9755 応用地質(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 | 1,829 | 1,829 | 1,825 | 1,825 | 3,800 | 1,825 |
| 1998-12-29 | 1,789 | 1,829 | 1,789 | 1,829 | 6,500 | 1,829 |
| 1998-12-28 | 1,799 | 1,800 | 1,788 | 1,788 | 2,000 | 1,788 |
| 1998-12-25 | 1,800 | 1,800 | 1,786 | 1,788 | 19,100 | 1,788 |
| 1998-12-24 | 1,830 | 1,830 | 1,787 | 1,800 | 20,100 | 1,800 |
| 1998-12-22 | 1,820 | 1,820 | 1,792 | 1,820 | 5,500 | 1,820 |
| 1998-12-21 | 1,785 | 1,790 | 1,785 | 1,790 | 2,200 | 1,790 |
| 1998-12-18 | 1,820 | 1,820 | 1,784 | 1,785 | 4,600 | 1,785 |
| 1998-12-17 | 1,782 | 1,830 | 1,780 | 1,828 | 7,600 | 1,828 |
| 1998-12-16 | 1,790 | 1,791 | 1,780 | 1,780 | 4,100 | 1,780 |
| 1998-12-15 | 1,850 | 1,850 | 1,782 | 1,810 | 25,500 | 1,810 |
| 1998-12-14 | 1,781 | 1,830 | 1,780 | 1,803 | 14,800 | 1,803 |
| 1998-12-11 | 1,780 | 1,831 | 1,780 | 1,830 | 22,700 | 1,830 |
| 1998-12-10 | 1,781 | 1,840 | 1,781 | 1,801 | 22,800 | 1,801 |
| 1998-12-09 | 1,800 | 1,800 | 1,781 | 1,790 | 19,600 | 1,790 |
| 1998-12-08 | 1,780 | 1,799 | 1,780 | 1,780 | 10,700 | 1,780 |
| 1998-12-07 | 1,802 | 1,805 | 1,780 | 1,800 | 5,700 | 1,800 |
| 1998-12-04 | 1,775 | 1,850 | 1,771 | 1,850 | 16,200 | 1,850 |
| 1998-12-03 | 1,820 | 1,820 | 1,775 | 1,779 | 8,300 | 1,779 |
| 1998-12-02 | 1,860 | 1,866 | 1,830 | 1,850 | 11,200 | 1,850 |
| 1998-12-01 | 1,788 | 1,800 | 1,770 | 1,800 | 24,700 | 1,800 |
| 1998-11-30 | 1,820 | 1,859 | 1,750 | 1,770 | 30,900 | 1,770 |
| 1998-11-27 | 1,905 | 1,905 | 1,802 | 1,802 | 58,100 | 1,802 |
| 1998-11-26 | 1,770 | 1,848 | 1,770 | 1,848 | 43,000 | 1,848 |
| 1998-11-25 | 1,800 | 1,800 | 1,750 | 1,800 | 23,700 | 1,800 |
| 1998-11-24 | 1,800 | 1,819 | 1,770 | 1,800 | 17,600 | 1,800 |
| 1998-11-20 | 1,710 | 1,830 | 1,707 | 1,830 | 63,500 | 1,830 |
| 1998-11-19 | 1,724 | 1,724 | 1,701 | 1,720 | 7,500 | 1,720 |
| 1998-11-18 | 1,730 | 1,730 | 1,722 | 1,724 | 6,000 | 1,724 |
| 1998-11-17 | 1,740 | 1,749 | 1,730 | 1,730 | 5,400 | 1,730 |
| 1998-11-16 | 1,750 | 1,755 | 1,730 | 1,749 | 11,100 | 1,749 |
| 1998-11-13 | 1,772 | 1,772 | 1,722 | 1,750 | 10,900 | 1,750 |
| 1998-11-12 | 1,799 | 1,799 | 1,770 | 1,772 | 12,300 | 1,772 |
| 1998-11-11 | 1,812 | 1,812 | 1,790 | 1,800 | 11,900 | 1,800 |
| 1998-11-10 | 1,830 | 1,830 | 1,810 | 1,812 | 18,100 | 1,812 |
| 1998-11-09 | 1,857 | 1,857 | 1,826 | 1,826 | 10,600 | 1,826 |
| 1998-11-06 | 1,832 | 1,879 | 1,830 | 1,830 | 9,300 | 1,830 |
| 1998-11-05 | 1,887 | 1,887 | 1,830 | 1,832 | 4,400 | 1,832 |
| 1998-11-04 | 1,880 | 1,890 | 1,826 | 1,826 | 3,900 | 1,826 |
| 1998-11-02 | 1,854 | 1,879 | 1,825 | 1,878 | 3,200 | 1,878 |
| 1998-10-30 | 1,889 | 1,889 | 1,825 | 1,825 | 7,400 | 1,825 |
| 1998-10-29 | 1,830 | 1,875 | 1,822 | 1,875 | 7,700 | 1,875 |
| 1998-10-28 | 1,890 | 1,890 | 1,815 | 1,830 | 8,200 | 1,830 |
| 1998-10-27 | 1,860 | 1,890 | 1,860 | 1,864 | 5,800 | 1,864 |
| 1998-10-26 | 1,896 | 1,896 | 1,866 | 1,890 | 7,400 | 1,890 |
| 1998-10-23 | 1,890 | 1,896 | 1,880 | 1,890 | 33,300 | 1,890 |
| 1998-10-22 | 1,845 | 1,890 | 1,831 | 1,850 | 13,800 | 1,850 |
| 1998-10-21 | 1,840 | 1,850 | 1,830 | 1,845 | 9,500 | 1,845 |
| 1998-10-20 | 1,837 | 1,840 | 1,830 | 1,840 | 19,100 | 1,840 |
| 1998-10-19 | 1,825 | 1,849 | 1,825 | 1,838 | 16,000 | 1,838 |
| 1998-10-16 | 1,850 | 1,850 | 1,815 | 1,815 | 4,800 | 1,815 |
| 1998-10-15 | 1,850 | 1,850 | 1,815 | 1,815 | 8,700 | 1,815 |
| 1998-10-14 | 1,840 | 1,870 | 1,825 | 1,830 | 6,900 | 1,830 |
| 1998-10-13 | 1,840 | 1,850 | 1,821 | 1,841 | 12,000 | 1,841 |
| 1998-10-12 | 1,831 | 1,850 | 1,830 | 1,850 | 5,500 | 1,850 |
| 1998-10-09 | 1,825 | 1,845 | 1,820 | 1,825 | 7,800 | 1,825 |
| 1998-10-08 | 1,825 | 1,825 | 1,815 | 1,825 | 10,100 | 1,825 |
| 1998-10-07 | 1,820 | 1,844 | 1,820 | 1,844 | 14,700 | 1,844 |
| 1998-10-06 | 1,820 | 1,845 | 1,810 | 1,815 | 12,300 | 1,815 |
| 1998-10-05 | 1,850 | 1,850 | 1,825 | 1,825 | 12,900 | 1,825 |
| 1998-10-02 | 1,870 | 1,870 | 1,840 | 1,840 | 19,800 | 1,840 |
| 1998-10-01 | 1,855 | 1,899 | 1,840 | 1,860 | 19,900 | 1,860 |
| 1998-09-30 | 1,870 | 1,899 | 1,870 | 1,888 | 13,200 | 1,888 |
| 1998-09-29 | 1,872 | 1,899 | 1,840 | 1,870 | 4,500 | 1,870 |
| 1998-09-28 | 1,840 | 1,900 | 1,840 | 1,841 | 8,400 | 1,841 |
| 1998-09-25 | 1,900 | 1,900 | 1,835 | 1,840 | 15,900 | 1,840 |
| 1998-09-24 | 1,830 | 1,890 | 1,830 | 1,850 | 23,000 | 1,850 |
| 1998-09-22 | 1,850 | 1,859 | 1,820 | 1,836 | 22,100 | 1,836 |
| 1998-09-21 | 1,890 | 1,890 | 1,830 | 1,860 | 8,400 | 1,860 |
| 1998-09-18 | 1,830 | 1,890 | 1,830 | 1,890 | 30,000 | 1,890 |
| 1998-09-17 | 1,840 | 1,840 | 1,830 | 1,831 | 5,400 | 1,831 |
| 1998-09-16 | 1,887 | 1,887 | 1,840 | 1,879 | 6,900 | 1,879 |
| 1998-09-14 | 1,830 | 1,850 | 1,830 | 1,850 | 3,500 | 1,850 |
| 1998-09-11 | 1,830 | 1,830 | 1,830 | 1,830 | 32,300 | 1,830 |
| 1998-09-10 | 1,833 | 1,854 | 1,830 | 1,830 | 11,800 | 1,830 |
| 1998-09-09 | 1,830 | 1,873 | 1,830 | 1,833 | 7,300 | 1,833 |
| 1998-09-08 | 1,865 | 1,890 | 1,865 | 1,890 | 8,500 | 1,890 |
| 1998-09-07 | 1,830 | 1,898 | 1,830 | 1,895 | 12,100 | 1,895 |
| 1998-09-04 | 1,830 | 1,849 | 1,825 | 1,825 | 5,500 | 1,825 |
| 1998-09-03 | 1,835 | 1,850 | 1,825 | 1,825 | 5,100 | 1,825 |
| 1998-09-02 | 1,900 | 1,900 | 1,835 | 1,836 | 6,000 | 1,836 |
| 1998-09-01 | 1,830 | 1,895 | 1,825 | 1,853 | 20,500 | 1,853 |
| 1998-08-31 | 1,860 | 1,900 | 1,840 | 1,899 | 19,100 | 1,899 |
| 1998-08-28 | 1,849 | 1,850 | 1,832 | 1,850 | 6,700 | 1,850 |
| 1998-08-27 | 1,820 | 1,900 | 1,810 | 1,900 | 8,600 | 1,900 |
| 1998-08-26 | 1,890 | 1,901 | 1,890 | 1,900 | 13,600 | 1,900 |
| 1998-08-25 | 1,920 | 1,920 | 1,830 | 1,830 | 7,500 | 1,830 |
| 1998-08-24 | 1,830 | 1,850 | 1,830 | 1,830 | 4,700 | 1,830 |
| 1998-08-21 | 1,811 | 1,831 | 1,811 | 1,831 | 900 | 1,831 |
| 1998-08-20 | 1,900 | 1,900 | 1,800 | 1,810 | 5,700 | 1,810 |
| 1998-08-19 | 1,800 | 1,900 | 1,760 | 1,900 | 5,900 | 1,900 |
| 1998-08-18 | 1,871 | 1,930 | 1,870 | 1,919 | 2,300 | 1,919 |
| 1998-08-17 | 1,910 | 1,910 | 1,800 | 1,800 | 7,300 | 1,800 |
| 1998-08-14 | 1,917 | 1,940 | 1,909 | 1,909 | 7,200 | 1,909 |
| 1998-08-13 | 1,880 | 1,918 | 1,880 | 1,917 | 9,700 | 1,917 |
| 1998-08-12 | 1,870 | 1,890 | 1,870 | 1,870 | 3,700 | 1,870 |
| 1998-08-11 | 1,869 | 1,870 | 1,866 | 1,870 | 3,700 | 1,870 |
| 1998-08-10 | 1,881 | 1,881 | 1,865 | 1,870 | 2,400 | 1,870 |
| 1998-08-07 | 1,865 | 1,900 | 1,865 | 1,900 | 6,500 | 1,900 |
| 1998-08-06 | 1,940 | 1,940 | 1,880 | 1,890 | 17,700 | 1,890 |
| 1998-08-05 | 1,890 | 1,940 | 1,870 | 1,870 | 28,200 | 1,870 |
| 1998-08-04 | 1,865 | 1,891 | 1,865 | 1,890 | 4,100 | 1,890 |
| 1998-08-03 | 1,900 | 1,920 | 1,890 | 1,890 | 11,400 | 1,890 |
| 1998-07-31 | 1,920 | 1,920 | 1,900 | 1,920 | 4,000 | 1,920 |
| 1998-07-30 | 1,900 | 1,930 | 1,900 | 1,920 | 9,000 | 1,920 |
| 1998-07-29 | 1,865 | 1,900 | 1,865 | 1,900 | 17,600 | 1,900 |
| 1998-07-28 | 1,865 | 1,900 | 1,865 | 1,900 | 8,900 | 1,900 |
| 1998-07-27 | 1,880 | 1,882 | 1,810 | 1,860 | 7,700 | 1,860 |
| 1998-07-24 | 1,907 | 1,911 | 1,877 | 1,895 | 20,800 | 1,895 |
| 1998-07-23 | 1,858 | 1,860 | 1,847 | 1,847 | 5,100 | 1,847 |
| 1998-07-22 | 1,940 | 1,940 | 1,915 | 1,925 | 21,800 | 1,925 |
| 1998-07-21 | 1,945 | 1,950 | 1,880 | 1,920 | 13,300 | 1,920 |
| 1998-07-17 | 1,900 | 1,905 | 1,900 | 1,900 | 17,900 | 1,900 |
| 1998-07-16 | 1,900 | 1,905 | 1,900 | 1,905 | 14,800 | 1,905 |
| 1998-07-15 | 1,900 | 1,905 | 1,899 | 1,900 | 28,600 | 1,900 |
| 1998-07-14 | 1,900 | 1,900 | 1,830 | 1,896 | 5,200 | 1,896 |
| 1998-07-13 | 1,865 | 1,866 | 1,790 | 1,860 | 9,800 | 1,860 |
| 1998-07-10 | 1,851 | 1,896 | 1,851 | 1,895 | 6,800 | 1,895 |
| 1998-07-09 | 1,900 | 1,900 | 1,870 | 1,879 | 39,800 | 1,879 |
| 1998-07-08 | 1,929 | 1,930 | 1,879 | 1,879 | 15,300 | 1,879 |
| 1998-07-07 | 1,930 | 1,930 | 1,900 | 1,930 | 15,300 | 1,930 |
| 1998-07-06 | 1,900 | 1,925 | 1,879 | 1,925 | 31,700 | 1,925 |
| 1998-07-03 | 1,882 | 1,900 | 1,879 | 1,879 | 5,800 | 1,879 |
| 1998-07-02 | 1,890 | 1,950 | 1,890 | 1,912 | 24,300 | 1,912 |
| 1998-07-01 | 1,869 | 1,880 | 1,857 | 1,880 | 11,800 | 1,880 |
| 1998-06-30 | 1,880 | 1,890 | 1,842 | 1,869 | 31,500 | 1,869 |
| 1998-06-29 | 1,700 | 1,750 | 1,700 | 1,748 | 3,000 | 1,748 |
| 1998-06-26 | 1,780 | 1,781 | 1,730 | 1,750 | 9,400 | 1,750 |
| 1998-06-25 | 1,780 | 1,800 | 1,780 | 1,781 | 13,200 | 1,781 |
| 1998-06-24 | 1,830 | 1,830 | 1,790 | 1,790 | 17,600 | 1,790 |
| 1998-06-23 | 1,840 | 1,840 | 1,800 | 1,801 | 5,300 | 1,801 |
| 1998-06-22 | 1,810 | 1,840 | 1,810 | 1,835 | 4,000 | 1,835 |
| 1998-06-19 | 1,805 | 1,810 | 1,805 | 1,810 | 3,300 | 1,810 |
| 1998-06-18 | 1,810 | 1,840 | 1,800 | 1,840 | 14,900 | 1,840 |
| 1998-06-17 | 1,800 | 1,850 | 1,800 | 1,802 | 2,900 | 1,802 |
| 1998-06-16 | 1,801 | 1,801 | 1,780 | 1,800 | 5,600 | 1,800 |
| 1998-06-15 | 1,844 | 1,844 | 1,800 | 1,801 | 5,700 | 1,801 |
| 1998-06-12 | 1,845 | 1,845 | 1,800 | 1,814 | 22,300 | 1,814 |
| 1998-06-11 | 1,835 | 1,873 | 1,832 | 1,846 | 7,100 | 1,846 |
| 1998-06-10 | 1,841 | 1,878 | 1,820 | 1,870 | 4,900 | 1,870 |
| 1998-06-09 | 1,805 | 1,870 | 1,805 | 1,870 | 2,100 | 1,870 |
| 1998-06-08 | 1,800 | 1,860 | 1,800 | 1,820 | 2,500 | 1,820 |
| 1998-06-05 | 1,820 | 1,820 | 1,800 | 1,800 | 3,400 | 1,800 |
| 1998-06-04 | 1,820 | 1,820 | 1,820 | 1,820 | 2,100 | 1,820 |
| 1998-06-03 | 1,850 | 1,880 | 1,800 | 1,880 | 4,400 | 1,880 |
| 1998-06-02 | 1,800 | 1,850 | 1,800 | 1,850 | 7,800 | 1,850 |
| 1998-06-01 | 1,850 | 1,850 | 1,795 | 1,796 | 16,100 | 1,796 |
| 1998-05-29 | 1,810 | 1,810 | 1,795 | 1,795 | 20,500 | 1,795 |
| 1998-05-28 | 1,816 | 1,832 | 1,805 | 1,819 | 9,800 | 1,819 |
| 1998-05-27 | 1,815 | 1,830 | 1,810 | 1,825 | 5,000 | 1,825 |
| 1998-05-26 | 1,808 | 1,888 | 1,808 | 1,820 | 2,000 | 1,820 |
| 1998-05-25 | 1,889 | 1,889 | 1,811 | 1,811 | 9,600 | 1,811 |
| 1998-05-22 | 1,880 | 1,880 | 1,820 | 1,830 | 8,100 | 1,830 |
| 1998-05-21 | 1,885 | 1,900 | 1,850 | 1,851 | 13,800 | 1,851 |
| 1998-05-20 | 1,900 | 1,900 | 1,838 | 1,885 | 4,300 | 1,885 |
| 1998-05-19 | 1,860 | 1,860 | 1,830 | 1,841 | 3,800 | 1,841 |
| 1998-05-18 | 1,862 | 1,862 | 1,820 | 1,839 | 5,200 | 1,839 |
| 1998-05-15 | 1,850 | 1,900 | 1,831 | 1,832 | 11,900 | 1,832 |
| 1998-05-14 | 1,830 | 1,900 | 1,830 | 1,900 | 13,700 | 1,900 |
| 1998-05-13 | 1,818 | 1,820 | 1,811 | 1,820 | 19,300 | 1,820 |
| 1998-05-12 | 1,809 | 1,809 | 1,800 | 1,800 | 3,200 | 1,800 |
| 1998-05-11 | 1,810 | 1,810 | 1,800 | 1,800 | 9,200 | 1,800 |
| 1998-05-08 | 1,819 | 1,819 | 1,800 | 1,800 | 7,900 | 1,800 |
| 1998-05-07 | 1,805 | 1,807 | 1,800 | 1,806 | 8,800 | 1,806 |
| 1998-05-06 | 1,830 | 1,830 | 1,805 | 1,807 | 18,700 | 1,807 |
| 1998-05-01 | 1,860 | 1,890 | 1,820 | 1,830 | 8,400 | 1,830 |
| 1998-04-30 | 1,900 | 1,900 | 1,820 | 1,830 | 3,500 | 1,830 |
| 1998-04-28 | 1,800 | 1,850 | 1,800 | 1,820 | 17,300 | 1,820 |
| 1998-04-27 | 1,956 | 1,956 | 1,830 | 1,830 | 15,500 | 1,830 |
| 1998-04-24 | 1,990 | 1,990 | 1,940 | 1,940 | 17,100 | 1,940 |
| 1998-04-23 | 1,900 | 1,950 | 1,900 | 1,940 | 18,800 | 1,940 |
| 1998-04-22 | 1,821 | 1,900 | 1,820 | 1,900 | 3,100 | 1,900 |
| 1998-04-21 | 1,850 | 1,880 | 1,820 | 1,820 | 6,100 | 1,820 |
| 1998-04-20 | 1,831 | 1,855 | 1,830 | 1,843 | 6,700 | 1,843 |
| 1998-04-17 | 1,892 | 1,892 | 1,850 | 1,859 | 8,200 | 1,859 |
| 1998-04-16 | 1,850 | 1,860 | 1,831 | 1,832 | 8,500 | 1,832 |
| 1998-04-15 | 1,900 | 1,900 | 1,840 | 1,840 | 5,500 | 1,840 |
| 1998-04-14 | 1,870 | 1,921 | 1,840 | 1,840 | 5,000 | 1,840 |
| 1998-04-13 | 1,900 | 1,900 | 1,840 | 1,870 | 6,700 | 1,870 |
| 1998-04-10 | 1,870 | 1,930 | 1,830 | 1,840 | 15,500 | 1,840 |
| 1998-04-09 | 1,920 | 1,920 | 1,850 | 1,900 | 8,000 | 1,900 |
| 1998-04-08 | 1,850 | 1,980 | 1,850 | 1,950 | 20,600 | 1,950 |
| 1998-04-07 | 1,850 | 1,900 | 1,850 | 1,900 | 3,900 | 1,900 |
| 1998-04-06 | 1,810 | 1,850 | 1,810 | 1,850 | 3,300 | 1,850 |
| 1998-04-03 | 1,810 | 1,840 | 1,810 | 1,810 | 5,800 | 1,810 |
| 1998-04-02 | 1,880 | 1,880 | 1,810 | 1,810 | 16,600 | 1,810 |
| 1998-04-01 | 1,830 | 1,850 | 1,810 | 1,850 | 11,700 | 1,850 |
| 1998-03-31 | 1,930 | 1,930 | 1,850 | 1,900 | 19,100 | 1,900 |
| 1998-03-30 | 2,030 | 2,030 | 1,920 | 1,930 | 5,400 | 1,930 |
| 1998-03-27 | 2,000 | 2,040 | 2,000 | 2,000 | 11,800 | 2,000 |
| 1998-03-26 | 1,940 | 2,000 | 1,940 | 2,000 | 16,700 | 2,000 |
| 1998-03-25 | 1,950 | 1,980 | 1,930 | 1,960 | 19,200 | 1,960 |
| 1998-03-24 | 1,850 | 1,900 | 1,850 | 1,900 | 13,400 | 1,900 |
| 1998-03-23 | 1,900 | 1,900 | 1,840 | 1,840 | 13,600 | 1,840 |
| 1998-03-20 | 1,800 | 1,900 | 1,800 | 1,810 | 20,900 | 1,810 |
| 1998-03-19 | 1,850 | 1,870 | 1,810 | 1,840 | 35,600 | 1,840 |
| 1998-03-18 | 1,910 | 1,920 | 1,860 | 1,860 | 22,000 | 1,860 |
| 1998-03-17 | 1,920 | 1,920 | 1,860 | 1,910 | 14,700 | 1,910 |
| 1998-03-16 | 1,920 | 1,940 | 1,900 | 1,910 | 8,500 | 1,910 |
| 1998-03-13 | 1,910 | 1,960 | 1,900 | 1,920 | 32,200 | 1,920 |
| 1998-03-12 | 1,900 | 1,940 | 1,900 | 1,940 | 17,700 | 1,940 |
| 1998-03-11 | 1,920 | 1,920 | 1,890 | 1,900 | 6,300 | 1,900 |
| 1998-03-10 | 1,900 | 1,940 | 1,900 | 1,910 | 15,700 | 1,910 |
| 1998-03-09 | 1,950 | 1,970 | 1,910 | 1,910 | 15,000 | 1,910 |
| 1998-03-06 | 1,890 | 1,920 | 1,890 | 1,920 | 6,200 | 1,920 |
| 1998-03-05 | 1,950 | 1,950 | 1,880 | 1,920 | 8,200 | 1,920 |
| 1998-03-04 | 1,950 | 1,990 | 1,950 | 1,950 | 8,800 | 1,950 |
| 1998-03-03 | 2,010 | 2,010 | 1,980 | 1,980 | 16,600 | 1,980 |
| 1998-03-02 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 | 2,000 |
| 1998-02-27 | 1,950 | 1,990 | 1,950 | 1,960 | 15,500 | 1,960 |
| 1998-02-26 | 1,930 | 1,940 | 1,920 | 1,940 | 3,200 | 1,940 |
| 1998-02-25 | 1,970 | 1,970 | 1,830 | 1,930 | 11,600 | 1,930 |
| 1998-02-24 | 1,960 | 1,960 | 1,920 | 1,940 | 17,100 | 1,940 |
| 1998-02-23 | 1,870 | 1,930 | 1,820 | 1,930 | 12,400 | 1,930 |
| 1998-02-20 | 1,840 | 1,900 | 1,780 | 1,900 | 25,400 | 1,900 |
| 1998-02-19 | 1,860 | 1,870 | 1,840 | 1,840 | 15,400 | 1,840 |
| 1998-02-18 | 1,970 | 1,970 | 1,870 | 1,900 | 19,400 | 1,900 |
| 1998-02-17 | 1,960 | 1,960 | 1,930 | 1,940 | 4,000 | 1,940 |
| 1998-02-16 | 1,950 | 1,960 | 1,950 | 1,960 | 23,700 | 1,960 |
| 1998-02-13 | 1,950 | 1,950 | 1,930 | 1,950 | 21,400 | 1,950 |
| 1998-02-12 | 1,930 | 1,980 | 1,910 | 1,980 | 19,400 | 1,980 |
| 1998-02-10 | 1,900 | 1,960 | 1,900 | 1,930 | 7,800 | 1,930 |
| 1998-02-09 | 1,870 | 1,900 | 1,800 | 1,840 | 35,800 | 1,840 |
| 1998-02-06 | 1,910 | 1,920 | 1,870 | 1,900 | 19,800 | 1,900 |
| 1998-02-05 | 1,820 | 1,860 | 1,820 | 1,860 | 9,100 | 1,860 |
| 1998-02-04 | 1,900 | 1,900 | 1,820 | 1,820 | 19,200 | 1,820 |
| 1998-02-03 | 1,970 | 1,970 | 1,890 | 1,890 | 19,200 | 1,890 |
| 1998-02-02 | 2,020 | 2,020 | 1,910 | 1,910 | 16,400 | 1,910 |
| 1998-01-30 | 2,040 | 2,040 | 1,980 | 1,990 | 24,000 | 1,990 |
| 1998-01-29 | 2,030 | 2,050 | 2,000 | 2,000 | 20,300 | 2,000 |
| 1998-01-28 | 2,030 | 2,050 | 2,000 | 2,000 | 49,100 | 2,000 |
| 1998-01-27 | 2,000 | 2,020 | 1,960 | 1,970 | 43,500 | 1,970 |
| 1998-01-26 | 1,940 | 2,050 | 1,940 | 2,040 | 33,100 | 2,040 |
| 1998-01-23 | 1,950 | 1,950 | 1,880 | 1,920 | 18,700 | 1,920 |
| 1998-01-22 | 1,900 | 1,900 | 1,850 | 1,870 | 21,600 | 1,870 |
| 1998-01-21 | 1,890 | 1,900 | 1,880 | 1,880 | 14,700 | 1,880 |
| 1998-01-20 | 1,840 | 1,900 | 1,840 | 1,880 | 23,100 | 1,880 |
| 1998-01-19 | 1,910 | 1,950 | 1,900 | 1,900 | 15,400 | 1,900 |
| 1998-01-16 | 1,900 | 1,910 | 1,880 | 1,900 | 24,300 | 1,900 |
| 1998-01-14 | 1,810 | 1,900 | 1,810 | 1,900 | 4,500 | 1,900 |
| 1998-01-13 | 1,810 | 1,810 | 1,740 | 1,810 | 10,700 | 1,810 |
| 1998-01-12 | 1,800 | 1,830 | 1,800 | 1,800 | 5,800 | 1,800 |
| 1998-01-09 | 1,800 | 1,850 | 1,750 | 1,810 | 23,800 | 1,810 |
| 1998-01-08 | 1,850 | 1,880 | 1,800 | 1,820 | 20,600 | 1,820 |
| 1998-01-07 | 1,940 | 1,940 | 1,860 | 1,880 | 13,100 | 1,880 |
| 1998-01-06 | 2,050 | 2,050 | 1,900 | 1,940 | 3,600 | 1,940 |
| 1998-01-05 | 2,000 | 2,000 | 1,970 | 1,990 | 7,500 | 1,990 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株