8338 (株)筑波銀行 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 | 1,480 | 1,480 | 1,480 | 1,480 | 200 | 1,480 |
| 1999-12-29 | 1,499 | 1,500 | 1,480 | 1,480 | 3,600 | 1,480 |
| 1999-12-28 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 1999-12-27 | 1,500 | 1,501 | 1,500 | 1,500 | 4,500 | 1,500 |
| 1999-12-24 | 1,650 | 1,650 | 1,500 | 1,500 | 9,600 | 1,500 |
| 1999-12-22 | 1,480 | 1,480 | 1,412 | 1,450 | 11,600 | 1,450 |
| 1999-12-21 | 1,451 | 1,461 | 1,451 | 1,461 | 4,700 | 1,461 |
| 1999-12-20 | 1,500 | 1,500 | 1,450 | 1,450 | 6,500 | 1,450 |
| 1999-12-17 | 1,440 | 1,480 | 1,399 | 1,411 | 4,600 | 1,411 |
| 1999-12-16 | 1,494 | 1,500 | 1,480 | 1,480 | 13,300 | 1,480 |
| 1999-12-15 | 1,491 | 1,496 | 1,490 | 1,492 | 4,900 | 1,492 |
| 1999-12-14 | 1,483 | 1,490 | 1,483 | 1,490 | 4,400 | 1,490 |
| 1999-12-13 | 1,480 | 1,490 | 1,478 | 1,481 | 7,200 | 1,481 |
| 1999-12-10 | 1,460 | 1,460 | 1,440 | 1,460 | 10,700 | 1,460 |
| 1999-12-09 | 1,450 | 1,460 | 1,430 | 1,460 | 17,500 | 1,460 |
| 1999-12-08 | 1,430 | 1,449 | 1,430 | 1,437 | 600 | 1,437 |
| 1999-12-07 | 1,430 | 1,440 | 1,427 | 1,440 | 10,500 | 1,440 |
| 1999-12-06 | 1,430 | 1,440 | 1,430 | 1,430 | 3,200 | 1,430 |
| 1999-12-03 | 1,430 | 1,450 | 1,429 | 1,430 | 4,100 | 1,430 |
| 1999-12-02 | 1,475 | 1,480 | 1,437 | 1,437 | 11,600 | 1,437 |
| 1999-12-01 | 1,398 | 1,408 | 1,394 | 1,408 | 13,900 | 1,408 |
| 1999-11-30 | 1,381 | 1,381 | 1,379 | 1,380 | 12,400 | 1,380 |
| 1999-11-29 | 1,380 | 1,382 | 1,380 | 1,381 | 700 | 1,381 |
| 1999-11-26 | 1,399 | 1,399 | 1,382 | 1,382 | 600 | 1,382 |
| 1999-11-25 | 1,380 | 1,390 | 1,380 | 1,390 | 6,400 | 1,390 |
| 1999-11-24 | 1,380 | 1,396 | 1,316 | 1,380 | 8,700 | 1,380 |
| 1999-11-22 | 1,399 | 1,400 | 1,380 | 1,380 | 3,800 | 1,380 |
| 1999-11-19 | 1,384 | 1,399 | 1,380 | 1,398 | 9,600 | 1,398 |
| 1999-11-18 | 1,395 | 1,395 | 1,380 | 1,385 | 16,000 | 1,385 |
| 1999-11-17 | 1,385 | 1,386 | 1,380 | 1,380 | 16,100 | 1,380 |
| 1999-11-16 | 1,380 | 1,400 | 1,373 | 1,400 | 4,200 | 1,400 |
| 1999-11-15 | 1,400 | 1,400 | 1,380 | 1,382 | 5,400 | 1,382 |
| 1999-11-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,800 | 1,380 |
| 1999-11-11 | 1,380 | 1,397 | 1,380 | 1,380 | 3,200 | 1,380 |
| 1999-11-10 | 1,398 | 1,398 | 1,380 | 1,380 | 5,600 | 1,380 |
| 1999-11-09 | 1,381 | 1,400 | 1,360 | 1,400 | 16,800 | 1,400 |
| 1999-11-08 | 1,400 | 1,400 | 1,380 | 1,380 | 2,200 | 1,380 |
| 1999-11-05 | 1,370 | 1,400 | 1,370 | 1,400 | 2,200 | 1,400 |
| 1999-11-04 | 1,385 | 1,390 | 1,385 | 1,385 | 4,000 | 1,385 |
| 1999-11-02 | 1,390 | 1,390 | 1,380 | 1,383 | 7,000 | 1,383 |
| 1999-11-01 | 1,380 | 1,380 | 1,375 | 1,375 | 9,300 | 1,375 |
| 1999-10-29 | 1,381 | 1,400 | 1,380 | 1,399 | 8,300 | 1,399 |
| 1999-10-28 | 1,380 | 1,381 | 1,375 | 1,380 | 7,700 | 1,380 |
| 1999-10-27 | 1,380 | 1,381 | 1,380 | 1,380 | 10,100 | 1,380 |
| 1999-10-26 | 1,380 | 1,398 | 1,379 | 1,380 | 8,100 | 1,380 |
| 1999-10-25 | 1,380 | 1,400 | 1,380 | 1,380 | 7,500 | 1,380 |
| 1999-10-22 | 1,397 | 1,400 | 1,380 | 1,380 | 5,800 | 1,380 |
| 1999-10-21 | 1,390 | 1,399 | 1,390 | 1,396 | 6,600 | 1,396 |
| 1999-10-20 | 1,345 | 1,381 | 1,345 | 1,380 | 2,100 | 1,380 |
| 1999-10-19 | 1,400 | 1,400 | 1,346 | 1,346 | 2,600 | 1,346 |
| 1999-10-18 | 1,380 | 1,400 | 1,380 | 1,399 | 4,500 | 1,399 |
| 1999-10-15 | 1,339 | 1,380 | 1,339 | 1,380 | 2,100 | 1,380 |
| 1999-10-14 | 1,397 | 1,397 | 1,379 | 1,379 | 5,000 | 1,379 |
| 1999-10-13 | 1,393 | 1,400 | 1,333 | 1,400 | 3,200 | 1,400 |
| 1999-10-12 | 1,400 | 1,400 | 1,393 | 1,393 | 1,400 | 1,393 |
| 1999-10-08 | 1,380 | 1,386 | 1,360 | 1,380 | 10,100 | 1,380 |
| 1999-10-07 | 1,380 | 1,381 | 1,380 | 1,380 | 1,600 | 1,380 |
| 1999-10-06 | 1,380 | 1,380 | 1,380 | 1,380 | 600 | 1,380 |
| 1999-10-05 | 1,330 | 1,383 | 1,330 | 1,383 | 3,100 | 1,383 |
| 1999-10-04 | 1,400 | 1,400 | 1,349 | 1,350 | 5,800 | 1,350 |
| 1999-10-01 | 1,379 | 1,379 | 1,330 | 1,360 | 2,500 | 1,360 |
| 1999-09-30 | 1,379 | 1,379 | 1,373 | 1,379 | 3,500 | 1,379 |
| 1999-09-29 | 1,325 | 1,380 | 1,324 | 1,325 | 8,900 | 1,325 |
| 1999-09-28 | 1,345 | 1,350 | 1,325 | 1,325 | 6,400 | 1,325 |
| 1999-09-27 | 1,320 | 1,349 | 1,320 | 1,349 | 1,200 | 1,349 |
| 1999-09-24 | 1,315 | 1,378 | 1,314 | 1,340 | 13,800 | 1,340 |
| 1999-09-22 | 1,360 | 1,380 | 1,360 | 1,379 | 10,800 | 1,379 |
| 1999-09-21 | 1,380 | 1,381 | 1,340 | 1,380 | 23,600 | 1,380 |
| 1999-09-20 | 1,380 | 1,390 | 1,378 | 1,380 | 16,000 | 1,380 |
| 1999-09-17 | 1,380 | 1,380 | 1,350 | 1,380 | 24,600 | 1,380 |
| 1999-09-16 | 1,345 | 1,350 | 1,302 | 1,350 | 3,900 | 1,350 |
| 1999-09-14 | 1,347 | 1,349 | 1,345 | 1,345 | 3,200 | 1,345 |
| 1999-09-13 | 1,350 | 1,350 | 1,310 | 1,349 | 2,000 | 1,349 |
| 1999-09-10 | 1,278 | 1,351 | 1,278 | 1,350 | 12,500 | 1,350 |
| 1999-09-09 | 1,371 | 1,378 | 1,349 | 1,378 | 6,500 | 1,378 |
| 1999-09-08 | 1,360 | 1,380 | 1,300 | 1,371 | 12,700 | 1,371 |
| 1999-09-07 | 1,340 | 1,380 | 1,310 | 1,380 | 3,800 | 1,380 |
| 1999-09-03 | 1,315 | 1,380 | 1,315 | 1,380 | 1,700 | 1,380 |
| 1999-09-02 | 1,380 | 1,395 | 1,330 | 1,395 | 12,800 | 1,395 |
| 1999-09-01 | 1,335 | 1,390 | 1,335 | 1,390 | 10,800 | 1,390 |
| 1999-08-31 | 1,372 | 1,395 | 1,352 | 1,395 | 4,500 | 1,395 |
| 1999-08-30 | 1,350 | 1,390 | 1,335 | 1,390 | 1,500 | 1,390 |
| 1999-08-27 | 1,359 | 1,390 | 1,359 | 1,390 | 300 | 1,390 |
| 1999-08-26 | 1,370 | 1,399 | 1,340 | 1,399 | 9,600 | 1,399 |
| 1999-08-25 | 1,390 | 1,399 | 1,370 | 1,399 | 2,900 | 1,399 |
| 1999-08-24 | 1,390 | 1,400 | 1,350 | 1,400 | 10,200 | 1,400 |
| 1999-08-23 | 1,400 | 1,400 | 1,350 | 1,400 | 7,900 | 1,400 |
| 1999-08-20 | 1,398 | 1,400 | 1,386 | 1,390 | 11,800 | 1,390 |
| 1999-08-19 | 1,399 | 1,399 | 1,399 | 1,399 | 600 | 1,399 |
| 1999-08-18 | 1,399 | 1,400 | 1,352 | 1,400 | 5,700 | 1,400 |
| 1999-08-17 | 1,379 | 1,380 | 1,377 | 1,380 | 3,000 | 1,380 |
| 1999-08-16 | 1,330 | 1,379 | 1,330 | 1,379 | 1,600 | 1,379 |
| 1999-08-13 | 1,325 | 1,399 | 1,325 | 1,398 | 4,800 | 1,398 |
| 1999-08-12 | 1,398 | 1,398 | 1,320 | 1,360 | 2,200 | 1,360 |
| 1999-08-11 | 1,351 | 1,400 | 1,300 | 1,399 | 12,600 | 1,399 |
| 1999-08-10 | 1,350 | 1,360 | 1,350 | 1,351 | 2,700 | 1,351 |
| 1999-08-09 | 1,340 | 1,350 | 1,340 | 1,350 | 400 | 1,350 |
| 1999-08-06 | 1,420 | 1,420 | 1,399 | 1,400 | 5,700 | 1,400 |
| 1999-08-05 | 1,404 | 1,429 | 1,204 | 1,400 | 14,300 | 1,400 |
| 1999-08-04 | 1,438 | 1,439 | 1,403 | 1,403 | 1,000 | 1,403 |
| 1999-08-03 | 1,450 | 1,450 | 1,441 | 1,441 | 3,900 | 1,441 |
| 1999-08-02 | 1,450 | 1,450 | 1,400 | 1,444 | 900 | 1,444 |
| 1999-07-30 | 1,450 | 1,450 | 1,449 | 1,450 | 2,900 | 1,450 |
| 1999-07-29 | 1,440 | 1,470 | 1,400 | 1,469 | 16,500 | 1,469 |
| 1999-07-28 | 1,444 | 1,444 | 1,440 | 1,440 | 1,900 | 1,440 |
| 1999-07-27 | 1,417 | 1,450 | 1,417 | 1,449 | 2,900 | 1,449 |
| 1999-07-26 | 1,400 | 1,439 | 1,399 | 1,439 | 6,600 | 1,439 |
| 1999-07-23 | 1,400 | 1,441 | 1,400 | 1,440 | 8,900 | 1,440 |
| 1999-07-22 | 1,400 | 1,420 | 1,399 | 1,400 | 3,200 | 1,400 |
| 1999-07-21 | 1,400 | 1,400 | 1,362 | 1,400 | 15,200 | 1,400 |
| 1999-07-19 | 1,380 | 1,450 | 1,360 | 1,400 | 13,000 | 1,400 |
| 1999-07-16 | 1,360 | 1,380 | 1,350 | 1,360 | 8,600 | 1,360 |
| 1999-07-15 | 1,360 | 1,399 | 1,350 | 1,360 | 11,000 | 1,360 |
| 1999-07-14 | 1,400 | 1,400 | 1,350 | 1,350 | 18,400 | 1,350 |
| 1999-07-13 | 1,375 | 1,400 | 1,375 | 1,400 | 5,600 | 1,400 |
| 1999-07-12 | 1,400 | 1,400 | 1,375 | 1,400 | 6,000 | 1,400 |
| 1999-07-09 | 1,391 | 1,400 | 1,380 | 1,400 | 11,000 | 1,400 |
| 1999-07-08 | 1,400 | 1,409 | 1,380 | 1,391 | 12,800 | 1,391 |
| 1999-07-07 | 1,401 | 1,401 | 1,399 | 1,400 | 22,700 | 1,400 |
| 1999-07-06 | 1,390 | 1,420 | 1,390 | 1,400 | 29,900 | 1,400 |
| 1999-07-05 | 1,420 | 1,440 | 1,390 | 1,390 | 14,600 | 1,390 |
| 1999-07-02 | 1,453 | 1,470 | 1,440 | 1,440 | 15,600 | 1,440 |
| 1999-07-01 | 1,450 | 1,470 | 1,440 | 1,440 | 2,900 | 1,440 |
| 1999-06-30 | 1,440 | 1,440 | 1,440 | 1,440 | 4,100 | 1,440 |
| 1999-06-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,400 | 1,440 |
| 1999-06-28 | 1,420 | 1,460 | 1,420 | 1,460 | 1,100 | 1,460 |
| 1999-06-25 | 1,446 | 1,450 | 1,440 | 1,450 | 2,600 | 1,450 |
| 1999-06-24 | 1,420 | 1,460 | 1,401 | 1,446 | 20,800 | 1,446 |
| 1999-06-23 | 1,460 | 1,460 | 1,450 | 1,450 | 2,200 | 1,450 |
| 1999-06-22 | 1,461 | 1,461 | 1,430 | 1,460 | 3,300 | 1,460 |
| 1999-06-21 | 1,425 | 1,460 | 1,425 | 1,460 | 7,700 | 1,460 |
| 1999-06-18 | 1,470 | 1,470 | 1,420 | 1,425 | 10,900 | 1,425 |
| 1999-06-17 | 1,400 | 1,470 | 1,380 | 1,420 | 25,700 | 1,420 |
| 1999-06-16 | 1,404 | 1,415 | 1,250 | 1,404 | 33,000 | 1,404 |
| 1999-06-15 | 1,410 | 1,424 | 1,404 | 1,404 | 18,900 | 1,404 |
| 1999-06-14 | 1,410 | 1,429 | 1,410 | 1,410 | 18,800 | 1,410 |
| 1999-06-11 | 1,470 | 1,470 | 1,420 | 1,420 | 6,300 | 1,420 |
| 1999-06-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1999-06-09 | 1,430 | 1,450 | 1,430 | 1,450 | 5,600 | 1,450 |
| 1999-06-08 | 1,410 | 1,450 | 1,410 | 1,450 | 6,700 | 1,450 |
| 1999-06-07 | 1,400 | 1,470 | 1,400 | 1,450 | 4,400 | 1,450 |
| 1999-06-04 | 1,470 | 1,470 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1999-06-03 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1999-06-02 | 1,456 | 1,470 | 1,456 | 1,470 | 17,400 | 1,470 |
| 1999-06-01 | 1,456 | 1,456 | 1,456 | 1,456 | 1,300 | 1,456 |
| 1999-05-31 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,456 |
| 1999-05-28 | 1,455 | 1,456 | 1,455 | 1,456 | 400 | 1,456 |
| 1999-05-27 | 1,450 | 1,470 | 1,450 | 1,470 | 5,200 | 1,470 |
| 1999-05-26 | 1,460 | 1,460 | 1,450 | 1,450 | 10,400 | 1,450 |
| 1999-05-25 | 1,370 | 1,469 | 1,370 | 1,469 | 2,100 | 1,469 |
| 1999-05-24 | 1,490 | 1,490 | 1,450 | 1,470 | 3,100 | 1,470 |
| 1999-05-21 | 1,469 | 1,470 | 1,465 | 1,470 | 8,800 | 1,470 |
| 1999-05-20 | 1,470 | 1,470 | 1,470 | 1,470 | 12,600 | 1,470 |
| 1999-05-19 | 1,430 | 1,470 | 1,430 | 1,470 | 5,000 | 1,470 |
| 1999-05-18 | 1,430 | 1,480 | 1,420 | 1,450 | 4,800 | 1,450 |
| 1999-05-17 | 1,430 | 1,430 | 1,424 | 1,424 | 4,700 | 1,424 |
| 1999-05-14 | 1,450 | 1,450 | 1,430 | 1,430 | 5,600 | 1,430 |
| 1999-05-13 | 1,420 | 1,500 | 1,420 | 1,500 | 11,900 | 1,500 |
| 1999-05-12 | 1,450 | 1,460 | 1,420 | 1,420 | 6,700 | 1,420 |
| 1999-05-11 | 1,485 | 1,485 | 1,430 | 1,445 | 4,300 | 1,445 |
| 1999-05-10 | 1,489 | 1,489 | 1,450 | 1,450 | 6,500 | 1,450 |
| 1999-05-07 | 1,450 | 1,460 | 1,420 | 1,450 | 9,000 | 1,450 |
| 1999-05-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,800 | 1,450 |
| 1999-04-30 | 1,370 | 1,470 | 1,370 | 1,450 | 7,600 | 1,450 |
| 1999-04-28 | 1,450 | 1,460 | 1,420 | 1,450 | 2,700 | 1,450 |
| 1999-04-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 | 1,450 |
| 1999-04-26 | 1,490 | 1,490 | 1,470 | 1,490 | 1,400 | 1,490 |
| 1999-04-23 | 1,490 | 1,490 | 1,470 | 1,470 | 1,800 | 1,470 |
| 1999-04-22 | 1,490 | 1,490 | 1,420 | 1,460 | 2,700 | 1,460 |
| 1999-04-21 | 1,480 | 1,480 | 1,435 | 1,450 | 7,500 | 1,450 |
| 1999-04-20 | 1,450 | 1,480 | 1,420 | 1,480 | 5,700 | 1,480 |
| 1999-04-19 | 1,490 | 1,490 | 1,450 | 1,450 | 1,800 | 1,450 |
| 1999-04-16 | 1,420 | 1,480 | 1,420 | 1,480 | 3,400 | 1,480 |
| 1999-04-15 | 1,450 | 1,480 | 1,450 | 1,480 | 4,100 | 1,480 |
| 1999-04-14 | 1,480 | 1,480 | 1,457 | 1,480 | 3,000 | 1,480 |
| 1999-04-13 | 1,450 | 1,490 | 1,450 | 1,480 | 4,100 | 1,480 |
| 1999-04-12 | 1,450 | 1,485 | 1,450 | 1,485 | 3,700 | 1,485 |
| 1999-04-09 | 1,450 | 1,500 | 1,450 | 1,485 | 2,900 | 1,485 |
| 1999-04-08 | 1,485 | 1,485 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1999-04-07 | 1,465 | 1,485 | 1,465 | 1,485 | 600 | 1,485 |
| 1999-04-06 | 1,450 | 1,486 | 1,450 | 1,485 | 1,400 | 1,485 |
| 1999-04-05 | 1,485 | 1,485 | 1,480 | 1,480 | 11,300 | 1,480 |
| 1999-04-02 | 1,503 | 1,503 | 1,485 | 1,485 | 3,800 | 1,485 |
| 1999-04-01 | 1,484 | 1,484 | 1,450 | 1,483 | 3,500 | 1,483 |
| 1999-03-31 | 1,500 | 1,500 | 1,480 | 1,480 | 3,200 | 1,480 |
| 1999-03-30 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 1999-03-29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 1999-03-26 | 1,410 | 1,460 | 1,410 | 1,460 | 4,600 | 1,460 |
| 1999-03-25 | 1,450 | 1,460 | 1,450 | 1,450 | 2,400 | 1,450 |
| 1999-03-24 | 1,421 | 1,520 | 1,421 | 1,450 | 6,000 | 1,450 |
| 1999-03-23 | 1,580 | 1,580 | 1,520 | 1,520 | 6,500 | 1,520 |
| 1999-03-19 | 1,499 | 1,550 | 1,499 | 1,550 | 11,000 | 1,550 |
| 1999-03-18 | 1,550 | 1,550 | 1,501 | 1,501 | 6,000 | 1,501 |
| 1999-03-17 | 1,410 | 1,410 | 1,400 | 1,400 | 3,100 | 1,400 |
| 1999-03-16 | 1,420 | 1,420 | 1,400 | 1,410 | 5,500 | 1,410 |
| 1999-03-15 | 1,420 | 1,420 | 1,410 | 1,420 | 3,300 | 1,420 |
| 1999-03-12 | 1,420 | 1,420 | 1,410 | 1,420 | 6,300 | 1,420 |
| 1999-03-11 | 1,420 | 1,420 | 1,410 | 1,420 | 12,600 | 1,420 |
| 1999-03-10 | 1,409 | 1,420 | 1,400 | 1,419 | 6,000 | 1,419 |
| 1999-03-09 | 1,429 | 1,429 | 1,400 | 1,410 | 6,800 | 1,410 |
| 1999-03-08 | 1,400 | 1,430 | 1,400 | 1,430 | 7,600 | 1,430 |
| 1999-03-05 | 1,390 | 1,400 | 1,390 | 1,400 | 5,400 | 1,400 |
| 1999-03-04 | 1,390 | 1,400 | 1,390 | 1,390 | 7,800 | 1,390 |
| 1999-03-03 | 1,390 | 1,400 | 1,390 | 1,400 | 13,300 | 1,400 |
| 1999-03-02 | 1,404 | 1,404 | 1,390 | 1,390 | 5,200 | 1,390 |
| 1999-03-01 | 1,390 | 1,404 | 1,390 | 1,404 | 2,900 | 1,404 |
| 1999-02-26 | 1,399 | 1,400 | 1,395 | 1,399 | 3,500 | 1,399 |
| 1999-02-25 | 1,382 | 1,400 | 1,382 | 1,400 | 600 | 1,400 |
| 1999-02-24 | 1,382 | 1,382 | 1,382 | 1,382 | 3,500 | 1,382 |
| 1999-02-23 | 1,405 | 1,405 | 1,280 | 1,370 | 31,200 | 1,370 |
| 1999-02-22 | 1,400 | 1,405 | 1,400 | 1,405 | 6,800 | 1,405 |
| 1999-02-19 | 1,411 | 1,411 | 1,407 | 1,407 | 7,700 | 1,407 |
| 1999-02-18 | 1,411 | 1,411 | 1,411 | 1,411 | 3,400 | 1,411 |
| 1999-02-17 | 1,410 | 1,411 | 1,410 | 1,411 | 700 | 1,411 |
| 1999-02-16 | 1,450 | 1,450 | 1,410 | 1,411 | 400 | 1,411 |
| 1999-02-15 | 1,445 | 1,450 | 1,445 | 1,450 | 2,400 | 1,450 |
| 1999-02-12 | 1,366 | 1,445 | 1,365 | 1,445 | 1,400 | 1,445 |
| 1999-02-10 | 1,445 | 1,445 | 1,351 | 1,360 | 500 | 1,360 |
| 1999-02-09 | 1,445 | 1,445 | 1,445 | 1,445 | 300 | 1,445 |
| 1999-02-08 | 1,445 | 1,445 | 1,445 | 1,445 | 900 | 1,445 |
| 1999-02-05 | 1,445 | 1,445 | 1,445 | 1,445 | 700 | 1,445 |
| 1999-02-04 | 1,452 | 1,453 | 1,450 | 1,453 | 2,300 | 1,453 |
| 1999-02-03 | 1,452 | 1,453 | 1,452 | 1,452 | 2,400 | 1,452 |
| 1999-02-02 | 1,452 | 1,452 | 1,452 | 1,452 | 6,000 | 1,452 |
| 1999-02-01 | 1,478 | 1,478 | 1,452 | 1,452 | 800 | 1,452 |
| 1999-01-29 | 1,470 | 1,479 | 1,419 | 1,419 | 1,100 | 1,419 |
| 1999-01-28 | 1,479 | 1,479 | 1,430 | 1,430 | 2,700 | 1,430 |
| 1999-01-27 | 1,470 | 1,470 | 1,470 | 1,470 | 1,300 | 1,470 |
| 1999-01-26 | 1,450 | 1,470 | 1,450 | 1,470 | 2,600 | 1,470 |
| 1999-01-25 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 1999-01-22 | 1,450 | 1,450 | 1,381 | 1,449 | 1,300 | 1,449 |
| 1999-01-21 | 1,450 | 1,450 | 1,380 | 1,450 | 9,200 | 1,450 |
| 1999-01-20 | 1,430 | 1,450 | 1,430 | 1,450 | 4,300 | 1,450 |
| 1999-01-19 | 1,450 | 1,450 | 1,430 | 1,430 | 4,100 | 1,430 |
| 1999-01-18 | 1,350 | 1,400 | 1,341 | 1,341 | 1,800 | 1,341 |
| 1999-01-14 | 1,294 | 1,350 | 1,294 | 1,350 | 1,900 | 1,350 |
| 1999-01-13 | 1,394 | 1,394 | 1,314 | 1,314 | 6,100 | 1,314 |
| 1999-01-12 | 1,310 | 1,350 | 1,260 | 1,260 | 4,100 | 1,260 |
| 1999-01-11 | 1,380 | 1,380 | 1,350 | 1,350 | 2,800 | 1,350 |
| 1999-01-08 | 1,388 | 1,390 | 1,380 | 1,380 | 3,600 | 1,380 |
| 1999-01-07 | 1,429 | 1,449 | 1,429 | 1,449 | 2,300 | 1,449 |
| 1999-01-06 | 1,410 | 1,430 | 1,410 | 1,430 | 2,500 | 1,430 |
| 1999-01-05 | 1,490 | 1,490 | 1,410 | 1,410 | 6,400 | 1,410 |
| 1999-01-04 | 1,410 | 1,410 | 1,410 | 1,410 | 400 | 1,410 |
分割・併合履歴 ： [1991-12-30]1株→1.039株 [1989-11-27]1株→1.03株 [1986-07-28]1株→1.126株
