1,057,000 | 1,610 |
| 1998-01-13 | 1,580 | 1,590 | 1,520 | 1,580 | 1,748,000 | 1,580 |
| 1998-01-12 | 1,620 | 1,630 | 1,580 | 1,580 | 1,118,000 | 1,580 |
| 1998-01-09 | 1,670 | 1,680 | 1,660 | 1,680 | 1,007,000 | 1,680 |
| 1998-01-08 | 1,730 | 1,740 | 1,680 | 1,680 | 1,974,000 | 1,680 |
| 1998-01-07 | 1,760 | 1,780 | 1,750 | 1,750 | 712,000 | 1,750 |
| 1998-01-06 | 1,790 | 1,790 | 1,770 | 1,780 | 959,000 | 1,780 |
| 1998-01-05 | 1,760 | 1,800 | 1,760 | 1,800 | 401,000 | 1,800 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株