9744 (株)メイテックグループホールディングス 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 | 2,850 | 2,900 | 2,820 | 2,820 | 104,200 | 940 |
| 1998-12-29 | 2,745 | 2,840 | 2,735 | 2,830 | 96,100 | 943.33 |
| 1998-12-28 | 2,760 | 2,760 | 2,720 | 2,725 | 80,100 | 908.33 |
| 1998-12-25 | 2,710 | 2,785 | 2,695 | 2,755 | 129,400 | 918.33 |
| 1998-12-24 | 2,690 | 2,690 | 2,590 | 2,670 | 299,400 | 890 |
| 1998-12-22 | 2,720 | 2,740 | 2,650 | 2,700 | 185,800 | 900 |
| 1998-12-21 | 2,740 | 2,795 | 2,710 | 2,720 | 244,600 | 906.67 |
| 1998-12-18 | 2,760 | 2,780 | 2,700 | 2,740 | 426,500 | 913.33 |
| 1998-12-17 | 2,865 | 2,870 | 2,755 | 2,780 | 297,000 | 926.67 |
| 1998-12-16 | 2,875 | 2,920 | 2,875 | 2,905 | 165,400 | 968.33 |
| 1998-12-15 | 2,910 | 2,915 | 2,880 | 2,890 | 146,200 | 963.33 |
| 1998-12-14 | 2,940 | 2,950 | 2,910 | 2,940 | 80,600 | 980 |
| 1998-12-11 | 2,980 | 3,030 | 2,965 | 3,000 | 146,700 | 1,000 |
| 1998-12-10 | 2,920 | 2,950 | 2,920 | 2,940 | 299,300 | 980 |
| 1998-12-09 | 2,960 | 2,965 | 2,910 | 2,940 | 236,400 | 980 |
| 1998-12-08 | 3,040 | 3,040 | 2,980 | 2,990 | 309,300 | 996.67 |
| 1998-12-07 | 3,110 | 3,160 | 3,020 | 3,050 | 313,000 | 1,016.67 |
| 1998-12-04 | 3,000 | 3,150 | 2,995 | 3,110 | 581,300 | 1,036.67 |
| 1998-12-03 | 2,940 | 3,040 | 2,940 | 3,030 | 456,300 | 1,010 |
| 1998-12-02 | 2,990 | 3,000 | 2,920 | 2,940 | 263,300 | 980 |
| 1998-12-01 | 2,850 | 3,000 | 2,830 | 2,950 | 204,000 | 983.33 |
| 1998-11-30 | 3,050 | 3,080 | 2,880 | 2,900 | 312,600 | 966.67 |
| 1998-11-27 | 2,920 | 3,050 | 2,900 | 3,050 | 601,000 | 1,016.67 |
| 1998-11-26 | 2,820 | 2,895 | 2,805 | 2,880 | 359,300 | 960 |
| 1998-11-25 | 2,650 | 2,740 | 2,640 | 2,740 | 241,300 | 913.33 |
| 1998-11-24 | 2,675 | 2,675 | 2,610 | 2,610 | 144,100 | 870 |
| 1998-11-20 | 2,600 | 2,620 | 2,555 | 2,555 | 186,700 | 851.67 |
| 1998-11-19 | 2,680 | 2,685 | 2,560 | 2,570 | 216,000 | 856.67 |
| 1998-11-18 | 2,575 | 2,660 | 2,575 | 2,640 | 155,700 | 880 |
| 1998-11-17 | 2,700 | 2,740 | 2,680 | 2,695 | 81,600 | 898.33 |
| 1998-11-16 | 2,760 | 2,770 | 2,595 | 2,655 | 326,700 | 885 |
| 1998-11-13 | 2,820 | 2,840 | 2,710 | 2,840 | 146,000 | 946.67 |
| 1998-11-12 | 2,970 | 2,970 | 2,865 | 2,890 | 108,800 | 963.33 |
| 1998-11-11 | 2,880 | 2,980 | 2,820 | 2,970 | 285,800 | 990 |
| 1998-11-10 | 2,670 | 2,900 | 2,665 | 2,880 | 184,000 | 960 |
| 1998-11-09 | 2,700 | 2,720 | 2,650 | 2,675 | 77,600 | 891.67 |
| 1998-11-06 | 2,755 | 2,760 | 2,650 | 2,700 | 196,000 | 900 |
| 1998-11-05 | 2,620 | 2,750 | 2,580 | 2,715 | 320,000 | 905 |
| 1998-11-04 | 2,480 | 2,510 | 2,445 | 2,500 | 168,500 | 833.33 |
| 1998-11-02 | 2,280 | 2,440 | 2,280 | 2,360 | 60,400 | 786.67 |
| 1998-10-30 | 2,250 | 2,310 | 2,230 | 2,250 | 54,200 | 750 |
| 1998-10-29 | 2,250 | 2,335 | 2,220 | 2,280 | 93,300 | 760 |
| 1998-10-28 | 2,280 | 2,390 | 2,230 | 2,250 | 65,400 | 750 |
| 1998-10-27 | 2,400 | 2,400 | 2,270 | 2,270 | 134,500 | 756.67 |
| 1998-10-26 | 2,450 | 2,450 | 2,345 | 2,380 | 62,700 | 793.33 |
| 1998-10-23 | 2,485 | 2,500 | 2,370 | 2,380 | 177,200 | 793.33 |
| 1998-10-22 | 2,530 | 2,690 | 2,400 | 2,445 | 334,600 | 815 |
| 1998-10-21 | 2,465 | 2,490 | 2,435 | 2,450 | 161,400 | 816.67 |
| 1998-10-20 | 2,430 | 2,505 | 2,335 | 2,385 | 421,200 | 795 |
| 1998-10-19 | 2,275 | 2,350 | 2,255 | 2,310 | 125,700 | 770 |
| 1998-10-16 | 2,285 | 2,285 | 2,210 | 2,210 | 353,800 | 736.67 |
| 1998-10-15 | 2,160 | 2,175 | 2,120 | 2,165 | 212,800 | 721.67 |
| 1998-10-14 | 2,250 | 2,250 | 2,130 | 2,160 | 211,500 | 720 |
| 1998-10-13 | 2,355 | 2,355 | 2,200 | 2,220 | 330,000 | 740 |
| 1998-10-12 | 2,450 | 2,450 | 2,300 | 2,300 | 241,400 | 766.67 |
| 1998-10-09 | 2,380 | 2,400 | 2,110 | 2,250 | 257,900 | 750 |
| 1998-10-08 | 2,655 | 2,700 | 2,470 | 2,500 | 221,100 | 833.33 |
| 1998-10-07 | 2,600 | 2,710 | 2,600 | 2,695 | 194,400 | 898.33 |
| 1998-10-06 | 2,645 | 2,710 | 2,605 | 2,630 | 430,900 | 876.67 |
| 1998-10-05 | 2,830 | 2,900 | 2,700 | 2,700 | 506,100 | 900 |
| 1998-10-02 | 2,525 | 2,750 | 2,525 | 2,710 | 914,100 | 903.33 |
| 1998-10-01 | 2,550 | 2,555 | 2,550 | 2,550 | 824,700 | 850 |
| 1998-09-30 | 3,200 | 3,210 | 2,950 | 2,950 | 1,007,200 | 983.33 |
| 1998-09-29 | 3,450 | 3,450 | 3,450 | 3,450 | 11,100 | 1,150 |
| 1998-09-28 | 3,950 | 3,950 | 3,950 | 3,950 | 12,400 | 1,316.67 |
| 1998-09-25 | 4,640 | 4,640 | 4,440 | 4,450 | 65,600 | 1,483.33 |
| 1998-09-24 | 4,710 | 4,760 | 4,670 | 4,700 | 113,900 | 1,566.67 |
| 1998-09-22 | 4,700 | 4,730 | 4,700 | 4,700 | 93,200 | 1,566.67 |
| 1998-09-21 | 4,710 | 4,740 | 4,680 | 4,700 | 73,000 | 1,566.67 |
| 1998-09-18 | 4,650 | 4,750 | 4,650 | 4,700 | 104,000 | 1,566.67 |
| 1998-09-17 | 4,600 | 4,690 | 4,600 | 4,650 | 49,400 | 1,550 |
| 1998-09-16 | 4,560 | 4,620 | 4,510 | 4,600 | 155,800 | 1,533.33 |
| 1998-09-14 | 4,490 | 4,540 | 4,490 | 4,540 | 35,300 | 1,513.33 |
| 1998-09-11 | 4,600 | 4,600 | 4,450 | 4,540 | 76,200 | 1,513.33 |
| 1998-09-10 | 4,650 | 4,650 | 4,510 | 4,590 | 26,900 | 1,530 |
| 1998-09-09 | 4,600 | 4,630 | 4,560 | 4,610 | 105,200 | 1,536.67 |
| 1998-09-08 | 4,480 | 4,590 | 4,400 | 4,500 | 101,700 | 1,500 |
| 1998-09-07 | 4,350 | 4,440 | 4,350 | 4,370 | 161,200 | 1,456.67 |
| 1998-09-04 | 4,900 | 4,900 | 4,630 | 4,650 | 90,200 | 1,550 |
| 1998-09-03 | 4,880 | 4,890 | 4,780 | 4,810 | 79,600 | 1,603.33 |
| 1998-09-02 | 4,880 | 4,900 | 4,710 | 4,780 | 79,500 | 1,593.33 |
| 1998-09-01 | 4,830 | 4,930 | 4,740 | 4,840 | 247,000 | 1,613.33 |
| 1998-08-31 | 4,800 | 4,830 | 4,700 | 4,740 | 142,100 | 1,580 |
| 1998-08-28 | 4,610 | 4,800 | 4,580 | 4,800 | 94,200 | 1,600 |
| 1998-08-27 | 4,650 | 4,710 | 4,650 | 4,700 | 76,300 | 1,566.67 |
| 1998-08-26 | 4,700 | 4,790 | 4,650 | 4,680 | 149,400 | 1,560 |
| 1998-08-25 | 4,870 | 4,920 | 4,600 | 4,720 | 265,300 | 1,573.33 |
| 1998-08-24 | 5,000 | 5,010 | 4,930 | 4,970 | 78,200 | 1,656.67 |
| 1998-08-21 | 5,240 | 5,240 | 5,000 | 5,090 | 85,700 | 1,696.67 |
| 1998-08-20 | 5,300 | 5,310 | 5,230 | 5,250 | 32,600 | 1,750 |
| 1998-08-19 | 5,330 | 5,330 | 5,200 | 5,260 | 80,600 | 1,753.33 |
| 1998-08-18 | 5,100 | 5,320 | 5,100 | 5,300 | 60,100 | 1,766.67 |
| 1998-08-17 | 5,190 | 5,190 | 5,060 | 5,110 | 69,100 | 1,703.33 |
| 1998-08-14 | 5,200 | 5,220 | 5,140 | 5,180 | 53,900 | 1,726.67 |
| 1998-08-13 | 5,130 | 5,170 | 5,100 | 5,110 | 71,700 | 1,703.33 |
| 1998-08-12 | 5,100 | 5,230 | 5,100 | 5,140 | 115,500 | 1,713.33 |
| 1998-08-11 | 5,240 | 5,320 | 5,240 | 5,270 | 100,800 | 1,756.67 |
| 1998-08-10 | 5,600 | 5,600 | 5,390 | 5,530 | 61,600 | 1,843.33 |
| 1998-08-07 | 5,500 | 5,620 | 5,500 | 5,600 | 160,500 | 1,866.67 |
| 1998-08-06 | 5,400 | 5,550 | 5,350 | 5,500 | 92,800 | 1,833.33 |
| 1998-08-05 | 5,200 | 5,250 | 5,100 | 5,250 | 120,000 | 1,750 |
| 1998-08-04 | 5,350 | 5,390 | 5,240 | 5,270 | 171,100 | 1,756.67 |
| 1998-08-03 | 5,500 | 5,540 | 5,480 | 5,510 | 61,300 | 1,836.67 |
| 1998-07-31 | 5,470 | 5,600 | 5,450 | 5,550 | 168,500 | 1,850 |
| 1998-07-30 | 5,350 | 5,700 | 5,340 | 5,570 | 290,100 | 1,856.67 |
| 1998-07-29 | 5,220 | 5,270 | 5,220 | 5,260 | 32,400 | 1,753.33 |
| 1998-07-28 | 5,100 | 5,230 | 5,100 | 5,230 | 54,800 | 1,743.33 |
| 1998-07-27 | 5,250 | 5,250 | 5,100 | 5,100 | 19,800 | 1,700 |
| 1998-07-24 | 5,150 | 5,280 | 5,150 | 5,200 | 60,000 | 1,733.33 |
| 1998-07-23 | 5,200 | 5,300 | 5,200 | 5,250 | 66,000 | 1,750 |
| 1998-07-22 | 5,200 | 5,340 | 5,100 | 5,310 | 102,000 | 1,770 |
| 1998-07-21 | 5,220 | 5,360 | 5,220 | 5,230 | 113,400 | 1,743.33 |
| 1998-07-17 | 5,000 | 5,190 | 4,960 | 5,120 | 289,400 | 1,706.67 |
| 1998-07-16 | 4,850 | 4,980 | 4,820 | 4,950 | 97,500 | 1,650 |
| 1998-07-15 | 4,850 | 4,900 | 4,800 | 4,800 | 90,800 | 1,600 |
| 1998-07-14 | 4,780 | 4,810 | 4,760 | 4,760 | 84,400 | 1,586.67 |
| 1998-07-13 | 4,770 | 4,780 | 4,760 | 4,770 | 63,600 | 1,590 |
| 1998-07-10 | 4,770 | 4,880 | 4,770 | 4,770 | 19,700 | 1,590 |
| 1998-07-09 | 4,990 | 4,990 | 4,850 | 4,850 | 51,400 | 1,616.67 |
| 1998-07-08 | 4,800 | 5,000 | 4,770 | 4,940 | 101,900 | 1,646.67 |
| 1998-07-07 | 4,750 | 4,760 | 4,730 | 4,750 | 19,400 | 1,583.33 |
| 1998-07-06 | 4,740 | 4,770 | 4,700 | 4,740 | 40,900 | 1,580 |
| 1998-07-03 | 4,770 | 4,770 | 4,730 | 4,740 | 45,000 | 1,580 |
| 1998-07-02 | 4,750 | 4,800 | 4,720 | 4,770 | 116,800 | 1,590 |
| 1998-07-01 | 4,800 | 4,850 | 4,700 | 4,700 | 52,100 | 1,566.67 |
| 1998-06-30 | 4,850 | 4,860 | 4,800 | 4,800 | 72,800 | 1,600 |
| 1998-06-29 | 4,830 | 4,840 | 4,800 | 4,820 | 17,900 | 1,606.67 |
| 1998-06-26 | 4,860 | 4,880 | 4,770 | 4,780 | 50,900 | 1,593.33 |
| 1998-06-25 | 4,740 | 4,890 | 4,740 | 4,810 | 40,700 | 1,603.33 |
| 1998-06-24 | 4,620 | 4,720 | 4,620 | 4,690 | 72,800 | 1,563.33 |
| 1998-06-23 | 4,720 | 4,740 | 4,700 | 4,720 | 115,700 | 1,573.33 |
| 1998-06-22 | 4,650 | 4,740 | 4,640 | 4,720 | 17,200 | 1,573.33 |
| 1998-06-19 | 4,660 | 4,690 | 4,630 | 4,630 | 56,500 | 1,543.33 |
| 1998-06-18 | 4,620 | 4,740 | 4,620 | 4,690 | 80,700 | 1,563.33 |
| 1998-06-17 | 4,580 | 4,610 | 4,580 | 4,600 | 100,000 | 1,533.33 |
| 1998-06-16 | 4,520 | 4,640 | 4,500 | 4,630 | 72,100 | 1,543.33 |
| 1998-06-15 | 4,740 | 4,740 | 4,540 | 4,570 | 94,100 | 1,523.33 |
| 1998-06-12 | 4,740 | 4,740 | 4,710 | 4,730 | 111,200 | 1,576.67 |
| 1998-06-11 | 4,800 | 4,870 | 4,710 | 4,750 | 62,700 | 1,583.33 |
| 1998-06-10 | 4,860 | 4,880 | 4,810 | 4,850 | 93,700 | 1,616.67 |
| 1998-06-09 | 4,910 | 4,940 | 4,860 | 4,900 | 140,300 | 1,633.33 |
| 1998-06-08 | 4,990 | 5,040 | 4,980 | 4,990 | 137,700 | 1,663.33 |
| 1998-06-05 | 4,910 | 5,050 | 4,910 | 4,980 | 235,000 | 1,660 |
| 1998-06-04 | 4,790 | 4,950 | 4,780 | 4,900 | 190,700 | 1,633.33 |
| 1998-06-03 | 4,700 | 4,710 | 4,650 | 4,690 | 28,800 | 1,563.33 |
| 1998-06-02 | 4,730 | 4,730 | 4,710 | 4,720 | 14,500 | 1,573.33 |
| 1998-06-01 | 4,730 | 4,820 | 4,730 | 4,770 | 50,300 | 1,590 |
| 1998-05-29 | 4,700 | 4,770 | 4,670 | 4,730 | 134,000 | 1,576.67 |
| 1998-05-28 | 4,740 | 4,740 | 4,670 | 4,700 | 47,600 | 1,566.67 |
| 1998-05-27 | 4,800 | 4,800 | 4,770 | 4,770 | 51,400 | 1,590 |
| 1998-05-26 | 4,820 | 4,840 | 4,730 | 4,800 | 54,500 | 1,600 |
| 1998-05-25 | 4,790 | 4,790 | 4,760 | 4,770 | 58,000 | 1,590 |
| 1998-05-22 | 4,780 | 4,790 | 4,710 | 4,790 | 47,600 | 1,596.67 |
| 1998-05-21 | 4,750 | 4,850 | 4,750 | 4,780 | 135,400 | 1,593.33 |
| 1998-05-20 | 4,570 | 4,650 | 4,540 | 4,650 | 87,500 | 1,550 |
| 1998-05-19 | 4,620 | 4,620 | 4,600 | 4,610 | 25,700 | 1,536.67 |
| 1998-05-18 | 4,590 | 4,640 | 4,570 | 4,610 | 58,100 | 1,536.67 |
| 1998-05-15 | 4,510 | 4,590 | 4,500 | 4,560 | 50,500 | 1,520 |
| 1998-05-14 | 4,590 | 4,630 | 4,450 | 4,450 | 105,900 | 1,483.33 |
| 1998-05-13 | 4,530 | 4,630 | 4,520 | 4,590 | 121,100 | 1,530 |
| 1998-05-12 | 4,510 | 4,550 | 4,480 | 4,530 | 64,500 | 1,510 |
| 1998-05-11 | 4,480 | 4,550 | 4,450 | 4,490 | 28,000 | 1,496.67 |
| 1998-05-08 | 4,500 | 4,530 | 4,490 | 4,530 | 44,300 | 1,510 |
| 1998-05-07 | 4,500 | 4,590 | 4,500 | 4,550 | 157,000 | 1,516.67 |
| 1998-05-06 | 4,450 | 4,500 | 4,450 | 4,500 | 75,000 | 1,500 |
| 1998-05-01 | 4,500 | 4,500 | 4,360 | 4,360 | 94,300 | 1,453.33 |
| 1998-04-30 | 4,390 | 4,450 | 4,300 | 4,350 | 71,500 | 1,450 |
| 1998-04-28 | 4,390 | 4,400 | 4,370 | 4,390 | 39,400 | 1,463.33 |
| 1998-04-27 | 4,420 | 4,430 | 4,350 | 4,430 | 44,200 | 1,476.67 |
| 1998-04-24 | 4,260 | 4,430 | 4,260 | 4,420 | 103,700 | 1,473.33 |
| 1998-04-23 | 4,250 | 4,250 | 4,200 | 4,220 | 32,900 | 1,406.67 |
| 1998-04-22 | 4,250 | 4,300 | 4,250 | 4,250 | 32,500 | 1,416.67 |
| 1998-04-21 | 4,200 | 4,230 | 4,200 | 4,200 | 16,000 | 1,400 |
| 1998-04-20 | 4,280 | 4,300 | 4,200 | 4,240 | 55,600 | 1,413.33 |
| 1998-04-17 | 4,360 | 4,380 | 4,330 | 4,330 | 70,900 | 1,443.33 |
| 1998-04-16 | 4,380 | 4,390 | 4,330 | 4,360 | 56,300 | 1,453.33 |
| 1998-04-15 | 4,380 | 4,380 | 4,320 | 4,320 | 50,800 | 1,440 |
| 1998-04-14 | 4,380 | 4,380 | 4,310 | 4,350 | 56,900 | 1,450 |
| 1998-04-13 | 4,400 | 4,400 | 4,370 | 4,380 | 115,200 | 1,460 |
| 1998-04-10 | 4,340 | 4,420 | 4,330 | 4,370 | 152,700 | 1,456.67 |
| 1998-04-09 | 4,270 | 4,370 | 4,270 | 4,340 | 192,700 | 1,446.67 |
| 1998-04-08 | 4,280 | 4,320 | 4,270 | 4,270 | 99,900 | 1,423.33 |
| 1998-04-07 | 4,260 | 4,300 | 4,260 | 4,280 | 56,900 | 1,426.67 |
| 1998-04-06 | 4,300 | 4,300 | 4,250 | 4,300 | 87,600 | 1,433.33 |
| 1998-04-03 | 4,430 | 4,430 | 4,360 | 4,360 | 192,200 | 1,453.33 |
| 1998-04-02 | 4,340 | 4,470 | 4,340 | 4,350 | 209,300 | 1,450 |
| 1998-04-01 | 4,170 | 4,360 | 4,140 | 4,330 | 191,800 | 1,443.33 |
| 1998-03-31 | 4,150 | 4,190 | 4,150 | 4,170 | 32,500 | 1,390 |
| 1998-03-30 | 4,150 | 4,190 | 4,130 | 4,150 | 32,800 | 1,383.33 |
| 1998-03-27 | 4,200 | 4,200 | 4,100 | 4,150 | 29,800 | 1,383.33 |
| 1998-03-26 | 4,110 | 4,110 | 4,070 | 4,100 | 21,200 | 1,366.67 |
| 1998-03-25 | 4,210 | 4,240 | 4,110 | 4,110 | 109,300 | 1,370 |
| 1998-03-24 | 4,200 | 4,250 | 4,180 | 4,200 | 80,500 | 1,400 |
| 1998-03-23 | 4,140 | 4,300 | 4,130 | 4,280 | 194,500 | 1,426.67 |
| 1998-03-20 | 4,030 | 4,140 | 3,980 | 4,140 | 97,100 | 1,380 |
| 1998-03-19 | 3,980 | 4,030 | 3,950 | 4,030 | 188,300 | 1,343.33 |
| 1998-03-18 | 3,950 | 3,950 | 3,930 | 3,950 | 31,700 | 1,316.67 |
| 1998-03-17 | 3,920 | 3,920 | 3,890 | 3,890 | 28,400 | 1,296.67 |
| 1998-03-16 | 3,860 | 3,870 | 3,810 | 3,820 | 24,400 | 1,273.33 |
| 1998-03-13 | 3,970 | 3,970 | 3,850 | 3,850 | 7,400 | 1,283.33 |
| 1998-03-12 | 3,890 | 3,890 | 3,850 | 3,880 | 38,500 | 1,293.33 |
| 1998-03-11 | 3,980 | 3,990 | 3,940 | 3,990 | 39,400 | 1,330 |
| 1998-03-10 | 3,880 | 4,000 | 3,870 | 4,000 | 49,000 | 1,333.33 |
| 1998-03-09 | 3,910 | 3,910 | 3,850 | 3,880 | 47,100 | 1,293.33 |
| 1998-03-06 | 3,790 | 3,880 | 3,770 | 3,880 | 100,500 | 1,293.33 |
| 1998-03-05 | 3,800 | 3,800 | 3,760 | 3,790 | 22,400 | 1,263.33 |
| 1998-03-04 | 3,900 | 3,900 | 3,750 | 3,800 | 39,400 | 1,266.67 |
| 1998-03-03 | 3,970 | 3,980 | 3,950 | 3,950 | 20,600 | 1,316.67 |
| 1998-03-02 | 3,950 | 4,000 | 3,930 | 3,970 | 22,200 | 1,323.33 |
| 1998-02-27 | 3,850 | 3,900 | 3,850 | 3,890 | 41,100 | 1,296.67 |
| 1998-02-26 | 3,750 | 3,890 | 3,750 | 3,850 | 42,300 | 1,283.33 |
| 1998-02-25 | 3,900 | 3,900 | 3,750 | 3,780 | 65,900 | 1,260 |
| 1998-02-24 | 3,950 | 3,970 | 3,860 | 3,900 | 86,100 | 1,300 |
| 1998-02-23 | 3,980 | 3,980 | 3,910 | 3,980 | 39,100 | 1,326.67 |
| 1998-02-20 | 3,950 | 3,980 | 3,950 | 3,980 | 21,400 | 1,326.67 |
| 1998-02-19 | 4,000 | 4,000 | 3,800 | 3,980 | 10,700 | 1,326.67 |
| 1998-02-18 | 4,000 | 4,040 | 3,990 | 4,010 | 63,100 | 1,336.67 |
| 1998-02-17 | 3,970 | 3,990 | 3,930 | 3,990 | 28,400 | 1,330 |
| 1998-02-16 | 3,940 | 3,980 | 3,920 | 3,920 | 2,900 | 1,306.67 |
| 1998-02-13 | 3,990 | 4,050 | 3,940 | 3,940 | 158,400 | 1,313.33 |
| 1998-02-12 | 3,960 | 3,970 | 3,900 | 3,940 | 84,000 | 1,313.33 |
| 1998-02-10 | 3,990 | 3,990 | 3,920 | 3,960 | 73,200 | 1,320 |
| 1998-02-09 | 4,000 | 4,000 | 3,950 | 3,960 | 23,500 | 1,320 |
| 1998-02-06 | 3,940 | 4,010 | 3,940 | 3,950 | 84,700 | 1,316.67 |
| 1998-02-05 | 3,950 | 3,950 | 3,870 | 3,930 | 75,900 | 1,310 |
| 1998-02-04 | 3,990 | 3,990 | 3,940 | 3,950 | 16,800 | 1,316.67 |
| 1998-02-03 | 4,040 | 4,040 | 3,930 | 4,000 | 47,900 | 1,333.33 |
| 1998-02-02 | 4,000 | 4,080 | 4,000 | 4,020 | 123,800 | 1,340 |
| 1998-01-30 | 3,800 | 3,990 | 3,800 | 3,990 | 95,600 | 1,330 |
| 1998-01-29 | 3,770 | 3,770 | 3,740 | 3,770 | 68,400 | 1,256.67 |
| 1998-01-28 | 3,700 | 3,780 | 3,700 | 3,770 | 100,200 | 1,256.67 |
| 1998-01-27 | 3,730 | 3,730 | 3,650 | 3,700 | 20,600 | 1,233.33 |
| 1998-01-26 | 3,780 | 3,790 | 3,640 | 3,700 | 34,600 | 1,233.33 |
| 1998-01-23 | 3,780 | 3,780 | 3,650 | 3,650 | 51,700 | 1,216.67 |
| 1998-01-22 | 3,680 | 3,700 | 3,660 | 3,670 | 44,400 | 1,223.33 |
| 1998-01-21 | 3,700 | 3,720 | 3,680 | 3,720 | 31,000 | 1,240 |
| 1998-01-20 | 3,700 | 3,730 | 3,670 | 3,690 | 130,600 | 1,230 |
| 1998-01-19 | 3,800 | 3,800 | 3,550 | 3,550 | 99,000 | 1,183.33 |
| 1998-01-16 | 3,570 | 3,800 | 3,570 | 3,700 | 101,600 | 1,233.33 |
| 1998-01-14 | 3,590 | 3,590 | 3,520 | 3,570 | 68,800 | 1,190 |
| 1998-01-13 | 3,480 | 3,520 | 3,480 | 3,510 | 45,200 | 1,170 |
| 1998-01-12 | 3,500 | 3,510 | 3,480 | 3,480 | 85,100 | 1,160 |
| 1998-01-09 | 3,630 | 3,630 | 3,520 | 3,590 | 10,700 | 1,196.67 |
| 1998-01-08 | 3,630 | 3,630 | 3,520 | 3,630 | 47,500 | 1,210 |
| 1998-01-07 | 3,690 | 3,690 | 3,580 | 3,630 | 44,700 | 1,210 |
| 1998-01-06 | 3,660 | 3,660 | 3,500 | 3,590 | 48,400 | 1,196.67 |
| 1998-01-05 | 3,630 | 3,630 | 3,590 | 3,630 | 34,800 | 1,210 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株