9766 コナミグループ(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 | 3,270 | 3,290 | 3,210 | 3,270 | 13,900 | 1,090 |
| 1998-12-29 | 3,140 | 3,190 | 3,140 | 3,170 | 48,300 | 1,056.67 |
| 1998-12-28 | 3,210 | 3,220 | 3,160 | 3,170 | 18,700 | 1,056.67 |
| 1998-12-25 | 3,300 | 3,330 | 3,160 | 3,280 | 42,900 | 1,093.33 |
| 1998-12-24 | 3,140 | 3,170 | 3,140 | 3,140 | 62,500 | 1,046.67 |
| 1998-12-22 | 3,210 | 3,250 | 3,140 | 3,140 | 9,900 | 1,046.67 |
| 1998-12-21 | 3,350 | 3,400 | 3,130 | 3,200 | 81,700 | 1,066.67 |
| 1998-12-18 | 3,350 | 3,350 | 3,320 | 3,320 | 29,500 | 1,106.67 |
| 1998-12-17 | 3,300 | 3,350 | 3,230 | 3,350 | 33,600 | 1,116.67 |
| 1998-12-16 | 3,350 | 3,350 | 3,220 | 3,230 | 33,300 | 1,076.67 |
| 1998-12-15 | 3,300 | 3,310 | 3,200 | 3,240 | 23,700 | 1,080 |
| 1998-12-14 | 3,380 | 3,380 | 3,360 | 3,370 | 25,000 | 1,123.33 |
| 1998-12-11 | 3,440 | 3,440 | 3,380 | 3,380 | 57,100 | 1,126.67 |
| 1998-12-10 | 3,350 | 3,430 | 3,330 | 3,430 | 31,500 | 1,143.33 |
| 1998-12-09 | 3,320 | 3,320 | 3,260 | 3,290 | 91,600 | 1,096.67 |
| 1998-12-08 | 3,300 | 3,380 | 3,270 | 3,270 | 51,900 | 1,090 |
| 1998-12-07 | 3,300 | 3,350 | 3,290 | 3,300 | 9,900 | 1,100 |
| 1998-12-04 | 3,300 | 3,310 | 3,290 | 3,300 | 10,600 | 1,100 |
| 1998-12-03 | 3,340 | 3,350 | 3,300 | 3,320 | 32,800 | 1,106.67 |
| 1998-12-02 | 3,380 | 3,400 | 3,240 | 3,290 | 96,500 | 1,096.67 |
| 1998-12-01 | 3,440 | 3,440 | 3,380 | 3,380 | 27,900 | 1,126.67 |
| 1998-11-30 | 3,460 | 3,490 | 3,410 | 3,410 | 30,300 | 1,136.67 |
| 1998-11-27 | 3,450 | 3,490 | 3,430 | 3,460 | 36,600 | 1,153.33 |
| 1998-11-26 | 3,490 | 3,490 | 3,420 | 3,440 | 24,000 | 1,146.67 |
| 1998-11-25 | 3,540 | 3,540 | 3,470 | 3,510 | 12,500 | 1,170 |
| 1998-11-24 | 3,550 | 3,550 | 3,430 | 3,500 | 20,300 | 1,166.67 |
| 1998-11-20 | 3,440 | 3,550 | 3,440 | 3,530 | 16,400 | 1,176.67 |
| 1998-11-19 | 3,400 | 3,410 | 3,380 | 3,410 | 102,300 | 1,136.67 |
| 1998-11-18 | 3,410 | 3,430 | 3,370 | 3,400 | 51,000 | 1,133.33 |
| 1998-11-17 | 3,510 | 3,520 | 3,490 | 3,510 | 22,200 | 1,170 |
| 1998-11-16 | 3,550 | 3,550 | 3,520 | 3,540 | 10,000 | 1,180 |
| 1998-11-13 | 3,420 | 3,580 | 3,420 | 3,580 | 29,000 | 1,193.33 |
| 1998-11-12 | 3,570 | 3,570 | 3,450 | 3,520 | 28,100 | 1,173.33 |
| 1998-11-11 | 3,570 | 3,570 | 3,540 | 3,570 | 21,800 | 1,190 |
| 1998-11-10 | 3,400 | 3,490 | 3,400 | 3,460 | 68,200 | 1,153.33 |
| 1998-11-09 | 3,570 | 3,570 | 3,450 | 3,500 | 15,500 | 1,166.67 |
| 1998-11-06 | 3,500 | 3,550 | 3,500 | 3,520 | 17,900 | 1,173.33 |
| 1998-11-05 | 3,500 | 3,510 | 3,390 | 3,490 | 18,100 | 1,163.33 |
| 1998-11-04 | 3,500 | 3,500 | 3,430 | 3,500 | 19,400 | 1,166.67 |
| 1998-11-02 | 3,390 | 3,490 | 3,390 | 3,470 | 5,000 | 1,156.67 |
| 1998-10-30 | 3,440 | 3,440 | 3,390 | 3,390 | 20,300 | 1,130 |
| 1998-10-29 | 3,410 | 3,420 | 3,380 | 3,420 | 18,200 | 1,140 |
| 1998-10-28 | 3,410 | 3,460 | 3,410 | 3,460 | 16,200 | 1,153.33 |
| 1998-10-27 | 3,570 | 3,570 | 3,460 | 3,460 | 27,000 | 1,153.33 |
| 1998-10-26 | 3,600 | 3,600 | 3,460 | 3,460 | 26,900 | 1,153.33 |
| 1998-10-23 | 3,570 | 3,600 | 3,550 | 3,570 | 9,900 | 1,190 |
| 1998-10-22 | 3,570 | 3,600 | 3,550 | 3,570 | 49,400 | 1,190 |
| 1998-10-21 | 3,550 | 3,570 | 3,450 | 3,500 | 67,500 | 1,166.67 |
| 1998-10-20 | 3,500 | 3,510 | 3,440 | 3,490 | 43,700 | 1,163.33 |
| 1998-10-19 | 3,400 | 3,590 | 3,400 | 3,500 | 32,600 | 1,166.67 |
| 1998-10-16 | 3,240 | 3,450 | 3,240 | 3,450 | 83,400 | 1,150 |
| 1998-10-15 | 3,160 | 3,160 | 3,100 | 3,130 | 23,100 | 1,043.33 |
| 1998-10-14 | 3,190 | 3,190 | 3,100 | 3,150 | 11,400 | 1,050 |
| 1998-10-13 | 3,110 | 3,200 | 3,050 | 3,200 | 79,800 | 1,066.67 |
| 1998-10-12 | 3,110 | 3,210 | 3,020 | 3,100 | 81,600 | 1,033.33 |
| 1998-10-09 | 3,200 | 3,270 | 3,110 | 3,160 | 31,700 | 1,053.33 |
| 1998-10-08 | 3,300 | 3,300 | 3,150 | 3,250 | 25,200 | 1,083.33 |
| 1998-10-07 | 3,200 | 3,370 | 3,100 | 3,370 | 124,000 | 1,123.33 |
| 1998-10-06 | 3,250 | 3,290 | 3,220 | 3,220 | 99,300 | 1,073.33 |
| 1998-10-05 | 3,450 | 3,450 | 3,360 | 3,390 | 15,600 | 1,130 |
| 1998-10-02 | 3,550 | 3,570 | 3,460 | 3,500 | 24,500 | 1,166.67 |
| 1998-10-01 | 3,620 | 3,620 | 3,500 | 3,590 | 21,700 | 1,196.67 |
| 1998-09-30 | 3,660 | 3,700 | 3,570 | 3,660 | 116,000 | 1,220 |
| 1998-09-29 | 3,620 | 3,630 | 3,530 | 3,620 | 81,500 | 1,206.67 |
| 1998-09-28 | 3,600 | 3,650 | 3,580 | 3,640 | 59,000 | 1,213.33 |
| 1998-09-25 | 3,470 | 3,500 | 3,430 | 3,500 | 28,400 | 1,166.67 |
| 1998-09-24 | 3,500 | 3,600 | 3,480 | 3,600 | 93,000 | 1,200 |
| 1998-09-22 | 3,480 | 3,500 | 3,470 | 3,470 | 57,900 | 1,156.67 |
| 1998-09-21 | 3,550 | 3,560 | 3,480 | 3,480 | 44,100 | 1,160 |
| 1998-09-18 | 3,570 | 3,570 | 3,530 | 3,550 | 138,100 | 1,183.33 |
| 1998-09-17 | 3,590 | 3,600 | 3,570 | 3,570 | 61,400 | 1,190 |
| 1998-09-16 | 3,410 | 3,540 | 3,410 | 3,510 | 65,100 | 1,170 |
| 1998-09-14 | 3,290 | 3,450 | 3,290 | 3,440 | 59,200 | 1,146.67 |
| 1998-09-11 | 3,510 | 3,510 | 3,290 | 3,320 | 84,400 | 1,106.67 |
| 1998-09-10 | 3,500 | 3,500 | 3,450 | 3,460 | 107,900 | 1,153.33 |
| 1998-09-09 | 3,340 | 3,410 | 3,290 | 3,350 | 87,600 | 1,116.67 |
| 1998-09-08 | 3,260 | 3,340 | 3,240 | 3,270 | 94,900 | 1,090 |
| 1998-09-07 | 3,200 | 3,270 | 3,150 | 3,220 | 120,000 | 1,073.33 |
| 1998-09-04 | 3,460 | 3,520 | 3,330 | 3,330 | 68,000 | 1,110 |
| 1998-09-03 | 3,580 | 3,580 | 3,470 | 3,510 | 37,100 | 1,170 |
| 1998-09-02 | 3,510 | 3,650 | 3,480 | 3,530 | 47,000 | 1,176.67 |
| 1998-09-01 | 3,380 | 3,670 | 3,380 | 3,670 | 32,900 | 1,223.33 |
| 1998-08-31 | 3,490 | 3,600 | 3,450 | 3,580 | 46,400 | 1,193.33 |
| 1998-08-28 | 3,290 | 3,540 | 3,290 | 3,540 | 56,800 | 1,180 |
| 1998-08-27 | 3,550 | 3,550 | 3,430 | 3,540 | 29,700 | 1,180 |
| 1998-08-26 | 3,750 | 3,750 | 3,510 | 3,650 | 54,800 | 1,216.67 |
| 1998-08-25 | 3,700 | 3,770 | 3,700 | 3,720 | 52,400 | 1,240 |
| 1998-08-24 | 3,760 | 3,760 | 3,600 | 3,710 | 62,700 | 1,236.67 |
| 1998-08-21 | 3,700 | 3,760 | 3,630 | 3,760 | 24,400 | 1,253.33 |
| 1998-08-20 | 3,790 | 3,790 | 3,690 | 3,720 | 18,000 | 1,240 |
| 1998-08-19 | 3,550 | 3,690 | 3,540 | 3,690 | 26,100 | 1,230 |
| 1998-08-18 | 3,610 | 3,630 | 3,580 | 3,600 | 46,000 | 1,200 |
| 1998-08-17 | 3,730 | 3,730 | 3,620 | 3,670 | 43,700 | 1,223.33 |
| 1998-08-14 | 3,800 | 3,800 | 3,720 | 3,780 | 54,400 | 1,260 |
| 1998-08-13 | 3,830 | 3,860 | 3,760 | 3,820 | 57,900 | 1,273.33 |
| 1998-08-12 | 3,850 | 3,880 | 3,750 | 3,870 | 80,600 | 1,290 |
| 1998-08-11 | 3,880 | 3,920 | 3,850 | 3,900 | 70,700 | 1,300 |
| 1998-08-10 | 3,890 | 3,900 | 3,800 | 3,890 | 63,400 | 1,296.67 |
| 1998-08-07 | 3,730 | 3,850 | 3,730 | 3,820 | 126,700 | 1,273.33 |
| 1998-08-06 | 3,600 | 3,680 | 3,570 | 3,680 | 85,100 | 1,226.67 |
| 1998-08-05 | 3,560 | 3,590 | 3,520 | 3,590 | 61,700 | 1,196.67 |
| 1998-08-04 | 3,550 | 3,580 | 3,550 | 3,570 | 31,400 | 1,190 |
| 1998-08-03 | 3,600 | 3,630 | 3,580 | 3,600 | 70,000 | 1,200 |
| 1998-07-31 | 3,580 | 3,640 | 3,500 | 3,600 | 34,200 | 1,200 |
| 1998-07-30 | 3,520 | 3,600 | 3,490 | 3,580 | 62,500 | 1,193.33 |
| 1998-07-29 | 3,400 | 3,500 | 3,400 | 3,470 | 53,700 | 1,156.67 |
| 1998-07-28 | 3,410 | 3,450 | 3,370 | 3,450 | 69,400 | 1,150 |
| 1998-07-27 | 3,450 | 3,600 | 3,410 | 3,410 | 75,500 | 1,136.67 |
| 1998-07-24 | 3,450 | 3,500 | 3,450 | 3,500 | 33,900 | 1,166.67 |
| 1998-07-23 | 3,420 | 3,470 | 3,410 | 3,450 | 59,900 | 1,150 |
| 1998-07-22 | 3,460 | 3,470 | 3,410 | 3,440 | 52,600 | 1,146.67 |
| 1998-07-21 | 3,450 | 3,510 | 3,450 | 3,470 | 40,800 | 1,156.67 |
| 1998-07-17 | 3,440 | 3,470 | 3,400 | 3,460 | 40,400 | 1,153.33 |
| 1998-07-16 | 3,400 | 3,450 | 3,400 | 3,440 | 36,500 | 1,146.67 |
| 1998-07-15 | 3,460 | 3,460 | 3,420 | 3,430 | 42,100 | 1,143.33 |
| 1998-07-14 | 3,410 | 3,450 | 3,380 | 3,420 | 74,500 | 1,140 |
| 1998-07-13 | 3,270 | 3,450 | 3,220 | 3,440 | 79,700 | 1,146.67 |
| 1998-07-10 | 3,400 | 3,410 | 3,350 | 3,370 | 96,200 | 1,123.33 |
| 1998-07-09 | 3,360 | 3,430 | 3,360 | 3,380 | 240,300 | 1,126.67 |
| 1998-07-08 | 3,170 | 3,380 | 3,170 | 3,360 | 198,500 | 1,120 |
| 1998-07-07 | 3,080 | 3,160 | 3,050 | 3,160 | 28,700 | 1,053.33 |
| 1998-07-06 | 3,080 | 3,130 | 3,080 | 3,080 | 45,500 | 1,026.67 |
| 1998-07-03 | 3,150 | 3,150 | 3,080 | 3,080 | 38,500 | 1,026.67 |
| 1998-07-02 | 3,150 | 3,180 | 3,110 | 3,150 | 214,500 | 1,050 |
| 1998-07-01 | 3,020 | 3,060 | 3,000 | 3,060 | 62,200 | 1,020 |
| 1998-06-30 | 3,040 | 3,040 | 2,960 | 2,985 | 73,900 | 995 |
| 1998-06-29 | 3,000 | 3,040 | 2,970 | 2,970 | 39,300 | 990 |
| 1998-06-26 | 3,030 | 3,080 | 2,990 | 3,000 | 105,600 | 1,000 |
| 1998-06-25 | 2,950 | 3,020 | 2,950 | 2,985 | 111,900 | 995 |
| 1998-06-24 | 2,950 | 2,950 | 2,910 | 2,930 | 48,500 | 976.67 |
| 1998-06-23 | 2,915 | 2,920 | 2,900 | 2,910 | 15,100 | 970 |
| 1998-06-22 | 2,970 | 2,970 | 2,955 | 2,955 | 12,500 | 985 |
| 1998-06-19 | 3,000 | 3,000 | 2,965 | 2,980 | 11,200 | 993.33 |
| 1998-06-18 | 3,050 | 3,050 | 2,950 | 3,020 | 34,300 | 1,006.67 |
| 1998-06-17 | 2,900 | 3,020 | 2,900 | 3,020 | 48,800 | 1,006.67 |
| 1998-06-16 | 2,900 | 2,950 | 2,900 | 2,930 | 24,000 | 976.67 |
| 1998-06-15 | 2,975 | 2,980 | 2,945 | 2,945 | 52,100 | 981.67 |
| 1998-06-12 | 2,930 | 2,990 | 2,930 | 2,980 | 58,700 | 993.33 |
| 1998-06-11 | 2,995 | 3,060 | 2,970 | 3,020 | 81,700 | 1,006.67 |
| 1998-06-10 | 2,955 | 3,000 | 2,950 | 2,970 | 19,300 | 990 |
| 1998-06-09 | 2,960 | 2,965 | 2,930 | 2,945 | 28,900 | 981.67 |
| 1998-06-08 | 3,040 | 3,040 | 2,965 | 2,965 | 20,900 | 988.33 |
| 1998-06-05 | 3,020 | 3,050 | 3,010 | 3,050 | 27,600 | 1,016.67 |
| 1998-06-04 | 2,990 | 3,020 | 2,965 | 3,010 | 41,900 | 1,003.33 |
| 1998-06-03 | 3,000 | 3,020 | 2,985 | 3,000 | 72,100 | 1,000 |
| 1998-06-02 | 3,010 | 3,010 | 2,980 | 2,985 | 44,300 | 995 |
| 1998-06-01 | 2,960 | 3,010 | 2,950 | 2,995 | 63,800 | 998.33 |
| 1998-05-29 | 2,850 | 2,960 | 2,850 | 2,945 | 78,600 | 981.67 |
| 1998-05-28 | 2,800 | 2,850 | 2,800 | 2,850 | 41,400 | 950 |
| 1998-05-27 | 2,810 | 2,820 | 2,755 | 2,775 | 80,700 | 925 |
| 1998-05-26 | 2,825 | 2,870 | 2,825 | 2,855 | 16,500 | 951.67 |
| 1998-05-25 | 2,885 | 2,900 | 2,875 | 2,885 | 43,400 | 961.67 |
| 1998-05-22 | 2,810 | 2,820 | 2,790 | 2,805 | 22,700 | 935 |
| 1998-05-21 | 2,760 | 2,820 | 2,750 | 2,780 | 101,900 | 926.67 |
| 1998-05-20 | 2,770 | 2,790 | 2,765 | 2,775 | 57,400 | 925 |
| 1998-05-19 | 2,800 | 2,800 | 2,740 | 2,765 | 61,600 | 921.67 |
| 1998-05-18 | 2,830 | 2,830 | 2,755 | 2,760 | 41,600 | 920 |
| 1998-05-15 | 2,845 | 2,870 | 2,830 | 2,830 | 51,600 | 943.33 |
| 1998-05-14 | 2,850 | 2,850 | 2,810 | 2,850 | 42,300 | 950 |
| 1998-05-13 | 2,880 | 2,885 | 2,865 | 2,870 | 12,900 | 956.67 |
| 1998-05-12 | 2,900 | 2,910 | 2,865 | 2,900 | 18,000 | 966.67 |
| 1998-05-11 | 2,855 | 2,900 | 2,855 | 2,900 | 8,700 | 966.67 |
| 1998-05-08 | 2,800 | 2,895 | 2,800 | 2,895 | 23,900 | 965 |
| 1998-05-07 | 2,885 | 2,885 | 2,820 | 2,860 | 53,700 | 953.33 |
| 1998-05-06 | 2,905 | 2,905 | 2,855 | 2,900 | 14,000 | 966.67 |
| 1998-05-01 | 2,930 | 2,930 | 2,890 | 2,900 | 38,900 | 966.67 |
| 1998-04-30 | 2,920 | 2,935 | 2,900 | 2,930 | 13,000 | 976.67 |
| 1998-04-28 | 2,900 | 2,920 | 2,885 | 2,900 | 27,900 | 966.67 |
| 1998-04-27 | 2,990 | 2,990 | 2,910 | 2,915 | 15,800 | 971.67 |
| 1998-04-24 | 3,000 | 3,000 | 2,960 | 2,995 | 32,900 | 998.33 |
| 1998-04-23 | 2,960 | 2,990 | 2,940 | 2,960 | 56,600 | 986.67 |
| 1998-04-22 | 2,885 | 2,990 | 2,870 | 2,990 | 17,700 | 996.67 |
| 1998-04-21 | 2,920 | 2,920 | 2,840 | 2,845 | 10,800 | 948.33 |
| 1998-04-20 | 2,840 | 2,845 | 2,820 | 2,840 | 41,300 | 946.67 |
| 1998-04-17 | 2,850 | 2,880 | 2,850 | 2,865 | 73,200 | 955 |
| 1998-04-16 | 3,000 | 3,020 | 2,925 | 2,940 | 35,400 | 980 |
| 1998-04-15 | 3,000 | 3,060 | 3,000 | 3,020 | 45,900 | 1,006.67 |
| 1998-04-14 | 3,000 | 3,020 | 2,950 | 3,000 | 75,800 | 1,000 |
| 1998-04-13 | 3,030 | 3,030 | 3,000 | 3,000 | 14,100 | 1,000 |
| 1998-04-10 | 2,980 | 3,030 | 2,980 | 3,000 | 25,400 | 1,000 |
| 1998-04-09 | 3,000 | 3,030 | 2,990 | 3,000 | 44,000 | 1,000 |
| 1998-04-08 | 2,870 | 3,000 | 2,870 | 2,990 | 38,500 | 996.67 |
| 1998-04-07 | 2,830 | 2,870 | 2,810 | 2,860 | 53,500 | 953.33 |
| 1998-04-06 | 2,870 | 2,890 | 2,810 | 2,810 | 43,000 | 936.67 |
| 1998-04-03 | 2,950 | 2,980 | 2,890 | 2,910 | 35,300 | 970 |
| 1998-04-02 | 2,920 | 3,040 | 2,920 | 3,000 | 46,700 | 1,000 |
| 1998-04-01 | 3,010 | 3,010 | 2,920 | 3,000 | 42,000 | 1,000 |
| 1998-03-31 | 2,970 | 3,050 | 2,850 | 3,050 | 70,700 | 1,016.67 |
| 1998-03-30 | 2,850 | 3,000 | 2,780 | 3,000 | 49,600 | 1,000 |
| 1998-03-27 | 2,900 | 2,930 | 2,800 | 2,850 | 79,100 | 950 |
| 1998-03-26 | 3,100 | 3,100 | 2,920 | 2,970 | 109,500 | 990 |
| 1998-03-25 | 3,080 | 3,080 | 3,050 | 3,060 | 39,900 | 1,020 |
| 1998-03-24 | 3,050 | 3,080 | 3,010 | 3,060 | 91,500 | 1,020 |
| 1998-03-23 | 3,040 | 3,080 | 3,000 | 3,000 | 147,100 | 1,000 |
| 1998-03-20 | 2,990 | 3,030 | 2,990 | 3,000 | 77,000 | 1,000 |
| 1998-03-19 | 3,000 | 3,050 | 2,990 | 3,040 | 88,900 | 1,013.33 |
| 1998-03-18 | 2,950 | 3,000 | 2,930 | 2,980 | 81,000 | 993.33 |
| 1998-03-17 | 2,900 | 2,960 | 2,900 | 2,960 | 66,800 | 986.67 |
| 1998-03-16 | 2,910 | 2,920 | 2,890 | 2,910 | 41,100 | 970 |
| 1998-03-13 | 2,810 | 2,890 | 2,810 | 2,870 | 26,100 | 956.67 |
| 1998-03-12 | 3,000 | 3,000 | 2,920 | 2,920 | 23,500 | 973.33 |
| 1998-03-11 | 2,970 | 3,000 | 2,950 | 3,000 | 24,800 | 1,000 |
| 1998-03-10 | 2,930 | 3,010 | 2,910 | 3,010 | 102,300 | 1,003.33 |
| 1998-03-09 | 3,020 | 3,030 | 2,980 | 3,010 | 57,000 | 1,003.33 |
| 1998-03-06 | 2,940 | 2,990 | 2,940 | 2,990 | 92,900 | 996.67 |
| 1998-03-05 | 2,890 | 2,950 | 2,890 | 2,940 | 72,700 | 980 |
| 1998-03-04 | 2,830 | 2,890 | 2,830 | 2,890 | 53,600 | 963.33 |
| 1998-03-03 | 2,720 | 2,900 | 2,700 | 2,900 | 90,800 | 966.67 |
| 1998-03-02 | 2,720 | 2,790 | 2,720 | 2,760 | 50,600 | 920 |
| 1998-02-27 | 2,780 | 2,800 | 2,680 | 2,720 | 171,600 | 906.67 |
| 1998-02-26 | 2,800 | 2,800 | 2,740 | 2,740 | 73,800 | 913.33 |
| 1998-02-25 | 2,700 | 2,720 | 2,660 | 2,720 | 210,400 | 906.67 |
| 1998-02-24 | 2,800 | 2,800 | 2,710 | 2,760 | 131,400 | 920 |
| 1998-02-23 | 2,870 | 2,900 | 2,870 | 2,880 | 74,700 | 960 |
| 1998-02-20 | 3,000 | 3,000 | 2,920 | 2,980 | 12,100 | 993.33 |
| 1998-02-19 | 2,970 | 3,050 | 2,970 | 3,000 | 25,200 | 1,000 |
| 1998-02-18 | 3,010 | 3,050 | 2,970 | 3,030 | 54,000 | 1,010 |
| 1998-02-17 | 2,980 | 2,980 | 2,920 | 2,970 | 43,900 | 990 |
| 1998-02-16 | 2,980 | 3,000 | 2,950 | 2,950 | 87,700 | 983.33 |
| 1998-02-13 | 3,000 | 3,000 | 2,950 | 2,980 | 27,900 | 993.33 |
| 1998-02-12 | 3,000 | 3,000 | 2,920 | 2,990 | 77,000 | 996.67 |
| 1998-02-10 | 2,950 | 3,030 | 2,950 | 2,980 | 68,500 | 993.33 |
| 1998-02-09 | 2,810 | 3,000 | 2,810 | 2,870 | 191,700 | 956.67 |
| 1998-02-06 | 2,850 | 2,890 | 2,800 | 2,810 | 332,100 | 936.67 |
| 1998-02-05 | 3,000 | 3,040 | 2,870 | 2,930 | 354,700 | 976.67 |
| 1998-02-04 | 3,250 | 3,250 | 3,120 | 3,140 | 83,900 | 1,046.67 |
| 1998-02-03 | 3,200 | 3,290 | 3,200 | 3,270 | 52,900 | 1,090 |
| 1998-02-02 | 3,220 | 3,250 | 3,210 | 3,240 | 44,500 | 1,080 |
| 1998-01-30 | 3,420 | 3,420 | 3,250 | 3,270 | 76,100 | 1,090 |
| 1998-01-29 | 3,440 | 3,540 | 3,420 | 3,450 | 157,200 | 1,150 |
| 1998-01-28 | 3,400 | 3,420 | 3,390 | 3,390 | 106,400 | 1,130 |
| 1998-01-27 | 3,250 | 3,380 | 3,250 | 3,360 | 64,700 | 1,120 |
| 1998-01-26 | 3,200 | 3,240 | 3,170 | 3,200 | 150,800 | 1,066.67 |
| 1998-01-23 | 3,190 | 3,190 | 3,170 | 3,180 | 36,400 | 1,060 |
| 1998-01-22 | 3,240 | 3,240 | 3,190 | 3,190 | 85,500 | 1,063.33 |
| 1998-01-21 | 3,250 | 3,250 | 3,210 | 3,240 | 57,100 | 1,080 |
| 1998-01-20 | 3,200 | 3,250 | 3,180 | 3,240 | 38,900 | 1,080 |
| 1998-01-19 | 3,130 | 3,210 | 3,130 | 3,200 | 73,800 | 1,066.67 |
| 1998-01-16 | 3,050 | 3,120 | 3,050 | 3,120 | 43,800 | 1,040 |
| 1998-01-14 | 3,090 | 3,100 | 3,050 | 3,090 | 17,100 | 1,030 |
| 1998-01-13 | 3,000 | 3,120 | 3,000 | 3,120 | 71,300 | 1,040 |
| 1998-01-12 | 3,080 | 3,100 | 3,060 | 3,100 | 41,900 | 1,033.33 |
| 1998-01-09 | 3,110 | 3,110 | 3,100 | 3,100 | 23,000 | 1,033.33 |
| 1998-01-08 | 3,110 | 3,170 | 3,110 | 3,140 | 42,300 | 1,046.67 |
| 1998-01-07 | 3,110 | 3,150 | 3,110 | 3,110 | 43,800 | 1,036.67 |
| 1998-01-06 | 3,230 | 3,230 | 3,170 | 3,200 | 13,900 | 1,066.67 |
| 1998-01-05 | 3,210 | 3,230 | 3,150 | 3,230 | 10,300 | 1,076.67 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株