1928 積水ハウス(株) 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 | 905 | 914 | 905 | 905 | 85,000 | 905 |
| 1999-12-29 | 923 | 923 | 905 | 905 | 291,000 | 905 |
| 1999-12-28 | 918 | 918 | 907 | 908 | 119,000 | 908 |
| 1999-12-27 | 925 | 926 | 905 | 918 | 220,000 | 918 |
| 1999-12-24 | 920 | 924 | 910 | 915 | 458,000 | 915 |
| 1999-12-22 | 901 | 914 | 901 | 910 | 716,000 | 910 |
| 1999-12-21 | 912 | 915 | 901 | 906 | 861,000 | 906 |
| 1999-12-20 | 920 | 923 | 906 | 918 | 619,000 | 918 |
| 1999-12-17 | 923 | 934 | 915 | 920 | 880,000 | 920 |
| 1999-12-16 | 923 | 923 | 895 | 919 | 2,093,000 | 919 |
| 1999-12-15 | 928 | 970 | 920 | 943 | 962,000 | 943 |
| 1999-12-14 | 905 | 924 | 901 | 918 | 707,000 | 918 |
| 1999-12-13 | 915 | 915 | 903 | 907 | 832,000 | 907 |
| 1999-12-10 | 937 | 940 | 916 | 925 | 1,798,000 | 925 |
| 1999-12-09 | 921 | 927 | 912 | 927 | 788,000 | 927 |
| 1999-12-08 | 927 | 929 | 909 | 918 | 1,290,000 | 918 |
| 1999-12-07 | 968 | 978 | 930 | 940 | 1,080,000 | 940 |
| 1999-12-06 | 992 | 998 | 966 | 968 | 602,000 | 968 |
| 1999-12-03 | 1,005 | 1,005 | 980 | 998 | 680,000 | 998 |
| 1999-12-02 | 1,006 | 1,012 | 985 | 1,012 | 1,038,000 | 1,012 |
| 1999-12-01 | 996 | 1,010 | 976 | 976 | 1,624,000 | 976 |
| 1999-11-30 | 951 | 990 | 946 | 990 | 1,024,000 | 990 |
| 1999-11-29 | 944 | 947 | 929 | 941 | 1,082,000 | 941 |
| 1999-11-26 | 950 | 953 | 941 | 942 | 1,004,000 | 942 |
| 1999-11-25 | 961 | 968 | 945 | 950 | 1,334,000 | 950 |
| 1999-11-24 | 1,000 | 1,000 | 964 | 971 | 1,271,000 | 971 |
| 1999-11-22 | 1,045 | 1,048 | 1,011 | 1,011 | 442,000 | 1,011 |
| 1999-11-19 | 1,031 | 1,045 | 1,025 | 1,042 | 1,459,000 | 1,042 |
| 1999-11-18 | 1,026 | 1,035 | 1,015 | 1,020 | 3,261,000 | 1,020 |
| 1999-11-17 | 975 | 986 | 965 | 975 | 2,470,000 | 975 |
| 1999-11-16 | 990 | 992 | 973 | 981 | 2,272,000 | 981 |
| 1999-11-15 | 991 | 999 | 976 | 993 | 1,099,000 | 993 |
| 1999-11-12 | 1,000 | 1,002 | 975 | 983 | 2,017,000 | 983 |
| 1999-11-11 | 1,010 | 1,014 | 980 | 980 | 1,849,000 | 980 |
| 1999-11-10 | 1,022 | 1,023 | 1,000 | 1,017 | 1,537,000 | 1,017 |
| 1999-11-09 | 1,050 | 1,058 | 1,029 | 1,040 | 1,370,000 | 1,040 |
| 1999-11-08 | 1,050 | 1,065 | 1,041 | 1,050 | 1,557,000 | 1,050 |
| 1999-11-05 | 1,087 | 1,091 | 1,070 | 1,070 | 1,116,000 | 1,070 |
| 1999-11-04 | 1,116 | 1,123 | 1,095 | 1,110 | 1,372,000 | 1,110 |
| 1999-11-02 | 1,144 | 1,157 | 1,137 | 1,156 | 774,000 | 1,156 |
| 1999-11-01 | 1,137 | 1,149 | 1,126 | 1,149 | 604,000 | 1,149 |
| 1999-10-29 | 1,134 | 1,155 | 1,124 | 1,129 | 1,735,000 | 1,129 |
| 1999-10-28 | 1,065 | 1,094 | 1,061 | 1,094 | 918,000 | 1,094 |
| 1999-10-27 | 1,106 | 1,107 | 1,060 | 1,061 | 948,000 | 1,061 |
| 1999-10-26 | 1,088 | 1,115 | 1,081 | 1,106 | 745,000 | 1,106 |
| 1999-10-25 | 1,105 | 1,105 | 1,080 | 1,088 | 1,026,000 | 1,088 |
| 1999-10-22 | 1,105 | 1,105 | 1,068 | 1,085 | 1,675,000 | 1,085 |
| 1999-10-21 | 1,091 | 1,105 | 1,078 | 1,105 | 1,411,000 | 1,105 |
| 1999-10-20 | 1,101 | 1,110 | 1,065 | 1,078 | 1,102,000 | 1,078 |
| 1999-10-19 | 1,090 | 1,115 | 1,090 | 1,099 | 730,000 | 1,099 |
| 1999-10-18 | 1,121 | 1,123 | 1,067 | 1,078 | 1,829,000 | 1,078 |
| 1999-10-15 | 1,150 | 1,150 | 1,131 | 1,134 | 831,000 | 1,134 |
| 1999-10-14 | 1,175 | 1,175 | 1,145 | 1,161 | 1,058,000 | 1,161 |
| 1999-10-13 | 1,198 | 1,198 | 1,174 | 1,179 | 596,000 | 1,179 |
| 1999-10-12 | 1,192 | 1,232 | 1,172 | 1,172 | 1,269,000 | 1,172 |
| 1999-10-08 | 1,190 | 1,191 | 1,163 | 1,185 | 745,000 | 1,185 |
| 1999-10-07 | 1,198 | 1,198 | 1,171 | 1,184 | 487,000 | 1,184 |
| 1999-10-06 | 1,181 | 1,198 | 1,175 | 1,198 | 585,000 | 1,198 |
| 1999-10-05 | 1,194 | 1,194 | 1,176 | 1,177 | 952,000 | 1,177 |
| 1999-10-04 | 1,220 | 1,220 | 1,199 | 1,199 | 652,000 | 1,199 |
| 1999-10-01 | 1,200 | 1,226 | 1,188 | 1,220 | 986,000 | 1,220 |
| 1999-09-30 | 1,191 | 1,206 | 1,183 | 1,202 | 1,250,000 | 1,202 |
| 1999-09-29 | 1,170 | 1,174 | 1,165 | 1,174 | 849,000 | 1,174 |
| 1999-09-28 | 1,180 | 1,180 | 1,165 | 1,173 | 514,000 | 1,173 |
| 1999-09-27 | 1,185 | 1,185 | 1,165 | 1,165 | 751,000 | 1,165 |
| 1999-09-24 | 1,200 | 1,202 | 1,182 | 1,185 | 1,561,000 | 1,185 |
| 1999-09-22 | 1,207 | 1,227 | 1,200 | 1,215 | 1,146,000 | 1,215 |
| 1999-09-21 | 1,220 | 1,223 | 1,190 | 1,219 | 1,439,000 | 1,219 |
| 1999-09-20 | 1,254 | 1,255 | 1,210 | 1,220 | 1,396,000 | 1,220 |
| 1999-09-17 | 1,286 | 1,290 | 1,245 | 1,260 | 1,933,000 | 1,260 |
| 1999-09-16 | 1,291 | 1,305 | 1,280 | 1,300 | 4,076,000 | 1,300 |
| 1999-09-14 | 1,260 | 1,282 | 1,255 | 1,255 | 2,089,000 | 1,255 |
| 1999-09-13 | 1,246 | 1,260 | 1,234 | 1,245 | 1,786,000 | 1,245 |
| 1999-09-10 | 1,200 | 1,240 | 1,190 | 1,210 | 2,708,000 | 1,210 |
| 1999-09-09 | 1,155 | 1,175 | 1,138 | 1,168 | 610,000 | 1,168 |
| 1999-09-08 | 1,160 | 1,170 | 1,130 | 1,154 | 757,000 | 1,154 |
| 1999-09-07 | 1,170 | 1,179 | 1,157 | 1,174 | 615,000 | 1,174 |
| 1999-09-06 | 1,190 | 1,192 | 1,171 | 1,182 | 539,000 | 1,182 |
| 1999-09-03 | 1,195 | 1,214 | 1,185 | 1,188 | 628,000 | 1,188 |
| 1999-09-02 | 1,201 | 1,206 | 1,182 | 1,195 | 353,000 | 1,195 |
| 1999-09-01 | 1,197 | 1,220 | 1,182 | 1,220 | 1,149,000 | 1,220 |
| 1999-08-31 | 1,210 | 1,212 | 1,177 | 1,177 | 1,284,000 | 1,177 |
| 1999-08-30 | 1,206 | 1,220 | 1,205 | 1,220 | 309,000 | 1,220 |
| 1999-08-27 | 1,229 | 1,233 | 1,210 | 1,218 | 777,000 | 1,218 |
| 1999-08-26 | 1,250 | 1,255 | 1,220 | 1,220 | 980,000 | 1,220 |
| 1999-08-25 | 1,260 | 1,260 | 1,236 | 1,246 | 957,000 | 1,246 |
| 1999-08-24 | 1,245 | 1,250 | 1,240 | 1,240 | 1,352,000 | 1,240 |
| 1999-08-23 | 1,260 | 1,265 | 1,245 | 1,250 | 550,000 | 1,250 |
| 1999-08-20 | 1,255 | 1,255 | 1,244 | 1,255 | 1,172,000 | 1,255 |
| 1999-08-19 | 1,235 | 1,255 | 1,235 | 1,255 | 581,000 | 1,255 |
| 1999-08-18 | 1,235 | 1,240 | 1,230 | 1,235 | 331,000 | 1,235 |
| 1999-08-17 | 1,240 | 1,245 | 1,225 | 1,230 | 779,000 | 1,230 |
| 1999-08-16 | 1,230 | 1,232 | 1,225 | 1,230 | 554,000 | 1,230 |
| 1999-08-13 | 1,200 | 1,235 | 1,200 | 1,215 | 1,431,000 | 1,215 |
| 1999-08-12 | 1,200 | 1,211 | 1,199 | 1,210 | 611,000 | 1,210 |
| 1999-08-11 | 1,205 | 1,208 | 1,184 | 1,184 | 971,000 | 1,184 |
| 1999-08-10 | 1,182 | 1,200 | 1,177 | 1,200 | 351,000 | 1,200 |
| 1999-08-09 | 1,184 | 1,198 | 1,180 | 1,198 | 286,000 | 1,198 |
| 1999-08-06 | 1,200 | 1,205 | 1,180 | 1,180 | 763,000 | 1,180 |
| 1999-08-05 | 1,200 | 1,211 | 1,190 | 1,211 | 975,000 | 1,211 |
| 1999-08-04 | 1,239 | 1,240 | 1,194 | 1,205 | 1,045,000 | 1,205 |
| 1999-08-03 | 1,260 | 1,260 | 1,220 | 1,240 | 846,000 | 1,240 |
| 1999-08-02 | 1,285 | 1,286 | 1,260 | 1,260 | 456,000 | 1,260 |
| 1999-07-30 | 1,282 | 1,290 | 1,261 | 1,290 | 1,150,000 | 1,290 |
| 1999-07-29 | 1,260 | 1,263 | 1,250 | 1,262 | 784,000 | 1,262 |
| 1999-07-28 | 1,250 | 1,263 | 1,246 | 1,249 | 786,000 | 1,249 |
| 1999-07-27 | 1,255 | 1,260 | 1,250 | 1,252 | 989,000 | 1,252 |
| 1999-07-26 | 1,255 | 1,265 | 1,252 | 1,257 | 433,000 | 1,257 |
| 1999-07-23 | 1,265 | 1,269 | 1,241 | 1,246 | 1,145,000 | 1,246 |
| 1999-07-22 | 1,304 | 1,305 | 1,275 | 1,285 | 814,000 | 1,285 |
| 1999-07-21 | 1,300 | 1,306 | 1,288 | 1,306 | 2,031,000 | 1,306 |
| 1999-07-19 | 1,270 | 1,289 | 1,267 | 1,289 | 799,000 | 1,289 |
| 1999-07-16 | 1,280 | 1,281 | 1,248 | 1,275 | 801,000 | 1,275 |
| 1999-07-15 | 1,266 | 1,280 | 1,250 | 1,277 | 936,000 | 1,277 |
| 1999-07-14 | 1,272 | 1,278 | 1,256 | 1,256 | 708,000 | 1,256 |
| 1999-07-13 | 1,291 | 1,295 | 1,266 | 1,272 | 776,000 | 1,272 |
| 1999-07-12 | 1,300 | 1,300 | 1,282 | 1,290 | 707,000 | 1,290 |
| 1999-07-09 | 1,250 | 1,289 | 1,245 | 1,282 | 1,210,000 | 1,282 |
| 1999-07-08 | 1,288 | 1,288 | 1,264 | 1,264 | 489,000 | 1,264 |
| 1999-07-07 | 1,264 | 1,284 | 1,260 | 1,276 | 879,000 | 1,276 |
| 1999-07-06 | 1,253 | 1,260 | 1,231 | 1,246 | 1,343,000 | 1,246 |
| 1999-07-05 | 1,269 | 1,278 | 1,250 | 1,250 | 951,000 | 1,250 |
| 1999-07-02 | 1,270 | 1,270 | 1,220 | 1,220 | 3,861,000 | 1,220 |
| 1999-07-01 | 1,306 | 1,320 | 1,283 | 1,285 | 1,975,000 | 1,285 |
| 1999-06-30 | 1,347 | 1,352 | 1,306 | 1,306 | 1,477,000 | 1,306 |
| 1999-06-29 | 1,360 | 1,360 | 1,345 | 1,352 | 1,204,000 | 1,352 |
| 1999-06-28 | 1,339 | 1,355 | 1,339 | 1,341 | 511,000 | 1,341 |
| 1999-06-25 | 1,360 | 1,360 | 1,333 | 1,335 | 1,186,000 | 1,335 |
| 1999-06-24 | 1,355 | 1,365 | 1,343 | 1,350 | 1,400,000 | 1,350 |
| 1999-06-23 | 1,368 | 1,368 | 1,335 | 1,338 | 1,478,000 | 1,338 |
| 1999-06-22 | 1,390 | 1,393 | 1,345 | 1,369 | 2,485,000 | 1,369 |
| 1999-06-21 | 1,394 | 1,394 | 1,363 | 1,393 | 824,000 | 1,393 |
| 1999-06-18 | 1,370 | 1,375 | 1,361 | 1,374 | 1,781,000 | 1,374 |
| 1999-06-17 | 1,360 | 1,375 | 1,346 | 1,366 | 2,148,000 | 1,366 |
| 1999-06-16 | 1,400 | 1,400 | 1,345 | 1,360 | 2,051,000 | 1,360 |
| 1999-06-15 | 1,410 | 1,425 | 1,394 | 1,420 | 1,987,000 | 1,420 |
| 1999-06-14 | 1,400 | 1,409 | 1,385 | 1,390 | 336,000 | 1,390 |
| 1999-06-11 | 1,400 | 1,409 | 1,385 | 1,397 | 2,645,000 | 1,397 |
| 1999-06-10 | 1,340 | 1,369 | 1,339 | 1,361 | 632,000 | 1,361 |
| 1999-06-09 | 1,340 | 1,350 | 1,340 | 1,340 | 583,000 | 1,340 |
| 1999-06-08 | 1,350 | 1,365 | 1,338 | 1,365 | 447,000 | 1,365 |
| 1999-06-07 | 1,350 | 1,360 | 1,350 | 1,350 | 389,000 | 1,350 |
| 1999-06-04 | 1,350 | 1,350 | 1,320 | 1,336 | 841,000 | 1,336 |
| 1999-06-03 | 1,370 | 1,370 | 1,350 | 1,350 | 319,000 | 1,350 |
| 1999-06-02 | 1,370 | 1,384 | 1,364 | 1,370 | 1,117,000 | 1,370 |
| 1999-06-01 | 1,345 | 1,356 | 1,334 | 1,350 | 807,000 | 1,350 |
| 1999-05-31 | 1,310 | 1,325 | 1,310 | 1,316 | 640,000 | 1,316 |
| 1999-05-28 | 1,302 | 1,315 | 1,302 | 1,312 | 354,000 | 1,312 |
| 1999-05-27 | 1,316 | 1,316 | 1,302 | 1,310 | 1,103,000 | 1,310 |
| 1999-05-26 | 1,330 | 1,345 | 1,315 | 1,316 | 1,207,000 | 1,316 |
| 1999-05-25 | 1,353 | 1,357 | 1,346 | 1,349 | 654,000 | 1,349 |
| 1999-05-24 | 1,359 | 1,360 | 1,346 | 1,357 | 559,000 | 1,357 |
| 1999-05-21 | 1,350 | 1,360 | 1,337 | 1,360 | 879,000 | 1,360 |
| 1999-05-20 | 1,372 | 1,372 | 1,340 | 1,344 | 1,380,000 | 1,344 |
| 1999-05-19 | 1,399 | 1,406 | 1,370 | 1,370 | 1,055,000 | 1,370 |
| 1999-05-18 | 1,392 | 1,414 | 1,385 | 1,399 | 1,197,000 | 1,399 |
| 1999-05-17 | 1,394 | 1,394 | 1,372 | 1,372 | 805,000 | 1,372 |
| 1999-05-14 | 1,396 | 1,400 | 1,386 | 1,394 | 962,000 | 1,394 |
| 1999-05-13 | 1,383 | 1,389 | 1,376 | 1,376 | 637,000 | 1,376 |
| 1999-05-12 | 1,400 | 1,415 | 1,383 | 1,383 | 1,561,000 | 1,383 |
| 1999-05-11 | 1,387 | 1,391 | 1,370 | 1,386 | 1,423,000 | 1,386 |
| 1999-05-10 | 1,400 | 1,400 | 1,375 | 1,391 | 590,000 | 1,391 |
| 1999-05-07 | 1,394 | 1,425 | 1,383 | 1,405 | 2,922,000 | 1,405 |
| 1999-05-06 | 1,360 | 1,390 | 1,342 | 1,374 | 1,648,000 | 1,374 |
| 1999-04-30 | 1,358 | 1,358 | 1,335 | 1,337 | 742,000 | 1,337 |
| 1999-04-28 | 1,335 | 1,358 | 1,334 | 1,358 | 1,230,000 | 1,358 |
| 1999-04-27 | 1,332 | 1,341 | 1,326 | 1,329 | 970,000 | 1,329 |
| 1999-04-26 | 1,329 | 1,335 | 1,320 | 1,329 | 417,000 | 1,329 |
| 1999-04-23 | 1,322 | 1,322 | 1,308 | 1,320 | 864,000 | 1,320 |
| 1999-04-22 | 1,346 | 1,346 | 1,315 | 1,315 | 802,000 | 1,315 |
| 1999-04-21 | 1,327 | 1,344 | 1,313 | 1,340 | 996,000 | 1,340 |
| 1999-04-20 | 1,322 | 1,324 | 1,316 | 1,321 | 614,000 | 1,321 |
| 1999-04-19 | 1,340 | 1,340 | 1,321 | 1,328 | 654,000 | 1,328 |
| 1999-04-16 | 1,321 | 1,344 | 1,320 | 1,320 | 1,244,000 | 1,320 |
| 1999-04-15 | 1,350 | 1,350 | 1,340 | 1,340 | 577,000 | 1,340 |
| 1999-04-14 | 1,343 | 1,350 | 1,328 | 1,350 | 855,000 | 1,350 |
| 1999-04-13 | 1,331 | 1,339 | 1,310 | 1,323 | 802,000 | 1,323 |
| 1999-04-12 | 1,349 | 1,349 | 1,326 | 1,331 | 322,000 | 1,331 |
| 1999-04-09 | 1,365 | 1,365 | 1,352 | 1,352 | 868,000 | 1,352 |
| 1999-04-08 | 1,353 | 1,357 | 1,351 | 1,355 | 642,000 | 1,355 |
| 1999-04-07 | 1,358 | 1,363 | 1,351 | 1,358 | 1,546,000 | 1,358 |
| 1999-04-06 | 1,341 | 1,358 | 1,330 | 1,358 | 1,507,000 | 1,358 |
| 1999-04-05 | 1,328 | 1,344 | 1,325 | 1,334 | 1,474,000 | 1,334 |
| 1999-04-02 | 1,308 | 1,329 | 1,308 | 1,316 | 1,531,000 | 1,316 |
| 1999-04-01 | 1,295 | 1,306 | 1,280 | 1,290 | 1,415,000 | 1,290 |
| 1999-03-31 | 1,275 | 1,282 | 1,260 | 1,260 | 926,000 | 1,260 |
| 1999-03-30 | 1,262 | 1,273 | 1,240 | 1,240 | 903,000 | 1,240 |
| 1999-03-29 | 1,256 | 1,288 | 1,256 | 1,261 | 589,000 | 1,261 |
| 1999-03-26 | 1,300 | 1,300 | 1,252 | 1,252 | 1,442,000 | 1,252 |
| 1999-03-25 | 1,259 | 1,259 | 1,244 | 1,250 | 597,000 | 1,250 |
| 1999-03-24 | 1,287 | 1,287 | 1,239 | 1,239 | 747,000 | 1,239 |
| 1999-03-23 | 1,275 | 1,289 | 1,261 | 1,267 | 925,000 | 1,267 |
| 1999-03-19 | 1,295 | 1,297 | 1,265 | 1,265 | 1,014,000 | 1,265 |
| 1999-03-18 | 1,290 | 1,296 | 1,279 | 1,280 | 1,711,000 | 1,280 |
| 1999-03-17 | 1,280 | 1,280 | 1,272 | 1,278 | 1,749,000 | 1,278 |
| 1999-03-16 | 1,232 | 1,265 | 1,232 | 1,265 | 956,000 | 1,265 |
| 1999-03-15 | 1,248 | 1,251 | 1,230 | 1,240 | 950,000 | 1,240 |
| 1999-03-12 | 1,248 | 1,260 | 1,243 | 1,257 | 2,183,000 | 1,257 |
| 1999-03-11 | 1,280 | 1,281 | 1,246 | 1,262 | 1,511,000 | 1,262 |
| 1999-03-10 | 1,285 | 1,289 | 1,266 | 1,286 | 1,487,000 | 1,286 |
| 1999-03-09 | 1,270 | 1,278 | 1,265 | 1,277 | 1,226,000 | 1,277 |
| 1999-03-08 | 1,255 | 1,265 | 1,253 | 1,256 | 1,229,000 | 1,256 |
| 1999-03-05 | 1,209 | 1,250 | 1,209 | 1,250 | 1,334,000 | 1,250 |
| 1999-03-04 | 1,218 | 1,218 | 1,206 | 1,208 | 709,000 | 1,208 |
| 1999-03-03 | 1,223 | 1,225 | 1,216 | 1,220 | 873,000 | 1,220 |
| 1999-03-02 | 1,242 | 1,245 | 1,217 | 1,224 | 808,000 | 1,224 |
| 1999-03-01 | 1,240 | 1,254 | 1,236 | 1,237 | 920,000 | 1,237 |
| 1999-02-26 | 1,222 | 1,243 | 1,215 | 1,215 | 970,000 | 1,215 |
| 1999-02-25 | 1,228 | 1,240 | 1,228 | 1,235 | 985,000 | 1,235 |
| 1999-02-24 | 1,227 | 1,235 | 1,221 | 1,228 | 727,000 | 1,228 |
| 1999-02-23 | 1,210 | 1,225 | 1,210 | 1,222 | 1,137,000 | 1,222 |
| 1999-02-22 | 1,193 | 1,204 | 1,190 | 1,204 | 1,078,000 | 1,204 |
| 1999-02-19 | 1,165 | 1,194 | 1,164 | 1,190 | 880,000 | 1,190 |
| 1999-02-18 | 1,170 | 1,189 | 1,168 | 1,179 | 1,003,000 | 1,179 |
| 1999-02-17 | 1,164 | 1,170 | 1,162 | 1,169 | 383,000 | 1,169 |
| 1999-02-16 | 1,152 | 1,170 | 1,152 | 1,169 | 832,000 | 1,169 |
| 1999-02-15 | 1,163 | 1,165 | 1,144 | 1,165 | 338,000 | 1,165 |
| 1999-02-12 | 1,144 | 1,170 | 1,140 | 1,162 | 2,415,000 | 1,162 |
| 1999-02-10 | 1,121 | 1,125 | 1,110 | 1,124 | 1,616,000 | 1,124 |
| 1999-02-09 | 1,163 | 1,163 | 1,137 | 1,143 | 596,000 | 1,143 |
| 1999-02-08 | 1,170 | 1,178 | 1,163 | 1,172 | 656,000 | 1,172 |
| 1999-02-05 | 1,145 | 1,150 | 1,144 | 1,150 | 346,000 | 1,150 |
| 1999-02-04 | 1,154 | 1,160 | 1,145 | 1,160 | 368,000 | 1,160 |
| 1999-02-03 | 1,173 | 1,173 | 1,157 | 1,157 | 740,000 | 1,157 |
| 1999-02-02 | 1,164 | 1,176 | 1,164 | 1,175 | 786,000 | 1,175 |
| 1999-02-01 | 1,166 | 1,173 | 1,160 | 1,165 | 649,000 | 1,165 |
| 1999-01-29 | 1,157 | 1,179 | 1,157 | 1,168 | 997,000 | 1,168 |
| 1999-01-28 | 1,170 | 1,170 | 1,166 | 1,166 | 347,000 | 1,166 |
| 1999-01-27 | 1,166 | 1,186 | 1,166 | 1,167 | 614,000 | 1,167 |
| 1999-01-26 | 1,149 | 1,177 | 1,149 | 1,161 | 822,000 | 1,161 |
| 1999-01-25 | 1,150 | 1,159 | 1,137 | 1,149 | 700,000 | 1,149 |
| 1999-01-22 | 1,175 | 1,185 | 1,158 | 1,165 | 1,307,000 | 1,165 |
| 1999-01-21 | 1,135 | 1,175 | 1,133 | 1,175 | 2,454,000 | 1,175 |
| 1999-01-20 | 1,136 | 1,139 | 1,122 | 1,131 | 766,000 | 1,131 |
| 1999-01-19 | 1,140 | 1,149 | 1,130 | 1,143 | 681,000 | 1,143 |
| 1999-01-18 | 1,144 | 1,158 | 1,125 | 1,132 | 1,292,000 | 1,132 |
| 1999-01-14 | 1,133 | 1,173 | 1,128 | 1,164 | 1,625,000 | 1,164 |
| 1999-01-13 | 1,117 | 1,148 | 1,111 | 1,131 | 1,324,000 | 1,131 |
| 1999-01-12 | 1,100 | 1,114 | 1,099 | 1,104 | 1,174,000 | 1,104 |
| 1999-01-11 | 1,120 | 1,120 | 1,105 | 1,107 | 827,000 | 1,107 |
| 1999-01-08 | 1,149 | 1,150 | 1,122 | 1,122 | 1,462,000 | 1,122 |
| 1999-01-07 | 1,178 | 1,178 | 1,145 | 1,150 | 1,419,000 | 1,150 |
| 1999-01-06 | 1,158 | 1,170 | 1,152 | 1,159 | 696,000 | 1,159 |
| 1999-01-05 | 1,190 | 1,190 | 1,150 | 1,152 | 672,000 | 1,152 |
| 1999-01-04 | 1,202 | 1,202 | 1,183 | 1,185 | 226,000 | 1,185 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
