9613 (株)NTTデータグループ 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 | 563,000 | 565,000 | 557,000 | 561,000 | 6,191 | 1,122 |
| 1998-12-29 | 537,000 | 553,000 | 537,000 | 553,000 | 3,256 | 1,106 |
| 1998-12-28 | 541,000 | 541,000 | 532,000 | 535,000 | 1,143 | 1,070 |
| 1998-12-25 | 535,000 | 537,000 | 534,000 | 537,000 | 1,805 | 1,074 |
| 1998-12-24 | 539,000 | 542,000 | 531,000 | 534,000 | 2,785 | 1,068 |
| 1998-12-22 | 544,000 | 545,000 | 536,000 | 537,000 | 2,877 | 1,074 |
| 1998-12-21 | 536,000 | 542,000 | 534,000 | 541,000 | 3,453 | 1,082 |
| 1998-12-18 | 520,000 | 536,000 | 520,000 | 535,000 | 2,795 | 1,070 |
| 1998-12-17 | 530,000 | 530,000 | 522,000 | 526,000 | 2,244 | 1,052 |
| 1998-12-16 | 525,000 | 528,000 | 517,000 | 521,000 | 1,904 | 1,042 |
| 1998-12-15 | 530,000 | 530,000 | 514,000 | 523,000 | 1,747 | 1,046 |
| 1998-12-14 | 530,000 | 533,000 | 524,000 | 528,000 | 1,740 | 1,056 |
| 1998-12-11 | 527,000 | 529,000 | 515,000 | 529,000 | 3,990 | 1,058 |
| 1998-12-10 | 525,000 | 528,000 | 523,000 | 526,000 | 2,380 | 1,052 |
| 1998-12-09 | 531,000 | 535,000 | 527,000 | 528,000 | 2,619 | 1,056 |
| 1998-12-08 | 542,000 | 542,000 | 535,000 | 536,000 | 2,097 | 1,072 |
| 1998-12-07 | 541,000 | 544,000 | 533,000 | 533,000 | 1,458 | 1,066 |
| 1998-12-04 | 531,000 | 542,000 | 529,000 | 540,000 | 3,056 | 1,080 |
| 1998-12-03 | 525,000 | 534,000 | 521,000 | 533,000 | 2,127 | 1,066 |
| 1998-12-02 | 523,000 | 529,000 | 517,000 | 529,000 | 3,582 | 1,058 |
| 1998-12-01 | 529,000 | 536,000 | 524,000 | 526,000 | 3,173 | 1,052 |
| 1998-11-30 | 545,000 | 545,000 | 535,000 | 538,000 | 1,926 | 1,076 |
| 1998-11-27 | 545,000 | 545,000 | 541,000 | 541,000 | 2,475 | 1,082 |
| 1998-11-26 | 544,000 | 545,000 | 538,000 | 544,000 | 2,806 | 1,088 |
| 1998-11-25 | 548,000 | 548,000 | 541,000 | 545,000 | 4,124 | 1,090 |
| 1998-11-24 | 545,000 | 546,000 | 540,000 | 546,000 | 3,346 | 1,092 |
| 1998-11-20 | 542,000 | 544,000 | 538,000 | 543,000 | 2,937 | 1,086 |
| 1998-11-19 | 535,000 | 544,000 | 535,000 | 539,000 | 4,136 | 1,078 |
| 1998-11-18 | 538,000 | 541,000 | 535,000 | 537,000 | 5,719 | 1,074 |
| 1998-11-17 | 530,000 | 538,000 | 522,000 | 538,000 | 3,899 | 1,076 |
| 1998-11-16 | 530,000 | 530,000 | 522,000 | 530,000 | 1,989 | 1,060 |
| 1998-11-13 | 524,000 | 524,000 | 504,000 | 510,000 | 2,344 | 1,020 |
| 1998-11-12 | 528,000 | 536,000 | 516,000 | 520,000 | 4,493 | 1,040 |
| 1998-11-11 | 516,000 | 523,000 | 514,000 | 523,000 | 3,021 | 1,046 |
| 1998-11-10 | 517,000 | 518,000 | 512,000 | 512,000 | 1,615 | 1,024 |
| 1998-11-09 | 520,000 | 520,000 | 513,000 | 518,000 | 1,450 | 1,036 |
| 1998-11-06 | 516,000 | 518,000 | 507,000 | 513,000 | 2,942 | 1,026 |
| 1998-11-05 | 524,000 | 524,000 | 508,000 | 512,000 | 2,827 | 1,024 |
| 1998-11-04 | 525,000 | 525,000 | 516,000 | 520,000 | 2,929 | 1,040 |
| 1998-11-02 | 488,000 | 515,000 | 488,000 | 510,000 | 2,043 | 1,020 |
| 1998-10-30 | 502,000 | 508,000 | 493,000 | 493,000 | 1,800 | 986 |
| 1998-10-29 | 505,000 | 507,000 | 500,000 | 501,000 | 1,662 | 1,002 |
| 1998-10-28 | 517,000 | 519,000 | 502,000 | 502,000 | 1,452 | 1,004 |
| 1998-10-27 | 520,000 | 522,000 | 516,000 | 517,000 | 2,415 | 1,034 |
| 1998-10-26 | 516,000 | 523,000 | 509,000 | 523,000 | 2,071 | 1,046 |
| 1998-10-23 | 510,000 | 520,000 | 510,000 | 516,000 | 3,289 | 1,032 |
| 1998-10-22 | 520,000 | 529,000 | 499,000 | 520,000 | 7,380 | 1,040 |
| 1998-10-21 | 520,000 | 529,000 | 517,000 | 528,000 | 6,134 | 1,056 |
| 1998-10-20 | 521,000 | 523,000 | 496,000 | 512,000 | 3,168 | 1,024 |
| 1998-10-19 | 512,000 | 530,000 | 508,000 | 518,000 | 5,632 | 1,036 |
| 1998-10-16 | 493,000 | 515,000 | 486,000 | 513,000 | 5,864 | 1,026 |
| 1998-10-15 | 474,000 | 479,000 | 464,000 | 479,000 | 4,065 | 958 |
| 1998-10-14 | 462,000 | 483,000 | 461,000 | 464,000 | 4,569 | 928 |
| 1998-10-13 | 436,000 | 457,000 | 430,000 | 452,000 | 7,560 | 904 |
| 1998-10-12 | 455,000 | 455,000 | 438,000 | 440,000 | 2,774 | 880 |
| 1998-10-09 | 454,000 | 460,000 | 434,000 | 435,000 | 4,113 | 870 |
| 1998-10-08 | 470,000 | 482,000 | 460,000 | 464,000 | 3,771 | 928 |
| 1998-10-07 | 450,000 | 477,000 | 445,000 | 475,000 | 4,480 | 950 |
| 1998-10-06 | 432,000 | 453,000 | 432,000 | 440,000 | 7,705 | 880 |
| 1998-10-05 | 450,000 | 459,000 | 445,000 | 447,000 | 2,730 | 894 |
| 1998-10-02 | 466,000 | 470,000 | 450,000 | 463,000 | 5,534 | 926 |
| 1998-10-01 | 493,000 | 500,000 | 474,000 | 476,000 | 5,999 | 952 |
| 1998-09-30 | 516,000 | 516,000 | 498,000 | 498,000 | 6,869 | 996 |
| 1998-09-29 | 497,000 | 502,000 | 487,000 | 500,000 | 2,737 | 1,000 |
| 1998-09-28 | 495,000 | 502,000 | 495,000 | 502,000 | 2,547 | 1,004 |
| 1998-09-25 | 507,000 | 507,000 | 486,000 | 490,000 | 3,233 | 980 |
| 1998-09-24 | 485,000 | 510,000 | 480,000 | 510,000 | 4,005 | 1,020 |
| 1998-09-22 | 491,000 | 494,000 | 450,000 | 465,000 | 8,143 | 930 |
| 1998-09-21 | 502,000 | 502,000 | 491,000 | 491,000 | 2,957 | 982 |
| 1998-09-18 | 496,000 | 504,000 | 489,000 | 504,000 | 8,051 | 1,008 |
| 1998-09-17 | 520,000 | 522,000 | 495,000 | 496,000 | 4,650 | 992 |
| 1998-09-16 | 516,000 | 533,000 | 516,000 | 530,000 | 4,363 | 1,060 |
| 1998-09-14 | 511,000 | 514,000 | 499,000 | 511,000 | 1,533 | 1,022 |
| 1998-09-11 | 518,000 | 518,000 | 497,000 | 501,000 | 4,468 | 1,002 |
| 1998-09-10 | 520,000 | 520,000 | 512,000 | 518,000 | 946 | 1,036 |
| 1998-09-09 | 530,000 | 531,000 | 510,000 | 517,000 | 1,449 | 1,034 |
| 1998-09-08 | 516,000 | 524,000 | 515,000 | 520,000 | 2,030 | 1,040 |
| 1998-09-07 | 497,000 | 510,000 | 490,000 | 510,000 | 3,629 | 1,020 |
| 1998-09-04 | 521,000 | 524,000 | 506,000 | 507,000 | 3,936 | 1,014 |
| 1998-09-03 | 538,000 | 540,000 | 520,000 | 534,000 | 3,083 | 1,068 |
| 1998-09-02 | 506,000 | 535,000 | 505,000 | 534,000 | 4,126 | 1,068 |
| 1998-09-01 | 495,000 | 505,000 | 490,000 | 504,000 | 3,135 | 1,008 |
| 1998-08-31 | 500,000 | 510,000 | 497,000 | 508,000 | 2,732 | 1,016 |
| 1998-08-28 | 473,000 | 506,000 | 473,000 | 497,000 | 5,247 | 994 |
| 1998-08-27 | 510,000 | 513,000 | 503,000 | 510,000 | 2,686 | 1,020 |
| 1998-08-26 | 512,000 | 525,000 | 508,000 | 520,000 | 2,876 | 1,040 |
| 1998-08-25 | 510,000 | 518,000 | 508,000 | 509,000 | 4,645 | 1,018 |
| 1998-08-24 | 514,000 | 515,000 | 506,000 | 509,000 | 4,407 | 1,018 |
| 1998-08-21 | 520,000 | 527,000 | 514,000 | 520,000 | 4,408 | 1,040 |
| 1998-08-20 | 524,000 | 532,000 | 521,000 | 521,000 | 6,028 | 1,042 |
| 1998-08-19 | 523,000 | 531,000 | 514,000 | 526,000 | 7,307 | 1,052 |
| 1998-08-18 | 520,000 | 535,000 | 520,000 | 528,000 | 4,981 | 1,056 |
| 1998-08-17 | 547,000 | 547,000 | 520,000 | 537,000 | 5,326 | 1,074 |
| 1998-08-14 | 568,000 | 568,000 | 550,000 | 554,000 | 6,584 | 1,108 |
| 1998-08-13 | 570,000 | 572,000 | 566,000 | 566,000 | 3,540 | 1,132 |
| 1998-08-12 | 550,000 | 563,000 | 546,000 | 561,000 | 5,684 | 1,122 |
| 1998-08-11 | 570,000 | 571,000 | 555,000 | 557,000 | 5,336 | 1,114 |
| 1998-08-10 | 570,000 | 572,000 | 566,000 | 570,000 | 4,210 | 1,140 |
| 1998-08-07 | 578,000 | 582,000 | 569,000 | 573,000 | 8,181 | 1,146 |
| 1998-08-06 | 598,000 | 599,000 | 575,000 | 579,000 | 9,163 | 1,158 |
| 1998-08-03 | 572,000 | 592,000 | 562,000 | 590,000 | 19,709 | 1,180 |
| 1998-07-24 | 5,500,000 | 5,620,000 | 5,500,000 | 5,620,000 | 550 | 1,124 |
| 1998-07-23 | 5,570,000 | 5,640,000 | 5,530,000 | 5,590,000 | 930 | 1,118 |
| 1998-07-22 | 5,510,000 | 5,570,000 | 5,510,000 | 5,570,000 | 518 | 1,114 |
| 1998-07-21 | 5,580,000 | 5,590,000 | 5,480,000 | 5,530,000 | 601 | 1,106 |
| 1998-07-17 | 5,490,000 | 5,550,000 | 5,480,000 | 5,540,000 | 747 | 1,108 |
| 1998-07-16 | 5,300,000 | 5,440,000 | 5,280,000 | 5,420,000 | 328 | 1,084 |
| 1998-07-15 | 5,280,000 | 5,390,000 | 5,260,000 | 5,340,000 | 327 | 1,068 |
| 1998-07-14 | 5,230,000 | 5,240,000 | 5,200,000 | 5,230,000 | 324 | 1,046 |
| 1998-07-13 | 5,110,000 | 5,230,000 | 5,110,000 | 5,200,000 | 571 | 1,040 |
| 1998-07-10 | 5,340,000 | 5,370,000 | 5,250,000 | 5,310,000 | 543 | 1,062 |
| 1998-07-09 | 5,400,000 | 5,400,000 | 5,350,000 | 5,370,000 | 250 | 1,074 |
| 1998-07-08 | 5,400,000 | 5,420,000 | 5,320,000 | 5,370,000 | 372 | 1,074 |
| 1998-07-07 | 5,300,000 | 5,450,000 | 5,290,000 | 5,300,000 | 450 | 1,060 |
| 1998-07-06 | 5,230,000 | 5,460,000 | 5,230,000 | 5,400,000 | 496 | 1,080 |
| 1998-07-03 | 5,310,000 | 5,400,000 | 5,240,000 | 5,330,000 | 519 | 1,066 |
| 1998-07-02 | 5,390,000 | 5,400,000 | 5,320,000 | 5,380,000 | 735 | 1,076 |
| 1998-07-01 | 5,150,000 | 5,290,000 | 5,100,000 | 5,290,000 | 1,021 | 1,058 |
| 1998-06-30 | 4,980,000 | 5,090,000 | 4,980,000 | 5,010,000 | 733 | 1,002 |
| 1998-06-29 | 5,070,000 | 5,130,000 | 4,930,000 | 4,980,000 | 516 | 996 |
| 1998-06-26 | 5,170,000 | 5,170,000 | 4,970,000 | 5,050,000 | 620 | 1,010 |
| 1998-06-25 | 5,020,000 | 5,180,000 | 4,990,000 | 5,170,000 | 971 | 1,034 |
| 1998-06-24 | 4,860,000 | 4,960,000 | 4,850,000 | 4,930,000 | 1,196 | 986 |
| 1998-06-23 | 4,840,000 | 4,840,000 | 4,770,000 | 4,800,000 | 756 | 960 |
| 1998-06-22 | 4,590,000 | 4,830,000 | 4,590,000 | 4,760,000 | 508 | 952 |
| 1998-06-19 | 4,590,000 | 4,600,000 | 4,490,000 | 4,600,000 | 385 | 920 |
| 1998-06-18 | 4,650,000 | 4,660,000 | 4,560,000 | 4,560,000 | 782 | 912 |
| 1998-06-17 | 4,340,000 | 4,440,000 | 4,340,000 | 4,410,000 | 847 | 882 |
| 1998-06-16 | 4,500,000 | 4,520,000 | 4,310,000 | 4,310,000 | 1,266 | 862 |
| 1998-06-15 | 4,700,000 | 4,700,000 | 4,620,000 | 4,650,000 | 535 | 930 |
| 1998-06-12 | 4,890,000 | 4,900,000 | 4,760,000 | 4,760,000 | 892 | 952 |
| 1998-06-11 | 4,860,000 | 4,910,000 | 4,830,000 | 4,890,000 | 769 | 978 |
| 1998-06-10 | 5,020,000 | 5,100,000 | 4,950,000 | 4,960,000 | 731 | 992 |
| 1998-06-09 | 4,810,000 | 4,940,000 | 4,810,000 | 4,940,000 | 913 | 988 |
| 1998-06-08 | 4,910,000 | 4,950,000 | 4,680,000 | 4,810,000 | 1,146 | 962 |
| 1998-06-05 | 5,150,000 | 5,180,000 | 4,970,000 | 5,010,000 | 802 | 1,002 |
| 1998-06-04 | 5,080,000 | 5,200,000 | 5,070,000 | 5,130,000 | 512 | 1,026 |
| 1998-06-03 | 5,280,000 | 5,280,000 | 5,130,000 | 5,130,000 | 999 | 1,026 |
| 1998-06-02 | 5,300,000 | 5,350,000 | 5,200,000 | 5,280,000 | 849 | 1,056 |
| 1998-06-01 | 5,480,000 | 5,600,000 | 5,430,000 | 5,430,000 | 314 | 1,086 |
| 1998-05-29 | 5,520,000 | 5,590,000 | 5,510,000 | 5,560,000 | 272 | 1,112 |
| 1998-05-28 | 5,480,000 | 5,530,000 | 5,480,000 | 5,490,000 | 381 | 1,098 |
| 1998-05-27 | 5,450,000 | 5,540,000 | 5,450,000 | 5,490,000 | 304 | 1,098 |
| 1998-05-26 | 5,580,000 | 5,610,000 | 5,510,000 | 5,540,000 | 562 | 1,108 |
| 1998-05-25 | 5,650,000 | 5,650,000 | 5,550,000 | 5,590,000 | 324 | 1,118 |
| 1998-05-22 | 5,710,000 | 5,710,000 | 5,650,000 | 5,670,000 | 462 | 1,134 |
| 1998-05-21 | 5,670,000 | 5,770,000 | 5,650,000 | 5,730,000 | 688 | 1,146 |
| 1998-05-20 | 5,630,000 | 5,680,000 | 5,590,000 | 5,660,000 | 629 | 1,132 |
| 1998-05-19 | 5,600,000 | 5,640,000 | 5,580,000 | 5,600,000 | 699 | 1,120 |
| 1998-05-18 | 5,630,000 | 5,630,000 | 5,570,000 | 5,590,000 | 418 | 1,118 |
| 1998-05-15 | 5,600,000 | 5,650,000 | 5,570,000 | 5,620,000 | 694 | 1,124 |
| 1998-05-14 | 5,500,000 | 5,630,000 | 5,500,000 | 5,590,000 | 690 | 1,118 |
| 1998-05-13 | 5,450,000 | 5,510,000 | 5,440,000 | 5,470,000 | 718 | 1,094 |
| 1998-05-12 | 5,500,000 | 5,550,000 | 5,490,000 | 5,520,000 | 697 | 1,104 |
| 1998-05-11 | 5,500,000 | 5,580,000 | 5,440,000 | 5,450,000 | 657 | 1,090 |
| 1998-05-08 | 5,450,000 | 5,490,000 | 5,420,000 | 5,450,000 | 486 | 1,090 |
| 1998-05-07 | 5,500,000 | 5,550,000 | 5,450,000 | 5,460,000 | 693 | 1,092 |
| 1998-05-06 | 5,720,000 | 5,720,000 | 5,600,000 | 5,600,000 | 676 | 1,120 |
| 1998-05-01 | 5,780,000 | 5,780,000 | 5,700,000 | 5,750,000 | 385 | 1,150 |
| 1998-04-30 | 5,620,000 | 5,740,000 | 5,590,000 | 5,720,000 | 619 | 1,144 |
| 1998-04-28 | 5,480,000 | 5,600,000 | 5,470,000 | 5,560,000 | 1,045 | 1,112 |
| 1998-04-27 | 5,560,000 | 5,560,000 | 5,490,000 | 5,490,000 | 910 | 1,098 |
| 1998-04-24 | 5,550,000 | 5,590,000 | 5,520,000 | 5,580,000 | 742 | 1,116 |
| 1998-04-23 | 5,470,000 | 5,600,000 | 5,450,000 | 5,550,000 | 706 | 1,110 |
| 1998-04-22 | 5,580,000 | 5,580,000 | 5,420,000 | 5,480,000 | 1,246 | 1,096 |
| 1998-04-21 | 5,670,000 | 5,690,000 | 5,520,000 | 5,590,000 | 395 | 1,118 |
| 1998-04-20 | 5,600,000 | 5,680,000 | 5,590,000 | 5,650,000 | 284 | 1,130 |
| 1998-04-17 | 5,560,000 | 5,650,000 | 5,520,000 | 5,590,000 | 560 | 1,118 |
| 1998-04-16 | 5,840,000 | 5,840,000 | 5,550,000 | 5,550,000 | 419 | 1,110 |
| 1998-04-15 | 5,850,000 | 5,870,000 | 5,790,000 | 5,790,000 | 374 | 1,158 |
| 1998-04-14 | 5,890,000 | 5,910,000 | 5,800,000 | 5,850,000 | 451 | 1,170 |
| 1998-04-13 | 5,800,000 | 5,950,000 | 5,780,000 | 5,800,000 | 749 | 1,160 |
| 1998-04-10 | 6,240,000 | 6,250,000 | 6,150,000 | 6,200,000 | 424 | 1,240 |
| 1998-04-09 | 6,100,000 | 6,260,000 | 6,050,000 | 6,200,000 | 499 | 1,240 |
| 1998-04-08 | 6,040,000 | 6,100,000 | 5,980,000 | 6,040,000 | 264 | 1,208 |
| 1998-04-07 | 5,920,000 | 6,050,000 | 5,920,000 | 6,010,000 | 250 | 1,202 |
| 1998-04-06 | 5,810,000 | 5,930,000 | 5,810,000 | 5,890,000 | 397 | 1,178 |
| 1998-04-03 | 5,980,000 | 6,000,000 | 5,780,000 | 5,810,000 | 1,055 | 1,162 |
| 1998-04-02 | 6,190,000 | 6,230,000 | 6,000,000 | 6,000,000 | 685 | 1,200 |
| 1998-04-01 | 6,010,000 | 6,190,000 | 6,000,000 | 6,070,000 | 402 | 1,214 |
| 1998-03-31 | 5,990,000 | 6,050,000 | 5,910,000 | 5,930,000 | 718 | 1,186 |
| 1998-03-30 | 6,200,000 | 6,210,000 | 6,010,000 | 6,010,000 | 289 | 1,202 |
| 1998-03-27 | 6,150,000 | 6,230,000 | 6,120,000 | 6,200,000 | 262 | 1,240 |
| 1998-03-26 | 6,200,000 | 6,200,000 | 6,100,000 | 6,150,000 | 212 | 1,230 |
| 1998-03-25 | 5,980,000 | 6,050,000 | 5,900,000 | 5,920,000 | 279 | 1,184 |
| 1998-03-24 | 5,990,000 | 5,990,000 | 5,840,000 | 5,880,000 | 451 | 1,176 |
| 1998-03-23 | 6,030,000 | 6,090,000 | 5,970,000 | 6,000,000 | 365 | 1,200 |
| 1998-03-20 | 6,010,000 | 6,050,000 | 6,000,000 | 6,010,000 | 409 | 1,202 |
| 1998-03-19 | 6,070,000 | 6,110,000 | 6,050,000 | 6,070,000 | 248 | 1,214 |
| 1998-03-18 | 6,200,000 | 6,200,000 | 6,050,000 | 6,080,000 | 438 | 1,216 |
| 1998-03-17 | 6,290,000 | 6,320,000 | 6,230,000 | 6,250,000 | 395 | 1,250 |
| 1998-03-16 | 6,300,000 | 6,300,000 | 6,200,000 | 6,200,000 | 374 | 1,240 |
| 1998-03-13 | 6,110,000 | 6,240,000 | 6,110,000 | 6,240,000 | 327 | 1,248 |
| 1998-03-12 | 6,000,000 | 6,110,000 | 6,000,000 | 6,080,000 | 554 | 1,216 |
| 1998-03-11 | 6,280,000 | 6,280,000 | 6,150,000 | 6,190,000 | 114 | 1,238 |
| 1998-03-10 | 6,210,000 | 6,250,000 | 6,150,000 | 6,250,000 | 370 | 1,250 |
| 1998-03-09 | 6,200,000 | 6,290,000 | 6,000,000 | 6,010,000 | 244 | 1,202 |
| 1998-03-06 | 6,320,000 | 6,320,000 | 6,190,000 | 6,210,000 | 257 | 1,242 |
| 1998-03-05 | 6,330,000 | 6,350,000 | 6,250,000 | 6,280,000 | 303 | 1,256 |
| 1998-03-04 | 6,300,000 | 6,400,000 | 6,220,000 | 6,360,000 | 302 | 1,272 |
| 1998-03-03 | 6,250,000 | 6,470,000 | 6,250,000 | 6,400,000 | 581 | 1,280 |
| 1998-03-02 | 6,290,000 | 6,300,000 | 6,160,000 | 6,250,000 | 372 | 1,250 |
| 1998-02-27 | 6,260,000 | 6,260,000 | 6,080,000 | 6,130,000 | 482 | 1,226 |
| 1998-02-26 | 6,180,000 | 6,350,000 | 6,150,000 | 6,300,000 | 479 | 1,260 |
| 1998-02-25 | 5,750,000 | 6,080,000 | 5,750,000 | 6,040,000 | 758 | 1,208 |
| 1998-02-24 | 5,910,000 | 5,930,000 | 5,710,000 | 5,720,000 | 876 | 1,144 |
| 1998-02-23 | 6,010,000 | 6,090,000 | 6,000,000 | 6,040,000 | 440 | 1,208 |
| 1998-02-20 | 6,100,000 | 6,160,000 | 6,030,000 | 6,110,000 | 769 | 1,222 |
| 1998-02-19 | 6,300,000 | 6,320,000 | 6,220,000 | 6,230,000 | 333 | 1,246 |
| 1998-02-18 | 6,390,000 | 6,390,000 | 6,280,000 | 6,300,000 | 342 | 1,260 |
| 1998-02-17 | 6,430,000 | 6,430,000 | 6,270,000 | 6,290,000 | 460 | 1,258 |
| 1998-02-16 | 6,570,000 | 6,590,000 | 6,440,000 | 6,440,000 | 160 | 1,288 |
| 1998-02-13 | 6,350,000 | 6,500,000 | 6,340,000 | 6,470,000 | 489 | 1,294 |
| 1998-02-12 | 6,390,000 | 6,430,000 | 6,320,000 | 6,320,000 | 740 | 1,264 |
| 1998-02-10 | 6,460,000 | 6,510,000 | 6,400,000 | 6,490,000 | 615 | 1,298 |
| 1998-02-09 | 6,580,000 | 6,600,000 | 6,490,000 | 6,550,000 | 481 | 1,310 |
| 1998-02-06 | 6,720,000 | 6,720,000 | 6,620,000 | 6,650,000 | 327 | 1,330 |
| 1998-02-05 | 6,720,000 | 6,780,000 | 6,640,000 | 6,720,000 | 677 | 1,344 |
| 1998-02-04 | 6,970,000 | 6,970,000 | 6,750,000 | 6,830,000 | 206 | 1,366 |
| 1998-02-03 | 7,050,000 | 7,080,000 | 6,930,000 | 6,950,000 | 400 | 1,390 |
| 1998-02-02 | 6,900,000 | 7,030,000 | 6,850,000 | 7,010,000 | 662 | 1,402 |
| 1998-01-30 | 6,850,000 | 6,920,000 | 6,750,000 | 6,860,000 | 339 | 1,372 |
| 1998-01-29 | 6,800,000 | 6,820,000 | 6,750,000 | 6,750,000 | 415 | 1,350 |
| 1998-01-28 | 6,940,000 | 6,940,000 | 6,780,000 | 6,850,000 | 333 | 1,370 |
| 1998-01-27 | 6,940,000 | 6,940,000 | 6,810,000 | 6,880,000 | 309 | 1,376 |
| 1998-01-26 | 6,960,000 | 6,960,000 | 6,830,000 | 6,870,000 | 439 | 1,374 |
| 1998-01-23 | 6,760,000 | 6,880,000 | 6,650,000 | 6,760,000 | 352 | 1,352 |
| 1998-01-22 | 6,900,000 | 6,950,000 | 6,750,000 | 6,750,000 | 330 | 1,350 |
| 1998-01-21 | 6,940,000 | 6,970,000 | 6,790,000 | 6,970,000 | 487 | 1,394 |
| 1998-01-20 | 6,750,000 | 6,860,000 | 6,740,000 | 6,840,000 | 375 | 1,368 |
| 1998-01-19 | 6,980,000 | 7,040,000 | 6,770,000 | 6,770,000 | 793 | 1,354 |
| 1998-01-16 | 6,650,000 | 6,700,000 | 6,570,000 | 6,680,000 | 468 | 1,336 |
| 1998-01-14 | 6,450,000 | 6,500,000 | 6,420,000 | 6,500,000 | 626 | 1,300 |
| 1998-01-13 | 6,270,000 | 6,360,000 | 6,270,000 | 6,330,000 | 880 | 1,266 |
| 1998-01-12 | 6,420,000 | 6,450,000 | 6,150,000 | 6,220,000 | 1,330 | 1,244 |
| 1998-01-09 | 6,790,000 | 6,810,000 | 6,700,000 | 6,720,000 | 672 | 1,344 |
| 1998-01-08 | 7,040,000 | 7,090,000 | 6,850,000 | 6,890,000 | 725 | 1,378 |
| 1998-01-07 | 7,000,000 | 7,140,000 | 6,990,000 | 7,100,000 | 311 | 1,420 |
| 1998-01-06 | 7,000,000 | 7,070,000 | 6,980,000 | 7,070,000 | 286 | 1,414 |
| 1998-01-05 | 7,090,000 | 7,150,000 | 7,050,000 | 7,100,000 | 161 | 1,420 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
