8337 (株)千葉興業銀行 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 | 1,130 | 1,131 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1999-12-29 | 1,129 | 1,149 | 1,110 | 1,110 | 15,900 | 1,110 |
| 1999-12-28 | 1,139 | 1,150 | 1,110 | 1,130 | 8,200 | 1,130 |
| 1999-12-27 | 1,140 | 1,150 | 1,100 | 1,139 | 7,700 | 1,139 |
| 1999-12-24 | 1,120 | 1,140 | 1,110 | 1,140 | 3,400 | 1,140 |
| 1999-12-22 | 1,150 | 1,150 | 1,100 | 1,120 | 21,200 | 1,120 |
| 1999-12-21 | 1,102 | 1,120 | 1,102 | 1,120 | 10,800 | 1,120 |
| 1999-12-20 | 1,170 | 1,170 | 1,100 | 1,102 | 11,700 | 1,102 |
| 1999-12-17 | 1,134 | 1,135 | 1,100 | 1,130 | 16,300 | 1,130 |
| 1999-12-16 | 1,148 | 1,148 | 1,117 | 1,134 | 10,400 | 1,134 |
| 1999-12-15 | 1,160 | 1,160 | 1,130 | 1,150 | 14,300 | 1,150 |
| 1999-12-14 | 1,159 | 1,160 | 1,150 | 1,150 | 14,200 | 1,150 |
| 1999-12-13 | 1,150 | 1,200 | 1,144 | 1,158 | 35,400 | 1,158 |
| 1999-12-10 | 1,190 | 1,190 | 1,149 | 1,150 | 62,800 | 1,150 |
| 1999-12-09 | 1,174 | 1,176 | 1,139 | 1,170 | 20,800 | 1,170 |
| 1999-12-08 | 1,200 | 1,200 | 1,171 | 1,174 | 16,400 | 1,174 |
| 1999-12-07 | 1,170 | 1,200 | 1,170 | 1,190 | 22,400 | 1,190 |
| 1999-12-06 | 1,180 | 1,220 | 1,150 | 1,175 | 23,000 | 1,175 |
| 1999-12-03 | 1,190 | 1,190 | 1,160 | 1,180 | 49,900 | 1,180 |
| 1999-12-02 | 1,180 | 1,260 | 1,158 | 1,184 | 62,500 | 1,184 |
| 1999-12-01 | 1,179 | 1,179 | 1,151 | 1,160 | 14,000 | 1,160 |
| 1999-11-30 | 1,180 | 1,180 | 1,160 | 1,179 | 19,700 | 1,179 |
| 1999-11-29 | 1,199 | 1,200 | 1,180 | 1,180 | 33,600 | 1,180 |
| 1999-11-26 | 1,203 | 1,220 | 1,190 | 1,190 | 23,200 | 1,190 |
| 1999-11-25 | 1,190 | 1,210 | 1,180 | 1,203 | 16,800 | 1,203 |
| 1999-11-24 | 1,153 | 1,180 | 1,153 | 1,180 | 23,600 | 1,180 |
| 1999-11-22 | 1,100 | 1,130 | 1,100 | 1,130 | 18,900 | 1,130 |
| 1999-11-19 | 1,080 | 1,095 | 1,060 | 1,091 | 36,400 | 1,091 |
| 1999-11-18 | 1,020 | 1,050 | 1,020 | 1,045 | 53,600 | 1,045 |
| 1999-11-17 | 1,010 | 1,020 | 1,000 | 1,020 | 30,000 | 1,020 |
| 1999-11-16 | 1,020 | 1,020 | 1,000 | 1,020 | 30,000 | 1,020 |
| 1999-11-15 | 1,020 | 1,030 | 1,000 | 1,000 | 31,400 | 1,000 |
| 1999-11-12 | 1,000 | 1,000 | 970 | 984 | 49,600 | 984 |
| 1999-11-11 | 919 | 950 | 919 | 940 | 58,400 | 940 |
| 1999-11-10 | 911 | 921 | 899 | 909 | 129,700 | 909 |
| 1999-11-09 | 1,080 | 1,080 | 888 | 911 | 103,600 | 911 |
| 1999-11-08 | 1,127 | 1,128 | 1,076 | 1,098 | 29,000 | 1,098 |
| 1999-11-05 | 1,148 | 1,171 | 1,100 | 1,120 | 28,200 | 1,120 |
| 1999-11-04 | 1,180 | 1,180 | 1,151 | 1,151 | 24,600 | 1,151 |
| 1999-11-02 | 1,199 | 1,199 | 1,180 | 1,188 | 28,100 | 1,188 |
| 1999-11-01 | 1,250 | 1,250 | 1,189 | 1,199 | 19,600 | 1,199 |
| 1999-10-29 | 1,250 | 1,270 | 1,240 | 1,245 | 20,900 | 1,245 |
| 1999-10-28 | 1,230 | 1,250 | 1,230 | 1,230 | 14,900 | 1,230 |
| 1999-10-27 | 1,305 | 1,305 | 1,196 | 1,224 | 30,700 | 1,224 |
| 1999-10-26 | 1,320 | 1,320 | 1,262 | 1,305 | 7,400 | 1,305 |
| 1999-10-25 | 1,341 | 1,341 | 1,263 | 1,310 | 33,700 | 1,310 |
| 1999-10-22 | 1,349 | 1,349 | 1,325 | 1,340 | 17,800 | 1,340 |
| 1999-10-21 | 1,340 | 1,345 | 1,320 | 1,345 | 19,500 | 1,345 |
| 1999-10-20 | 1,339 | 1,345 | 1,325 | 1,341 | 7,400 | 1,341 |
| 1999-10-19 | 1,350 | 1,350 | 1,344 | 1,344 | 13,800 | 1,344 |
| 1999-10-18 | 1,330 | 1,339 | 1,279 | 1,279 | 12,000 | 1,279 |
| 1999-10-15 | 1,340 | 1,342 | 1,329 | 1,330 | 3,200 | 1,330 |
| 1999-10-14 | 1,350 | 1,370 | 1,300 | 1,300 | 13,600 | 1,300 |
| 1999-10-13 | 1,350 | 1,355 | 1,349 | 1,355 | 3,900 | 1,355 |
| 1999-10-12 | 1,355 | 1,360 | 1,350 | 1,350 | 6,200 | 1,350 |
| 1999-10-08 | 1,360 | 1,361 | 1,349 | 1,359 | 6,900 | 1,359 |
| 1999-10-07 | 1,360 | 1,370 | 1,340 | 1,350 | 5,400 | 1,350 |
| 1999-10-06 | 1,350 | 1,360 | 1,350 | 1,360 | 2,300 | 1,360 |
| 1999-10-05 | 1,350 | 1,350 | 1,290 | 1,331 | 2,100 | 1,331 |
| 1999-10-04 | 1,399 | 1,399 | 1,295 | 1,299 | 11,300 | 1,299 |
| 1999-10-01 | 1,370 | 1,370 | 1,320 | 1,354 | 7,500 | 1,354 |
| 1999-09-30 | 1,326 | 1,399 | 1,326 | 1,399 | 14,500 | 1,399 |
| 1999-09-29 | 1,340 | 1,350 | 1,300 | 1,326 | 4,100 | 1,326 |
| 1999-09-28 | 1,350 | 1,370 | 1,349 | 1,359 | 7,800 | 1,359 |
| 1999-09-27 | 1,348 | 1,380 | 1,348 | 1,350 | 7,300 | 1,350 |
| 1999-09-24 | 1,370 | 1,370 | 1,310 | 1,327 | 10,400 | 1,327 |
| 1999-09-22 | 1,390 | 1,390 | 1,349 | 1,379 | 10,400 | 1,379 |
| 1999-09-21 | 1,396 | 1,399 | 1,389 | 1,389 | 8,700 | 1,389 |
| 1999-09-20 | 1,400 | 1,400 | 1,350 | 1,397 | 18,800 | 1,397 |
| 1999-09-17 | 1,397 | 1,400 | 1,390 | 1,400 | 16,600 | 1,400 |
| 1999-09-16 | 1,393 | 1,397 | 1,360 | 1,397 | 11,300 | 1,397 |
| 1999-09-14 | 1,375 | 1,392 | 1,350 | 1,392 | 12,600 | 1,392 |
| 1999-09-13 | 1,382 | 1,395 | 1,372 | 1,395 | 10,300 | 1,395 |
| 1999-09-10 | 1,393 | 1,393 | 1,373 | 1,393 | 18,400 | 1,393 |
| 1999-09-09 | 1,390 | 1,393 | 1,375 | 1,393 | 8,400 | 1,393 |
| 1999-09-08 | 1,381 | 1,381 | 1,350 | 1,370 | 11,500 | 1,370 |
| 1999-09-07 | 1,380 | 1,390 | 1,371 | 1,382 | 12,100 | 1,382 |
| 1999-09-06 | 1,385 | 1,385 | 1,380 | 1,383 | 600 | 1,383 |
| 1999-09-03 | 1,396 | 1,396 | 1,385 | 1,385 | 8,700 | 1,385 |
| 1999-09-02 | 1,390 | 1,399 | 1,380 | 1,386 | 13,700 | 1,386 |
| 1999-09-01 | 1,390 | 1,390 | 1,388 | 1,390 | 6,000 | 1,390 |
| 1999-08-31 | 1,380 | 1,385 | 1,370 | 1,370 | 7,900 | 1,370 |
| 1999-08-30 | 1,368 | 1,390 | 1,350 | 1,390 | 7,600 | 1,390 |
| 1999-08-27 | 1,390 | 1,394 | 1,350 | 1,390 | 9,600 | 1,390 |
| 1999-08-26 | 1,398 | 1,398 | 1,375 | 1,394 | 9,600 | 1,394 |
| 1999-08-25 | 1,399 | 1,400 | 1,375 | 1,400 | 12,700 | 1,400 |
| 1999-08-24 | 1,400 | 1,400 | 1,382 | 1,400 | 12,600 | 1,400 |
| 1999-08-23 | 1,378 | 1,390 | 1,360 | 1,375 | 22,900 | 1,375 |
| 1999-08-20 | 1,345 | 1,376 | 1,305 | 1,365 | 29,400 | 1,365 |
| 1999-08-19 | 1,305 | 1,343 | 1,300 | 1,343 | 13,000 | 1,343 |
| 1999-08-18 | 1,369 | 1,378 | 1,345 | 1,345 | 5,700 | 1,345 |
| 1999-08-17 | 1,378 | 1,378 | 1,349 | 1,349 | 900 | 1,349 |
| 1999-08-16 | 1,379 | 1,379 | 1,377 | 1,378 | 1,400 | 1,378 |
| 1999-08-13 | 1,361 | 1,380 | 1,350 | 1,379 | 1,800 | 1,379 |
| 1999-08-12 | 1,390 | 1,390 | 1,361 | 1,361 | 2,200 | 1,361 |
| 1999-08-11 | 1,400 | 1,400 | 1,390 | 1,390 | 8,900 | 1,390 |
| 1999-08-10 | 1,410 | 1,410 | 1,400 | 1,400 | 1,700 | 1,400 |
| 1999-08-09 | 1,386 | 1,410 | 1,386 | 1,394 | 1,800 | 1,394 |
| 1999-08-06 | 1,420 | 1,422 | 1,402 | 1,406 | 5,300 | 1,406 |
| 1999-08-05 | 1,401 | 1,430 | 1,400 | 1,420 | 21,300 | 1,420 |
| 1999-08-04 | 1,382 | 1,392 | 1,382 | 1,392 | 7,500 | 1,392 |
| 1999-08-03 | 1,400 | 1,400 | 1,389 | 1,390 | 8,900 | 1,390 |
| 1999-08-02 | 1,390 | 1,400 | 1,390 | 1,400 | 8,200 | 1,400 |
| 1999-07-30 | 1,400 | 1,400 | 1,382 | 1,388 | 9,200 | 1,388 |
| 1999-07-29 | 1,400 | 1,400 | 1,390 | 1,390 | 3,600 | 1,390 |
| 1999-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 600 | 1,390 |
| 1999-07-27 | 1,380 | 1,400 | 1,380 | 1,382 | 4,800 | 1,382 |
| 1999-07-26 | 1,398 | 1,398 | 1,382 | 1,382 | 8,500 | 1,382 |
| 1999-07-23 | 1,390 | 1,399 | 1,390 | 1,398 | 1,400 | 1,398 |
| 1999-07-22 | 1,437 | 1,437 | 1,390 | 1,410 | 19,900 | 1,410 |
| 1999-07-21 | 1,400 | 1,430 | 1,395 | 1,430 | 12,600 | 1,430 |
| 1999-07-19 | 1,391 | 1,400 | 1,390 | 1,400 | 4,300 | 1,400 |
| 1999-07-16 | 1,400 | 1,400 | 1,385 | 1,390 | 3,700 | 1,390 |
| 1999-07-15 | 1,410 | 1,430 | 1,380 | 1,385 | 11,400 | 1,385 |
| 1999-07-14 | 1,360 | 1,410 | 1,360 | 1,400 | 17,600 | 1,400 |
| 1999-07-13 | 1,381 | 1,400 | 1,370 | 1,370 | 11,300 | 1,370 |
| 1999-07-12 | 1,400 | 1,400 | 1,382 | 1,382 | 10,100 | 1,382 |
| 1999-07-09 | 1,405 | 1,430 | 1,389 | 1,430 | 7,400 | 1,430 |
| 1999-07-08 | 1,410 | 1,435 | 1,400 | 1,425 | 4,300 | 1,425 |
| 1999-07-07 | 1,430 | 1,440 | 1,430 | 1,440 | 1,800 | 1,440 |
| 1999-07-06 | 1,381 | 1,450 | 1,381 | 1,441 | 6,000 | 1,441 |
| 1999-07-05 | 1,410 | 1,470 | 1,381 | 1,385 | 12,800 | 1,385 |
| 1999-07-02 | 1,450 | 1,460 | 1,430 | 1,431 | 27,200 | 1,431 |
| 1999-07-01 | 1,390 | 1,390 | 1,360 | 1,370 | 4,700 | 1,370 |
| 1999-06-30 | 1,430 | 1,430 | 1,400 | 1,420 | 12,200 | 1,420 |
| 1999-06-29 | 1,450 | 1,460 | 1,400 | 1,410 | 3,300 | 1,410 |
| 1999-06-28 | 1,430 | 1,450 | 1,430 | 1,450 | 8,500 | 1,450 |
| 1999-06-25 | 1,400 | 1,450 | 1,400 | 1,450 | 9,100 | 1,450 |
| 1999-06-24 | 1,465 | 1,486 | 1,400 | 1,400 | 10,800 | 1,400 |
| 1999-06-23 | 1,485 | 1,496 | 1,465 | 1,466 | 3,900 | 1,466 |
| 1999-06-22 | 1,534 | 1,534 | 1,485 | 1,485 | 11,600 | 1,485 |
| 1999-06-21 | 1,500 | 1,549 | 1,444 | 1,464 | 39,000 | 1,464 |
| 1999-06-18 | 1,595 | 1,595 | 1,460 | 1,499 | 32,800 | 1,499 |
| 1999-06-17 | 1,589 | 1,589 | 1,500 | 1,589 | 148,200 | 1,589 |
| 1999-06-16 | 1,389 | 1,389 | 1,389 | 1,389 | 19,000 | 1,389 |
| 1999-06-15 | 1,189 | 1,189 | 1,189 | 1,189 | 34,600 | 1,189 |
| 1999-06-14 | 1,569 | 1,580 | 1,389 | 1,389 | 84,200 | 1,389 |
| 1999-06-11 | 1,700 | 1,730 | 1,680 | 1,689 | 47,400 | 1,689 |
| 1999-06-10 | 1,740 | 1,740 | 1,662 | 1,735 | 6,300 | 1,735 |
| 1999-06-09 | 1,750 | 1,751 | 1,680 | 1,738 | 8,000 | 1,738 |
| 1999-06-08 | 1,762 | 1,780 | 1,740 | 1,740 | 4,300 | 1,740 |
| 1999-06-07 | 1,830 | 1,832 | 1,749 | 1,780 | 13,100 | 1,780 |
| 1999-06-04 | 1,850 | 1,850 | 1,790 | 1,831 | 6,600 | 1,831 |
| 1999-06-03 | 1,802 | 1,850 | 1,802 | 1,850 | 1,300 | 1,850 |
| 1999-06-02 | 1,800 | 1,804 | 1,776 | 1,801 | 10,400 | 1,801 |
| 1999-06-01 | 1,770 | 1,775 | 1,750 | 1,775 | 6,500 | 1,775 |
| 1999-05-31 | 1,770 | 1,770 | 1,740 | 1,770 | 10,800 | 1,770 |
| 1999-05-28 | 1,720 | 1,770 | 1,720 | 1,770 | 6,900 | 1,770 |
| 1999-05-27 | 1,690 | 1,750 | 1,690 | 1,750 | 5,100 | 1,750 |
| 1999-05-26 | 1,730 | 1,730 | 1,639 | 1,720 | 14,500 | 1,720 |
| 1999-05-25 | 1,800 | 1,800 | 1,750 | 1,750 | 10,300 | 1,750 |
| 1999-05-24 | 1,800 | 1,800 | 1,770 | 1,770 | 4,700 | 1,770 |
| 1999-05-21 | 1,720 | 1,752 | 1,720 | 1,752 | 6,100 | 1,752 |
| 1999-05-20 | 1,750 | 1,751 | 1,710 | 1,720 | 6,500 | 1,720 |
| 1999-05-19 | 1,750 | 1,750 | 1,640 | 1,750 | 1,700 | 1,750 |
| 1999-05-18 | 1,880 | 1,880 | 1,739 | 1,750 | 14,100 | 1,750 |
| 1999-05-17 | 1,800 | 1,800 | 1,790 | 1,790 | 1,900 | 1,790 |
| 1999-05-14 | 1,790 | 1,800 | 1,757 | 1,800 | 18,000 | 1,800 |
| 1999-05-13 | 1,760 | 1,789 | 1,760 | 1,780 | 500 | 1,780 |
| 1999-05-12 | 1,760 | 1,790 | 1,760 | 1,790 | 3,200 | 1,790 |
| 1999-05-11 | 1,751 | 1,800 | 1,751 | 1,760 | 7,900 | 1,760 |
| 1999-05-10 | 1,704 | 1,750 | 1,704 | 1,730 | 3,600 | 1,730 |
| 1999-05-07 | 1,720 | 1,730 | 1,704 | 1,704 | 8,600 | 1,704 |
| 1999-05-06 | 1,679 | 1,680 | 1,650 | 1,650 | 3,900 | 1,650 |
| 1999-04-30 | 1,680 | 1,680 | 1,620 | 1,620 | 7,400 | 1,620 |
| 1999-04-28 | 1,701 | 1,701 | 1,638 | 1,640 | 14,700 | 1,640 |
| 1999-04-27 | 1,748 | 1,748 | 1,700 | 1,710 | 8,000 | 1,710 |
| 1999-04-26 | 1,781 | 1,781 | 1,700 | 1,750 | 6,200 | 1,750 |
| 1999-04-23 | 1,730 | 1,750 | 1,721 | 1,721 | 2,700 | 1,721 |
| 1999-04-22 | 1,800 | 1,800 | 1,720 | 1,730 | 10,400 | 1,730 |
| 1999-04-21 | 1,720 | 1,730 | 1,720 | 1,730 | 6,600 | 1,730 |
| 1999-04-20 | 1,750 | 1,750 | 1,700 | 1,720 | 5,000 | 1,720 |
| 1999-04-19 | 1,731 | 1,731 | 1,720 | 1,720 | 3,300 | 1,720 |
| 1999-04-16 | 1,730 | 1,740 | 1,730 | 1,730 | 5,500 | 1,730 |
| 1999-04-15 | 1,750 | 1,750 | 1,730 | 1,730 | 1,200 | 1,730 |
| 1999-04-14 | 1,750 | 1,750 | 1,750 | 1,750 | 3,900 | 1,750 |
| 1999-04-13 | 1,750 | 1,760 | 1,750 | 1,750 | 3,400 | 1,750 |
| 1999-04-12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,400 | 1,750 |
| 1999-04-09 | 1,750 | 1,800 | 1,750 | 1,800 | 3,500 | 1,800 |
| 1999-04-08 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 1,750 |
| 1999-04-07 | 1,749 | 1,760 | 1,745 | 1,750 | 2,200 | 1,750 |
| 1999-04-06 | 1,750 | 1,750 | 1,749 | 1,749 | 3,600 | 1,749 |
| 1999-04-05 | 1,800 | 1,800 | 1,700 | 1,700 | 2,600 | 1,700 |
| 1999-04-02 | 1,830 | 1,830 | 1,800 | 1,800 | 7,000 | 1,800 |
| 1999-04-01 | 1,830 | 1,830 | 1,750 | 1,750 | 8,900 | 1,750 |
| 1999-03-31 | 1,810 | 1,810 | 1,760 | 1,800 | 4,000 | 1,800 |
| 1999-03-30 | 1,850 | 1,850 | 1,750 | 1,750 | 3,500 | 1,750 |
| 1999-03-29 | 1,850 | 1,850 | 1,830 | 1,850 | 6,400 | 1,850 |
| 1999-03-26 | 1,830 | 1,830 | 1,800 | 1,800 | 5,400 | 1,800 |
| 1999-03-25 | 1,830 | 1,865 | 1,830 | 1,830 | 6,500 | 1,830 |
| 1999-03-24 | 1,855 | 1,872 | 1,830 | 1,830 | 13,000 | 1,830 |
| 1999-03-23 | 1,826 | 1,855 | 1,826 | 1,830 | 7,800 | 1,830 |
| 1999-03-19 | 1,800 | 1,826 | 1,800 | 1,826 | 1,600 | 1,826 |
| 1999-03-18 | 1,850 | 1,860 | 1,800 | 1,800 | 17,700 | 1,800 |
| 1999-03-17 | 1,793 | 1,800 | 1,750 | 1,800 | 6,200 | 1,800 |
| 1999-03-16 | 1,750 | 1,800 | 1,750 | 1,793 | 7,000 | 1,793 |
| 1999-03-15 | 1,745 | 1,760 | 1,745 | 1,748 | 3,100 | 1,748 |
| 1999-03-12 | 1,780 | 1,780 | 1,745 | 1,745 | 7,500 | 1,745 |
| 1999-03-11 | 1,740 | 1,740 | 1,720 | 1,739 | 8,600 | 1,739 |
| 1999-03-10 | 1,680 | 1,740 | 1,680 | 1,740 | 9,200 | 1,740 |
| 1999-03-09 | 1,650 | 1,710 | 1,650 | 1,710 | 3,400 | 1,710 |
| 1999-03-08 | 1,700 | 1,702 | 1,700 | 1,700 | 5,100 | 1,700 |
| 1999-03-05 | 1,599 | 1,700 | 1,599 | 1,700 | 9,400 | 1,700 |
| 1999-03-04 | 1,610 | 1,610 | 1,550 | 1,560 | 3,400 | 1,560 |
| 1999-03-03 | 1,540 | 1,550 | 1,535 | 1,550 | 4,900 | 1,550 |
| 1999-03-02 | 1,644 | 1,644 | 1,525 | 1,540 | 6,400 | 1,540 |
| 1999-03-01 | 1,515 | 1,524 | 1,513 | 1,524 | 3,700 | 1,524 |
| 1999-02-26 | 1,520 | 1,520 | 1,500 | 1,515 | 6,900 | 1,515 |
| 1999-02-25 | 1,568 | 1,570 | 1,510 | 1,520 | 15,400 | 1,520 |
| 1999-02-24 | 1,579 | 1,580 | 1,510 | 1,570 | 16,700 | 1,570 |
| 1999-02-23 | 1,620 | 1,620 | 1,500 | 1,589 | 24,000 | 1,589 |
| 1999-02-22 | 1,647 | 1,647 | 1,510 | 1,599 | 20,500 | 1,599 |
| 1999-02-19 | 1,690 | 1,690 | 1,647 | 1,647 | 13,700 | 1,647 |
| 1999-02-18 | 1,699 | 1,699 | 1,670 | 1,690 | 4,600 | 1,690 |
| 1999-02-17 | 1,713 | 1,713 | 1,647 | 1,677 | 4,900 | 1,677 |
| 1999-02-16 | 1,760 | 1,760 | 1,713 | 1,713 | 3,100 | 1,713 |
| 1999-02-15 | 1,760 | 1,760 | 1,711 | 1,760 | 700 | 1,760 |
| 1999-02-12 | 1,770 | 1,770 | 1,710 | 1,770 | 2,900 | 1,770 |
| 1999-02-10 | 1,740 | 1,770 | 1,740 | 1,770 | 20,700 | 1,770 |
| 1999-02-09 | 1,800 | 1,800 | 1,740 | 1,770 | 7,300 | 1,770 |
| 1999-02-08 | 1,815 | 1,820 | 1,800 | 1,800 | 2,600 | 1,800 |
| 1999-02-05 | 1,780 | 1,825 | 1,780 | 1,825 | 8,800 | 1,825 |
| 1999-02-04 | 1,825 | 1,825 | 1,800 | 1,825 | 9,800 | 1,825 |
| 1999-02-03 | 1,850 | 1,850 | 1,800 | 1,830 | 8,400 | 1,830 |
| 1999-02-02 | 1,870 | 1,870 | 1,800 | 1,870 | 12,300 | 1,870 |
| 1999-02-01 | 1,860 | 1,860 | 1,820 | 1,860 | 3,000 | 1,860 |
| 1999-01-29 | 1,860 | 1,860 | 1,816 | 1,860 | 4,800 | 1,860 |
| 1999-01-28 | 1,820 | 1,870 | 1,810 | 1,855 | 13,500 | 1,855 |
| 1999-01-27 | 1,850 | 1,861 | 1,850 | 1,850 | 7,400 | 1,850 |
| 1999-01-26 | 1,860 | 1,860 | 1,850 | 1,859 | 5,000 | 1,859 |
| 1999-01-25 | 1,880 | 1,880 | 1,850 | 1,860 | 4,400 | 1,860 |
| 1999-01-22 | 1,920 | 1,920 | 1,880 | 1,880 | 3,900 | 1,880 |
| 1999-01-21 | 1,910 | 1,920 | 1,900 | 1,919 | 10,000 | 1,919 |
| 1999-01-20 | 1,880 | 1,910 | 1,860 | 1,910 | 8,900 | 1,910 |
| 1999-01-19 | 1,910 | 1,910 | 1,910 | 1,910 | 2,700 | 1,910 |
| 1999-01-18 | 1,880 | 1,910 | 1,880 | 1,910 | 2,800 | 1,910 |
| 1999-01-14 | 1,910 | 1,910 | 1,900 | 1,910 | 6,100 | 1,910 |
| 1999-01-13 | 1,920 | 1,920 | 1,870 | 1,900 | 3,500 | 1,900 |
| 1999-01-12 | 1,940 | 1,950 | 1,910 | 1,950 | 3,800 | 1,950 |
| 1999-01-11 | 1,950 | 1,950 | 1,900 | 1,950 | 2,700 | 1,950 |
| 1999-01-08 | 1,960 | 1,960 | 1,950 | 1,950 | 4,200 | 1,950 |
| 1999-01-07 | 1,985 | 1,985 | 1,980 | 1,980 | 400 | 1,980 |
| 1999-01-06 | 1,920 | 1,982 | 1,920 | 1,982 | 4,000 | 1,982 |
| 1999-01-05 | 2,045 | 2,045 | 1,980 | 1,980 | 6,700 | 1,980 |
| 1999-01-04 | 2,000 | 2,000 | 1,990 | 1,990 | 2,100 | 1,990 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
