2212 山崎製パン(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 | 1,100 | 1,109 | 1,092 | 1,109 | 42,000 | 1,109 |
| 1999-12-29 | 1,130 | 1,140 | 1,100 | 1,120 | 81,000 | 1,120 |
| 1999-12-28 | 1,150 | 1,152 | 1,134 | 1,134 | 47,000 | 1,134 |
| 1999-12-27 | 1,151 | 1,170 | 1,151 | 1,154 | 78,000 | 1,154 |
| 1999-12-24 | 1,167 | 1,178 | 1,150 | 1,150 | 90,000 | 1,150 |
| 1999-12-22 | 1,216 | 1,216 | 1,164 | 1,168 | 109,000 | 1,168 |
| 1999-12-21 | 1,150 | 1,185 | 1,145 | 1,177 | 293,000 | 1,177 |
| 1999-12-20 | 1,146 | 1,146 | 1,111 | 1,133 | 226,000 | 1,133 |
| 1999-12-17 | 1,139 | 1,146 | 1,131 | 1,146 | 230,000 | 1,146 |
| 1999-12-16 | 1,145 | 1,145 | 1,102 | 1,120 | 156,000 | 1,120 |
| 1999-12-15 | 1,130 | 1,140 | 1,115 | 1,130 | 269,000 | 1,130 |
| 1999-12-14 | 1,137 | 1,137 | 1,115 | 1,115 | 300,000 | 1,115 |
| 1999-12-13 | 1,080 | 1,115 | 1,080 | 1,115 | 514,000 | 1,115 |
| 1999-12-10 | 1,063 | 1,080 | 1,063 | 1,080 | 317,000 | 1,080 |
| 1999-12-09 | 1,077 | 1,080 | 1,061 | 1,061 | 107,000 | 1,061 |
| 1999-12-08 | 1,060 | 1,080 | 1,060 | 1,061 | 176,000 | 1,061 |
| 1999-12-07 | 1,080 | 1,099 | 1,060 | 1,060 | 308,000 | 1,060 |
| 1999-12-06 | 1,092 | 1,107 | 1,091 | 1,100 | 193,000 | 1,100 |
| 1999-12-03 | 1,121 | 1,139 | 1,090 | 1,090 | 111,000 | 1,090 |
| 1999-12-02 | 1,180 | 1,180 | 1,100 | 1,130 | 346,000 | 1,130 |
| 1999-12-01 | 1,080 | 1,085 | 1,055 | 1,080 | 271,000 | 1,080 |
| 1999-11-30 | 1,071 | 1,089 | 1,052 | 1,080 | 304,000 | 1,080 |
| 1999-11-29 | 1,080 | 1,086 | 1,050 | 1,070 | 250,000 | 1,070 |
| 1999-11-26 | 1,082 | 1,093 | 1,078 | 1,078 | 263,000 | 1,078 |
| 1999-11-25 | 1,099 | 1,105 | 1,070 | 1,077 | 394,000 | 1,077 |
| 1999-11-24 | 1,111 | 1,130 | 1,080 | 1,094 | 300,000 | 1,094 |
| 1999-11-22 | 1,190 | 1,190 | 1,110 | 1,110 | 133,000 | 1,110 |
| 1999-11-19 | 1,190 | 1,190 | 1,165 | 1,179 | 190,000 | 1,179 |
| 1999-11-18 | 1,150 | 1,190 | 1,150 | 1,190 | 226,000 | 1,190 |
| 1999-11-17 | 1,101 | 1,140 | 1,100 | 1,138 | 326,000 | 1,138 |
| 1999-11-16 | 1,101 | 1,121 | 1,093 | 1,093 | 251,000 | 1,093 |
| 1999-11-15 | 1,101 | 1,120 | 1,090 | 1,090 | 185,000 | 1,090 |
| 1999-11-12 | 1,169 | 1,169 | 1,094 | 1,099 | 312,000 | 1,099 |
| 1999-11-11 | 1,188 | 1,195 | 1,100 | 1,149 | 298,000 | 1,149 |
| 1999-11-10 | 1,190 | 1,193 | 1,179 | 1,189 | 131,000 | 1,189 |
| 1999-11-09 | 1,207 | 1,227 | 1,195 | 1,203 | 190,000 | 1,203 |
| 1999-11-08 | 1,269 | 1,269 | 1,206 | 1,206 | 71,000 | 1,206 |
| 1999-11-05 | 1,254 | 1,255 | 1,200 | 1,250 | 212,000 | 1,250 |
| 1999-11-04 | 1,262 | 1,264 | 1,241 | 1,252 | 56,000 | 1,252 |
| 1999-11-02 | 1,269 | 1,269 | 1,232 | 1,265 | 79,000 | 1,265 |
| 1999-11-01 | 1,250 | 1,274 | 1,230 | 1,265 | 47,000 | 1,265 |
| 1999-10-29 | 1,260 | 1,275 | 1,230 | 1,275 | 174,000 | 1,275 |
| 1999-10-28 | 1,240 | 1,240 | 1,220 | 1,240 | 113,000 | 1,240 |
| 1999-10-27 | 1,230 | 1,237 | 1,220 | 1,220 | 128,000 | 1,220 |
| 1999-10-26 | 1,230 | 1,230 | 1,210 | 1,210 | 252,000 | 1,210 |
| 1999-10-25 | 1,245 | 1,245 | 1,230 | 1,230 | 172,000 | 1,230 |
| 1999-10-22 | 1,250 | 1,269 | 1,244 | 1,259 | 85,000 | 1,259 |
| 1999-10-21 | 1,270 | 1,276 | 1,230 | 1,250 | 295,000 | 1,250 |
| 1999-10-20 | 1,301 | 1,301 | 1,260 | 1,290 | 142,000 | 1,290 |
| 1999-10-19 | 1,282 | 1,310 | 1,281 | 1,300 | 163,000 | 1,300 |
| 1999-10-18 | 1,274 | 1,274 | 1,261 | 1,262 | 113,000 | 1,262 |
| 1999-10-15 | 1,305 | 1,314 | 1,260 | 1,275 | 247,000 | 1,275 |
| 1999-10-14 | 1,370 | 1,370 | 1,300 | 1,315 | 150,000 | 1,315 |
| 1999-10-13 | 1,357 | 1,401 | 1,355 | 1,391 | 128,000 | 1,391 |
| 1999-10-12 | 1,371 | 1,404 | 1,360 | 1,360 | 48,000 | 1,360 |
| 1999-10-08 | 1,385 | 1,385 | 1,370 | 1,379 | 122,000 | 1,379 |
| 1999-10-07 | 1,366 | 1,375 | 1,366 | 1,373 | 87,000 | 1,373 |
| 1999-10-06 | 1,368 | 1,375 | 1,355 | 1,365 | 96,000 | 1,365 |
| 1999-10-05 | 1,345 | 1,355 | 1,342 | 1,349 | 97,000 | 1,349 |
| 1999-10-04 | 1,366 | 1,366 | 1,340 | 1,340 | 61,000 | 1,340 |
| 1999-10-01 | 1,337 | 1,357 | 1,335 | 1,339 | 103,000 | 1,339 |
| 1999-09-30 | 1,343 | 1,377 | 1,342 | 1,377 | 121,000 | 1,377 |
| 1999-09-29 | 1,351 | 1,352 | 1,321 | 1,330 | 67,000 | 1,330 |
| 1999-09-28 | 1,360 | 1,365 | 1,341 | 1,350 | 131,000 | 1,350 |
| 1999-09-27 | 1,342 | 1,342 | 1,330 | 1,336 | 118,000 | 1,336 |
| 1999-09-24 | 1,370 | 1,370 | 1,320 | 1,322 | 172,000 | 1,322 |
| 1999-09-22 | 1,400 | 1,400 | 1,332 | 1,379 | 210,000 | 1,379 |
| 1999-09-21 | 1,416 | 1,416 | 1,396 | 1,409 | 81,000 | 1,409 |
| 1999-09-20 | 1,449 | 1,449 | 1,407 | 1,416 | 85,000 | 1,416 |
| 1999-09-17 | 1,412 | 1,450 | 1,400 | 1,450 | 106,000 | 1,450 |
| 1999-09-16 | 1,370 | 1,391 | 1,370 | 1,391 | 100,000 | 1,391 |
| 1999-09-14 | 1,416 | 1,416 | 1,383 | 1,415 | 97,000 | 1,415 |
| 1999-09-13 | 1,437 | 1,437 | 1,412 | 1,415 | 94,000 | 1,415 |
| 1999-09-10 | 1,450 | 1,450 | 1,417 | 1,417 | 215,000 | 1,417 |
| 1999-09-09 | 1,435 | 1,441 | 1,422 | 1,434 | 82,000 | 1,434 |
| 1999-09-08 | 1,430 | 1,430 | 1,415 | 1,416 | 149,000 | 1,416 |
| 1999-09-07 | 1,415 | 1,415 | 1,409 | 1,410 | 105,000 | 1,410 |
| 1999-09-06 | 1,437 | 1,437 | 1,408 | 1,412 | 173,000 | 1,412 |
| 1999-09-03 | 1,420 | 1,425 | 1,406 | 1,417 | 134,000 | 1,417 |
| 1999-09-02 | 1,440 | 1,440 | 1,400 | 1,400 | 184,000 | 1,400 |
| 1999-09-01 | 1,456 | 1,461 | 1,440 | 1,448 | 211,000 | 1,448 |
| 1999-08-31 | 1,460 | 1,477 | 1,450 | 1,450 | 143,000 | 1,450 |
| 1999-08-30 | 1,476 | 1,476 | 1,451 | 1,453 | 52,000 | 1,453 |
| 1999-08-27 | 1,499 | 1,499 | 1,450 | 1,450 | 138,000 | 1,450 |
| 1999-08-26 | 1,481 | 1,482 | 1,470 | 1,470 | 74,000 | 1,470 |
| 1999-08-25 | 1,501 | 1,501 | 1,481 | 1,481 | 148,000 | 1,481 |
| 1999-08-24 | 1,500 | 1,514 | 1,486 | 1,486 | 92,000 | 1,486 |
| 1999-08-23 | 1,509 | 1,509 | 1,480 | 1,480 | 112,000 | 1,480 |
| 1999-08-20 | 1,491 | 1,520 | 1,485 | 1,513 | 347,000 | 1,513 |
| 1999-08-19 | 1,497 | 1,511 | 1,494 | 1,495 | 116,000 | 1,495 |
| 1999-08-18 | 1,546 | 1,556 | 1,510 | 1,520 | 111,000 | 1,520 |
| 1999-08-17 | 1,551 | 1,568 | 1,544 | 1,545 | 112,000 | 1,545 |
| 1999-08-16 | 1,570 | 1,575 | 1,541 | 1,544 | 125,000 | 1,544 |
| 1999-08-13 | 1,590 | 1,600 | 1,587 | 1,600 | 34,000 | 1,600 |
| 1999-08-12 | 1,630 | 1,630 | 1,601 | 1,620 | 64,000 | 1,620 |
| 1999-08-11 | 1,626 | 1,626 | 1,615 | 1,615 | 14,000 | 1,615 |
| 1999-08-10 | 1,630 | 1,636 | 1,581 | 1,605 | 60,000 | 1,605 |
| 1999-08-09 | 1,642 | 1,664 | 1,640 | 1,660 | 66,000 | 1,660 |
| 1999-08-06 | 1,660 | 1,679 | 1,620 | 1,669 | 106,000 | 1,669 |
| 1999-08-05 | 1,663 | 1,690 | 1,663 | 1,686 | 353,000 | 1,686 |
| 1999-08-04 | 1,700 | 1,700 | 1,651 | 1,665 | 181,000 | 1,665 |
| 1999-08-03 | 1,670 | 1,700 | 1,650 | 1,700 | 132,000 | 1,700 |
| 1999-08-02 | 1,649 | 1,649 | 1,630 | 1,646 | 83,000 | 1,646 |
| 1999-07-30 | 1,639 | 1,649 | 1,610 | 1,649 | 136,000 | 1,649 |
| 1999-07-29 | 1,606 | 1,650 | 1,605 | 1,650 | 249,000 | 1,650 |
| 1999-07-28 | 1,600 | 1,600 | 1,578 | 1,590 | 170,000 | 1,590 |
| 1999-07-27 | 1,540 | 1,564 | 1,522 | 1,550 | 87,000 | 1,550 |
| 1999-07-26 | 1,550 | 1,564 | 1,550 | 1,562 | 65,000 | 1,562 |
| 1999-07-23 | 1,600 | 1,600 | 1,560 | 1,580 | 106,000 | 1,580 |
| 1999-07-22 | 1,622 | 1,622 | 1,590 | 1,600 | 132,000 | 1,600 |
| 1999-07-21 | 1,618 | 1,620 | 1,611 | 1,620 | 118,000 | 1,620 |
| 1999-07-19 | 1,601 | 1,607 | 1,585 | 1,607 | 108,000 | 1,607 |
| 1999-07-16 | 1,634 | 1,637 | 1,600 | 1,600 | 99,000 | 1,600 |
| 1999-07-15 | 1,598 | 1,604 | 1,590 | 1,604 | 200,000 | 1,604 |
| 1999-07-14 | 1,561 | 1,597 | 1,561 | 1,585 | 69,000 | 1,585 |
| 1999-07-13 | 1,588 | 1,600 | 1,570 | 1,570 | 176,000 | 1,570 |
| 1999-07-12 | 1,579 | 1,580 | 1,561 | 1,561 | 72,000 | 1,561 |
| 1999-07-09 | 1,550 | 1,579 | 1,542 | 1,561 | 122,000 | 1,561 |
| 1999-07-08 | 1,584 | 1,584 | 1,502 | 1,550 | 72,000 | 1,550 |
| 1999-07-07 | 1,578 | 1,580 | 1,576 | 1,580 | 75,000 | 1,580 |
| 1999-07-06 | 1,580 | 1,580 | 1,565 | 1,577 | 128,000 | 1,577 |
| 1999-07-05 | 1,560 | 1,570 | 1,540 | 1,570 | 139,000 | 1,570 |
| 1999-07-02 | 1,560 | 1,561 | 1,535 | 1,559 | 90,000 | 1,559 |
| 1999-07-01 | 1,560 | 1,560 | 1,541 | 1,550 | 58,000 | 1,550 |
| 1999-06-30 | 1,560 | 1,562 | 1,502 | 1,502 | 136,000 | 1,502 |
| 1999-06-29 | 1,590 | 1,590 | 1,541 | 1,560 | 163,000 | 1,560 |
| 1999-06-28 | 1,534 | 1,534 | 1,516 | 1,516 | 38,000 | 1,516 |
| 1999-06-25 | 1,540 | 1,540 | 1,520 | 1,534 | 107,000 | 1,534 |
| 1999-06-24 | 1,500 | 1,503 | 1,481 | 1,490 | 111,000 | 1,490 |
| 1999-06-23 | 1,510 | 1,530 | 1,500 | 1,500 | 203,000 | 1,500 |
| 1999-06-22 | 1,521 | 1,521 | 1,505 | 1,510 | 115,000 | 1,510 |
| 1999-06-21 | 1,509 | 1,527 | 1,509 | 1,527 | 123,000 | 1,527 |
| 1999-06-18 | 1,537 | 1,550 | 1,510 | 1,510 | 76,000 | 1,510 |
| 1999-06-17 | 1,519 | 1,537 | 1,517 | 1,537 | 89,000 | 1,537 |
| 1999-06-16 | 1,531 | 1,567 | 1,500 | 1,510 | 100,000 | 1,510 |
| 1999-06-15 | 1,520 | 1,538 | 1,520 | 1,537 | 55,000 | 1,537 |
| 1999-06-14 | 1,564 | 1,583 | 1,538 | 1,538 | 29,000 | 1,538 |
| 1999-06-11 | 1,550 | 1,590 | 1,550 | 1,584 | 321,000 | 1,584 |
| 1999-06-10 | 1,585 | 1,585 | 1,530 | 1,530 | 153,000 | 1,530 |
| 1999-06-09 | 1,589 | 1,589 | 1,555 | 1,555 | 102,000 | 1,555 |
| 1999-06-08 | 1,590 | 1,590 | 1,569 | 1,585 | 74,000 | 1,585 |
| 1999-06-07 | 1,560 | 1,589 | 1,560 | 1,580 | 59,000 | 1,580 |
| 1999-06-04 | 1,560 | 1,560 | 1,537 | 1,550 | 91,000 | 1,550 |
| 1999-06-03 | 1,555 | 1,560 | 1,545 | 1,560 | 59,000 | 1,560 |
| 1999-06-02 | 1,557 | 1,558 | 1,548 | 1,553 | 96,000 | 1,553 |
| 1999-06-01 | 1,513 | 1,560 | 1,510 | 1,548 | 181,000 | 1,548 |
| 1999-05-31 | 1,539 | 1,539 | 1,472 | 1,473 | 79,000 | 1,473 |
| 1999-05-28 | 1,520 | 1,535 | 1,520 | 1,530 | 40,000 | 1,530 |
| 1999-05-27 | 1,560 | 1,560 | 1,515 | 1,516 | 36,000 | 1,516 |
| 1999-05-26 | 1,507 | 1,565 | 1,507 | 1,560 | 132,000 | 1,560 |
| 1999-05-25 | 1,510 | 1,510 | 1,497 | 1,507 | 93,000 | 1,507 |
| 1999-05-24 | 1,472 | 1,510 | 1,460 | 1,510 | 116,000 | 1,510 |
| 1999-05-21 | 1,486 | 1,490 | 1,432 | 1,432 | 373,000 | 1,432 |
| 1999-05-20 | 1,460 | 1,480 | 1,440 | 1,466 | 128,000 | 1,466 |
| 1999-05-19 | 1,475 | 1,475 | 1,435 | 1,441 | 91,000 | 1,441 |
| 1999-05-18 | 1,486 | 1,490 | 1,479 | 1,484 | 194,000 | 1,484 |
| 1999-05-17 | 1,471 | 1,471 | 1,446 | 1,446 | 101,000 | 1,446 |
| 1999-05-14 | 1,490 | 1,500 | 1,475 | 1,475 | 106,000 | 1,475 |
| 1999-05-13 | 1,491 | 1,492 | 1,470 | 1,486 | 105,000 | 1,486 |
| 1999-05-12 | 1,500 | 1,532 | 1,490 | 1,490 | 185,000 | 1,490 |
| 1999-05-11 | 1,513 | 1,517 | 1,502 | 1,502 | 154,000 | 1,502 |
| 1999-05-10 | 1,537 | 1,537 | 1,520 | 1,525 | 61,000 | 1,525 |
| 1999-05-07 | 1,523 | 1,545 | 1,515 | 1,538 | 425,000 | 1,538 |
| 1999-05-06 | 1,570 | 1,570 | 1,515 | 1,515 | 216,000 | 1,515 |
| 1999-04-30 | 1,530 | 1,530 | 1,505 | 1,511 | 113,000 | 1,511 |
| 1999-04-28 | 1,550 | 1,553 | 1,515 | 1,515 | 277,000 | 1,515 |
| 1999-04-27 | 1,551 | 1,560 | 1,545 | 1,545 | 74,000 | 1,545 |
| 1999-04-26 | 1,530 | 1,565 | 1,530 | 1,565 | 82,000 | 1,565 |
| 1999-04-23 | 1,589 | 1,589 | 1,541 | 1,558 | 308,000 | 1,558 |
| 1999-04-22 | 1,552 | 1,562 | 1,543 | 1,562 | 91,000 | 1,562 |
| 1999-04-21 | 1,587 | 1,587 | 1,570 | 1,580 | 63,000 | 1,580 |
| 1999-04-20 | 1,590 | 1,590 | 1,555 | 1,588 | 105,000 | 1,588 |
| 1999-04-19 | 1,550 | 1,590 | 1,550 | 1,590 | 49,000 | 1,590 |
| 1999-04-16 | 1,526 | 1,570 | 1,526 | 1,541 | 117,000 | 1,541 |
| 1999-04-15 | 1,549 | 1,565 | 1,525 | 1,554 | 149,000 | 1,554 |
| 1999-04-14 | 1,570 | 1,570 | 1,545 | 1,565 | 118,000 | 1,565 |
| 1999-04-13 | 1,590 | 1,590 | 1,545 | 1,570 | 109,000 | 1,570 |
| 1999-04-12 | 1,594 | 1,594 | 1,560 | 1,560 | 91,000 | 1,560 |
| 1999-04-09 | 1,584 | 1,600 | 1,580 | 1,595 | 324,000 | 1,595 |
| 1999-04-08 | 1,608 | 1,608 | 1,579 | 1,584 | 254,000 | 1,584 |
| 1999-04-07 | 1,610 | 1,622 | 1,600 | 1,608 | 183,000 | 1,608 |
| 1999-04-06 | 1,644 | 1,644 | 1,580 | 1,639 | 235,000 | 1,639 |
| 1999-04-05 | 1,615 | 1,631 | 1,608 | 1,631 | 55,000 | 1,631 |
| 1999-04-02 | 1,620 | 1,620 | 1,600 | 1,601 | 56,000 | 1,601 |
| 1999-04-01 | 1,591 | 1,620 | 1,585 | 1,590 | 253,000 | 1,590 |
| 1999-03-31 | 1,610 | 1,610 | 1,580 | 1,591 | 183,000 | 1,591 |
| 1999-03-30 | 1,604 | 1,634 | 1,590 | 1,610 | 172,000 | 1,610 |
| 1999-03-29 | 1,619 | 1,619 | 1,592 | 1,602 | 191,000 | 1,602 |
| 1999-03-26 | 1,650 | 1,650 | 1,618 | 1,620 | 71,000 | 1,620 |
| 1999-03-25 | 1,709 | 1,709 | 1,650 | 1,650 | 167,000 | 1,650 |
| 1999-03-24 | 1,750 | 1,750 | 1,671 | 1,671 | 148,000 | 1,671 |
| 1999-03-23 | 1,750 | 1,768 | 1,741 | 1,750 | 209,000 | 1,750 |
| 1999-03-19 | 1,750 | 1,760 | 1,720 | 1,750 | 262,000 | 1,750 |
| 1999-03-18 | 1,720 | 1,723 | 1,645 | 1,694 | 352,000 | 1,694 |
| 1999-03-17 | 1,698 | 1,720 | 1,698 | 1,717 | 130,000 | 1,717 |
| 1999-03-16 | 1,701 | 1,730 | 1,690 | 1,728 | 287,000 | 1,728 |
| 1999-03-15 | 1,640 | 1,671 | 1,626 | 1,671 | 259,000 | 1,671 |
| 1999-03-12 | 1,630 | 1,640 | 1,618 | 1,623 | 263,000 | 1,623 |
| 1999-03-11 | 1,594 | 1,618 | 1,572 | 1,610 | 260,000 | 1,610 |
| 1999-03-10 | 1,610 | 1,610 | 1,580 | 1,594 | 103,000 | 1,594 |
| 1999-03-09 | 1,584 | 1,600 | 1,561 | 1,596 | 33,000 | 1,596 |
| 1999-03-08 | 1,620 | 1,620 | 1,585 | 1,585 | 109,000 | 1,585 |
| 1999-03-05 | 1,548 | 1,620 | 1,540 | 1,620 | 209,000 | 1,620 |
| 1999-03-04 | 1,510 | 1,548 | 1,503 | 1,518 | 178,000 | 1,518 |
| 1999-03-03 | 1,500 | 1,510 | 1,480 | 1,510 | 163,000 | 1,510 |
| 1999-03-02 | 1,510 | 1,523 | 1,500 | 1,500 | 140,000 | 1,500 |
| 1999-03-01 | 1,596 | 1,610 | 1,500 | 1,507 | 179,000 | 1,507 |
| 1999-02-26 | 1,590 | 1,610 | 1,590 | 1,596 | 131,000 | 1,596 |
| 1999-02-25 | 1,618 | 1,618 | 1,590 | 1,591 | 143,000 | 1,591 |
| 1999-02-24 | 1,598 | 1,630 | 1,597 | 1,619 | 277,000 | 1,619 |
| 1999-02-23 | 1,578 | 1,599 | 1,556 | 1,578 | 150,000 | 1,578 |
| 1999-02-22 | 1,579 | 1,579 | 1,530 | 1,553 | 22,000 | 1,553 |
| 1999-02-19 | 1,558 | 1,585 | 1,540 | 1,581 | 220,000 | 1,581 |
| 1999-02-18 | 1,558 | 1,558 | 1,545 | 1,558 | 105,000 | 1,558 |
| 1999-02-17 | 1,559 | 1,559 | 1,550 | 1,558 | 108,000 | 1,558 |
| 1999-02-16 | 1,500 | 1,539 | 1,500 | 1,535 | 97,000 | 1,535 |
| 1999-02-15 | 1,433 | 1,500 | 1,432 | 1,500 | 173,000 | 1,500 |
| 1999-02-12 | 1,450 | 1,453 | 1,431 | 1,432 | 82,000 | 1,432 |
| 1999-02-10 | 1,494 | 1,501 | 1,494 | 1,500 | 82,000 | 1,500 |
| 1999-02-09 | 1,522 | 1,524 | 1,519 | 1,524 | 66,000 | 1,524 |
| 1999-02-08 | 1,522 | 1,522 | 1,514 | 1,522 | 74,000 | 1,522 |
| 1999-02-05 | 1,511 | 1,522 | 1,491 | 1,522 | 59,000 | 1,522 |
| 1999-02-04 | 1,511 | 1,530 | 1,505 | 1,511 | 95,000 | 1,511 |
| 1999-02-03 | 1,529 | 1,529 | 1,501 | 1,510 | 78,000 | 1,510 |
| 1999-02-02 | 1,560 | 1,560 | 1,515 | 1,559 | 68,000 | 1,559 |
| 1999-02-01 | 1,550 | 1,560 | 1,550 | 1,560 | 43,000 | 1,560 |
| 1999-01-29 | 1,525 | 1,569 | 1,525 | 1,569 | 78,000 | 1,569 |
| 1999-01-28 | 1,520 | 1,550 | 1,520 | 1,545 | 158,000 | 1,545 |
| 1999-01-27 | 1,515 | 1,522 | 1,515 | 1,520 | 132,000 | 1,520 |
| 1999-01-26 | 1,528 | 1,535 | 1,521 | 1,521 | 211,000 | 1,521 |
| 1999-01-25 | 1,526 | 1,540 | 1,526 | 1,528 | 250,000 | 1,528 |
| 1999-01-22 | 1,528 | 1,535 | 1,517 | 1,517 | 150,000 | 1,517 |
| 1999-01-21 | 1,521 | 1,534 | 1,521 | 1,530 | 172,000 | 1,530 |
| 1999-01-20 | 1,540 | 1,540 | 1,521 | 1,534 | 85,000 | 1,534 |
| 1999-01-19 | 1,545 | 1,545 | 1,531 | 1,540 | 45,000 | 1,540 |
| 1999-01-18 | 1,549 | 1,564 | 1,549 | 1,555 | 192,000 | 1,555 |
| 1999-01-14 | 1,510 | 1,550 | 1,510 | 1,548 | 140,000 | 1,548 |
| 1999-01-13 | 1,519 | 1,540 | 1,516 | 1,540 | 227,000 | 1,540 |
| 1999-01-12 | 1,510 | 1,516 | 1,508 | 1,513 | 140,000 | 1,513 |
| 1999-01-11 | 1,495 | 1,508 | 1,488 | 1,498 | 27,000 | 1,498 |
| 1999-01-08 | 1,499 | 1,499 | 1,471 | 1,475 | 23,000 | 1,475 |
| 1999-01-07 | 1,499 | 1,510 | 1,482 | 1,500 | 98,000 | 1,500 |
| 1999-01-06 | 1,480 | 1,480 | 1,460 | 1,470 | 125,000 | 1,470 |
| 1999-01-05 | 1,441 | 1,454 | 1,436 | 1,445 | 52,000 | 1,445 |
| 1999-01-04 | 1,470 | 1,470 | 1,436 | 1,436 | 28,000 | 1,436 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
