2282 日本ハム(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 | 1,350 | 1,350 | 1,325 | 1,325 | 20,000 | 2,650 |
| 1999-12-29 | 1,358 | 1,370 | 1,350 | 1,350 | 58,000 | 2,700 |
| 1999-12-28 | 1,374 | 1,374 | 1,338 | 1,338 | 82,000 | 2,676 |
| 1999-12-27 | 1,370 | 1,370 | 1,350 | 1,350 | 53,000 | 2,700 |
| 1999-12-24 | 1,351 | 1,359 | 1,320 | 1,320 | 135,000 | 2,640 |
| 1999-12-22 | 1,365 | 1,366 | 1,347 | 1,351 | 338,000 | 2,702 |
| 1999-12-21 | 1,340 | 1,390 | 1,340 | 1,379 | 366,000 | 2,758 |
| 1999-12-20 | 1,335 | 1,337 | 1,307 | 1,337 | 225,000 | 2,674 |
| 1999-12-17 | 1,336 | 1,364 | 1,311 | 1,315 | 778,000 | 2,630 |
| 1999-12-16 | 1,359 | 1,362 | 1,292 | 1,310 | 696,000 | 2,620 |
| 1999-12-15 | 1,311 | 1,328 | 1,280 | 1,281 | 252,000 | 2,562 |
| 1999-12-14 | 1,338 | 1,338 | 1,311 | 1,329 | 307,000 | 2,658 |
| 1999-12-13 | 1,347 | 1,347 | 1,301 | 1,301 | 321,000 | 2,602 |
| 1999-12-10 | 1,311 | 1,339 | 1,279 | 1,334 | 773,000 | 2,668 |
| 1999-12-09 | 1,380 | 1,380 | 1,351 | 1,351 | 250,000 | 2,702 |
| 1999-12-08 | 1,379 | 1,380 | 1,358 | 1,360 | 238,000 | 2,720 |
| 1999-12-07 | 1,389 | 1,389 | 1,361 | 1,372 | 470,000 | 2,744 |
| 1999-12-06 | 1,371 | 1,390 | 1,360 | 1,390 | 294,000 | 2,780 |
| 1999-12-03 | 1,390 | 1,399 | 1,350 | 1,399 | 377,000 | 2,798 |
| 1999-12-02 | 1,360 | 1,390 | 1,360 | 1,390 | 397,000 | 2,780 |
| 1999-12-01 | 1,320 | 1,360 | 1,320 | 1,360 | 233,000 | 2,720 |
| 1999-11-30 | 1,401 | 1,403 | 1,302 | 1,303 | 355,000 | 2,606 |
| 1999-11-29 | 1,395 | 1,428 | 1,395 | 1,398 | 248,000 | 2,796 |
| 1999-11-26 | 1,340 | 1,397 | 1,329 | 1,390 | 660,000 | 2,780 |
| 1999-11-25 | 1,300 | 1,300 | 1,260 | 1,280 | 349,000 | 2,560 |
| 1999-11-24 | 1,300 | 1,320 | 1,288 | 1,315 | 213,000 | 2,630 |
| 1999-11-22 | 1,330 | 1,355 | 1,305 | 1,324 | 361,000 | 2,648 |
| 1999-11-19 | 1,340 | 1,350 | 1,280 | 1,340 | 627,000 | 2,680 |
| 1999-11-18 | 1,290 | 1,350 | 1,287 | 1,340 | 451,000 | 2,680 |
| 1999-11-17 | 1,295 | 1,330 | 1,290 | 1,310 | 233,000 | 2,620 |
| 1999-11-16 | 1,260 | 1,297 | 1,260 | 1,282 | 490,000 | 2,564 |
| 1999-11-15 | 1,264 | 1,275 | 1,243 | 1,255 | 374,000 | 2,510 |
| 1999-11-12 | 1,201 | 1,205 | 1,188 | 1,203 | 573,000 | 2,406 |
| 1999-11-11 | 1,285 | 1,290 | 1,200 | 1,200 | 570,000 | 2,400 |
| 1999-11-10 | 1,289 | 1,300 | 1,275 | 1,285 | 486,000 | 2,570 |
| 1999-11-09 | 1,301 | 1,314 | 1,282 | 1,289 | 278,000 | 2,578 |
| 1999-11-08 | 1,301 | 1,330 | 1,295 | 1,298 | 632,000 | 2,596 |
| 1999-11-05 | 1,320 | 1,327 | 1,296 | 1,300 | 594,000 | 2,600 |
| 1999-11-04 | 1,297 | 1,350 | 1,297 | 1,300 | 720,000 | 2,600 |
| 1999-11-02 | 1,275 | 1,280 | 1,250 | 1,260 | 563,000 | 2,520 |
| 1999-11-01 | 1,301 | 1,302 | 1,262 | 1,262 | 441,000 | 2,524 |
| 1999-10-29 | 1,289 | 1,293 | 1,272 | 1,293 | 541,000 | 2,586 |
| 1999-10-28 | 1,359 | 1,359 | 1,252 | 1,279 | 551,000 | 2,558 |
| 1999-10-27 | 1,370 | 1,379 | 1,360 | 1,379 | 395,000 | 2,758 |
| 1999-10-26 | 1,369 | 1,379 | 1,355 | 1,370 | 386,000 | 2,740 |
| 1999-10-25 | 1,342 | 1,374 | 1,330 | 1,374 | 366,000 | 2,748 |
| 1999-10-22 | 1,290 | 1,380 | 1,285 | 1,322 | 401,000 | 2,644 |
| 1999-10-21 | 1,290 | 1,297 | 1,274 | 1,283 | 312,000 | 2,566 |
| 1999-10-20 | 1,291 | 1,305 | 1,257 | 1,290 | 295,000 | 2,580 |
| 1999-10-19 | 1,317 | 1,325 | 1,293 | 1,305 | 271,000 | 2,610 |
| 1999-10-18 | 1,280 | 1,297 | 1,280 | 1,297 | 273,000 | 2,594 |
| 1999-10-15 | 1,285 | 1,285 | 1,265 | 1,280 | 239,000 | 2,560 |
| 1999-10-14 | 1,296 | 1,304 | 1,284 | 1,285 | 231,000 | 2,570 |
| 1999-10-13 | 1,290 | 1,304 | 1,290 | 1,293 | 246,000 | 2,586 |
| 1999-10-12 | 1,300 | 1,300 | 1,281 | 1,282 | 458,000 | 2,564 |
| 1999-10-08 | 1,331 | 1,335 | 1,270 | 1,288 | 710,000 | 2,576 |
| 1999-10-07 | 1,340 | 1,340 | 1,330 | 1,340 | 167,000 | 2,680 |
| 1999-10-06 | 1,365 | 1,365 | 1,340 | 1,341 | 117,000 | 2,682 |
| 1999-10-05 | 1,369 | 1,382 | 1,369 | 1,372 | 139,000 | 2,744 |
| 1999-10-04 | 1,399 | 1,399 | 1,362 | 1,362 | 155,000 | 2,724 |
| 1999-10-01 | 1,365 | 1,381 | 1,351 | 1,359 | 195,000 | 2,718 |
| 1999-09-30 | 1,327 | 1,361 | 1,327 | 1,361 | 291,000 | 2,722 |
| 1999-09-29 | 1,370 | 1,370 | 1,311 | 1,314 | 254,000 | 2,628 |
| 1999-09-28 | 1,370 | 1,385 | 1,367 | 1,369 | 260,000 | 2,738 |
| 1999-09-27 | 1,380 | 1,395 | 1,370 | 1,370 | 361,000 | 2,740 |
| 1999-09-24 | 1,362 | 1,394 | 1,362 | 1,380 | 409,000 | 2,760 |
| 1999-09-22 | 1,450 | 1,450 | 1,415 | 1,427 | 198,000 | 2,854 |
| 1999-09-21 | 1,495 | 1,502 | 1,476 | 1,490 | 159,000 | 2,980 |
| 1999-09-20 | 1,509 | 1,519 | 1,500 | 1,518 | 115,000 | 3,036 |
| 1999-09-17 | 1,426 | 1,509 | 1,426 | 1,509 | 170,000 | 3,018 |
| 1999-09-16 | 1,430 | 1,430 | 1,410 | 1,425 | 202,000 | 2,850 |
| 1999-09-14 | 1,500 | 1,505 | 1,480 | 1,485 | 276,000 | 2,970 |
| 1999-09-13 | 1,422 | 1,479 | 1,422 | 1,476 | 255,000 | 2,952 |
| 1999-09-10 | 1,412 | 1,435 | 1,402 | 1,405 | 627,000 | 2,810 |
| 1999-09-09 | 1,489 | 1,497 | 1,450 | 1,451 | 175,000 | 2,902 |
| 1999-09-08 | 1,495 | 1,508 | 1,495 | 1,497 | 298,000 | 2,994 |
| 1999-09-07 | 1,514 | 1,514 | 1,488 | 1,492 | 404,000 | 2,984 |
| 1999-09-06 | 1,530 | 1,550 | 1,528 | 1,544 | 271,000 | 3,088 |
| 1999-09-03 | 1,515 | 1,547 | 1,515 | 1,544 | 181,000 | 3,088 |
| 1999-09-02 | 1,519 | 1,530 | 1,512 | 1,522 | 154,000 | 3,044 |
| 1999-09-01 | 1,520 | 1,550 | 1,510 | 1,550 | 428,000 | 3,100 |
| 1999-08-31 | 1,570 | 1,576 | 1,500 | 1,500 | 494,000 | 3,000 |
| 1999-08-30 | 1,600 | 1,606 | 1,596 | 1,600 | 74,000 | 3,200 |
| 1999-08-27 | 1,620 | 1,660 | 1,620 | 1,630 | 161,000 | 3,260 |
| 1999-08-26 | 1,604 | 1,619 | 1,590 | 1,590 | 273,000 | 3,180 |
| 1999-08-25 | 1,647 | 1,647 | 1,596 | 1,603 | 113,000 | 3,206 |
| 1999-08-24 | 1,670 | 1,680 | 1,643 | 1,647 | 479,000 | 3,294 |
| 1999-08-23 | 1,685 | 1,689 | 1,665 | 1,666 | 535,000 | 3,332 |
| 1999-08-20 | 1,697 | 1,697 | 1,675 | 1,689 | 295,000 | 3,378 |
| 1999-08-19 | 1,675 | 1,708 | 1,675 | 1,688 | 317,000 | 3,376 |
| 1999-08-18 | 1,669 | 1,676 | 1,650 | 1,675 | 252,000 | 3,350 |
| 1999-08-17 | 1,650 | 1,663 | 1,649 | 1,663 | 321,000 | 3,326 |
| 1999-08-16 | 1,647 | 1,660 | 1,647 | 1,652 | 228,000 | 3,304 |
| 1999-08-13 | 1,640 | 1,647 | 1,640 | 1,647 | 165,000 | 3,294 |
| 1999-08-12 | 1,640 | 1,645 | 1,640 | 1,641 | 241,000 | 3,282 |
| 1999-08-11 | 1,630 | 1,650 | 1,630 | 1,640 | 193,000 | 3,280 |
| 1999-08-10 | 1,628 | 1,630 | 1,618 | 1,625 | 98,000 | 3,250 |
| 1999-08-09 | 1,600 | 1,627 | 1,600 | 1,627 | 167,000 | 3,254 |
| 1999-08-06 | 1,611 | 1,618 | 1,600 | 1,601 | 151,000 | 3,202 |
| 1999-08-05 | 1,600 | 1,624 | 1,600 | 1,610 | 159,000 | 3,220 |
| 1999-08-04 | 1,616 | 1,616 | 1,601 | 1,606 | 127,000 | 3,212 |
| 1999-08-03 | 1,610 | 1,618 | 1,600 | 1,618 | 126,000 | 3,236 |
| 1999-08-02 | 1,594 | 1,603 | 1,588 | 1,600 | 104,000 | 3,200 |
| 1999-07-30 | 1,557 | 1,640 | 1,553 | 1,640 | 149,000 | 3,280 |
| 1999-07-29 | 1,565 | 1,570 | 1,555 | 1,557 | 39,000 | 3,114 |
| 1999-07-28 | 1,579 | 1,579 | 1,550 | 1,556 | 64,000 | 3,112 |
| 1999-07-27 | 1,555 | 1,580 | 1,555 | 1,559 | 146,000 | 3,118 |
| 1999-07-26 | 1,551 | 1,599 | 1,550 | 1,550 | 210,000 | 3,100 |
| 1999-07-23 | 1,551 | 1,559 | 1,550 | 1,551 | 199,000 | 3,102 |
| 1999-07-22 | 1,571 | 1,578 | 1,560 | 1,560 | 159,000 | 3,120 |
| 1999-07-21 | 1,610 | 1,612 | 1,590 | 1,590 | 173,000 | 3,180 |
| 1999-07-19 | 1,570 | 1,598 | 1,570 | 1,580 | 132,000 | 3,160 |
| 1999-07-16 | 1,566 | 1,599 | 1,566 | 1,566 | 256,000 | 3,132 |
| 1999-07-15 | 1,610 | 1,610 | 1,566 | 1,583 | 96,000 | 3,166 |
| 1999-07-14 | 1,590 | 1,629 | 1,550 | 1,550 | 385,000 | 3,100 |
| 1999-07-13 | 1,580 | 1,600 | 1,570 | 1,573 | 198,000 | 3,146 |
| 1999-07-12 | 1,610 | 1,613 | 1,593 | 1,606 | 140,000 | 3,212 |
| 1999-07-09 | 1,585 | 1,610 | 1,550 | 1,550 | 149,000 | 3,100 |
| 1999-07-08 | 1,565 | 1,605 | 1,565 | 1,580 | 279,000 | 3,160 |
| 1999-07-07 | 1,540 | 1,555 | 1,540 | 1,554 | 284,000 | 3,108 |
| 1999-07-06 | 1,542 | 1,560 | 1,521 | 1,539 | 524,000 | 3,078 |
| 1999-07-05 | 1,584 | 1,586 | 1,542 | 1,562 | 323,000 | 3,124 |
| 1999-07-02 | 1,590 | 1,593 | 1,573 | 1,583 | 297,000 | 3,166 |
| 1999-07-01 | 1,581 | 1,585 | 1,573 | 1,573 | 312,000 | 3,146 |
| 1999-06-30 | 1,632 | 1,632 | 1,580 | 1,580 | 203,000 | 3,160 |
| 1999-06-29 | 1,644 | 1,644 | 1,611 | 1,611 | 243,000 | 3,222 |
| 1999-06-28 | 1,652 | 1,652 | 1,610 | 1,614 | 69,000 | 3,228 |
| 1999-06-25 | 1,600 | 1,622 | 1,599 | 1,622 | 136,000 | 3,244 |
| 1999-06-24 | 1,610 | 1,614 | 1,605 | 1,610 | 98,000 | 3,220 |
| 1999-06-23 | 1,609 | 1,620 | 1,608 | 1,608 | 252,000 | 3,216 |
| 1999-06-22 | 1,650 | 1,650 | 1,605 | 1,639 | 235,000 | 3,278 |
| 1999-06-21 | 1,650 | 1,657 | 1,650 | 1,651 | 167,000 | 3,302 |
| 1999-06-18 | 1,651 | 1,651 | 1,640 | 1,650 | 431,000 | 3,300 |
| 1999-06-17 | 1,650 | 1,651 | 1,641 | 1,650 | 214,000 | 3,300 |
| 1999-06-16 | 1,620 | 1,633 | 1,620 | 1,629 | 246,000 | 3,258 |
| 1999-06-15 | 1,636 | 1,640 | 1,613 | 1,625 | 168,000 | 3,250 |
| 1999-06-14 | 1,604 | 1,627 | 1,604 | 1,627 | 153,000 | 3,254 |
| 1999-06-11 | 1,604 | 1,634 | 1,582 | 1,634 | 700,000 | 3,268 |
| 1999-06-10 | 1,615 | 1,624 | 1,614 | 1,623 | 163,000 | 3,246 |
| 1999-06-09 | 1,600 | 1,630 | 1,600 | 1,615 | 139,000 | 3,230 |
| 1999-06-08 | 1,610 | 1,649 | 1,608 | 1,643 | 150,000 | 3,286 |
| 1999-06-07 | 1,600 | 1,630 | 1,600 | 1,608 | 212,000 | 3,216 |
| 1999-06-04 | 1,600 | 1,600 | 1,583 | 1,590 | 277,000 | 3,180 |
| 1999-06-03 | 1,601 | 1,630 | 1,601 | 1,624 | 258,000 | 3,248 |
| 1999-06-02 | 1,614 | 1,620 | 1,602 | 1,610 | 158,000 | 3,220 |
| 1999-06-01 | 1,633 | 1,633 | 1,600 | 1,600 | 109,000 | 3,200 |
| 1999-05-31 | 1,616 | 1,693 | 1,607 | 1,693 | 174,000 | 3,386 |
| 1999-05-28 | 1,603 | 1,612 | 1,585 | 1,601 | 165,000 | 3,202 |
| 1999-05-27 | 1,601 | 1,630 | 1,601 | 1,630 | 181,000 | 3,260 |
| 1999-05-26 | 1,630 | 1,630 | 1,605 | 1,619 | 99,000 | 3,238 |
| 1999-05-25 | 1,610 | 1,650 | 1,601 | 1,630 | 221,000 | 3,260 |
| 1999-05-24 | 1,610 | 1,610 | 1,606 | 1,610 | 157,000 | 3,220 |
| 1999-05-21 | 1,600 | 1,610 | 1,599 | 1,610 | 218,000 | 3,220 |
| 1999-05-20 | 1,601 | 1,630 | 1,595 | 1,595 | 508,000 | 3,190 |
| 1999-05-19 | 1,616 | 1,618 | 1,566 | 1,600 | 215,000 | 3,200 |
| 1999-05-18 | 1,619 | 1,623 | 1,611 | 1,622 | 232,000 | 3,244 |
| 1999-05-17 | 1,634 | 1,634 | 1,617 | 1,618 | 191,000 | 3,236 |
| 1999-05-14 | 1,640 | 1,641 | 1,631 | 1,631 | 300,000 | 3,262 |
| 1999-05-13 | 1,635 | 1,635 | 1,617 | 1,617 | 155,000 | 3,234 |
| 1999-05-12 | 1,640 | 1,640 | 1,620 | 1,626 | 345,000 | 3,252 |
| 1999-05-11 | 1,654 | 1,690 | 1,653 | 1,670 | 389,000 | 3,340 |
| 1999-05-10 | 1,628 | 1,630 | 1,623 | 1,625 | 308,000 | 3,250 |
| 1999-05-07 | 1,630 | 1,630 | 1,600 | 1,621 | 460,000 | 3,242 |
| 1999-05-06 | 1,663 | 1,687 | 1,630 | 1,630 | 199,000 | 3,260 |
| 1999-04-30 | 1,657 | 1,660 | 1,603 | 1,603 | 159,000 | 3,206 |
| 1999-04-28 | 1,655 | 1,663 | 1,652 | 1,652 | 247,000 | 3,304 |
| 1999-04-27 | 1,660 | 1,690 | 1,650 | 1,651 | 492,000 | 3,302 |
| 1999-04-26 | 1,740 | 1,740 | 1,702 | 1,720 | 269,000 | 3,440 |
| 1999-04-23 | 1,697 | 1,710 | 1,680 | 1,710 | 220,000 | 3,420 |
| 1999-04-22 | 1,689 | 1,689 | 1,652 | 1,667 | 84,000 | 3,334 |
| 1999-04-21 | 1,656 | 1,669 | 1,650 | 1,669 | 58,000 | 3,338 |
| 1999-04-20 | 1,675 | 1,689 | 1,670 | 1,686 | 102,000 | 3,372 |
| 1999-04-19 | 1,650 | 1,670 | 1,646 | 1,670 | 146,000 | 3,340 |
| 1999-04-16 | 1,670 | 1,695 | 1,650 | 1,650 | 215,000 | 3,300 |
| 1999-04-15 | 1,699 | 1,710 | 1,665 | 1,693 | 159,000 | 3,386 |
| 1999-04-14 | 1,650 | 1,700 | 1,650 | 1,700 | 144,000 | 3,400 |
| 1999-04-13 | 1,673 | 1,696 | 1,650 | 1,680 | 116,000 | 3,360 |
| 1999-04-12 | 1,643 | 1,644 | 1,630 | 1,643 | 126,000 | 3,286 |
| 1999-04-09 | 1,698 | 1,698 | 1,640 | 1,644 | 234,000 | 3,288 |
| 1999-04-08 | 1,640 | 1,700 | 1,640 | 1,698 | 454,000 | 3,396 |
| 1999-04-07 | 1,639 | 1,640 | 1,620 | 1,640 | 219,000 | 3,280 |
| 1999-04-06 | 1,639 | 1,650 | 1,611 | 1,650 | 302,000 | 3,300 |
| 1999-04-05 | 1,661 | 1,667 | 1,620 | 1,620 | 163,000 | 3,240 |
| 1999-04-02 | 1,665 | 1,675 | 1,660 | 1,664 | 183,000 | 3,328 |
| 1999-04-01 | 1,655 | 1,675 | 1,655 | 1,659 | 175,000 | 3,318 |
| 1999-03-31 | 1,680 | 1,700 | 1,655 | 1,672 | 316,000 | 3,344 |
| 1999-03-30 | 1,680 | 1,680 | 1,664 | 1,666 | 268,000 | 3,332 |
| 1999-03-29 | 1,671 | 1,683 | 1,670 | 1,680 | 208,000 | 3,360 |
| 1999-03-26 | 1,680 | 1,680 | 1,661 | 1,664 | 190,000 | 3,328 |
| 1999-03-25 | 1,681 | 1,687 | 1,664 | 1,664 | 356,000 | 3,328 |
| 1999-03-24 | 1,652 | 1,687 | 1,645 | 1,681 | 342,000 | 3,362 |
| 1999-03-23 | 1,663 | 1,663 | 1,643 | 1,643 | 317,000 | 3,286 |
| 1999-03-19 | 1,670 | 1,689 | 1,659 | 1,680 | 171,000 | 3,360 |
| 1999-03-18 | 1,675 | 1,680 | 1,645 | 1,646 | 179,000 | 3,292 |
| 1999-03-17 | 1,728 | 1,728 | 1,680 | 1,681 | 165,000 | 3,362 |
| 1999-03-16 | 1,700 | 1,734 | 1,695 | 1,729 | 242,000 | 3,458 |
| 1999-03-15 | 1,700 | 1,700 | 1,683 | 1,698 | 200,000 | 3,396 |
| 1999-03-12 | 1,728 | 1,728 | 1,687 | 1,700 | 275,000 | 3,400 |
| 1999-03-11 | 1,715 | 1,724 | 1,708 | 1,712 | 292,000 | 3,424 |
| 1999-03-10 | 1,700 | 1,721 | 1,698 | 1,715 | 567,000 | 3,430 |
| 1999-03-09 | 1,660 | 1,698 | 1,660 | 1,698 | 282,000 | 3,396 |
| 1999-03-08 | 1,630 | 1,668 | 1,630 | 1,665 | 177,000 | 3,330 |
| 1999-03-05 | 1,619 | 1,639 | 1,602 | 1,634 | 447,000 | 3,268 |
| 1999-03-04 | 1,639 | 1,648 | 1,615 | 1,621 | 220,000 | 3,242 |
| 1999-03-03 | 1,609 | 1,639 | 1,609 | 1,639 | 181,000 | 3,278 |
| 1999-03-02 | 1,600 | 1,616 | 1,600 | 1,609 | 191,000 | 3,218 |
| 1999-03-01 | 1,602 | 1,640 | 1,602 | 1,618 | 116,000 | 3,236 |
| 1999-02-26 | 1,616 | 1,625 | 1,610 | 1,611 | 135,000 | 3,222 |
| 1999-02-25 | 1,628 | 1,641 | 1,628 | 1,630 | 234,000 | 3,260 |
| 1999-02-24 | 1,620 | 1,667 | 1,619 | 1,667 | 341,000 | 3,334 |
| 1999-02-23 | 1,608 | 1,630 | 1,600 | 1,601 | 125,000 | 3,202 |
| 1999-02-22 | 1,601 | 1,640 | 1,601 | 1,614 | 151,000 | 3,228 |
| 1999-02-19 | 1,591 | 1,600 | 1,577 | 1,600 | 198,000 | 3,200 |
| 1999-02-18 | 1,611 | 1,620 | 1,600 | 1,600 | 122,000 | 3,200 |
| 1999-02-17 | 1,627 | 1,640 | 1,625 | 1,625 | 198,000 | 3,250 |
| 1999-02-16 | 1,652 | 1,670 | 1,652 | 1,657 | 162,000 | 3,314 |
| 1999-02-15 | 1,650 | 1,652 | 1,646 | 1,652 | 133,000 | 3,304 |
| 1999-02-12 | 1,650 | 1,650 | 1,637 | 1,650 | 224,000 | 3,300 |
| 1999-02-10 | 1,665 | 1,667 | 1,651 | 1,652 | 317,000 | 3,304 |
| 1999-02-09 | 1,680 | 1,692 | 1,680 | 1,685 | 124,000 | 3,370 |
| 1999-02-08 | 1,723 | 1,723 | 1,698 | 1,705 | 100,000 | 3,410 |
| 1999-02-05 | 1,730 | 1,730 | 1,702 | 1,724 | 139,000 | 3,448 |
| 1999-02-04 | 1,730 | 1,740 | 1,705 | 1,705 | 85,000 | 3,410 |
| 1999-02-03 | 1,730 | 1,740 | 1,723 | 1,736 | 74,000 | 3,472 |
| 1999-02-02 | 1,739 | 1,749 | 1,716 | 1,748 | 90,000 | 3,496 |
| 1999-02-01 | 1,729 | 1,730 | 1,711 | 1,730 | 35,000 | 3,460 |
| 1999-01-29 | 1,725 | 1,731 | 1,720 | 1,730 | 189,000 | 3,460 |
| 1999-01-28 | 1,725 | 1,735 | 1,717 | 1,735 | 159,000 | 3,470 |
| 1999-01-27 | 1,726 | 1,743 | 1,726 | 1,735 | 181,000 | 3,470 |
| 1999-01-26 | 1,720 | 1,751 | 1,720 | 1,750 | 309,000 | 3,500 |
| 1999-01-25 | 1,742 | 1,755 | 1,742 | 1,750 | 201,000 | 3,500 |
| 1999-01-22 | 1,740 | 1,752 | 1,740 | 1,750 | 156,000 | 3,500 |
| 1999-01-21 | 1,715 | 1,734 | 1,715 | 1,731 | 102,000 | 3,462 |
| 1999-01-20 | 1,747 | 1,750 | 1,706 | 1,739 | 142,000 | 3,478 |
| 1999-01-19 | 1,750 | 1,757 | 1,747 | 1,757 | 121,000 | 3,514 |
| 1999-01-18 | 1,725 | 1,753 | 1,725 | 1,745 | 120,000 | 3,490 |
| 1999-01-14 | 1,743 | 1,758 | 1,741 | 1,755 | 67,000 | 3,510 |
| 1999-01-13 | 1,786 | 1,790 | 1,757 | 1,761 | 216,000 | 3,522 |
| 1999-01-12 | 1,800 | 1,800 | 1,785 | 1,785 | 121,000 | 3,570 |
| 1999-01-11 | 1,830 | 1,831 | 1,805 | 1,805 | 80,000 | 3,610 |
| 1999-01-08 | 1,840 | 1,840 | 1,800 | 1,800 | 75,000 | 3,600 |
| 1999-01-07 | 1,840 | 1,860 | 1,810 | 1,840 | 478,000 | 3,680 |
| 1999-01-06 | 1,799 | 1,815 | 1,781 | 1,799 | 116,000 | 3,598 |
| 1999-01-05 | 1,840 | 1,840 | 1,781 | 1,800 | 118,000 | 3,600 |
| 1999-01-04 | 1,850 | 1,850 | 1,820 | 1,836 | 91,000 | 3,672 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
