9735 セコム(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 | 9,220 | 9,360 | 9,220 | 9,360 | 34,000 | 4,680 |
| 1998-12-29 | 9,360 | 9,360 | 9,270 | 9,330 | 61,000 | 4,665 |
| 1998-12-28 | 9,400 | 9,420 | 9,310 | 9,360 | 39,000 | 4,680 |
| 1998-12-25 | 9,430 | 9,450 | 9,320 | 9,380 | 70,000 | 4,690 |
| 1998-12-24 | 9,300 | 9,430 | 9,300 | 9,430 | 125,000 | 4,715 |
| 1998-12-22 | 9,360 | 9,360 | 9,240 | 9,300 | 129,000 | 4,650 |
| 1998-12-21 | 9,250 | 9,280 | 9,250 | 9,260 | 100,000 | 4,630 |
| 1998-12-18 | 9,300 | 9,320 | 9,180 | 9,290 | 245,000 | 4,645 |
| 1998-12-17 | 9,240 | 9,320 | 9,170 | 9,300 | 414,000 | 4,650 |
| 1998-12-16 | 9,090 | 9,190 | 9,090 | 9,140 | 165,000 | 4,570 |
| 1998-12-15 | 9,000 | 9,020 | 8,970 | 8,990 | 223,000 | 4,495 |
| 1998-12-14 | 8,890 | 9,000 | 8,810 | 8,910 | 116,000 | 4,455 |
| 1998-12-11 | 9,020 | 9,020 | 8,890 | 9,010 | 184,000 | 4,505 |
| 1998-12-10 | 8,950 | 9,020 | 8,940 | 9,020 | 111,000 | 4,510 |
| 1998-12-09 | 8,870 | 8,970 | 8,830 | 8,970 | 238,000 | 4,485 |
| 1998-12-08 | 8,990 | 9,050 | 8,950 | 9,000 | 211,000 | 4,500 |
| 1998-12-07 | 8,920 | 9,050 | 8,920 | 8,950 | 129,000 | 4,475 |
| 1998-12-04 | 9,110 | 9,110 | 8,830 | 8,920 | 148,000 | 4,460 |
| 1998-12-03 | 9,030 | 9,120 | 8,960 | 9,110 | 147,000 | 4,555 |
| 1998-12-02 | 9,280 | 9,320 | 8,900 | 9,130 | 198,000 | 4,565 |
| 1998-12-01 | 9,200 | 9,290 | 9,170 | 9,200 | 207,000 | 4,600 |
| 1998-11-30 | 9,100 | 9,150 | 9,050 | 9,110 | 107,000 | 4,555 |
| 1998-11-27 | 9,100 | 9,280 | 9,090 | 9,100 | 180,000 | 4,550 |
| 1998-11-26 | 8,820 | 8,970 | 8,780 | 8,970 | 163,000 | 4,485 |
| 1998-11-25 | 8,920 | 8,940 | 8,900 | 8,920 | 236,000 | 4,460 |
| 1998-11-24 | 9,280 | 9,280 | 8,920 | 8,920 | 172,000 | 4,460 |
| 1998-11-20 | 8,900 | 9,080 | 8,850 | 9,080 | 313,000 | 4,540 |
| 1998-11-19 | 8,670 | 8,750 | 8,670 | 8,700 | 128,000 | 4,350 |
| 1998-11-18 | 8,640 | 8,700 | 8,620 | 8,640 | 122,000 | 4,320 |
| 1998-11-17 | 8,530 | 8,660 | 8,460 | 8,650 | 173,000 | 4,325 |
| 1998-11-16 | 8,440 | 8,470 | 8,300 | 8,420 | 145,000 | 4,210 |
| 1998-11-13 | 8,520 | 8,520 | 8,430 | 8,490 | 140,000 | 4,245 |
| 1998-11-12 | 8,460 | 8,550 | 8,450 | 8,540 | 160,000 | 4,270 |
| 1998-11-11 | 8,450 | 8,650 | 8,450 | 8,600 | 78,000 | 4,300 |
| 1998-11-10 | 8,430 | 8,480 | 8,400 | 8,440 | 122,000 | 4,220 |
| 1998-11-09 | 8,620 | 8,620 | 8,460 | 8,530 | 110,000 | 4,265 |
| 1998-11-06 | 8,690 | 8,690 | 8,600 | 8,620 | 84,000 | 4,310 |
| 1998-11-05 | 8,800 | 8,800 | 8,610 | 8,700 | 237,000 | 4,350 |
| 1998-11-04 | 8,670 | 8,800 | 8,650 | 8,800 | 268,000 | 4,400 |
| 1998-11-02 | 8,640 | 8,650 | 8,530 | 8,650 | 89,000 | 4,325 |
| 1998-10-30 | 8,600 | 8,650 | 8,520 | 8,650 | 253,000 | 4,325 |
| 1998-10-29 | 8,310 | 8,480 | 8,300 | 8,480 | 55,000 | 4,240 |
| 1998-10-28 | 8,330 | 8,450 | 8,330 | 8,410 | 151,000 | 4,205 |
| 1998-10-27 | 8,200 | 8,260 | 8,160 | 8,160 | 175,000 | 4,080 |
| 1998-10-26 | 8,060 | 8,300 | 8,060 | 8,210 | 61,000 | 4,105 |
| 1998-10-23 | 8,030 | 8,190 | 8,030 | 8,140 | 287,000 | 4,070 |
| 1998-10-22 | 8,360 | 8,450 | 8,050 | 8,110 | 295,000 | 4,055 |
| 1998-10-21 | 8,500 | 8,640 | 8,410 | 8,450 | 182,000 | 4,225 |
| 1998-10-20 | 8,390 | 8,390 | 8,340 | 8,380 | 123,000 | 4,190 |
| 1998-10-19 | 8,600 | 8,710 | 8,400 | 8,480 | 193,000 | 4,240 |
| 1998-10-16 | 8,370 | 8,640 | 8,370 | 8,640 | 233,000 | 4,320 |
| 1998-10-15 | 8,270 | 8,320 | 8,160 | 8,250 | 180,000 | 4,125 |
| 1998-10-14 | 7,950 | 8,100 | 7,930 | 8,000 | 227,000 | 4,000 |
| 1998-10-13 | 8,190 | 8,200 | 7,960 | 7,960 | 200,000 | 3,980 |
| 1998-10-12 | 8,240 | 8,250 | 8,140 | 8,190 | 451,000 | 4,095 |
| 1998-10-09 | 8,240 | 8,240 | 8,100 | 8,160 | 243,000 | 4,080 |
| 1998-10-08 | 8,170 | 8,280 | 8,070 | 8,200 | 192,000 | 4,100 |
| 1998-10-07 | 8,090 | 8,340 | 7,980 | 8,200 | 224,000 | 4,100 |
| 1998-10-06 | 8,330 | 8,350 | 8,010 | 8,100 | 249,000 | 4,050 |
| 1998-10-05 | 8,500 | 8,530 | 8,440 | 8,530 | 118,000 | 4,265 |
| 1998-10-02 | 8,470 | 8,490 | 8,330 | 8,480 | 151,000 | 4,240 |
| 1998-10-01 | 8,600 | 8,640 | 8,400 | 8,400 | 182,000 | 4,200 |
| 1998-09-30 | 8,600 | 8,660 | 8,500 | 8,500 | 246,000 | 4,250 |
| 1998-09-29 | 8,300 | 8,590 | 8,250 | 8,590 | 174,000 | 4,295 |
| 1998-09-28 | 8,070 | 8,220 | 8,070 | 8,200 | 127,000 | 4,100 |
| 1998-09-25 | 8,210 | 8,230 | 8,010 | 8,010 | 154,000 | 4,005 |
| 1998-09-24 | 8,480 | 8,550 | 8,230 | 8,310 | 236,000 | 4,155 |
| 1998-09-22 | 8,570 | 8,580 | 8,450 | 8,450 | 146,000 | 4,225 |
| 1998-09-21 | 8,510 | 8,520 | 8,330 | 8,370 | 185,000 | 4,185 |
| 1998-09-18 | 8,560 | 8,630 | 8,490 | 8,600 | 388,000 | 4,300 |
| 1998-09-17 | 8,470 | 8,500 | 8,400 | 8,460 | 238,000 | 4,230 |
| 1998-09-16 | 8,370 | 8,520 | 8,320 | 8,500 | 259,000 | 4,250 |
| 1998-09-14 | 8,300 | 8,300 | 8,240 | 8,280 | 156,000 | 4,140 |
| 1998-09-11 | 8,200 | 8,250 | 8,140 | 8,200 | 283,000 | 4,100 |
| 1998-09-10 | 8,200 | 8,300 | 8,200 | 8,290 | 160,000 | 4,145 |
| 1998-09-09 | 8,180 | 8,190 | 8,160 | 8,190 | 129,000 | 4,095 |
| 1998-09-08 | 8,150 | 8,190 | 8,110 | 8,180 | 148,000 | 4,090 |
| 1998-09-07 | 8,100 | 8,190 | 8,050 | 8,150 | 160,000 | 4,075 |
| 1998-09-04 | 8,100 | 8,120 | 8,050 | 8,050 | 85,000 | 4,025 |
| 1998-09-03 | 8,100 | 8,120 | 8,010 | 8,110 | 96,000 | 4,055 |
| 1998-09-02 | 8,150 | 8,150 | 8,100 | 8,120 | 180,000 | 4,060 |
| 1998-09-01 | 8,000 | 8,110 | 8,000 | 8,100 | 181,000 | 4,050 |
| 1998-08-31 | 8,090 | 8,240 | 8,070 | 8,140 | 188,000 | 4,070 |
| 1998-08-28 | 7,750 | 8,060 | 7,630 | 8,000 | 147,000 | 4,000 |
| 1998-08-27 | 8,150 | 8,150 | 7,750 | 7,750 | 218,000 | 3,875 |
| 1998-08-26 | 8,160 | 8,180 | 8,100 | 8,170 | 124,000 | 4,085 |
| 1998-08-25 | 8,180 | 8,190 | 8,150 | 8,150 | 73,000 | 4,075 |
| 1998-08-24 | 8,150 | 8,200 | 8,150 | 8,190 | 141,000 | 4,095 |
| 1998-08-21 | 8,170 | 8,200 | 8,160 | 8,160 | 93,000 | 4,080 |
| 1998-08-20 | 8,080 | 8,150 | 8,020 | 8,130 | 87,000 | 4,065 |
| 1998-08-19 | 8,060 | 8,150 | 8,060 | 8,070 | 136,000 | 4,035 |
| 1998-08-18 | 8,050 | 8,060 | 8,000 | 8,040 | 121,000 | 4,020 |
| 1998-08-17 | 8,090 | 8,100 | 7,980 | 8,090 | 115,000 | 4,045 |
| 1998-08-14 | 8,150 | 8,150 | 8,100 | 8,100 | 49,000 | 4,050 |
| 1998-08-13 | 8,160 | 8,200 | 8,110 | 8,130 | 106,000 | 4,065 |
| 1998-08-12 | 8,120 | 8,200 | 8,120 | 8,160 | 132,000 | 4,080 |
| 1998-08-11 | 8,180 | 8,220 | 8,110 | 8,110 | 75,000 | 4,055 |
| 1998-08-10 | 8,330 | 8,330 | 8,170 | 8,260 | 50,000 | 4,130 |
| 1998-08-07 | 8,340 | 8,390 | 8,340 | 8,340 | 116,000 | 4,170 |
| 1998-08-06 | 8,370 | 8,370 | 8,290 | 8,340 | 145,000 | 4,170 |
| 1998-08-05 | 8,140 | 8,220 | 8,130 | 8,220 | 177,000 | 4,110 |
| 1998-08-04 | 8,210 | 8,320 | 8,180 | 8,190 | 93,000 | 4,095 |
| 1998-08-03 | 8,340 | 8,340 | 8,280 | 8,310 | 86,000 | 4,155 |
| 1998-07-31 | 8,250 | 8,440 | 8,230 | 8,440 | 151,000 | 4,220 |
| 1998-07-30 | 8,150 | 8,300 | 8,150 | 8,210 | 61,000 | 4,105 |
| 1998-07-29 | 8,220 | 8,320 | 8,180 | 8,180 | 103,000 | 4,090 |
| 1998-07-28 | 8,390 | 8,390 | 8,300 | 8,340 | 92,000 | 4,170 |
| 1998-07-27 | 8,450 | 8,460 | 8,300 | 8,440 | 121,000 | 4,220 |
| 1998-07-24 | 8,200 | 8,360 | 8,180 | 8,310 | 268,000 | 4,155 |
| 1998-07-23 | 8,040 | 8,180 | 8,040 | 8,120 | 140,000 | 4,060 |
| 1998-07-22 | 7,880 | 8,100 | 7,880 | 7,940 | 184,000 | 3,970 |
| 1998-07-21 | 7,950 | 8,050 | 7,900 | 7,980 | 192,000 | 3,990 |
| 1998-07-17 | 8,060 | 8,100 | 8,040 | 8,050 | 109,000 | 4,025 |
| 1998-07-16 | 8,120 | 8,130 | 8,010 | 8,030 | 133,000 | 4,015 |
| 1998-07-15 | 8,090 | 8,220 | 8,000 | 8,220 | 98,000 | 4,110 |
| 1998-07-14 | 8,040 | 8,040 | 7,970 | 8,020 | 243,000 | 4,010 |
| 1998-07-13 | 8,020 | 8,140 | 7,990 | 8,070 | 80,000 | 4,035 |
| 1998-07-10 | 8,240 | 8,250 | 8,020 | 8,030 | 122,000 | 4,015 |
| 1998-07-09 | 8,190 | 8,240 | 8,100 | 8,150 | 144,000 | 4,075 |
| 1998-07-08 | 8,140 | 8,230 | 8,090 | 8,200 | 205,000 | 4,100 |
| 1998-07-07 | 8,100 | 8,140 | 8,010 | 8,050 | 69,000 | 4,025 |
| 1998-07-06 | 7,970 | 8,050 | 7,940 | 8,050 | 45,000 | 4,025 |
| 1998-07-03 | 8,010 | 8,050 | 7,980 | 7,980 | 91,000 | 3,990 |
| 1998-07-02 | 8,100 | 8,140 | 8,020 | 8,030 | 147,000 | 4,015 |
| 1998-07-01 | 7,930 | 8,080 | 7,920 | 8,080 | 164,000 | 4,040 |
| 1998-06-30 | 8,020 | 8,090 | 8,000 | 8,010 | 122,000 | 4,005 |
| 1998-06-29 | 8,100 | 8,100 | 8,000 | 8,000 | 45,000 | 4,000 |
| 1998-06-26 | 8,070 | 8,090 | 8,040 | 8,090 | 88,000 | 4,045 |
| 1998-06-25 | 8,030 | 8,100 | 8,020 | 8,070 | 87,000 | 4,035 |
| 1998-06-24 | 7,850 | 8,040 | 7,820 | 8,020 | 228,000 | 4,010 |
| 1998-06-23 | 7,760 | 7,890 | 7,760 | 7,860 | 71,000 | 3,930 |
| 1998-06-22 | 7,720 | 7,880 | 7,700 | 7,850 | 58,000 | 3,925 |
| 1998-06-19 | 7,800 | 7,810 | 7,700 | 7,720 | 321,000 | 3,860 |
| 1998-06-18 | 8,100 | 8,150 | 7,810 | 7,810 | 237,000 | 3,905 |
| 1998-06-17 | 7,980 | 8,050 | 7,980 | 8,020 | 165,000 | 4,010 |
| 1998-06-16 | 8,000 | 8,000 | 7,960 | 7,970 | 87,000 | 3,985 |
| 1998-06-15 | 8,070 | 8,070 | 7,990 | 8,020 | 72,000 | 4,010 |
| 1998-06-12 | 7,940 | 8,000 | 7,910 | 8,000 | 228,000 | 4,000 |
| 1998-06-11 | 7,960 | 8,000 | 7,870 | 8,000 | 232,000 | 4,000 |
| 1998-06-10 | 8,200 | 8,220 | 8,160 | 8,160 | 107,000 | 4,080 |
| 1998-06-09 | 8,050 | 8,180 | 8,050 | 8,140 | 106,000 | 4,070 |
| 1998-06-08 | 8,180 | 8,180 | 8,010 | 8,090 | 101,000 | 4,045 |
| 1998-06-05 | 8,020 | 8,150 | 8,010 | 8,100 | 142,000 | 4,050 |
| 1998-06-04 | 7,870 | 8,050 | 7,870 | 8,010 | 62,000 | 4,005 |
| 1998-06-03 | 7,810 | 7,950 | 7,800 | 7,880 | 72,000 | 3,940 |
| 1998-06-02 | 7,780 | 7,830 | 7,750 | 7,830 | 129,000 | 3,915 |
| 1998-06-01 | 7,870 | 7,900 | 7,750 | 7,800 | 199,000 | 3,900 |
| 1998-05-29 | 7,900 | 7,930 | 7,870 | 7,870 | 127,000 | 3,935 |
| 1998-05-28 | 7,940 | 8,000 | 7,900 | 7,900 | 122,000 | 3,950 |
| 1998-05-27 | 7,910 | 7,970 | 7,910 | 7,960 | 54,000 | 3,980 |
| 1998-05-26 | 7,940 | 7,970 | 7,890 | 7,970 | 157,000 | 3,985 |
| 1998-05-25 | 7,940 | 8,040 | 7,920 | 8,040 | 69,000 | 4,020 |
| 1998-05-22 | 8,050 | 8,140 | 8,040 | 8,140 | 135,000 | 4,070 |
| 1998-05-21 | 7,890 | 8,000 | 7,870 | 7,880 | 344,000 | 3,940 |
| 1998-05-20 | 8,140 | 8,140 | 7,950 | 7,990 | 143,000 | 3,995 |
| 1998-05-19 | 8,100 | 8,200 | 8,100 | 8,140 | 202,000 | 4,070 |
| 1998-05-18 | 8,270 | 8,270 | 8,080 | 8,100 | 149,000 | 4,050 |
| 1998-05-15 | 8,180 | 8,340 | 8,180 | 8,270 | 187,000 | 4,135 |
| 1998-05-14 | 7,960 | 8,140 | 7,950 | 8,100 | 193,000 | 4,050 |
| 1998-05-13 | 7,770 | 8,050 | 7,750 | 7,890 | 407,000 | 3,945 |
| 1998-05-12 | 7,800 | 7,810 | 7,730 | 7,730 | 251,000 | 3,865 |
| 1998-05-11 | 7,780 | 7,850 | 7,760 | 7,840 | 199,000 | 3,920 |
| 1998-05-08 | 7,800 | 7,800 | 7,760 | 7,770 | 88,000 | 3,885 |
| 1998-05-07 | 7,710 | 7,820 | 7,710 | 7,750 | 94,000 | 3,875 |
| 1998-05-06 | 7,800 | 7,800 | 7,730 | 7,800 | 153,000 | 3,900 |
| 1998-05-01 | 7,850 | 7,850 | 7,770 | 7,770 | 100,000 | 3,885 |
| 1998-04-30 | 7,770 | 7,840 | 7,760 | 7,800 | 237,000 | 3,900 |
| 1998-04-28 | 7,730 | 7,850 | 7,730 | 7,780 | 212,000 | 3,890 |
| 1998-04-27 | 7,940 | 7,940 | 7,790 | 7,830 | 274,000 | 3,915 |
| 1998-04-24 | 7,850 | 7,980 | 7,850 | 7,900 | 179,000 | 3,950 |
| 1998-04-23 | 7,950 | 7,980 | 7,940 | 7,950 | 152,000 | 3,975 |
| 1998-04-22 | 7,980 | 7,980 | 7,900 | 7,940 | 68,000 | 3,970 |
| 1998-04-21 | 7,990 | 8,010 | 7,950 | 7,980 | 182,000 | 3,990 |
| 1998-04-20 | 7,940 | 8,000 | 7,940 | 8,000 | 81,000 | 4,000 |
| 1998-04-17 | 7,960 | 7,970 | 7,900 | 7,900 | 157,000 | 3,950 |
| 1998-04-16 | 8,060 | 8,070 | 7,900 | 7,950 | 254,000 | 3,975 |
| 1998-04-15 | 8,090 | 8,150 | 8,030 | 8,050 | 110,000 | 4,025 |
| 1998-04-14 | 8,170 | 8,220 | 8,160 | 8,190 | 161,000 | 4,095 |
| 1998-04-13 | 8,170 | 8,230 | 8,150 | 8,170 | 74,000 | 4,085 |
| 1998-04-10 | 8,240 | 8,250 | 8,170 | 8,220 | 129,000 | 4,110 |
| 1998-04-09 | 8,230 | 8,340 | 8,140 | 8,250 | 140,000 | 4,125 |
| 1998-04-08 | 8,120 | 8,280 | 8,060 | 8,230 | 119,000 | 4,115 |
| 1998-04-07 | 8,050 | 8,050 | 7,920 | 8,020 | 64,000 | 4,010 |
| 1998-04-06 | 7,970 | 8,070 | 7,970 | 8,050 | 100,000 | 4,025 |
| 1998-04-03 | 7,990 | 8,050 | 7,910 | 7,960 | 241,000 | 3,980 |
| 1998-04-02 | 8,350 | 8,390 | 8,280 | 8,380 | 258,000 | 4,190 |
| 1998-04-01 | 8,150 | 8,490 | 8,150 | 8,440 | 235,000 | 4,220 |
| 1998-03-31 | 7,950 | 8,150 | 7,890 | 8,150 | 319,000 | 4,075 |
| 1998-03-30 | 8,010 | 8,070 | 7,850 | 7,890 | 170,000 | 3,945 |
| 1998-03-27 | 8,130 | 8,200 | 7,910 | 8,200 | 112,000 | 4,100 |
| 1998-03-26 | 8,000 | 8,090 | 7,930 | 8,030 | 90,000 | 4,015 |
| 1998-03-25 | 7,850 | 8,000 | 7,830 | 7,880 | 234,000 | 3,940 |
| 1998-03-24 | 7,850 | 7,850 | 7,720 | 7,750 | 220,000 | 3,875 |
| 1998-03-23 | 7,770 | 7,850 | 7,770 | 7,850 | 146,000 | 3,925 |
| 1998-03-20 | 7,730 | 7,770 | 7,710 | 7,710 | 121,000 | 3,855 |
| 1998-03-19 | 7,720 | 7,720 | 7,700 | 7,720 | 78,000 | 3,860 |
| 1998-03-18 | 7,890 | 7,920 | 7,700 | 7,710 | 218,000 | 3,855 |
| 1998-03-17 | 7,900 | 7,980 | 7,880 | 7,980 | 96,000 | 3,990 |
| 1998-03-16 | 7,990 | 8,040 | 7,990 | 8,000 | 159,000 | 4,000 |
| 1998-03-13 | 7,920 | 8,000 | 7,900 | 7,950 | 154,000 | 3,975 |
| 1998-03-12 | 7,890 | 7,940 | 7,880 | 7,880 | 80,000 | 3,940 |
| 1998-03-11 | 7,980 | 7,990 | 7,900 | 7,990 | 98,000 | 3,995 |
| 1998-03-10 | 7,880 | 7,990 | 7,870 | 7,960 | 121,000 | 3,980 |
| 1998-03-09 | 7,830 | 8,050 | 7,830 | 7,890 | 106,000 | 3,945 |
| 1998-03-06 | 8,000 | 8,040 | 7,990 | 8,030 | 136,000 | 4,015 |
| 1998-03-05 | 8,030 | 8,030 | 7,940 | 7,950 | 98,000 | 3,975 |
| 1998-03-04 | 8,030 | 8,040 | 7,950 | 8,000 | 119,000 | 4,000 |
| 1998-03-03 | 7,980 | 7,980 | 7,900 | 7,950 | 112,000 | 3,975 |
| 1998-03-02 | 7,960 | 8,110 | 7,900 | 7,900 | 121,000 | 3,950 |
| 1998-02-27 | 8,000 | 8,050 | 7,860 | 7,870 | 78,000 | 3,935 |
| 1998-02-26 | 7,840 | 7,900 | 7,810 | 7,880 | 94,000 | 3,940 |
| 1998-02-25 | 7,740 | 7,740 | 7,660 | 7,740 | 101,000 | 3,870 |
| 1998-02-24 | 7,740 | 7,780 | 7,680 | 7,750 | 168,000 | 3,875 |
| 1998-02-23 | 7,780 | 7,830 | 7,780 | 7,800 | 93,000 | 3,900 |
| 1998-02-20 | 8,050 | 8,050 | 7,850 | 7,910 | 90,000 | 3,955 |
| 1998-02-19 | 7,950 | 8,010 | 7,930 | 7,950 | 109,000 | 3,975 |
| 1998-02-18 | 8,070 | 8,090 | 7,940 | 7,970 | 117,000 | 3,985 |
| 1998-02-17 | 7,970 | 7,990 | 7,950 | 7,970 | 57,000 | 3,985 |
| 1998-02-16 | 7,980 | 8,050 | 7,960 | 7,980 | 133,000 | 3,990 |
| 1998-02-13 | 7,790 | 7,980 | 7,760 | 7,980 | 196,000 | 3,990 |
| 1998-02-12 | 7,620 | 7,650 | 7,580 | 7,620 | 163,000 | 3,810 |
| 1998-02-10 | 7,790 | 7,840 | 7,520 | 7,520 | 448,000 | 3,760 |
| 1998-02-09 | 7,900 | 7,900 | 7,770 | 7,790 | 202,000 | 3,895 |
| 1998-02-06 | 7,990 | 8,030 | 7,910 | 8,000 | 127,000 | 4,000 |
| 1998-02-05 | 8,080 | 8,190 | 7,980 | 8,170 | 85,000 | 4,085 |
| 1998-02-04 | 8,200 | 8,200 | 8,020 | 8,020 | 122,000 | 4,010 |
| 1998-02-03 | 8,080 | 8,240 | 8,080 | 8,200 | 215,000 | 4,100 |
| 1998-02-02 | 7,930 | 7,940 | 7,800 | 7,880 | 262,000 | 3,940 |
| 1998-01-30 | 8,240 | 8,240 | 7,950 | 8,000 | 370,000 | 4,000 |
| 1998-01-29 | 8,150 | 8,150 | 8,010 | 8,140 | 177,000 | 4,070 |
| 1998-01-28 | 8,190 | 8,190 | 7,980 | 8,050 | 174,000 | 4,025 |
| 1998-01-27 | 8,290 | 8,300 | 8,130 | 8,200 | 136,000 | 4,100 |
| 1998-01-26 | 8,300 | 8,390 | 8,250 | 8,300 | 141,000 | 4,150 |
| 1998-01-23 | 8,590 | 8,590 | 8,430 | 8,500 | 110,000 | 4,250 |
| 1998-01-22 | 8,380 | 8,500 | 8,330 | 8,500 | 143,000 | 4,250 |
| 1998-01-21 | 8,340 | 8,440 | 8,310 | 8,380 | 146,000 | 4,190 |
| 1998-01-20 | 8,590 | 8,590 | 8,440 | 8,440 | 137,000 | 4,220 |
| 1998-01-19 | 8,760 | 8,930 | 8,500 | 8,600 | 191,000 | 4,300 |
| 1998-01-16 | 8,600 | 8,780 | 8,590 | 8,660 | 291,000 | 4,330 |
| 1998-01-14 | 8,390 | 8,420 | 8,300 | 8,420 | 106,000 | 4,210 |
| 1998-01-13 | 8,170 | 8,200 | 8,140 | 8,190 | 57,000 | 4,095 |
| 1998-01-12 | 8,240 | 8,260 | 8,130 | 8,130 | 119,000 | 4,065 |
| 1998-01-09 | 8,290 | 8,300 | 8,020 | 8,150 | 43,000 | 4,075 |
| 1998-01-08 | 8,300 | 8,380 | 8,300 | 8,310 | 130,000 | 4,155 |
| 1998-01-07 | 8,160 | 8,250 | 8,100 | 8,120 | 104,000 | 4,060 |
| 1998-01-06 | 8,050 | 8,200 | 8,050 | 8,060 | 124,000 | 4,030 |
| 1998-01-05 | 8,390 | 8,430 | 8,380 | 8,430 | 29,000 | 4,215 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株