9749 富士ソフト(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 | 5,750 | 5,850 | 5,680 | 5,750 | 46,800 | 2,211.54 |
| 1998-12-29 | 5,490 | 5,650 | 5,460 | 5,650 | 31,000 | 2,173.08 |
| 1998-12-28 | 5,420 | 5,480 | 5,420 | 5,460 | 31,800 | 2,100 |
| 1998-12-25 | 5,500 | 5,600 | 5,480 | 5,580 | 94,100 | 2,146.15 |
| 1998-12-24 | 5,500 | 5,500 | 5,400 | 5,480 | 30,800 | 2,107.69 |
| 1998-12-22 | 5,450 | 5,490 | 5,400 | 5,490 | 43,700 | 2,111.54 |
| 1998-12-21 | 5,540 | 5,540 | 5,400 | 5,430 | 51,100 | 2,088.46 |
| 1998-12-18 | 5,230 | 5,470 | 5,210 | 5,440 | 91,200 | 2,092.31 |
| 1998-12-17 | 5,280 | 5,280 | 5,190 | 5,240 | 40,200 | 2,015.38 |
| 1998-12-16 | 5,240 | 5,280 | 5,210 | 5,270 | 64,300 | 2,026.92 |
| 1998-12-15 | 5,130 | 5,240 | 5,090 | 5,170 | 54,700 | 1,988.46 |
| 1998-12-14 | 5,050 | 5,180 | 5,050 | 5,080 | 17,600 | 1,953.85 |
| 1998-12-11 | 5,250 | 5,250 | 5,050 | 5,050 | 48,800 | 1,942.31 |
| 1998-12-10 | 5,160 | 5,210 | 5,150 | 5,200 | 40,900 | 2,000 |
| 1998-12-09 | 5,200 | 5,200 | 5,120 | 5,170 | 34,600 | 1,988.46 |
| 1998-12-08 | 5,210 | 5,240 | 5,150 | 5,200 | 56,800 | 2,000 |
| 1998-12-07 | 5,150 | 5,200 | 5,060 | 5,200 | 30,600 | 2,000 |
| 1998-12-04 | 5,150 | 5,190 | 5,080 | 5,150 | 95,000 | 1,980.77 |
| 1998-12-03 | 5,100 | 5,190 | 5,050 | 5,180 | 86,300 | 1,992.31 |
| 1998-12-02 | 5,100 | 5,100 | 4,950 | 5,100 | 28,200 | 1,961.54 |
| 1998-12-01 | 5,150 | 5,200 | 5,050 | 5,150 | 66,500 | 1,980.77 |
| 1998-11-30 | 5,050 | 5,060 | 4,900 | 5,050 | 55,000 | 1,942.31 |
| 1998-11-27 | 5,180 | 5,180 | 5,050 | 5,050 | 19,000 | 1,942.31 |
| 1998-11-26 | 5,200 | 5,240 | 5,090 | 5,130 | 84,700 | 1,973.08 |
| 1998-11-25 | 5,100 | 5,240 | 5,050 | 5,190 | 128,800 | 1,996.15 |
| 1998-11-24 | 5,060 | 5,090 | 5,030 | 5,080 | 61,200 | 1,953.85 |
| 1998-11-20 | 4,870 | 4,980 | 4,860 | 4,940 | 84,000 | 1,900 |
| 1998-11-19 | 4,740 | 4,830 | 4,740 | 4,830 | 20,400 | 1,857.69 |
| 1998-11-18 | 4,800 | 4,860 | 4,790 | 4,790 | 44,500 | 1,842.31 |
| 1998-11-17 | 4,780 | 4,800 | 4,760 | 4,790 | 27,600 | 1,842.31 |
| 1998-11-16 | 4,650 | 4,750 | 4,650 | 4,730 | 8,400 | 1,819.23 |
| 1998-11-13 | 4,650 | 4,700 | 4,650 | 4,680 | 7,300 | 1,800 |
| 1998-11-12 | 4,600 | 4,690 | 4,600 | 4,650 | 42,500 | 1,788.46 |
| 1998-11-11 | 4,830 | 4,830 | 4,730 | 4,750 | 15,400 | 1,826.92 |
| 1998-11-10 | 4,790 | 4,840 | 4,760 | 4,830 | 15,000 | 1,857.69 |
| 1998-11-09 | 4,810 | 4,880 | 4,780 | 4,830 | 22,200 | 1,857.69 |
| 1998-11-06 | 4,800 | 4,850 | 4,800 | 4,830 | 22,000 | 1,857.69 |
| 1998-11-05 | 4,800 | 4,820 | 4,770 | 4,800 | 28,800 | 1,846.15 |
| 1998-11-04 | 4,650 | 4,840 | 4,650 | 4,800 | 67,900 | 1,846.15 |
| 1998-11-02 | 4,400 | 4,600 | 4,400 | 4,600 | 3,200 | 1,769.23 |
| 1998-10-30 | 4,480 | 4,490 | 4,400 | 4,400 | 23,800 | 1,692.31 |
| 1998-10-29 | 4,570 | 4,620 | 4,480 | 4,480 | 61,800 | 1,723.08 |
| 1998-10-28 | 4,500 | 4,580 | 4,460 | 4,530 | 80,400 | 1,742.31 |
| 1998-10-27 | 4,220 | 4,260 | 4,190 | 4,250 | 34,100 | 1,634.62 |
| 1998-10-26 | 4,450 | 4,450 | 4,220 | 4,220 | 8,300 | 1,623.08 |
| 1998-10-23 | 4,550 | 4,600 | 4,390 | 4,420 | 17,500 | 1,700 |
| 1998-10-22 | 4,620 | 4,640 | 4,450 | 4,620 | 28,000 | 1,776.92 |
| 1998-10-21 | 4,500 | 4,670 | 4,500 | 4,670 | 67,000 | 1,796.15 |
| 1998-10-20 | 4,330 | 4,400 | 4,290 | 4,330 | 6,000 | 1,665.38 |
| 1998-10-19 | 4,300 | 4,350 | 4,280 | 4,280 | 12,300 | 1,646.15 |
| 1998-10-16 | 4,300 | 4,440 | 4,260 | 4,350 | 28,200 | 1,673.08 |
| 1998-10-15 | 4,060 | 4,180 | 4,060 | 4,180 | 53,700 | 1,607.69 |
| 1998-10-14 | 4,050 | 4,090 | 4,010 | 4,040 | 28,700 | 1,553.85 |
| 1998-10-13 | 4,120 | 4,150 | 4,010 | 4,100 | 48,500 | 1,576.92 |
| 1998-10-12 | 4,520 | 4,520 | 4,110 | 4,270 | 20,700 | 1,642.31 |
| 1998-10-09 | 4,020 | 4,080 | 4,010 | 4,070 | 50,900 | 1,565.38 |
| 1998-10-08 | 4,050 | 4,150 | 4,020 | 4,020 | 62,100 | 1,546.15 |
| 1998-10-07 | 4,050 | 4,050 | 3,890 | 3,930 | 45,900 | 1,511.54 |
| 1998-10-06 | 3,790 | 3,790 | 3,730 | 3,750 | 43,900 | 1,442.31 |
| 1998-10-05 | 4,000 | 4,000 | 3,800 | 3,830 | 85,800 | 1,473.08 |
| 1998-10-02 | 4,000 | 4,040 | 3,900 | 3,900 | 170,000 | 1,500 |
| 1998-10-01 | 4,600 | 4,640 | 4,400 | 4,400 | 64,300 | 1,692.31 |
| 1998-09-30 | 4,750 | 4,750 | 4,670 | 4,700 | 50,400 | 1,807.69 |
| 1998-09-29 | 4,820 | 4,820 | 4,540 | 4,700 | 80,800 | 1,807.69 |
| 1998-09-28 | 4,890 | 4,890 | 4,780 | 4,870 | 35,900 | 1,873.08 |
| 1998-09-25 | 4,830 | 4,950 | 4,810 | 4,920 | 47,200 | 1,892.31 |
| 1998-09-24 | 5,000 | 5,090 | 4,890 | 5,090 | 26,200 | 1,957.69 |
| 1998-09-22 | 4,950 | 4,990 | 4,900 | 4,960 | 35,700 | 1,907.69 |
| 1998-09-21 | 4,970 | 4,970 | 4,900 | 4,940 | 29,000 | 1,900 |
| 1998-09-18 | 4,950 | 5,050 | 4,920 | 4,920 | 34,700 | 1,892.31 |
| 1998-09-17 | 4,870 | 4,920 | 4,850 | 4,920 | 40,300 | 1,892.31 |
| 1998-09-16 | 4,930 | 4,940 | 4,920 | 4,920 | 9,900 | 1,892.31 |
| 1998-09-14 | 4,900 | 4,950 | 4,800 | 4,950 | 9,800 | 1,903.85 |
| 1998-09-11 | 4,850 | 4,900 | 4,810 | 4,870 | 24,800 | 1,873.08 |
| 1998-09-10 | 4,970 | 4,970 | 4,940 | 4,950 | 35,600 | 1,903.85 |
| 1998-09-09 | 4,980 | 4,990 | 4,940 | 4,960 | 26,500 | 1,907.69 |
| 1998-09-08 | 4,910 | 4,980 | 4,910 | 4,960 | 23,000 | 1,907.69 |
| 1998-09-07 | 4,950 | 5,000 | 4,900 | 5,000 | 28,800 | 1,923.08 |
| 1998-09-04 | 5,100 | 5,100 | 4,970 | 5,020 | 32,300 | 1,930.77 |
| 1998-09-03 | 5,140 | 5,140 | 5,020 | 5,050 | 55,300 | 1,942.31 |
| 1998-09-02 | 5,180 | 5,180 | 5,060 | 5,080 | 30,700 | 1,953.85 |
| 1998-09-01 | 5,100 | 5,100 | 5,000 | 5,030 | 98,000 | 1,934.62 |
| 1998-08-31 | 5,100 | 5,130 | 5,010 | 5,070 | 80,700 | 1,950 |
| 1998-08-28 | 4,710 | 5,000 | 4,690 | 5,000 | 32,100 | 1,923.08 |
| 1998-08-27 | 5,150 | 5,150 | 5,000 | 5,030 | 20,700 | 1,934.62 |
| 1998-08-26 | 5,190 | 5,200 | 5,150 | 5,160 | 17,400 | 1,984.62 |
| 1998-08-25 | 5,200 | 5,220 | 5,140 | 5,190 | 71,600 | 1,996.15 |
| 1998-08-24 | 5,200 | 5,290 | 5,000 | 5,290 | 36,500 | 2,034.62 |
| 1998-08-21 | 5,260 | 5,280 | 5,150 | 5,200 | 34,500 | 2,000 |
| 1998-08-20 | 5,150 | 5,260 | 5,100 | 5,260 | 76,900 | 2,023.08 |
| 1998-08-19 | 5,100 | 5,200 | 5,060 | 5,150 | 76,000 | 1,980.77 |
| 1998-08-18 | 4,960 | 5,070 | 4,960 | 5,070 | 21,000 | 1,950 |
| 1998-08-17 | 5,000 | 5,000 | 4,960 | 4,980 | 18,600 | 1,915.38 |
| 1998-08-14 | 5,070 | 5,080 | 5,000 | 5,070 | 13,600 | 1,950 |
| 1998-08-13 | 5,070 | 5,100 | 5,000 | 5,080 | 21,000 | 1,953.85 |
| 1998-08-12 | 5,100 | 5,100 | 5,010 | 5,070 | 11,600 | 1,950 |
| 1998-08-11 | 5,150 | 5,190 | 5,140 | 5,150 | 19,400 | 1,980.77 |
| 1998-08-10 | 5,160 | 5,200 | 5,120 | 5,200 | 29,700 | 2,000 |
| 1998-08-07 | 5,130 | 5,200 | 5,130 | 5,160 | 42,800 | 1,984.62 |
| 1998-08-06 | 5,140 | 5,140 | 5,090 | 5,130 | 25,300 | 1,973.08 |
| 1998-08-05 | 5,100 | 5,150 | 5,050 | 5,140 | 24,300 | 1,976.92 |
| 1998-08-04 | 5,200 | 5,240 | 5,100 | 5,200 | 27,100 | 2,000 |
| 1998-08-03 | 5,200 | 5,260 | 5,190 | 5,250 | 39,300 | 2,019.23 |
| 1998-07-31 | 5,260 | 5,280 | 5,200 | 5,250 | 45,500 | 2,019.23 |
| 1998-07-30 | 5,100 | 5,300 | 5,100 | 5,260 | 77,200 | 2,023.08 |
| 1998-07-29 | 5,130 | 5,130 | 5,010 | 5,080 | 19,600 | 1,953.85 |
| 1998-07-28 | 5,100 | 5,120 | 5,050 | 5,100 | 21,300 | 1,961.54 |
| 1998-07-27 | 5,100 | 5,100 | 5,000 | 5,100 | 17,400 | 1,961.54 |
| 1998-07-24 | 5,000 | 5,100 | 4,950 | 5,080 | 15,600 | 1,953.85 |
| 1998-07-23 | 5,040 | 5,040 | 4,940 | 4,940 | 13,500 | 1,900 |
| 1998-07-22 | 5,050 | 5,120 | 5,020 | 5,050 | 15,300 | 1,942.31 |
| 1998-07-21 | 5,040 | 5,190 | 5,020 | 5,100 | 42,700 | 1,961.54 |
| 1998-07-17 | 4,940 | 5,040 | 4,940 | 5,040 | 106,900 | 1,938.46 |
| 1998-07-16 | 4,940 | 4,950 | 4,900 | 4,940 | 75,600 | 1,900 |
| 1998-07-15 | 5,000 | 5,010 | 4,910 | 4,950 | 27,100 | 1,903.85 |
| 1998-07-14 | 5,000 | 5,000 | 4,930 | 4,970 | 20,500 | 1,911.54 |
| 1998-07-13 | 4,800 | 4,950 | 4,800 | 4,920 | 23,400 | 1,892.31 |
| 1998-07-10 | 5,000 | 5,050 | 4,980 | 5,000 | 64,900 | 1,923.08 |
| 1998-07-09 | 5,050 | 5,080 | 5,020 | 5,030 | 15,400 | 1,934.62 |
| 1998-07-08 | 5,000 | 5,050 | 4,990 | 5,050 | 42,600 | 1,942.31 |
| 1998-07-07 | 4,980 | 5,010 | 4,950 | 5,010 | 25,400 | 1,926.92 |
| 1998-07-06 | 4,940 | 5,000 | 4,940 | 4,990 | 8,700 | 1,919.23 |
| 1998-07-03 | 4,920 | 5,000 | 4,920 | 5,000 | 11,200 | 1,923.08 |
| 1998-07-02 | 4,930 | 5,020 | 4,910 | 4,970 | 30,000 | 1,911.54 |
| 1998-07-01 | 4,790 | 4,900 | 4,790 | 4,900 | 37,000 | 1,884.62 |
| 1998-06-30 | 4,760 | 4,800 | 4,720 | 4,720 | 36,700 | 1,815.38 |
| 1998-06-29 | 4,750 | 4,800 | 4,750 | 4,800 | 37,700 | 1,846.15 |
| 1998-06-26 | 4,750 | 4,800 | 4,700 | 4,800 | 12,600 | 1,846.15 |
| 1998-06-25 | 4,650 | 4,720 | 4,590 | 4,650 | 116,900 | 1,788.46 |
| 1998-06-24 | 4,750 | 4,760 | 4,630 | 4,700 | 22,400 | 1,807.69 |
| 1998-06-23 | 4,910 | 4,910 | 4,840 | 4,840 | 5,900 | 1,861.54 |
| 1998-06-22 | 4,760 | 4,900 | 4,730 | 4,900 | 27,500 | 1,884.62 |
| 1998-06-19 | 4,980 | 4,980 | 4,700 | 4,720 | 87,200 | 1,815.38 |
| 1998-06-18 | 5,060 | 5,060 | 4,990 | 5,010 | 42,900 | 1,926.92 |
| 1998-06-17 | 5,000 | 5,020 | 4,990 | 4,990 | 23,300 | 1,919.23 |
| 1998-06-16 | 5,050 | 5,050 | 4,960 | 4,960 | 51,200 | 1,907.69 |
| 1998-06-15 | 5,050 | 5,050 | 5,000 | 5,020 | 18,700 | 1,930.77 |
| 1998-06-12 | 5,050 | 5,080 | 5,040 | 5,040 | 22,300 | 1,938.46 |
| 1998-06-11 | 5,120 | 5,120 | 5,030 | 5,050 | 28,200 | 1,942.31 |
| 1998-06-10 | 5,150 | 5,150 | 5,020 | 5,020 | 39,000 | 1,930.77 |
| 1998-06-09 | 5,020 | 5,150 | 5,010 | 5,120 | 56,800 | 1,969.23 |
| 1998-06-08 | 4,970 | 5,030 | 4,950 | 5,020 | 34,700 | 1,930.77 |
| 1998-06-05 | 4,960 | 4,960 | 4,930 | 4,950 | 23,700 | 1,903.85 |
| 1998-06-04 | 4,930 | 4,970 | 4,870 | 4,920 | 25,100 | 1,892.31 |
| 1998-06-03 | 4,940 | 4,980 | 4,920 | 4,950 | 45,800 | 1,903.85 |
| 1998-06-02 | 4,970 | 4,970 | 4,850 | 4,890 | 17,800 | 1,880.77 |
| 1998-06-01 | 4,870 | 4,980 | 4,870 | 4,980 | 14,500 | 1,915.38 |
| 1998-05-29 | 4,900 | 4,930 | 4,820 | 4,850 | 48,100 | 1,865.38 |
| 1998-05-28 | 4,970 | 5,000 | 4,910 | 4,910 | 15,700 | 1,888.46 |
| 1998-05-27 | 4,950 | 5,000 | 4,910 | 4,950 | 14,400 | 1,903.85 |
| 1998-05-26 | 5,000 | 5,000 | 4,900 | 4,950 | 29,200 | 1,903.85 |
| 1998-05-25 | 5,050 | 5,050 | 4,990 | 5,000 | 19,300 | 1,923.08 |
| 1998-05-22 | 5,000 | 5,050 | 4,990 | 5,000 | 21,000 | 1,923.08 |
| 1998-05-21 | 4,990 | 5,070 | 4,980 | 5,010 | 51,500 | 1,926.92 |
| 1998-05-20 | 4,930 | 5,000 | 4,920 | 4,980 | 33,600 | 1,915.38 |
| 1998-05-19 | 4,900 | 5,000 | 4,860 | 4,900 | 37,900 | 1,884.62 |
| 1998-05-18 | 4,990 | 5,000 | 4,920 | 4,960 | 43,100 | 1,907.69 |
| 1998-05-15 | 4,900 | 5,000 | 4,900 | 4,990 | 22,000 | 1,919.23 |
| 1998-05-14 | 4,900 | 5,070 | 4,900 | 4,980 | 55,200 | 1,915.38 |
| 1998-05-13 | 5,150 | 5,180 | 5,070 | 5,100 | 93,300 | 1,961.54 |
| 1998-05-12 | 5,200 | 5,220 | 5,090 | 5,150 | 62,000 | 1,980.77 |
| 1998-05-11 | 5,130 | 5,210 | 5,100 | 5,190 | 139,600 | 1,996.15 |
| 1998-05-08 | 5,000 | 5,060 | 4,950 | 5,060 | 38,700 | 1,946.15 |
| 1998-05-07 | 5,070 | 5,070 | 4,980 | 4,990 | 37,800 | 1,919.23 |
| 1998-05-06 | 4,990 | 5,100 | 4,970 | 5,020 | 84,300 | 1,930.77 |
| 1998-05-01 | 4,830 | 5,000 | 4,830 | 4,950 | 107,100 | 1,903.85 |
| 1998-04-30 | 4,700 | 4,820 | 4,700 | 4,710 | 28,000 | 1,811.54 |
| 1998-04-28 | 4,650 | 4,820 | 4,650 | 4,800 | 32,700 | 1,846.15 |
| 1998-04-27 | 4,830 | 4,840 | 4,650 | 4,660 | 65,100 | 1,792.31 |
| 1998-04-24 | 4,720 | 4,950 | 4,720 | 4,800 | 99,200 | 1,846.15 |
| 1998-04-23 | 4,600 | 4,600 | 4,500 | 4,570 | 25,400 | 1,757.69 |
| 1998-04-22 | 4,600 | 4,650 | 4,530 | 4,600 | 39,100 | 1,769.23 |
| 1998-04-21 | 4,610 | 4,650 | 4,610 | 4,650 | 9,200 | 1,788.46 |
| 1998-04-20 | 4,680 | 4,700 | 4,530 | 4,600 | 11,700 | 1,769.23 |
| 1998-04-17 | 4,680 | 4,730 | 4,650 | 4,720 | 71,800 | 1,815.38 |
| 1998-04-16 | 4,680 | 4,720 | 4,650 | 4,690 | 74,700 | 1,803.85 |
| 1998-04-15 | 4,590 | 4,720 | 4,590 | 4,660 | 82,600 | 1,792.31 |
| 1998-04-14 | 4,600 | 4,610 | 4,520 | 4,520 | 40,200 | 1,738.46 |
| 1998-04-13 | 4,510 | 4,570 | 4,510 | 4,550 | 20,800 | 1,750 |
| 1998-04-10 | 4,560 | 4,580 | 4,510 | 4,560 | 28,100 | 1,753.85 |
| 1998-04-09 | 4,400 | 4,530 | 4,400 | 4,460 | 14,500 | 1,715.38 |
| 1998-04-08 | 4,400 | 4,430 | 4,400 | 4,410 | 5,100 | 1,696.15 |
| 1998-04-07 | 4,360 | 4,380 | 4,350 | 4,360 | 57,000 | 1,676.92 |
| 1998-04-06 | 4,490 | 4,490 | 4,390 | 4,420 | 38,700 | 1,700 |
| 1998-04-03 | 4,520 | 4,570 | 4,470 | 4,520 | 129,800 | 1,738.46 |
| 1998-04-02 | 4,490 | 4,580 | 4,440 | 4,500 | 72,500 | 1,730.77 |
| 1998-04-01 | 4,350 | 4,500 | 4,310 | 4,450 | 49,500 | 1,711.54 |
| 1998-03-31 | 4,390 | 4,390 | 4,340 | 4,360 | 19,600 | 1,676.92 |
| 1998-03-30 | 4,300 | 4,350 | 4,290 | 4,340 | 25,100 | 1,669.23 |
| 1998-03-27 | 4,260 | 4,270 | 4,250 | 4,270 | 18,300 | 1,642.31 |
| 1998-03-26 | 4,300 | 4,300 | 4,250 | 4,250 | 22,900 | 1,634.62 |
| 1998-03-25 | 4,300 | 4,300 | 4,250 | 4,300 | 27,400 | 1,653.85 |
| 1998-03-24 | 4,250 | 4,290 | 4,250 | 4,260 | 19,700 | 1,638.46 |
| 1998-03-23 | 4,300 | 4,310 | 4,250 | 4,300 | 30,100 | 1,653.85 |
| 1998-03-20 | 4,260 | 4,310 | 4,260 | 4,300 | 6,700 | 1,653.85 |
| 1998-03-19 | 4,250 | 4,320 | 4,250 | 4,320 | 21,000 | 1,661.54 |
| 1998-03-18 | 4,250 | 4,330 | 4,250 | 4,320 | 36,900 | 1,661.54 |
| 1998-03-17 | 4,180 | 4,230 | 4,150 | 4,230 | 30,100 | 1,626.92 |
| 1998-03-16 | 4,210 | 4,210 | 4,160 | 4,180 | 12,300 | 1,607.69 |
| 1998-03-13 | 4,160 | 4,220 | 4,160 | 4,200 | 12,400 | 1,615.38 |
| 1998-03-12 | 4,220 | 4,270 | 4,200 | 4,200 | 44,400 | 1,615.38 |
| 1998-03-11 | 4,350 | 4,350 | 4,270 | 4,350 | 24,400 | 1,673.08 |
| 1998-03-10 | 4,370 | 4,390 | 4,340 | 4,360 | 64,900 | 1,676.92 |
| 1998-03-09 | 4,400 | 4,400 | 4,330 | 4,370 | 24,400 | 1,680.77 |
| 1998-03-06 | 4,350 | 4,400 | 4,350 | 4,400 | 18,700 | 1,692.31 |
| 1998-03-05 | 4,440 | 4,440 | 4,360 | 4,400 | 24,000 | 1,692.31 |
| 1998-03-04 | 4,400 | 4,450 | 4,350 | 4,440 | 18,500 | 1,707.69 |
| 1998-03-03 | 4,380 | 4,450 | 4,300 | 4,450 | 33,400 | 1,711.54 |
| 1998-03-02 | 4,200 | 4,390 | 4,200 | 4,380 | 42,900 | 1,684.62 |
| 1998-02-27 | 4,060 | 4,200 | 4,060 | 4,200 | 11,800 | 1,615.38 |
| 1998-02-26 | 4,100 | 4,100 | 4,050 | 4,060 | 13,800 | 1,561.54 |
| 1998-02-25 | 4,020 | 4,150 | 4,000 | 4,150 | 33,300 | 1,596.15 |
| 1998-02-24 | 4,040 | 4,040 | 4,000 | 4,000 | 59,100 | 1,538.46 |
| 1998-02-23 | 4,030 | 4,070 | 4,030 | 4,030 | 33,300 | 1,550 |
| 1998-02-20 | 4,090 | 4,100 | 4,030 | 4,040 | 63,000 | 1,553.85 |
| 1998-02-19 | 4,070 | 4,070 | 3,980 | 4,040 | 16,600 | 1,553.85 |
| 1998-02-18 | 4,190 | 4,190 | 4,050 | 4,060 | 21,900 | 1,561.54 |
| 1998-02-17 | 4,200 | 4,200 | 4,160 | 4,190 | 21,400 | 1,611.54 |
| 1998-02-16 | 4,200 | 4,200 | 4,120 | 4,190 | 11,600 | 1,611.54 |
| 1998-02-13 | 4,190 | 4,190 | 4,120 | 4,170 | 11,800 | 1,603.85 |
| 1998-02-12 | 4,250 | 4,250 | 4,130 | 4,190 | 23,000 | 1,611.54 |
| 1998-02-10 | 4,200 | 4,200 | 4,160 | 4,200 | 37,700 | 1,615.38 |
| 1998-02-09 | 4,290 | 4,290 | 4,220 | 4,220 | 20,000 | 1,623.08 |
| 1998-02-06 | 4,210 | 4,240 | 4,160 | 4,220 | 30,100 | 1,623.08 |
| 1998-02-05 | 4,080 | 4,190 | 4,080 | 4,140 | 9,700 | 1,592.31 |
| 1998-02-04 | 4,190 | 4,200 | 4,050 | 4,100 | 9,000 | 1,576.92 |
| 1998-02-03 | 4,330 | 4,330 | 4,250 | 4,300 | 11,300 | 1,653.85 |
| 1998-02-02 | 4,250 | 4,300 | 4,200 | 4,300 | 26,000 | 1,653.85 |
| 1998-01-30 | 4,250 | 4,260 | 4,200 | 4,250 | 61,300 | 1,634.62 |
| 1998-01-29 | 4,250 | 4,250 | 4,160 | 4,250 | 39,200 | 1,634.62 |
| 1998-01-28 | 4,060 | 4,250 | 4,000 | 4,250 | 52,600 | 1,634.62 |
| 1998-01-27 | 3,900 | 4,000 | 3,900 | 3,950 | 33,600 | 1,519.23 |
| 1998-01-26 | 3,990 | 4,010 | 3,800 | 3,810 | 63,400 | 1,465.38 |
| 1998-01-23 | 4,100 | 4,100 | 3,880 | 3,940 | 84,700 | 1,515.38 |
| 1998-01-22 | 4,070 | 4,110 | 4,060 | 4,060 | 54,700 | 1,561.54 |
| 1998-01-21 | 4,180 | 4,250 | 4,090 | 4,100 | 66,200 | 1,576.92 |
| 1998-01-20 | 4,200 | 4,200 | 4,040 | 4,080 | 180,200 | 1,569.23 |
| 1998-01-19 | 4,390 | 4,390 | 4,190 | 4,200 | 116,200 | 1,615.38 |
| 1998-01-16 | 4,190 | 4,310 | 4,170 | 4,300 | 62,800 | 1,653.85 |
| 1998-01-14 | 4,110 | 4,200 | 4,110 | 4,190 | 53,300 | 1,611.54 |
| 1998-01-13 | 4,080 | 4,100 | 4,030 | 4,090 | 53,300 | 1,573.08 |
| 1998-01-12 | 4,130 | 4,200 | 4,100 | 4,130 | 31,000 | 1,588.46 |
| 1998-01-09 | 4,210 | 4,270 | 4,210 | 4,230 | 8,300 | 1,626.92 |
| 1998-01-08 | 4,300 | 4,360 | 4,270 | 4,270 | 34,600 | 1,642.31 |
| 1998-01-07 | 4,240 | 4,400 | 4,200 | 4,270 | 89,300 | 1,642.31 |
| 1998-01-06 | 4,460 | 4,460 | 4,240 | 4,240 | 42,000 | 1,630.77 |
| 1998-01-05 | 4,460 | 4,500 | 4,450 | 4,460 | 25,500 | 1,715.38 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株