8279 (株)ヤオコー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 800.50 |
| 1999-12-29 | 1,600 | 1,601 | 1,595 | 1,600 | 2,300 | 800 |
| 1999-12-28 | 1,669 | 1,672 | 1,600 | 1,600 | 800 | 800 |
| 1999-12-27 | 1,718 | 1,718 | 1,669 | 1,669 | 5,200 | 834.50 |
| 1999-12-24 | 1,800 | 1,800 | 1,680 | 1,748 | 4,000 | 874 |
| 1999-12-22 | 1,704 | 1,704 | 1,554 | 1,554 | 2,900 | 777 |
| 1999-12-21 | 1,700 | 1,734 | 1,700 | 1,734 | 5,900 | 867 |
| 1999-12-20 | 1,700 | 1,700 | 1,650 | 1,650 | 1,100 | 825 |
| 1999-12-17 | 1,651 | 1,686 | 1,651 | 1,685 | 24,100 | 842.50 |
| 1999-12-16 | 1,660 | 1,660 | 1,641 | 1,650 | 9,900 | 825 |
| 1999-12-15 | 1,580 | 1,600 | 1,570 | 1,600 | 3,700 | 800 |
| 1999-12-14 | 1,600 | 1,600 | 1,580 | 1,580 | 1,100 | 790 |
| 1999-12-13 | 1,617 | 1,617 | 1,590 | 1,590 | 2,600 | 795 |
| 1999-12-10 | 1,540 | 1,699 | 1,540 | 1,587 | 14,900 | 793.50 |
| 1999-12-09 | 1,650 | 1,680 | 1,601 | 1,601 | 3,100 | 800.50 |
| 1999-12-08 | 1,733 | 1,733 | 1,550 | 1,560 | 10,100 | 780 |
| 1999-12-07 | 1,650 | 1,703 | 1,650 | 1,703 | 9,700 | 851.50 |
| 1999-12-06 | 1,743 | 1,743 | 1,680 | 1,680 | 8,700 | 840 |
| 1999-12-03 | 1,560 | 1,563 | 1,560 | 1,563 | 2,100 | 781.50 |
| 1999-12-02 | 1,600 | 1,600 | 1,559 | 1,559 | 900 | 779.50 |
| 1999-12-01 | 1,541 | 1,600 | 1,540 | 1,600 | 1,200 | 800 |
| 1999-11-30 | 1,550 | 1,550 | 1,540 | 1,540 | 3,500 | 770 |
| 1999-11-29 | 1,550 | 1,600 | 1,550 | 1,580 | 2,800 | 790 |
| 1999-11-26 | 1,669 | 1,669 | 1,561 | 1,660 | 1,600 | 830 |
| 1999-11-25 | 1,709 | 1,709 | 1,525 | 1,531 | 4,300 | 765.50 |
| 1999-11-24 | 1,680 | 1,680 | 1,650 | 1,679 | 3,600 | 839.50 |
| 1999-11-22 | 1,677 | 1,677 | 1,535 | 1,535 | 4,900 | 767.50 |
| 1999-11-19 | 1,683 | 1,685 | 1,683 | 1,685 | 3,000 | 842.50 |
| 1999-11-18 | 1,580 | 1,680 | 1,580 | 1,650 | 5,800 | 825 |
| 1999-11-17 | 1,490 | 1,541 | 1,490 | 1,520 | 26,300 | 760 |
| 1999-11-16 | 1,450 | 1,470 | 1,449 | 1,450 | 7,100 | 725 |
| 1999-11-15 | 1,490 | 1,500 | 1,450 | 1,450 | 17,300 | 725 |
| 1999-11-12 | 1,549 | 1,560 | 1,480 | 1,480 | 18,700 | 740 |
| 1999-11-11 | 1,690 | 1,690 | 1,600 | 1,600 | 6,700 | 800 |
| 1999-11-10 | 1,750 | 1,750 | 1,700 | 1,700 | 4,700 | 850 |
| 1999-11-09 | 1,750 | 1,780 | 1,750 | 1,750 | 6,900 | 875 |
| 1999-11-08 | 1,780 | 1,780 | 1,750 | 1,750 | 1,000 | 875 |
| 1999-11-05 | 1,730 | 1,751 | 1,730 | 1,750 | 5,000 | 875 |
| 1999-11-04 | 1,800 | 1,826 | 1,800 | 1,820 | 32,400 | 910 |
| 1999-11-02 | 1,750 | 1,789 | 1,750 | 1,789 | 1,500 | 894.50 |
| 1999-11-01 | 1,836 | 1,836 | 1,785 | 1,785 | 30,500 | 892.50 |
| 1999-10-29 | 1,750 | 1,800 | 1,750 | 1,800 | 3,300 | 900 |
| 1999-10-28 | 1,785 | 1,821 | 1,785 | 1,821 | 12,300 | 910.50 |
| 1999-10-27 | 1,785 | 1,817 | 1,785 | 1,785 | 1,700 | 892.50 |
| 1999-10-26 | 1,750 | 1,761 | 1,750 | 1,750 | 2,500 | 875 |
| 1999-10-25 | 1,850 | 1,850 | 1,750 | 1,818 | 2,900 | 909 |
| 1999-10-22 | 1,730 | 1,801 | 1,730 | 1,801 | 1,200 | 900.50 |
| 1999-10-21 | 1,751 | 1,751 | 1,751 | 1,751 | 900 | 875.50 |
| 1999-10-20 | 1,900 | 1,900 | 1,720 | 1,721 | 1,900 | 860.50 |
| 1999-10-19 | 1,800 | 1,830 | 1,769 | 1,770 | 3,100 | 885 |
| 1999-10-18 | 1,740 | 1,850 | 1,740 | 1,800 | 2,600 | 900 |
| 1999-10-15 | 1,749 | 1,749 | 1,729 | 1,740 | 12,700 | 870 |
| 1999-10-14 | 1,800 | 1,800 | 1,755 | 1,755 | 3,200 | 877.50 |
| 1999-10-13 | 1,807 | 1,819 | 1,775 | 1,800 | 10,000 | 900 |
| 1999-10-12 | 1,780 | 1,800 | 1,780 | 1,800 | 2,200 | 900 |
| 1999-10-08 | 1,810 | 1,810 | 1,800 | 1,800 | 1,900 | 900 |
| 1999-10-07 | 1,850 | 1,850 | 1,798 | 1,800 | 17,600 | 900 |
| 1999-10-06 | 1,800 | 1,850 | 1,800 | 1,850 | 1,900 | 925 |
| 1999-10-05 | 1,820 | 1,850 | 1,780 | 1,849 | 5,400 | 924.50 |
| 1999-10-04 | 1,989 | 1,989 | 1,801 | 1,867 | 2,400 | 933.50 |
| 1999-10-01 | 1,844 | 2,040 | 1,828 | 1,989 | 35,100 | 994.50 |
| 1999-09-30 | 1,848 | 1,849 | 1,835 | 1,845 | 6,900 | 922.50 |
| 1999-09-29 | 1,800 | 1,801 | 1,800 | 1,800 | 2,500 | 900 |
| 1999-09-28 | 1,800 | 1,849 | 1,800 | 1,849 | 3,100 | 924.50 |
| 1999-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 2,500 | 900 |
| 1999-09-24 | 1,840 | 1,870 | 1,800 | 1,850 | 5,900 | 925 |
| 1999-09-22 | 1,760 | 1,830 | 1,760 | 1,830 | 2,900 | 915 |
| 1999-09-21 | 1,746 | 1,780 | 1,745 | 1,780 | 2,500 | 890 |
| 1999-09-20 | 1,800 | 1,800 | 1,736 | 1,745 | 6,500 | 872.50 |
| 1999-09-17 | 1,711 | 1,741 | 1,710 | 1,715 | 6,500 | 857.50 |
| 1999-09-16 | 1,737 | 1,742 | 1,701 | 1,741 | 8,200 | 870.50 |
| 1999-09-14 | 1,770 | 1,770 | 1,740 | 1,770 | 6,500 | 885 |
| 1999-09-13 | 1,740 | 1,775 | 1,740 | 1,770 | 20,800 | 885 |
| 1999-09-10 | 1,800 | 1,800 | 1,699 | 1,800 | 13,800 | 900 |
| 1999-09-09 | 1,750 | 1,800 | 1,701 | 1,800 | 600 | 900 |
| 1999-09-08 | 1,750 | 1,760 | 1,748 | 1,750 | 7,600 | 875 |
| 1999-09-07 | 1,779 | 1,779 | 1,770 | 1,772 | 4,100 | 886 |
| 1999-09-06 | 1,800 | 1,801 | 1,779 | 1,780 | 15,400 | 890 |
| 1999-09-03 | 1,800 | 1,801 | 1,800 | 1,800 | 600 | 900 |
| 1999-09-02 | 1,831 | 1,850 | 1,800 | 1,850 | 1,500 | 925 |
| 1999-09-01 | 1,801 | 1,801 | 1,800 | 1,800 | 1,200 | 900 |
| 1999-08-31 | 1,809 | 1,831 | 1,801 | 1,831 | 2,000 | 915.50 |
| 1999-08-30 | 1,831 | 1,831 | 1,806 | 1,829 | 500 | 914.50 |
| 1999-08-27 | 1,800 | 1,831 | 1,800 | 1,831 | 600 | 915.50 |
| 1999-08-26 | 1,789 | 1,800 | 1,789 | 1,800 | 2,100 | 900 |
| 1999-08-25 | 1,750 | 1,789 | 1,750 | 1,789 | 3,900 | 894.50 |
| 1999-08-24 | 1,850 | 1,850 | 1,780 | 1,840 | 400 | 920 |
| 1999-08-23 | 1,780 | 1,780 | 1,780 | 1,780 | 600 | 890 |
| 1999-08-20 | 1,780 | 1,780 | 1,780 | 1,780 | 1,200 | 890 |
| 1999-08-19 | 1,800 | 1,802 | 1,760 | 1,802 | 6,000 | 901 |
| 1999-08-18 | 1,800 | 1,801 | 1,800 | 1,801 | 2,500 | 900.50 |
| 1999-08-17 | 1,800 | 1,801 | 1,798 | 1,801 | 6,200 | 900.50 |
| 1999-08-16 | 1,850 | 1,850 | 1,800 | 1,800 | 4,200 | 900 |
| 1999-08-13 | 1,800 | 1,849 | 1,800 | 1,849 | 400 | 924.50 |
| 1999-08-12 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 900 |
| 1999-08-11 | 1,801 | 1,801 | 1,800 | 1,800 | 8,800 | 900 |
| 1999-08-10 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 900.50 |
| 1999-08-09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 900 |
| 1999-08-06 | 1,800 | 1,800 | 1,800 | 1,800 | 900 | 900 |
| 1999-08-05 | 1,753 | 1,800 | 1,753 | 1,800 | 2,400 | 900 |
| 1999-08-04 | 1,944 | 1,944 | 1,900 | 1,903 | 2,300 | 951.50 |
| 1999-08-03 | 1,940 | 1,944 | 1,910 | 1,928 | 7,900 | 964 |
| 1999-08-02 | 1,900 | 1,938 | 1,900 | 1,903 | 4,000 | 951.50 |
| 1999-07-30 | 1,925 | 1,945 | 1,910 | 1,940 | 5,200 | 970 |
| 1999-07-29 | 1,920 | 1,920 | 1,900 | 1,920 | 13,600 | 960 |
| 1999-07-28 | 1,920 | 1,921 | 1,920 | 1,920 | 5,100 | 960 |
| 1999-07-27 | 1,940 | 1,940 | 1,900 | 1,920 | 7,800 | 960 |
| 1999-07-26 | 1,810 | 1,900 | 1,810 | 1,900 | 2,100 | 950 |
| 1999-07-23 | 1,900 | 1,920 | 1,900 | 1,900 | 7,800 | 950 |
| 1999-07-22 | 1,944 | 1,944 | 1,900 | 1,921 | 7,700 | 960.50 |
| 1999-07-21 | 1,945 | 1,945 | 1,900 | 1,945 | 6,400 | 972.50 |
| 1999-07-19 | 1,939 | 1,940 | 1,939 | 1,940 | 5,300 | 970 |
| 1999-07-16 | 1,930 | 1,940 | 1,930 | 1,939 | 8,400 | 969.50 |
| 1999-07-15 | 1,900 | 1,911 | 1,899 | 1,911 | 7,100 | 955.50 |
| 1999-07-14 | 1,870 | 1,900 | 1,870 | 1,900 | 8,500 | 950 |
| 1999-07-13 | 1,910 | 1,920 | 1,908 | 1,910 | 11,500 | 955 |
| 1999-07-12 | 1,870 | 1,910 | 1,870 | 1,910 | 9,300 | 955 |
| 1999-07-09 | 1,820 | 1,899 | 1,820 | 1,830 | 1,500 | 915 |
| 1999-07-08 | 1,930 | 1,932 | 1,900 | 1,910 | 31,600 | 955 |
| 1999-07-07 | 1,890 | 1,910 | 1,867 | 1,910 | 33,400 | 955 |
| 1999-07-06 | 1,870 | 1,910 | 1,860 | 1,860 | 55,400 | 930 |
| 1999-07-05 | 1,860 | 1,880 | 1,860 | 1,869 | 44,300 | 934.50 |
| 1999-07-02 | 1,795 | 1,870 | 1,795 | 1,860 | 45,300 | 930 |
| 1999-07-01 | 1,785 | 1,785 | 1,750 | 1,784 | 11,000 | 892 |
| 1999-06-30 | 1,773 | 1,796 | 1,770 | 1,782 | 15,900 | 891 |
| 1999-06-29 | 1,739 | 1,750 | 1,732 | 1,743 | 7,500 | 871.50 |
| 1999-06-28 | 1,745 | 1,745 | 1,739 | 1,743 | 7,300 | 871.50 |
| 1999-06-25 | 1,772 | 1,778 | 1,744 | 1,745 | 11,600 | 872.50 |
| 1999-06-24 | 1,760 | 1,760 | 1,750 | 1,754 | 17,100 | 877 |
| 1999-06-23 | 1,740 | 1,790 | 1,740 | 1,760 | 36,500 | 880 |
| 1999-06-22 | 1,720 | 1,739 | 1,720 | 1,739 | 18,000 | 869.50 |
| 1999-06-21 | 1,740 | 1,740 | 1,700 | 1,706 | 3,400 | 853 |
| 1999-06-18 | 1,700 | 1,706 | 1,680 | 1,680 | 3,300 | 840 |
| 1999-06-17 | 1,700 | 1,700 | 1,673 | 1,673 | 1,400 | 836.50 |
| 1999-06-16 | 1,700 | 1,700 | 1,651 | 1,655 | 14,300 | 827.50 |
| 1999-06-15 | 1,716 | 1,716 | 1,680 | 1,686 | 9,300 | 843 |
| 1999-06-14 | 1,655 | 1,656 | 1,655 | 1,656 | 300 | 828 |
| 1999-06-11 | 1,760 | 1,760 | 1,700 | 1,740 | 21,200 | 870 |
| 1999-06-10 | 1,760 | 1,760 | 1,730 | 1,730 | 11,300 | 865 |
| 1999-06-09 | 1,720 | 1,756 | 1,702 | 1,730 | 14,300 | 865 |
| 1999-06-08 | 1,753 | 1,759 | 1,750 | 1,750 | 25,900 | 875 |
| 1999-06-07 | 1,756 | 1,759 | 1,752 | 1,753 | 11,400 | 876.50 |
| 1999-06-04 | 1,750 | 1,755 | 1,743 | 1,755 | 17,900 | 877.50 |
| 1999-06-03 | 1,725 | 1,743 | 1,705 | 1,743 | 6,000 | 871.50 |
| 1999-06-02 | 1,725 | 1,735 | 1,725 | 1,725 | 8,100 | 862.50 |
| 1999-06-01 | 1,715 | 1,725 | 1,715 | 1,725 | 8,000 | 862.50 |
| 1999-05-31 | 1,714 | 1,714 | 1,655 | 1,714 | 900 | 857 |
| 1999-05-28 | 1,730 | 1,730 | 1,715 | 1,730 | 8,500 | 865 |
| 1999-05-27 | 1,730 | 1,739 | 1,730 | 1,730 | 12,500 | 865 |
| 1999-05-26 | 1,710 | 1,725 | 1,705 | 1,721 | 13,200 | 860.50 |
| 1999-05-25 | 1,730 | 1,730 | 1,710 | 1,710 | 16,000 | 855 |
| 1999-05-24 | 1,700 | 1,702 | 1,700 | 1,702 | 6,800 | 851 |
| 1999-05-21 | 1,653 | 1,700 | 1,653 | 1,700 | 7,500 | 850 |
| 1999-05-20 | 1,652 | 1,700 | 1,650 | 1,650 | 9,500 | 825 |
| 1999-05-19 | 1,700 | 1,700 | 1,650 | 1,700 | 8,500 | 850 |
| 1999-05-18 | 1,700 | 1,720 | 1,700 | 1,720 | 8,300 | 860 |
| 1999-05-17 | 1,689 | 1,710 | 1,670 | 1,710 | 14,200 | 855 |
| 1999-05-14 | 1,680 | 1,700 | 1,680 | 1,690 | 21,600 | 845 |
| 1999-05-13 | 1,655 | 1,680 | 1,655 | 1,680 | 27,400 | 840 |
| 1999-05-12 | 1,630 | 1,665 | 1,625 | 1,625 | 18,500 | 812.50 |
| 1999-05-11 | 1,590 | 1,620 | 1,580 | 1,620 | 24,000 | 810 |
| 1999-05-10 | 1,600 | 1,620 | 1,600 | 1,610 | 10,200 | 805 |
| 1999-05-07 | 1,570 | 1,650 | 1,570 | 1,600 | 16,900 | 800 |
| 1999-05-06 | 1,560 | 1,560 | 1,560 | 1,560 | 6,900 | 780 |
| 1999-04-30 | 1,560 | 1,600 | 1,560 | 1,560 | 12,800 | 780 |
| 1999-04-28 | 1,560 | 1,569 | 1,560 | 1,560 | 9,600 | 780 |
| 1999-04-27 | 1,580 | 1,580 | 1,570 | 1,570 | 4,800 | 785 |
| 1999-04-26 | 1,589 | 1,589 | 1,560 | 1,580 | 3,000 | 790 |
| 1999-04-23 | 1,560 | 1,590 | 1,560 | 1,590 | 3,400 | 795 |
| 1999-04-22 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 780 |
| 1999-04-21 | 1,560 | 1,565 | 1,558 | 1,565 | 7,300 | 782.50 |
| 1999-04-20 | 1,560 | 1,560 | 1,560 | 1,560 | 4,200 | 780 |
| 1999-04-19 | 1,551 | 1,560 | 1,540 | 1,560 | 33,500 | 780 |
| 1999-04-16 | 1,561 | 1,561 | 1,552 | 1,552 | 8,600 | 776 |
| 1999-04-15 | 1,558 | 1,581 | 1,558 | 1,561 | 9,700 | 780.50 |
| 1999-04-14 | 1,628 | 1,628 | 1,565 | 1,570 | 9,700 | 785 |
| 1999-04-13 | 1,630 | 1,630 | 1,600 | 1,620 | 12,600 | 810 |
| 1999-04-12 | 1,631 | 1,633 | 1,630 | 1,630 | 7,500 | 815 |
| 1999-04-09 | 1,650 | 1,750 | 1,631 | 1,631 | 9,900 | 815.50 |
| 1999-04-08 | 1,651 | 1,696 | 1,630 | 1,630 | 8,000 | 815 |
| 1999-04-07 | 1,725 | 1,725 | 1,650 | 1,650 | 1,700 | 825 |
| 1999-04-06 | 1,750 | 1,750 | 1,725 | 1,725 | 7,100 | 862.50 |
| 1999-04-05 | 1,780 | 1,820 | 1,749 | 1,750 | 33,100 | 875 |
| 1999-04-02 | 1,610 | 1,610 | 1,580 | 1,600 | 6,200 | 800 |
| 1999-04-01 | 1,700 | 1,700 | 1,610 | 1,610 | 2,100 | 805 |
| 1999-03-31 | 1,620 | 1,700 | 1,610 | 1,700 | 27,500 | 850 |
| 1999-03-30 | 1,626 | 1,626 | 1,600 | 1,610 | 4,300 | 805 |
| 1999-03-29 | 1,600 | 1,610 | 1,600 | 1,610 | 3,200 | 805 |
| 1999-03-26 | 1,600 | 1,609 | 1,600 | 1,600 | 8,300 | 800 |
| 1999-03-25 | 1,600 | 1,609 | 1,600 | 1,609 | 5,300 | 804.50 |
| 1999-03-24 | 1,600 | 1,614 | 1,570 | 1,570 | 8,900 | 785 |
| 1999-03-23 | 1,615 | 1,615 | 1,560 | 1,600 | 27,300 | 800 |
| 1999-03-19 | 1,600 | 1,600 | 1,550 | 1,550 | 3,900 | 775 |
| 1999-03-18 | 1,555 | 1,555 | 1,500 | 1,543 | 12,800 | 771.50 |
| 1999-03-17 | 1,550 | 1,555 | 1,550 | 1,555 | 3,000 | 777.50 |
| 1999-03-16 | 1,499 | 1,600 | 1,480 | 1,600 | 3,700 | 800 |
| 1999-03-15 | 1,540 | 1,540 | 1,490 | 1,499 | 6,100 | 749.50 |
| 1999-03-12 | 1,570 | 1,570 | 1,550 | 1,550 | 4,800 | 775 |
| 1999-03-11 | 1,585 | 1,600 | 1,570 | 1,570 | 7,000 | 785 |
| 1999-03-10 | 1,600 | 1,600 | 1,585 | 1,600 | 7,100 | 800 |
| 1999-03-09 | 1,600 | 1,600 | 1,570 | 1,595 | 11,000 | 797.50 |
| 1999-03-08 | 1,550 | 1,625 | 1,550 | 1,625 | 45,100 | 812.50 |
| 1999-03-05 | 1,490 | 1,550 | 1,490 | 1,550 | 6,800 | 775 |
| 1999-03-04 | 1,465 | 1,490 | 1,465 | 1,490 | 1,300 | 745 |
| 1999-03-03 | 1,435 | 1,465 | 1,435 | 1,465 | 1,100 | 732.50 |
| 1999-03-02 | 1,480 | 1,480 | 1,450 | 1,450 | 1,100 | 725 |
| 1999-03-01 | 1,450 | 1,453 | 1,450 | 1,450 | 1,600 | 725 |
| 1999-02-26 | 1,435 | 1,465 | 1,435 | 1,464 | 5,400 | 732 |
| 1999-02-25 | 1,440 | 1,440 | 1,435 | 1,435 | 20,500 | 717.50 |
| 1999-02-24 | 1,495 | 1,495 | 1,435 | 1,435 | 1,800 | 717.50 |
| 1999-02-23 | 1,510 | 1,510 | 1,435 | 1,435 | 4,000 | 717.50 |
| 1999-02-22 | 1,490 | 1,490 | 1,489 | 1,490 | 2,300 | 745 |
| 1999-02-19 | 1,435 | 1,435 | 1,430 | 1,430 | 3,600 | 715 |
| 1999-02-18 | 1,435 | 1,435 | 1,430 | 1,435 | 3,600 | 717.50 |
| 1999-02-17 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 717.50 |
| 1999-02-16 | 1,451 | 1,451 | 1,435 | 1,435 | 7,900 | 717.50 |
| 1999-02-15 | 1,455 | 1,455 | 1,450 | 1,453 | 4,600 | 726.50 |
| 1999-02-12 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 747.50 |
| 1999-02-09 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 745 |
| 1999-02-08 | 1,467 | 1,490 | 1,450 | 1,450 | 1,100 | 725 |
| 1999-02-05 | 1,490 | 1,490 | 1,450 | 1,467 | 3,500 | 733.50 |
| 1999-02-04 | 1,470 | 1,480 | 1,470 | 1,480 | 7,600 | 740 |
| 1999-02-03 | 1,485 | 1,485 | 1,470 | 1,470 | 800 | 735 |
| 1999-02-02 | 1,515 | 1,515 | 1,515 | 1,515 | 2,000 | 757.50 |
| 1999-02-01 | 1,475 | 1,475 | 1,475 | 1,475 | 1,400 | 737.50 |
| 1999-01-29 | 1,469 | 1,545 | 1,469 | 1,475 | 1,800 | 737.50 |
| 1999-01-28 | 1,495 | 1,549 | 1,495 | 1,549 | 1,500 | 774.50 |
| 1999-01-27 | 1,500 | 1,500 | 1,495 | 1,495 | 1,600 | 747.50 |
| 1999-01-26 | 1,500 | 1,500 | 1,470 | 1,500 | 2,800 | 750 |
| 1999-01-25 | 1,510 | 1,510 | 1,470 | 1,470 | 3,100 | 735 |
| 1999-01-22 | 1,500 | 1,500 | 1,470 | 1,470 | 2,300 | 735 |
| 1999-01-21 | 1,475 | 1,485 | 1,475 | 1,480 | 2,700 | 740 |
| 1999-01-20 | 1,490 | 1,495 | 1,490 | 1,495 | 200 | 747.50 |
| 1999-01-19 | 1,495 | 1,495 | 1,470 | 1,470 | 2,100 | 735 |
| 1999-01-18 | 1,462 | 1,480 | 1,450 | 1,480 | 1,100 | 740 |
| 1999-01-14 | 1,465 | 1,465 | 1,450 | 1,450 | 3,500 | 725 |
| 1999-01-13 | 1,461 | 1,465 | 1,460 | 1,465 | 2,400 | 732.50 |
| 1999-01-12 | 1,470 | 1,475 | 1,470 | 1,470 | 3,500 | 735 |
| 1999-01-11 | 1,470 | 1,480 | 1,470 | 1,480 | 1,100 | 740 |
| 1999-01-08 | 1,480 | 1,485 | 1,480 | 1,480 | 4,500 | 740 |
| 1999-01-07 | 1,550 | 1,550 | 1,480 | 1,480 | 2,400 | 740 |
| 1999-01-06 | 1,500 | 1,540 | 1,500 | 1,540 | 3,600 | 770 |
| 1999-01-05 | 1,550 | 1,550 | 1,500 | 1,500 | 51,000 | 750 |
| 1999-01-04 | 1,460 | 1,460 | 1,460 | 1,460 | 5,500 | 730 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
