2502 アサヒグループホールディングス(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 | 1,112 | 1,138 | 1,110 | 1,118 | 287,000 | 372.67 |
| 1999-12-29 | 1,120 | 1,128 | 1,101 | 1,117 | 413,000 | 372.33 |
| 1999-12-28 | 1,135 | 1,155 | 1,120 | 1,120 | 299,000 | 373.33 |
| 1999-12-27 | 1,135 | 1,157 | 1,130 | 1,155 | 226,000 | 385 |
| 1999-12-24 | 1,170 | 1,170 | 1,130 | 1,130 | 729,000 | 376.67 |
| 1999-12-22 | 1,182 | 1,195 | 1,152 | 1,170 | 459,000 | 390 |
| 1999-12-21 | 1,155 | 1,200 | 1,150 | 1,182 | 783,000 | 394 |
| 1999-12-20 | 1,164 | 1,190 | 1,147 | 1,150 | 1,013,000 | 383.33 |
| 1999-12-17 | 1,190 | 1,194 | 1,163 | 1,163 | 475,000 | 387.67 |
| 1999-12-16 | 1,206 | 1,213 | 1,180 | 1,200 | 631,000 | 400 |
| 1999-12-15 | 1,240 | 1,243 | 1,211 | 1,214 | 632,000 | 404.67 |
| 1999-12-14 | 1,241 | 1,268 | 1,239 | 1,250 | 1,156,000 | 416.67 |
| 1999-12-13 | 1,250 | 1,255 | 1,240 | 1,248 | 896,000 | 416 |
| 1999-12-10 | 1,228 | 1,245 | 1,225 | 1,240 | 4,169,000 | 413.33 |
| 1999-12-09 | 1,220 | 1,235 | 1,204 | 1,218 | 1,761,000 | 406 |
| 1999-12-08 | 1,204 | 1,224 | 1,200 | 1,200 | 904,000 | 400 |
| 1999-12-07 | 1,191 | 1,210 | 1,190 | 1,204 | 499,000 | 401.33 |
| 1999-12-06 | 1,195 | 1,198 | 1,185 | 1,190 | 883,000 | 396.67 |
| 1999-12-03 | 1,201 | 1,205 | 1,182 | 1,182 | 760,000 | 394 |
| 1999-12-02 | 1,210 | 1,220 | 1,198 | 1,200 | 1,179,000 | 400 |
| 1999-12-01 | 1,214 | 1,234 | 1,200 | 1,200 | 985,000 | 400 |
| 1999-11-30 | 1,200 | 1,210 | 1,195 | 1,205 | 1,050,000 | 401.67 |
| 1999-11-29 | 1,185 | 1,192 | 1,181 | 1,181 | 904,000 | 393.67 |
| 1999-11-26 | 1,170 | 1,188 | 1,169 | 1,170 | 1,426,000 | 390 |
| 1999-11-25 | 1,160 | 1,170 | 1,160 | 1,169 | 999,000 | 389.67 |
| 1999-11-24 | 1,200 | 1,206 | 1,170 | 1,193 | 997,000 | 397.67 |
| 1999-11-22 | 1,211 | 1,215 | 1,205 | 1,206 | 888,000 | 402 |
| 1999-11-19 | 1,230 | 1,230 | 1,205 | 1,205 | 897,000 | 401.67 |
| 1999-11-18 | 1,228 | 1,235 | 1,210 | 1,230 | 1,899,000 | 410 |
| 1999-11-17 | 1,189 | 1,210 | 1,171 | 1,195 | 1,319,000 | 398.33 |
| 1999-11-16 | 1,200 | 1,228 | 1,162 | 1,179 | 2,289,000 | 393 |
| 1999-11-15 | 1,205 | 1,240 | 1,195 | 1,228 | 1,251,000 | 409.33 |
| 1999-11-12 | 1,235 | 1,260 | 1,196 | 1,205 | 1,921,000 | 401.67 |
| 1999-11-11 | 1,270 | 1,279 | 1,237 | 1,246 | 1,462,000 | 415.33 |
| 1999-11-10 | 1,296 | 1,296 | 1,272 | 1,279 | 1,878,000 | 426.33 |
| 1999-11-09 | 1,343 | 1,343 | 1,292 | 1,296 | 1,710,000 | 432 |
| 1999-11-08 | 1,363 | 1,380 | 1,325 | 1,343 | 1,664,000 | 447.67 |
| 1999-11-05 | 1,400 | 1,404 | 1,345 | 1,363 | 1,581,000 | 454.33 |
| 1999-11-04 | 1,430 | 1,452 | 1,420 | 1,428 | 849,000 | 476 |
| 1999-11-02 | 1,467 | 1,468 | 1,440 | 1,447 | 658,000 | 482.33 |
| 1999-11-01 | 1,487 | 1,492 | 1,457 | 1,467 | 725,000 | 489 |
| 1999-10-29 | 1,500 | 1,500 | 1,483 | 1,483 | 968,000 | 494.33 |
| 1999-10-28 | 1,495 | 1,500 | 1,486 | 1,486 | 639,000 | 495.33 |
| 1999-10-27 | 1,491 | 1,510 | 1,486 | 1,503 | 1,125,000 | 501 |
| 1999-10-26 | 1,521 | 1,533 | 1,508 | 1,521 | 1,000,000 | 507 |
| 1999-10-25 | 1,534 | 1,549 | 1,526 | 1,533 | 627,000 | 511 |
| 1999-10-22 | 1,550 | 1,550 | 1,537 | 1,542 | 415,000 | 514 |
| 1999-10-21 | 1,545 | 1,549 | 1,524 | 1,549 | 727,000 | 516.33 |
| 1999-10-20 | 1,578 | 1,578 | 1,542 | 1,549 | 538,000 | 516.33 |
| 1999-10-19 | 1,579 | 1,584 | 1,563 | 1,568 | 1,285,000 | 522.67 |
| 1999-10-18 | 1,550 | 1,575 | 1,543 | 1,549 | 662,000 | 516.33 |
| 1999-10-15 | 1,591 | 1,600 | 1,536 | 1,560 | 947,000 | 520 |
| 1999-10-14 | 1,590 | 1,592 | 1,583 | 1,588 | 1,069,000 | 529.33 |
| 1999-10-13 | 1,581 | 1,602 | 1,580 | 1,589 | 253,000 | 529.67 |
| 1999-10-12 | 1,600 | 1,610 | 1,597 | 1,598 | 633,000 | 532.67 |
| 1999-10-08 | 1,639 | 1,639 | 1,595 | 1,596 | 871,000 | 532 |
| 1999-10-07 | 1,625 | 1,627 | 1,586 | 1,610 | 405,000 | 536.67 |
| 1999-10-06 | 1,604 | 1,613 | 1,592 | 1,598 | 592,000 | 532.67 |
| 1999-10-05 | 1,588 | 1,605 | 1,551 | 1,574 | 470,000 | 524.67 |
| 1999-10-04 | 1,610 | 1,610 | 1,572 | 1,586 | 410,000 | 528.67 |
| 1999-10-01 | 1,586 | 1,618 | 1,580 | 1,580 | 521,000 | 526.67 |
| 1999-09-30 | 1,565 | 1,629 | 1,565 | 1,629 | 838,000 | 543 |
| 1999-09-29 | 1,530 | 1,579 | 1,530 | 1,561 | 470,000 | 520.33 |
| 1999-09-28 | 1,520 | 1,535 | 1,520 | 1,523 | 446,000 | 507.67 |
| 1999-09-27 | 1,510 | 1,521 | 1,487 | 1,502 | 769,000 | 500.67 |
| 1999-09-24 | 1,538 | 1,538 | 1,510 | 1,520 | 783,000 | 506.67 |
| 1999-09-22 | 1,555 | 1,564 | 1,540 | 1,555 | 930,000 | 518.33 |
| 1999-09-21 | 1,577 | 1,588 | 1,570 | 1,585 | 664,000 | 528.33 |
| 1999-09-20 | 1,599 | 1,600 | 1,585 | 1,588 | 474,000 | 529.33 |
| 1999-09-17 | 1,594 | 1,600 | 1,571 | 1,599 | 724,000 | 533 |
| 1999-09-16 | 1,643 | 1,643 | 1,550 | 1,585 | 1,478,000 | 528.33 |
| 1999-09-14 | 1,709 | 1,709 | 1,645 | 1,650 | 870,000 | 550 |
| 1999-09-13 | 1,683 | 1,719 | 1,664 | 1,700 | 1,012,000 | 566.67 |
| 1999-09-10 | 1,650 | 1,689 | 1,650 | 1,664 | 2,855,000 | 554.67 |
| 1999-09-09 | 1,655 | 1,663 | 1,642 | 1,663 | 911,000 | 554.33 |
| 1999-09-08 | 1,650 | 1,662 | 1,644 | 1,655 | 705,000 | 551.67 |
| 1999-09-07 | 1,651 | 1,655 | 1,638 | 1,642 | 1,040,000 | 547.33 |
| 1999-09-06 | 1,655 | 1,660 | 1,645 | 1,655 | 833,000 | 551.67 |
| 1999-09-03 | 1,651 | 1,670 | 1,643 | 1,660 | 1,124,000 | 553.33 |
| 1999-09-02 | 1,690 | 1,715 | 1,683 | 1,690 | 843,000 | 563.33 |
| 1999-09-01 | 1,680 | 1,728 | 1,672 | 1,719 | 1,068,000 | 573 |
| 1999-08-31 | 1,741 | 1,745 | 1,664 | 1,664 | 1,453,000 | 554.67 |
| 1999-08-30 | 1,724 | 1,738 | 1,707 | 1,736 | 467,000 | 578.67 |
| 1999-08-27 | 1,733 | 1,735 | 1,705 | 1,705 | 752,000 | 568.33 |
| 1999-08-26 | 1,725 | 1,748 | 1,717 | 1,735 | 1,163,000 | 578.33 |
| 1999-08-25 | 1,715 | 1,726 | 1,701 | 1,717 | 925,000 | 572.33 |
| 1999-08-24 | 1,749 | 1,749 | 1,716 | 1,731 | 1,284,000 | 577 |
| 1999-08-23 | 1,755 | 1,772 | 1,743 | 1,750 | 1,725,000 | 583.33 |
| 1999-08-20 | 1,750 | 1,763 | 1,733 | 1,750 | 4,645,000 | 583.33 |
| 1999-08-19 | 1,600 | 1,694 | 1,600 | 1,688 | 3,425,000 | 562.67 |
| 1999-08-18 | 1,612 | 1,627 | 1,600 | 1,605 | 1,028,000 | 535 |
| 1999-08-17 | 1,610 | 1,625 | 1,601 | 1,612 | 1,363,000 | 537.33 |
| 1999-08-16 | 1,595 | 1,608 | 1,590 | 1,600 | 1,081,000 | 533.33 |
| 1999-08-13 | 1,590 | 1,610 | 1,580 | 1,585 | 3,374,000 | 528.33 |
| 1999-08-12 | 1,580 | 1,598 | 1,576 | 1,591 | 1,578,000 | 530.33 |
| 1999-08-11 | 1,578 | 1,592 | 1,572 | 1,583 | 1,854,000 | 527.67 |
| 1999-08-10 | 1,586 | 1,586 | 1,560 | 1,580 | 2,842,000 | 526.67 |
| 1999-08-09 | 1,540 | 1,563 | 1,530 | 1,556 | 3,908,000 | 518.67 |
| 1999-08-06 | 1,500 | 1,530 | 1,488 | 1,524 | 1,285,000 | 508 |
| 1999-08-05 | 1,500 | 1,510 | 1,480 | 1,482 | 1,064,000 | 494 |
| 1999-08-04 | 1,525 | 1,538 | 1,520 | 1,530 | 964,000 | 510 |
| 1999-08-03 | 1,515 | 1,526 | 1,507 | 1,525 | 1,370,000 | 508.33 |
| 1999-08-02 | 1,485 | 1,498 | 1,480 | 1,487 | 559,000 | 495.67 |
| 1999-07-30 | 1,486 | 1,500 | 1,485 | 1,499 | 765,000 | 499.67 |
| 1999-07-29 | 1,509 | 1,509 | 1,480 | 1,487 | 789,000 | 495.67 |
| 1999-07-28 | 1,516 | 1,532 | 1,505 | 1,512 | 568,000 | 504 |
| 1999-07-27 | 1,506 | 1,515 | 1,500 | 1,504 | 716,000 | 501.33 |
| 1999-07-26 | 1,513 | 1,530 | 1,510 | 1,515 | 336,000 | 505 |
| 1999-07-23 | 1,508 | 1,521 | 1,500 | 1,512 | 650,000 | 504 |
| 1999-07-22 | 1,539 | 1,542 | 1,506 | 1,510 | 608,000 | 503.33 |
| 1999-07-21 | 1,525 | 1,543 | 1,522 | 1,539 | 715,000 | 513 |
| 1999-07-19 | 1,512 | 1,534 | 1,512 | 1,530 | 435,000 | 510 |
| 1999-07-16 | 1,530 | 1,537 | 1,505 | 1,505 | 556,000 | 501.67 |
| 1999-07-15 | 1,515 | 1,542 | 1,505 | 1,539 | 661,000 | 513 |
| 1999-07-14 | 1,523 | 1,536 | 1,517 | 1,517 | 537,000 | 505.67 |
| 1999-07-13 | 1,525 | 1,540 | 1,520 | 1,523 | 370,000 | 507.67 |
| 1999-07-12 | 1,527 | 1,556 | 1,527 | 1,548 | 664,000 | 516 |
| 1999-07-09 | 1,545 | 1,555 | 1,525 | 1,550 | 1,319,000 | 516.67 |
| 1999-07-08 | 1,547 | 1,548 | 1,524 | 1,548 | 463,000 | 516 |
| 1999-07-07 | 1,553 | 1,556 | 1,544 | 1,547 | 868,000 | 515.67 |
| 1999-07-06 | 1,550 | 1,564 | 1,546 | 1,552 | 1,615,000 | 517.33 |
| 1999-07-05 | 1,507 | 1,550 | 1,503 | 1,545 | 1,141,000 | 515 |
| 1999-07-02 | 1,511 | 1,517 | 1,501 | 1,501 | 514,000 | 500.33 |
| 1999-07-01 | 1,525 | 1,528 | 1,510 | 1,510 | 518,000 | 503.33 |
| 1999-06-30 | 1,524 | 1,528 | 1,505 | 1,506 | 626,000 | 502 |
| 1999-06-29 | 1,517 | 1,523 | 1,510 | 1,523 | 291,000 | 507.67 |
| 1999-06-28 | 1,509 | 1,530 | 1,508 | 1,520 | 334,000 | 506.67 |
| 1999-06-25 | 1,520 | 1,528 | 1,500 | 1,502 | 713,000 | 500.67 |
| 1999-06-24 | 1,515 | 1,540 | 1,511 | 1,528 | 696,000 | 509.33 |
| 1999-06-23 | 1,532 | 1,534 | 1,505 | 1,505 | 1,087,000 | 501.67 |
| 1999-06-22 | 1,560 | 1,560 | 1,535 | 1,545 | 598,000 | 515 |
| 1999-06-21 | 1,563 | 1,565 | 1,535 | 1,545 | 565,000 | 515 |
| 1999-06-18 | 1,570 | 1,572 | 1,563 | 1,563 | 631,000 | 521 |
| 1999-06-17 | 1,569 | 1,572 | 1,560 | 1,563 | 559,000 | 521 |
| 1999-06-16 | 1,560 | 1,568 | 1,555 | 1,564 | 777,000 | 521.33 |
| 1999-06-15 | 1,558 | 1,565 | 1,554 | 1,560 | 802,000 | 520 |
| 1999-06-14 | 1,549 | 1,560 | 1,545 | 1,550 | 1,084,000 | 516.67 |
| 1999-06-11 | 1,528 | 1,567 | 1,528 | 1,549 | 3,678,000 | 516.33 |
| 1999-06-10 | 1,528 | 1,568 | 1,516 | 1,548 | 1,429,000 | 516 |
| 1999-06-09 | 1,510 | 1,517 | 1,505 | 1,510 | 957,000 | 503.33 |
| 1999-06-08 | 1,512 | 1,525 | 1,505 | 1,515 | 1,017,000 | 505 |
| 1999-06-07 | 1,525 | 1,527 | 1,498 | 1,509 | 1,089,000 | 503 |
| 1999-06-04 | 1,523 | 1,540 | 1,521 | 1,539 | 657,000 | 513 |
| 1999-06-03 | 1,554 | 1,555 | 1,520 | 1,532 | 947,000 | 510.67 |
| 1999-06-02 | 1,559 | 1,567 | 1,550 | 1,567 | 420,000 | 522.33 |
| 1999-06-01 | 1,569 | 1,577 | 1,550 | 1,576 | 471,000 | 525.33 |
| 1999-05-31 | 1,549 | 1,577 | 1,537 | 1,577 | 462,000 | 525.67 |
| 1999-05-28 | 1,549 | 1,549 | 1,535 | 1,537 | 462,000 | 512.33 |
| 1999-05-27 | 1,570 | 1,573 | 1,555 | 1,569 | 612,000 | 523 |
| 1999-05-26 | 1,550 | 1,575 | 1,550 | 1,563 | 388,000 | 521 |
| 1999-05-25 | 1,550 | 1,577 | 1,550 | 1,570 | 448,000 | 523.33 |
| 1999-05-24 | 1,530 | 1,553 | 1,530 | 1,541 | 230,000 | 513.67 |
| 1999-05-21 | 1,540 | 1,549 | 1,530 | 1,540 | 475,000 | 513.33 |
| 1999-05-20 | 1,551 | 1,559 | 1,530 | 1,536 | 736,000 | 512 |
| 1999-05-19 | 1,566 | 1,570 | 1,538 | 1,546 | 936,000 | 515.33 |
| 1999-05-18 | 1,578 | 1,584 | 1,566 | 1,576 | 654,000 | 525.33 |
| 1999-05-17 | 1,557 | 1,575 | 1,555 | 1,571 | 658,000 | 523.67 |
| 1999-05-14 | 1,568 | 1,580 | 1,556 | 1,557 | 1,309,000 | 519 |
| 1999-05-13 | 1,576 | 1,577 | 1,561 | 1,568 | 265,000 | 522.67 |
| 1999-05-12 | 1,568 | 1,600 | 1,567 | 1,593 | 623,000 | 531 |
| 1999-05-11 | 1,570 | 1,574 | 1,552 | 1,552 | 644,000 | 517.33 |
| 1999-05-10 | 1,571 | 1,581 | 1,563 | 1,576 | 730,000 | 525.33 |
| 1999-05-07 | 1,610 | 1,612 | 1,563 | 1,570 | 1,176,000 | 523.33 |
| 1999-05-06 | 1,607 | 1,613 | 1,588 | 1,612 | 1,062,000 | 537.33 |
| 1999-04-30 | 1,572 | 1,579 | 1,556 | 1,556 | 728,000 | 518.67 |
| 1999-04-28 | 1,590 | 1,598 | 1,552 | 1,569 | 877,000 | 523 |
| 1999-04-27 | 1,605 | 1,610 | 1,581 | 1,590 | 735,000 | 530 |
| 1999-04-26 | 1,615 | 1,619 | 1,608 | 1,608 | 711,000 | 536 |
| 1999-04-23 | 1,579 | 1,615 | 1,577 | 1,615 | 1,164,000 | 538.33 |
| 1999-04-22 | 1,589 | 1,589 | 1,569 | 1,575 | 718,000 | 525 |
| 1999-04-21 | 1,580 | 1,584 | 1,573 | 1,579 | 1,009,000 | 526.33 |
| 1999-04-20 | 1,570 | 1,585 | 1,569 | 1,573 | 1,411,000 | 524.33 |
| 1999-04-19 | 1,570 | 1,580 | 1,560 | 1,580 | 841,000 | 526.67 |
| 1999-04-16 | 1,580 | 1,589 | 1,570 | 1,570 | 1,175,000 | 523.33 |
| 1999-04-15 | 1,565 | 1,579 | 1,562 | 1,574 | 870,000 | 524.67 |
| 1999-04-14 | 1,550 | 1,570 | 1,540 | 1,570 | 1,295,000 | 523.33 |
| 1999-04-13 | 1,541 | 1,543 | 1,538 | 1,539 | 993,000 | 513 |
| 1999-04-12 | 1,537 | 1,545 | 1,534 | 1,536 | 1,427,000 | 512 |
| 1999-04-09 | 1,582 | 1,582 | 1,535 | 1,537 | 2,462,000 | 512.33 |
| 1999-04-08 | 1,540 | 1,550 | 1,535 | 1,536 | 812,000 | 512 |
| 1999-04-07 | 1,565 | 1,566 | 1,542 | 1,557 | 1,117,000 | 519 |
| 1999-04-06 | 1,565 | 1,570 | 1,542 | 1,570 | 1,092,000 | 523.33 |
| 1999-04-05 | 1,565 | 1,575 | 1,545 | 1,546 | 682,000 | 515.33 |
| 1999-04-02 | 1,556 | 1,568 | 1,551 | 1,553 | 461,000 | 517.67 |
| 1999-04-01 | 1,550 | 1,570 | 1,542 | 1,556 | 609,000 | 518.67 |
| 1999-03-31 | 1,568 | 1,569 | 1,535 | 1,550 | 661,000 | 516.67 |
| 1999-03-30 | 1,575 | 1,575 | 1,535 | 1,548 | 739,000 | 516 |
| 1999-03-29 | 1,565 | 1,581 | 1,565 | 1,570 | 466,000 | 523.33 |
| 1999-03-26 | 1,550 | 1,579 | 1,530 | 1,547 | 830,000 | 515.67 |
| 1999-03-25 | 1,550 | 1,568 | 1,538 | 1,563 | 1,453,000 | 521 |
| 1999-03-24 | 1,550 | 1,565 | 1,520 | 1,520 | 755,000 | 506.67 |
| 1999-03-23 | 1,561 | 1,565 | 1,541 | 1,554 | 974,000 | 518 |
| 1999-03-19 | 1,569 | 1,569 | 1,555 | 1,561 | 701,000 | 520.33 |
| 1999-03-18 | 1,565 | 1,568 | 1,551 | 1,553 | 992,000 | 517.67 |
| 1999-03-17 | 1,564 | 1,567 | 1,562 | 1,565 | 1,234,000 | 521.67 |
| 1999-03-16 | 1,550 | 1,563 | 1,550 | 1,561 | 920,000 | 520.33 |
| 1999-03-15 | 1,551 | 1,565 | 1,550 | 1,565 | 623,000 | 521.67 |
| 1999-03-12 | 1,565 | 1,565 | 1,546 | 1,555 | 3,095,000 | 518.33 |
| 1999-03-11 | 1,576 | 1,600 | 1,571 | 1,579 | 759,000 | 526.33 |
| 1999-03-10 | 1,583 | 1,585 | 1,561 | 1,571 | 662,000 | 523.67 |
| 1999-03-09 | 1,587 | 1,587 | 1,574 | 1,582 | 639,000 | 527.33 |
| 1999-03-08 | 1,598 | 1,614 | 1,575 | 1,585 | 456,000 | 528.33 |
| 1999-03-05 | 1,572 | 1,610 | 1,556 | 1,598 | 921,000 | 532.67 |
| 1999-03-04 | 1,556 | 1,557 | 1,543 | 1,555 | 326,000 | 518.33 |
| 1999-03-03 | 1,556 | 1,564 | 1,550 | 1,557 | 486,000 | 519 |
| 1999-03-02 | 1,605 | 1,605 | 1,556 | 1,556 | 498,000 | 518.67 |
| 1999-03-01 | 1,595 | 1,600 | 1,576 | 1,576 | 430,000 | 525.33 |
| 1999-02-26 | 1,586 | 1,589 | 1,570 | 1,572 | 309,000 | 524 |
| 1999-02-25 | 1,605 | 1,605 | 1,586 | 1,593 | 320,000 | 531 |
| 1999-02-24 | 1,607 | 1,633 | 1,603 | 1,605 | 1,087,000 | 535 |
| 1999-02-23 | 1,579 | 1,608 | 1,575 | 1,602 | 627,000 | 534 |
| 1999-02-22 | 1,575 | 1,600 | 1,549 | 1,579 | 694,000 | 526.33 |
| 1999-02-19 | 1,563 | 1,565 | 1,545 | 1,548 | 392,000 | 516 |
| 1999-02-18 | 1,580 | 1,590 | 1,559 | 1,565 | 232,000 | 521.67 |
| 1999-02-17 | 1,610 | 1,620 | 1,579 | 1,588 | 402,000 | 529.33 |
| 1999-02-16 | 1,594 | 1,615 | 1,594 | 1,600 | 513,000 | 533.33 |
| 1999-02-15 | 1,564 | 1,589 | 1,564 | 1,589 | 693,000 | 529.67 |
| 1999-02-12 | 1,540 | 1,558 | 1,540 | 1,558 | 711,000 | 519.33 |
| 1999-02-10 | 1,525 | 1,541 | 1,520 | 1,539 | 665,000 | 513 |
| 1999-02-09 | 1,540 | 1,544 | 1,537 | 1,540 | 561,000 | 513.33 |
| 1999-02-08 | 1,530 | 1,545 | 1,525 | 1,540 | 323,000 | 513.33 |
| 1999-02-05 | 1,541 | 1,541 | 1,526 | 1,535 | 419,000 | 511.67 |
| 1999-02-04 | 1,560 | 1,568 | 1,537 | 1,545 | 697,000 | 515 |
| 1999-02-03 | 1,547 | 1,560 | 1,540 | 1,559 | 421,000 | 519.67 |
| 1999-02-02 | 1,556 | 1,556 | 1,540 | 1,548 | 609,000 | 516 |
| 1999-02-01 | 1,568 | 1,569 | 1,547 | 1,550 | 478,000 | 516.67 |
| 1999-01-29 | 1,569 | 1,585 | 1,565 | 1,568 | 627,000 | 522.67 |
| 1999-01-28 | 1,550 | 1,575 | 1,550 | 1,565 | 1,331,000 | 521.67 |
| 1999-01-27 | 1,555 | 1,560 | 1,540 | 1,540 | 815,000 | 513.33 |
| 1999-01-26 | 1,555 | 1,565 | 1,554 | 1,555 | 764,000 | 518.33 |
| 1999-01-25 | 1,560 | 1,575 | 1,547 | 1,550 | 723,000 | 516.67 |
| 1999-01-22 | 1,555 | 1,575 | 1,555 | 1,557 | 957,000 | 519 |
| 1999-01-21 | 1,555 | 1,580 | 1,555 | 1,568 | 406,000 | 522.67 |
| 1999-01-20 | 1,580 | 1,580 | 1,570 | 1,580 | 471,000 | 526.67 |
| 1999-01-19 | 1,584 | 1,584 | 1,569 | 1,580 | 527,000 | 526.67 |
| 1999-01-18 | 1,584 | 1,598 | 1,580 | 1,585 | 480,000 | 528.33 |
| 1999-01-14 | 1,550 | 1,585 | 1,540 | 1,585 | 603,000 | 528.33 |
| 1999-01-13 | 1,556 | 1,562 | 1,551 | 1,555 | 494,000 | 518.33 |
| 1999-01-12 | 1,581 | 1,583 | 1,557 | 1,566 | 323,000 | 522 |
| 1999-01-11 | 1,586 | 1,593 | 1,581 | 1,584 | 405,000 | 528 |
| 1999-01-08 | 1,590 | 1,609 | 1,579 | 1,587 | 653,000 | 529 |
| 1999-01-07 | 1,600 | 1,619 | 1,590 | 1,590 | 828,000 | 530 |
| 1999-01-06 | 1,583 | 1,587 | 1,557 | 1,585 | 415,000 | 528.33 |
| 1999-01-05 | 1,610 | 1,610 | 1,572 | 1,587 | 1,004,000 | 529 |
| 1999-01-04 | 1,620 | 1,622 | 1,610 | 1,617 | 324,000 | 539 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
