9715 トランスコスモス(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 | 3,180 | 3,220 | 3,150 | 3,180 | 39,700 | 1,590 |
| 1998-12-29 | 3,000 | 3,150 | 3,000 | 3,150 | 46,100 | 1,575 |
| 1998-12-28 | 3,000 | 3,070 | 3,000 | 3,040 | 12,600 | 1,520 |
| 1998-12-25 | 3,000 | 3,040 | 2,990 | 3,000 | 18,200 | 1,500 |
| 1998-12-24 | 2,900 | 3,000 | 2,900 | 2,990 | 29,400 | 1,495 |
| 1998-12-22 | 2,920 | 2,920 | 2,890 | 2,900 | 22,200 | 1,450 |
| 1998-12-21 | 2,885 | 2,950 | 2,885 | 2,920 | 9,100 | 1,460 |
| 1998-12-18 | 2,850 | 2,900 | 2,830 | 2,885 | 28,000 | 1,442.50 |
| 1998-12-17 | 2,865 | 2,920 | 2,850 | 2,850 | 14,300 | 1,425 |
| 1998-12-16 | 2,900 | 2,900 | 2,840 | 2,840 | 6,100 | 1,420 |
| 1998-12-15 | 2,810 | 2,810 | 2,800 | 2,810 | 26,400 | 1,405 |
| 1998-12-14 | 2,810 | 2,830 | 2,800 | 2,810 | 17,900 | 1,405 |
| 1998-12-11 | 2,810 | 2,850 | 2,800 | 2,810 | 26,900 | 1,405 |
| 1998-12-10 | 2,835 | 2,890 | 2,810 | 2,810 | 15,200 | 1,405 |
| 1998-12-09 | 2,860 | 2,860 | 2,820 | 2,845 | 8,500 | 1,422.50 |
| 1998-12-08 | 2,830 | 2,900 | 2,810 | 2,860 | 33,300 | 1,430 |
| 1998-12-07 | 2,860 | 2,860 | 2,800 | 2,810 | 13,200 | 1,405 |
| 1998-12-04 | 2,800 | 2,860 | 2,800 | 2,825 | 3,000 | 1,412.50 |
| 1998-12-03 | 2,910 | 2,910 | 2,800 | 2,810 | 12,500 | 1,405 |
| 1998-12-02 | 2,910 | 2,985 | 2,900 | 2,910 | 13,100 | 1,455 |
| 1998-12-01 | 2,950 | 2,995 | 2,900 | 2,970 | 20,200 | 1,485 |
| 1998-11-30 | 3,110 | 3,110 | 2,990 | 2,990 | 28,100 | 1,495 |
| 1998-11-27 | 2,950 | 3,060 | 2,920 | 3,010 | 58,500 | 1,505 |
| 1998-11-26 | 2,850 | 2,950 | 2,840 | 2,950 | 49,200 | 1,475 |
| 1998-11-25 | 2,780 | 2,820 | 2,780 | 2,810 | 33,100 | 1,405 |
| 1998-11-24 | 2,795 | 2,795 | 2,720 | 2,780 | 30,500 | 1,390 |
| 1998-11-20 | 2,685 | 2,690 | 2,660 | 2,675 | 52,400 | 1,337.50 |
| 1998-11-19 | 2,950 | 2,970 | 2,650 | 2,685 | 60,200 | 1,342.50 |
| 1998-11-18 | 2,950 | 2,950 | 2,860 | 2,940 | 20,100 | 1,470 |
| 1998-11-17 | 2,870 | 2,950 | 2,860 | 2,910 | 57,000 | 1,455 |
| 1998-11-16 | 2,800 | 2,900 | 2,790 | 2,820 | 28,800 | 1,410 |
| 1998-11-13 | 2,800 | 2,800 | 2,725 | 2,750 | 40,500 | 1,375 |
| 1998-11-12 | 2,565 | 2,605 | 2,565 | 2,565 | 20,400 | 1,282.50 |
| 1998-11-11 | 2,670 | 2,670 | 2,550 | 2,550 | 10,300 | 1,275 |
| 1998-11-10 | 2,650 | 2,690 | 2,560 | 2,600 | 12,600 | 1,300 |
| 1998-11-09 | 2,650 | 2,700 | 2,610 | 2,700 | 11,200 | 1,350 |
| 1998-11-06 | 2,650 | 2,650 | 2,580 | 2,580 | 5,700 | 1,290 |
| 1998-11-05 | 2,600 | 2,600 | 2,560 | 2,600 | 16,300 | 1,300 |
| 1998-11-04 | 2,580 | 2,600 | 2,500 | 2,600 | 12,800 | 1,300 |
| 1998-11-02 | 2,545 | 2,580 | 2,450 | 2,500 | 7,000 | 1,250 |
| 1998-10-30 | 2,425 | 2,520 | 2,400 | 2,465 | 35,700 | 1,232.50 |
| 1998-10-29 | 2,440 | 2,500 | 2,400 | 2,420 | 9,700 | 1,210 |
| 1998-10-28 | 2,360 | 2,535 | 2,100 | 2,400 | 85,300 | 1,200 |
| 1998-10-27 | 2,550 | 2,550 | 2,360 | 2,360 | 16,900 | 1,180 |
| 1998-10-26 | 2,600 | 2,600 | 2,500 | 2,540 | 16,900 | 1,270 |
| 1998-10-23 | 2,580 | 2,640 | 2,550 | 2,580 | 13,200 | 1,290 |
| 1998-10-22 | 2,700 | 2,800 | 2,600 | 2,650 | 34,400 | 1,325 |
| 1998-10-21 | 2,735 | 2,840 | 2,700 | 2,700 | 24,600 | 1,350 |
| 1998-10-20 | 2,685 | 2,700 | 2,680 | 2,700 | 5,300 | 1,350 |
| 1998-10-19 | 2,590 | 2,700 | 2,590 | 2,680 | 14,000 | 1,340 |
| 1998-10-16 | 2,470 | 2,470 | 2,340 | 2,465 | 22,900 | 1,232.50 |
| 1998-10-15 | 2,470 | 2,470 | 2,350 | 2,350 | 9,100 | 1,175 |
| 1998-10-14 | 2,475 | 2,480 | 2,350 | 2,350 | 7,600 | 1,175 |
| 1998-10-13 | 2,460 | 2,525 | 2,450 | 2,470 | 13,900 | 1,235 |
| 1998-10-12 | 2,650 | 2,720 | 2,560 | 2,645 | 13,000 | 1,322.50 |
| 1998-10-09 | 2,550 | 2,560 | 2,500 | 2,550 | 18,400 | 1,275 |
| 1998-10-08 | 2,640 | 2,640 | 2,550 | 2,560 | 29,200 | 1,280 |
| 1998-10-07 | 2,500 | 2,690 | 2,500 | 2,550 | 35,300 | 1,275 |
| 1998-10-06 | 2,500 | 2,600 | 2,500 | 2,550 | 14,700 | 1,275 |
| 1998-10-05 | 2,590 | 2,605 | 2,510 | 2,510 | 18,000 | 1,255 |
| 1998-10-02 | 2,520 | 2,700 | 2,460 | 2,550 | 19,300 | 1,275 |
| 1998-10-01 | 2,870 | 2,975 | 2,770 | 2,840 | 8,700 | 1,420 |
| 1998-09-30 | 2,950 | 3,000 | 2,900 | 2,950 | 16,200 | 1,475 |
| 1998-09-29 | 3,050 | 3,050 | 2,950 | 3,000 | 6,200 | 1,500 |
| 1998-09-28 | 2,950 | 3,050 | 2,910 | 3,050 | 4,800 | 1,525 |
| 1998-09-25 | 3,000 | 3,000 | 2,950 | 2,950 | 6,400 | 1,475 |
| 1998-09-24 | 2,995 | 3,110 | 2,995 | 3,000 | 4,900 | 1,500 |
| 1998-09-22 | 2,980 | 2,990 | 2,940 | 2,955 | 20,800 | 1,477.50 |
| 1998-09-21 | 2,975 | 2,990 | 2,950 | 2,980 | 4,800 | 1,490 |
| 1998-09-18 | 2,955 | 3,080 | 2,900 | 2,970 | 9,600 | 1,485 |
| 1998-09-17 | 3,000 | 3,000 | 2,950 | 2,950 | 9,800 | 1,475 |
| 1998-09-16 | 2,930 | 2,940 | 2,900 | 2,920 | 24,300 | 1,460 |
| 1998-09-14 | 2,880 | 2,900 | 2,850 | 2,890 | 17,500 | 1,445 |
| 1998-09-11 | 3,080 | 3,080 | 2,900 | 2,900 | 30,700 | 1,450 |
| 1998-09-10 | 3,200 | 3,200 | 3,030 | 3,030 | 17,600 | 1,515 |
| 1998-09-09 | 3,280 | 3,280 | 3,190 | 3,200 | 10,400 | 1,600 |
| 1998-09-08 | 3,300 | 3,310 | 3,250 | 3,280 | 15,800 | 1,640 |
| 1998-09-07 | 3,200 | 3,300 | 3,190 | 3,300 | 13,200 | 1,650 |
| 1998-09-04 | 3,200 | 3,280 | 3,200 | 3,230 | 4,600 | 1,615 |
| 1998-09-03 | 3,250 | 3,290 | 3,200 | 3,200 | 5,700 | 1,600 |
| 1998-09-02 | 3,230 | 3,300 | 3,190 | 3,250 | 28,300 | 1,625 |
| 1998-09-01 | 3,200 | 3,230 | 3,130 | 3,230 | 22,600 | 1,615 |
| 1998-08-31 | 3,300 | 3,300 | 3,100 | 3,230 | 19,300 | 1,615 |
| 1998-08-28 | 3,160 | 3,320 | 3,120 | 3,240 | 13,900 | 1,620 |
| 1998-08-27 | 3,250 | 3,320 | 3,180 | 3,320 | 12,900 | 1,660 |
| 1998-08-26 | 3,350 | 3,390 | 3,280 | 3,280 | 8,400 | 1,640 |
| 1998-08-25 | 3,410 | 3,410 | 3,340 | 3,340 | 5,200 | 1,670 |
| 1998-08-24 | 3,310 | 3,310 | 3,300 | 3,310 | 6,600 | 1,655 |
| 1998-08-21 | 3,400 | 3,440 | 3,400 | 3,410 | 20,500 | 1,705 |
| 1998-08-20 | 3,250 | 3,400 | 3,250 | 3,360 | 16,900 | 1,680 |
| 1998-08-19 | 3,290 | 3,340 | 3,200 | 3,250 | 15,700 | 1,625 |
| 1998-08-18 | 3,350 | 3,350 | 3,150 | 3,200 | 71,100 | 1,600 |
| 1998-08-17 | 3,310 | 3,320 | 3,200 | 3,310 | 8,100 | 1,655 |
| 1998-08-14 | 3,400 | 3,400 | 3,330 | 3,400 | 4,600 | 1,700 |
| 1998-08-13 | 3,480 | 3,520 | 3,390 | 3,440 | 9,500 | 1,720 |
| 1998-08-12 | 3,400 | 3,470 | 3,390 | 3,440 | 13,600 | 1,720 |
| 1998-08-11 | 3,460 | 3,550 | 3,450 | 3,450 | 8,500 | 1,725 |
| 1998-08-10 | 3,520 | 3,520 | 3,390 | 3,410 | 17,000 | 1,705 |
| 1998-08-07 | 3,600 | 3,600 | 3,460 | 3,540 | 27,400 | 1,770 |
| 1998-08-06 | 3,650 | 3,650 | 3,550 | 3,550 | 21,000 | 1,775 |
| 1998-08-05 | 3,520 | 3,600 | 3,510 | 3,600 | 9,500 | 1,800 |
| 1998-08-04 | 3,510 | 3,550 | 3,510 | 3,520 | 15,000 | 1,760 |
| 1998-08-03 | 3,590 | 3,600 | 3,510 | 3,520 | 10,600 | 1,760 |
| 1998-07-31 | 3,700 | 3,700 | 3,550 | 3,640 | 36,900 | 1,820 |
| 1998-07-30 | 3,560 | 3,700 | 3,560 | 3,640 | 23,200 | 1,820 |
| 1998-07-29 | 3,550 | 3,560 | 3,540 | 3,550 | 9,200 | 1,775 |
| 1998-07-28 | 3,600 | 3,600 | 3,550 | 3,550 | 8,800 | 1,775 |
| 1998-07-27 | 3,550 | 3,600 | 3,550 | 3,570 | 28,700 | 1,785 |
| 1998-07-24 | 3,550 | 3,600 | 3,500 | 3,580 | 14,200 | 1,790 |
| 1998-07-23 | 3,490 | 3,540 | 3,480 | 3,500 | 14,200 | 1,750 |
| 1998-07-22 | 3,520 | 3,590 | 3,480 | 3,590 | 17,600 | 1,795 |
| 1998-07-21 | 3,650 | 3,650 | 3,510 | 3,520 | 8,700 | 1,760 |
| 1998-07-17 | 3,610 | 3,650 | 3,550 | 3,560 | 12,100 | 1,780 |
| 1998-07-16 | 3,640 | 3,660 | 3,600 | 3,660 | 11,500 | 1,830 |
| 1998-07-15 | 3,720 | 3,720 | 3,680 | 3,680 | 16,600 | 1,840 |
| 1998-07-14 | 3,690 | 3,710 | 3,600 | 3,710 | 24,400 | 1,855 |
| 1998-07-13 | 3,470 | 3,650 | 3,470 | 3,640 | 11,200 | 1,820 |
| 1998-07-10 | 3,560 | 3,650 | 3,560 | 3,570 | 13,200 | 1,785 |
| 1998-07-09 | 3,690 | 3,700 | 3,620 | 3,660 | 26,900 | 1,830 |
| 1998-07-08 | 3,740 | 3,740 | 3,610 | 3,650 | 13,900 | 1,825 |
| 1998-07-07 | 3,750 | 3,750 | 3,690 | 3,740 | 47,600 | 1,870 |
| 1998-07-06 | 3,700 | 3,780 | 3,650 | 3,750 | 38,200 | 1,875 |
| 1998-07-03 | 3,580 | 3,690 | 3,520 | 3,550 | 50,700 | 1,775 |
| 1998-07-02 | 3,580 | 3,580 | 3,450 | 3,530 | 30,700 | 1,765 |
| 1998-07-01 | 3,340 | 3,500 | 3,330 | 3,500 | 30,200 | 1,750 |
| 1998-06-30 | 3,300 | 3,340 | 3,300 | 3,340 | 28,600 | 1,670 |
| 1998-06-29 | 3,230 | 3,270 | 3,230 | 3,260 | 12,400 | 1,630 |
| 1998-06-26 | 3,260 | 3,260 | 3,210 | 3,250 | 25,800 | 1,625 |
| 1998-06-25 | 3,340 | 3,340 | 3,240 | 3,290 | 15,700 | 1,645 |
| 1998-06-24 | 3,260 | 3,350 | 3,230 | 3,300 | 31,800 | 1,650 |
| 1998-06-23 | 3,350 | 3,350 | 3,250 | 3,290 | 5,800 | 1,645 |
| 1998-06-22 | 3,360 | 3,360 | 3,320 | 3,350 | 4,700 | 1,675 |
| 1998-06-19 | 3,400 | 3,410 | 3,360 | 3,360 | 6,700 | 1,680 |
| 1998-06-18 | 3,350 | 3,430 | 3,350 | 3,400 | 11,400 | 1,700 |
| 1998-06-17 | 3,250 | 3,300 | 3,200 | 3,200 | 6,900 | 1,600 |
| 1998-06-16 | 3,180 | 3,250 | 3,170 | 3,180 | 25,500 | 1,590 |
| 1998-06-15 | 3,450 | 3,450 | 3,350 | 3,350 | 10,200 | 1,675 |
| 1998-06-12 | 3,500 | 3,550 | 3,470 | 3,500 | 25,400 | 1,750 |
| 1998-06-11 | 3,460 | 3,500 | 3,460 | 3,500 | 11,000 | 1,750 |
| 1998-06-10 | 3,530 | 3,530 | 3,460 | 3,480 | 9,600 | 1,740 |
| 1998-06-09 | 3,460 | 3,530 | 3,400 | 3,530 | 14,100 | 1,765 |
| 1998-06-08 | 3,470 | 3,500 | 3,410 | 3,420 | 5,700 | 1,710 |
| 1998-06-05 | 3,500 | 3,500 | 3,490 | 3,500 | 3,100 | 1,750 |
| 1998-06-04 | 3,460 | 3,520 | 3,460 | 3,500 | 10,200 | 1,750 |
| 1998-06-03 | 3,510 | 3,510 | 3,490 | 3,500 | 17,900 | 1,750 |
| 1998-06-02 | 3,500 | 3,530 | 3,500 | 3,510 | 13,800 | 1,755 |
| 1998-06-01 | 3,550 | 3,600 | 3,500 | 3,510 | 21,000 | 1,755 |
| 1998-05-29 | 3,550 | 3,610 | 3,550 | 3,550 | 21,600 | 1,775 |
| 1998-05-28 | 3,560 | 3,650 | 3,560 | 3,560 | 16,500 | 1,780 |
| 1998-05-27 | 3,650 | 3,730 | 3,520 | 3,650 | 32,500 | 1,825 |
| 1998-05-26 | 3,730 | 3,750 | 3,700 | 3,750 | 18,200 | 1,875 |
| 1998-05-25 | 3,690 | 3,750 | 3,650 | 3,750 | 25,800 | 1,875 |
| 1998-05-22 | 3,760 | 3,760 | 3,690 | 3,690 | 45,700 | 1,845 |
| 1998-05-21 | 3,690 | 3,800 | 3,690 | 3,730 | 55,400 | 1,865 |
| 1998-05-20 | 3,650 | 3,720 | 3,600 | 3,690 | 49,500 | 1,845 |
| 1998-05-19 | 3,600 | 3,600 | 3,500 | 3,600 | 56,200 | 1,800 |
| 1998-05-18 | 3,780 | 3,780 | 3,700 | 3,730 | 4,700 | 1,865 |
| 1998-05-15 | 3,730 | 3,770 | 3,670 | 3,720 | 46,300 | 1,860 |
| 1998-05-14 | 3,800 | 3,800 | 3,720 | 3,730 | 25,100 | 1,865 |
| 1998-05-13 | 3,760 | 3,770 | 3,710 | 3,720 | 72,700 | 1,860 |
| 1998-05-12 | 3,720 | 3,840 | 3,690 | 3,720 | 42,200 | 1,860 |
| 1998-05-11 | 3,760 | 3,800 | 3,740 | 3,760 | 15,400 | 1,880 |
| 1998-05-08 | 3,830 | 3,850 | 3,770 | 3,800 | 38,600 | 1,900 |
| 1998-05-07 | 3,760 | 3,880 | 3,700 | 3,880 | 33,800 | 1,940 |
| 1998-05-06 | 3,770 | 3,770 | 3,670 | 3,750 | 38,100 | 1,875 |
| 1998-05-01 | 3,830 | 3,870 | 3,770 | 3,770 | 44,600 | 1,885 |
| 1998-04-30 | 3,880 | 3,880 | 3,760 | 3,840 | 30,900 | 1,920 |
| 1998-04-28 | 3,740 | 3,880 | 3,720 | 3,870 | 57,900 | 1,935 |
| 1998-04-27 | 3,850 | 3,850 | 3,710 | 3,790 | 35,900 | 1,895 |
| 1998-04-24 | 3,750 | 3,880 | 3,720 | 3,800 | 110,900 | 1,900 |
| 1998-04-23 | 3,640 | 3,790 | 3,620 | 3,720 | 104,900 | 1,860 |
| 1998-04-22 | 3,500 | 3,610 | 3,490 | 3,610 | 68,700 | 1,805 |
| 1998-04-21 | 3,430 | 3,500 | 3,430 | 3,450 | 27,300 | 1,725 |
| 1998-04-20 | 3,380 | 3,420 | 3,360 | 3,400 | 15,600 | 1,700 |
| 1998-04-17 | 3,350 | 3,400 | 3,300 | 3,370 | 10,900 | 1,685 |
| 1998-04-16 | 3,530 | 3,530 | 3,400 | 3,410 | 26,000 | 1,705 |
| 1998-04-15 | 3,430 | 3,550 | 3,400 | 3,550 | 75,800 | 1,775 |
| 1998-04-14 | 3,390 | 3,460 | 3,390 | 3,460 | 27,800 | 1,730 |
| 1998-04-13 | 3,480 | 3,490 | 3,360 | 3,440 | 41,300 | 1,720 |
| 1998-04-10 | 3,200 | 3,440 | 3,200 | 3,440 | 95,000 | 1,720 |
| 1998-04-09 | 3,140 | 3,260 | 3,100 | 3,180 | 54,100 | 1,590 |
| 1998-04-08 | 3,150 | 3,150 | 3,070 | 3,140 | 31,400 | 1,570 |
| 1998-04-07 | 3,080 | 3,130 | 3,080 | 3,130 | 29,200 | 1,565 |
| 1998-04-06 | 3,000 | 3,030 | 2,970 | 3,000 | 8,300 | 1,500 |
| 1998-04-03 | 3,010 | 3,050 | 3,010 | 3,030 | 19,300 | 1,515 |
| 1998-04-02 | 3,100 | 3,150 | 3,050 | 3,060 | 8,000 | 1,530 |
| 1998-04-01 | 3,110 | 3,210 | 3,010 | 3,200 | 14,400 | 1,600 |
| 1998-03-31 | 3,100 | 3,110 | 3,060 | 3,100 | 21,400 | 1,550 |
| 1998-03-30 | 3,200 | 3,270 | 3,110 | 3,110 | 19,300 | 1,555 |
| 1998-03-27 | 3,110 | 3,200 | 3,100 | 3,200 | 16,900 | 1,600 |
| 1998-03-26 | 3,060 | 3,100 | 3,030 | 3,060 | 33,400 | 1,530 |
| 1998-03-25 | 3,060 | 3,060 | 2,950 | 3,000 | 53,100 | 1,500 |
| 1998-03-24 | 3,020 | 3,060 | 2,940 | 3,060 | 16,100 | 1,530 |
| 1998-03-23 | 3,100 | 3,140 | 3,000 | 3,000 | 12,000 | 1,500 |
| 1998-03-20 | 3,200 | 3,200 | 3,100 | 3,150 | 6,600 | 1,575 |
| 1998-03-19 | 3,180 | 3,230 | 3,110 | 3,210 | 91,400 | 1,605 |
| 1998-03-18 | 3,200 | 3,250 | 3,050 | 3,190 | 80,100 | 1,595 |
| 1998-03-17 | 2,860 | 3,250 | 2,860 | 3,190 | 72,400 | 1,595 |
| 1998-03-16 | 2,800 | 2,900 | 2,800 | 2,900 | 44,900 | 1,450 |
| 1998-03-13 | 2,660 | 2,780 | 2,660 | 2,780 | 17,200 | 1,390 |
| 1998-03-12 | 2,600 | 2,670 | 2,600 | 2,660 | 6,500 | 1,330 |
| 1998-03-11 | 2,670 | 2,670 | 2,630 | 2,630 | 6,700 | 1,315 |
| 1998-03-10 | 2,670 | 2,740 | 2,650 | 2,680 | 3,900 | 1,340 |
| 1998-03-09 | 2,650 | 2,700 | 2,640 | 2,700 | 5,000 | 1,350 |
| 1998-03-06 | 2,650 | 2,700 | 2,640 | 2,690 | 4,100 | 1,345 |
| 1998-03-05 | 2,680 | 2,720 | 2,650 | 2,700 | 2,900 | 1,350 |
| 1998-03-04 | 2,770 | 2,770 | 2,720 | 2,720 | 1,100 | 1,360 |
| 1998-03-03 | 2,790 | 2,810 | 2,750 | 2,810 | 17,900 | 1,405 |
| 1998-03-02 | 2,700 | 2,790 | 2,690 | 2,760 | 7,700 | 1,380 |
| 1998-02-27 | 2,700 | 2,700 | 2,630 | 2,670 | 18,300 | 1,335 |
| 1998-02-26 | 2,580 | 2,630 | 2,580 | 2,590 | 8,500 | 1,295 |
| 1998-02-25 | 2,510 | 2,630 | 2,510 | 2,590 | 7,200 | 1,295 |
| 1998-02-24 | 2,640 | 2,640 | 2,590 | 2,590 | 11,600 | 1,295 |
| 1998-02-23 | 2,600 | 2,610 | 2,590 | 2,590 | 11,100 | 1,295 |
| 1998-02-20 | 2,740 | 2,740 | 2,610 | 2,620 | 7,600 | 1,310 |
| 1998-02-19 | 2,660 | 2,750 | 2,660 | 2,750 | 3,100 | 1,375 |
| 1998-02-18 | 2,730 | 2,750 | 2,720 | 2,720 | 4,100 | 1,360 |
| 1998-02-17 | 2,620 | 2,700 | 2,620 | 2,690 | 4,300 | 1,345 |
| 1998-02-16 | 2,650 | 2,660 | 2,650 | 2,660 | 1,100 | 1,330 |
| 1998-02-13 | 2,750 | 2,750 | 2,680 | 2,750 | 4,600 | 1,375 |
| 1998-02-12 | 2,810 | 2,810 | 2,750 | 2,750 | 2,900 | 1,375 |
| 1998-02-10 | 2,760 | 2,800 | 2,710 | 2,710 | 8,700 | 1,355 |
| 1998-02-09 | 2,840 | 2,850 | 2,750 | 2,850 | 9,300 | 1,425 |
| 1998-02-06 | 2,660 | 2,660 | 2,600 | 2,640 | 9,200 | 1,320 |
| 1998-02-05 | 2,620 | 2,660 | 2,620 | 2,650 | 7,700 | 1,325 |
| 1998-02-04 | 2,720 | 2,740 | 2,640 | 2,660 | 19,500 | 1,330 |
| 1998-02-03 | 2,720 | 2,820 | 2,720 | 2,760 | 9,600 | 1,380 |
| 1998-02-02 | 2,860 | 2,900 | 2,750 | 2,760 | 18,400 | 1,380 |
| 1998-01-30 | 2,960 | 2,970 | 2,860 | 2,900 | 16,400 | 1,450 |
| 1998-01-29 | 2,860 | 2,950 | 2,820 | 2,900 | 30,500 | 1,450 |
| 1998-01-28 | 2,800 | 2,880 | 2,770 | 2,820 | 21,700 | 1,410 |
| 1998-01-27 | 2,800 | 2,800 | 2,720 | 2,800 | 5,300 | 1,400 |
| 1998-01-26 | 2,700 | 2,830 | 2,700 | 2,800 | 23,900 | 1,400 |
| 1998-01-23 | 2,800 | 2,800 | 2,650 | 2,680 | 14,300 | 1,340 |
| 1998-01-22 | 2,750 | 2,800 | 2,710 | 2,790 | 2,800 | 1,395 |
| 1998-01-21 | 2,900 | 2,900 | 2,750 | 2,790 | 15,500 | 1,395 |
| 1998-01-20 | 2,680 | 2,840 | 2,660 | 2,800 | 35,300 | 1,400 |
| 1998-01-19 | 2,580 | 2,690 | 2,580 | 2,670 | 10,000 | 1,335 |
| 1998-01-16 | 2,490 | 2,580 | 2,490 | 2,570 | 16,200 | 1,285 |
| 1998-01-14 | 2,500 | 2,530 | 2,500 | 2,500 | 29,000 | 1,250 |
| 1998-01-13 | 2,550 | 2,550 | 2,460 | 2,500 | 7,300 | 1,250 |
| 1998-01-12 | 2,500 | 2,580 | 2,500 | 2,580 | 8,900 | 1,290 |
| 1998-01-09 | 2,530 | 2,640 | 2,530 | 2,600 | 27,400 | 1,300 |
| 1998-01-08 | 2,500 | 2,590 | 2,500 | 2,540 | 82,100 | 1,270 |
| 1998-01-07 | 2,380 | 2,450 | 2,340 | 2,400 | 72,100 | 1,200 |
| 1998-01-06 | 2,390 | 2,420 | 2,270 | 2,400 | 24,500 | 1,200 |
| 1998-01-05 | 2,300 | 2,340 | 2,260 | 2,340 | 4,800 | 1,170 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株
