2503 キリンホールディングス(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 | 1,090 | 1,109 | 1,070 | 1,075 | 448,000 | 1,075 |
| 1999-12-29 | 1,130 | 1,130 | 1,090 | 1,090 | 826,000 | 1,090 |
| 1999-12-28 | 1,110 | 1,120 | 1,085 | 1,090 | 519,000 | 1,090 |
| 1999-12-27 | 1,130 | 1,130 | 1,110 | 1,120 | 528,000 | 1,120 |
| 1999-12-24 | 1,130 | 1,139 | 1,100 | 1,100 | 1,020,000 | 1,100 |
| 1999-12-22 | 1,166 | 1,166 | 1,115 | 1,121 | 1,246,000 | 1,121 |
| 1999-12-21 | 1,137 | 1,153 | 1,137 | 1,146 | 1,001,000 | 1,146 |
| 1999-12-20 | 1,140 | 1,140 | 1,123 | 1,137 | 1,054,000 | 1,137 |
| 1999-12-17 | 1,165 | 1,177 | 1,140 | 1,140 | 1,257,000 | 1,140 |
| 1999-12-16 | 1,182 | 1,194 | 1,170 | 1,175 | 1,061,000 | 1,175 |
| 1999-12-15 | 1,184 | 1,209 | 1,180 | 1,186 | 1,987,000 | 1,186 |
| 1999-12-14 | 1,178 | 1,184 | 1,165 | 1,184 | 1,632,000 | 1,184 |
| 1999-12-13 | 1,188 | 1,200 | 1,180 | 1,180 | 1,526,000 | 1,180 |
| 1999-12-10 | 1,130 | 1,188 | 1,129 | 1,168 | 4,435,000 | 1,168 |
| 1999-12-09 | 1,130 | 1,133 | 1,110 | 1,130 | 1,694,000 | 1,130 |
| 1999-12-08 | 1,144 | 1,161 | 1,120 | 1,130 | 1,310,000 | 1,130 |
| 1999-12-07 | 1,160 | 1,180 | 1,160 | 1,162 | 1,061,000 | 1,162 |
| 1999-12-06 | 1,190 | 1,200 | 1,170 | 1,180 | 775,000 | 1,180 |
| 1999-12-03 | 1,210 | 1,215 | 1,184 | 1,196 | 779,000 | 1,196 |
| 1999-12-02 | 1,218 | 1,225 | 1,200 | 1,200 | 2,014,000 | 1,200 |
| 1999-12-01 | 1,190 | 1,225 | 1,190 | 1,211 | 2,276,000 | 1,211 |
| 1999-11-30 | 1,165 | 1,197 | 1,165 | 1,180 | 1,555,000 | 1,180 |
| 1999-11-29 | 1,156 | 1,175 | 1,150 | 1,150 | 1,228,000 | 1,150 |
| 1999-11-26 | 1,146 | 1,162 | 1,137 | 1,150 | 1,234,000 | 1,150 |
| 1999-11-25 | 1,116 | 1,140 | 1,115 | 1,136 | 1,116,000 | 1,136 |
| 1999-11-24 | 1,130 | 1,141 | 1,100 | 1,115 | 1,258,000 | 1,115 |
| 1999-11-22 | 1,180 | 1,180 | 1,148 | 1,150 | 791,000 | 1,150 |
| 1999-11-19 | 1,180 | 1,211 | 1,150 | 1,150 | 2,223,000 | 1,150 |
| 1999-11-18 | 1,145 | 1,185 | 1,140 | 1,160 | 1,524,000 | 1,160 |
| 1999-11-17 | 1,120 | 1,149 | 1,115 | 1,145 | 1,375,000 | 1,145 |
| 1999-11-16 | 1,069 | 1,142 | 1,065 | 1,120 | 2,393,000 | 1,120 |
| 1999-11-15 | 1,016 | 1,060 | 1,014 | 1,050 | 1,876,000 | 1,050 |
| 1999-11-12 | 1,000 | 1,024 | 1,000 | 1,009 | 2,467,000 | 1,009 |
| 1999-11-11 | 1,028 | 1,028 | 1,005 | 1,005 | 2,077,000 | 1,005 |
| 1999-11-10 | 1,039 | 1,050 | 1,024 | 1,028 | 2,348,000 | 1,028 |
| 1999-11-09 | 1,081 | 1,099 | 1,035 | 1,036 | 2,054,000 | 1,036 |
| 1999-11-08 | 1,139 | 1,140 | 1,090 | 1,090 | 1,219,000 | 1,090 |
| 1999-11-05 | 1,120 | 1,125 | 1,089 | 1,092 | 1,714,000 | 1,092 |
| 1999-11-04 | 1,130 | 1,135 | 1,125 | 1,128 | 2,152,000 | 1,128 |
| 1999-11-02 | 1,170 | 1,180 | 1,121 | 1,130 | 2,071,000 | 1,130 |
| 1999-11-01 | 1,194 | 1,194 | 1,177 | 1,189 | 1,121,000 | 1,189 |
| 1999-10-29 | 1,192 | 1,197 | 1,189 | 1,194 | 1,274,000 | 1,194 |
| 1999-10-28 | 1,166 | 1,200 | 1,165 | 1,186 | 1,145,000 | 1,186 |
| 1999-10-27 | 1,200 | 1,200 | 1,160 | 1,160 | 1,111,000 | 1,160 |
| 1999-10-26 | 1,200 | 1,208 | 1,193 | 1,193 | 1,558,000 | 1,193 |
| 1999-10-25 | 1,200 | 1,204 | 1,197 | 1,198 | 872,000 | 1,198 |
| 1999-10-22 | 1,200 | 1,203 | 1,195 | 1,199 | 1,151,000 | 1,199 |
| 1999-10-21 | 1,201 | 1,202 | 1,185 | 1,195 | 1,311,000 | 1,195 |
| 1999-10-20 | 1,233 | 1,233 | 1,201 | 1,212 | 1,777,000 | 1,212 |
| 1999-10-19 | 1,243 | 1,255 | 1,213 | 1,213 | 1,500,000 | 1,213 |
| 1999-10-18 | 1,215 | 1,240 | 1,210 | 1,223 | 1,055,000 | 1,223 |
| 1999-10-15 | 1,220 | 1,223 | 1,215 | 1,220 | 1,169,000 | 1,220 |
| 1999-10-14 | 1,264 | 1,264 | 1,216 | 1,220 | 1,869,000 | 1,220 |
| 1999-10-13 | 1,254 | 1,270 | 1,250 | 1,261 | 1,015,000 | 1,261 |
| 1999-10-12 | 1,230 | 1,245 | 1,230 | 1,239 | 885,000 | 1,239 |
| 1999-10-08 | 1,267 | 1,267 | 1,250 | 1,252 | 977,000 | 1,252 |
| 1999-10-07 | 1,260 | 1,265 | 1,256 | 1,260 | 945,000 | 1,260 |
| 1999-10-06 | 1,275 | 1,275 | 1,260 | 1,260 | 845,000 | 1,260 |
| 1999-10-05 | 1,270 | 1,283 | 1,251 | 1,251 | 1,127,000 | 1,251 |
| 1999-10-04 | 1,276 | 1,276 | 1,259 | 1,270 | 1,109,000 | 1,270 |
| 1999-10-01 | 1,270 | 1,290 | 1,251 | 1,256 | 1,477,000 | 1,256 |
| 1999-09-30 | 1,260 | 1,275 | 1,250 | 1,275 | 1,273,000 | 1,275 |
| 1999-09-29 | 1,245 | 1,270 | 1,235 | 1,259 | 818,000 | 1,259 |
| 1999-09-28 | 1,201 | 1,255 | 1,201 | 1,245 | 1,181,000 | 1,245 |
| 1999-09-27 | 1,187 | 1,210 | 1,179 | 1,187 | 1,269,000 | 1,187 |
| 1999-09-24 | 1,170 | 1,179 | 1,150 | 1,167 | 2,292,000 | 1,167 |
| 1999-09-22 | 1,160 | 1,210 | 1,140 | 1,170 | 3,314,000 | 1,170 |
| 1999-09-21 | 1,216 | 1,220 | 1,188 | 1,205 | 2,438,000 | 1,205 |
| 1999-09-20 | 1,239 | 1,250 | 1,237 | 1,243 | 1,413,000 | 1,243 |
| 1999-09-17 | 1,230 | 1,238 | 1,225 | 1,233 | 1,696,000 | 1,233 |
| 1999-09-16 | 1,207 | 1,223 | 1,197 | 1,219 | 2,021,000 | 1,219 |
| 1999-09-14 | 1,265 | 1,270 | 1,207 | 1,225 | 2,994,000 | 1,225 |
| 1999-09-13 | 1,270 | 1,290 | 1,267 | 1,267 | 1,892,000 | 1,267 |
| 1999-09-10 | 1,269 | 1,350 | 1,261 | 1,350 | 5,011,000 | 1,350 |
| 1999-09-09 | 1,280 | 1,290 | 1,271 | 1,272 | 786,000 | 1,272 |
| 1999-09-08 | 1,296 | 1,298 | 1,270 | 1,276 | 1,212,000 | 1,276 |
| 1999-09-07 | 1,310 | 1,320 | 1,293 | 1,298 | 980,000 | 1,298 |
| 1999-09-06 | 1,315 | 1,330 | 1,307 | 1,330 | 721,000 | 1,330 |
| 1999-09-03 | 1,308 | 1,319 | 1,293 | 1,300 | 1,696,000 | 1,300 |
| 1999-09-02 | 1,343 | 1,343 | 1,313 | 1,313 | 1,250,000 | 1,313 |
| 1999-09-01 | 1,333 | 1,350 | 1,323 | 1,338 | 1,932,000 | 1,338 |
| 1999-08-31 | 1,348 | 1,365 | 1,330 | 1,330 | 1,543,000 | 1,330 |
| 1999-08-30 | 1,341 | 1,355 | 1,340 | 1,351 | 520,000 | 1,351 |
| 1999-08-27 | 1,360 | 1,360 | 1,345 | 1,345 | 1,146,000 | 1,345 |
| 1999-08-26 | 1,380 | 1,380 | 1,360 | 1,360 | 848,000 | 1,360 |
| 1999-08-25 | 1,405 | 1,405 | 1,360 | 1,360 | 1,216,000 | 1,360 |
| 1999-08-24 | 1,420 | 1,433 | 1,408 | 1,408 | 1,369,000 | 1,408 |
| 1999-08-23 | 1,403 | 1,416 | 1,400 | 1,410 | 1,239,000 | 1,410 |
| 1999-08-20 | 1,405 | 1,409 | 1,373 | 1,399 | 1,462,000 | 1,399 |
| 1999-08-19 | 1,380 | 1,415 | 1,378 | 1,399 | 1,386,000 | 1,399 |
| 1999-08-18 | 1,370 | 1,391 | 1,368 | 1,379 | 1,104,000 | 1,379 |
| 1999-08-17 | 1,363 | 1,377 | 1,355 | 1,370 | 920,000 | 1,370 |
| 1999-08-16 | 1,339 | 1,379 | 1,339 | 1,364 | 1,491,000 | 1,364 |
| 1999-08-13 | 1,349 | 1,355 | 1,330 | 1,331 | 2,267,000 | 1,331 |
| 1999-08-12 | 1,366 | 1,370 | 1,341 | 1,359 | 1,547,000 | 1,359 |
| 1999-08-11 | 1,361 | 1,380 | 1,356 | 1,361 | 1,092,000 | 1,361 |
| 1999-08-10 | 1,387 | 1,390 | 1,366 | 1,370 | 1,240,000 | 1,370 |
| 1999-08-09 | 1,412 | 1,414 | 1,405 | 1,405 | 642,000 | 1,405 |
| 1999-08-06 | 1,422 | 1,425 | 1,406 | 1,425 | 815,000 | 1,425 |
| 1999-08-05 | 1,430 | 1,430 | 1,406 | 1,416 | 747,000 | 1,416 |
| 1999-08-04 | 1,440 | 1,442 | 1,420 | 1,421 | 824,000 | 1,421 |
| 1999-08-03 | 1,445 | 1,449 | 1,415 | 1,443 | 784,000 | 1,443 |
| 1999-08-02 | 1,402 | 1,444 | 1,402 | 1,434 | 695,000 | 1,434 |
| 1999-07-30 | 1,420 | 1,430 | 1,402 | 1,418 | 1,247,000 | 1,418 |
| 1999-07-29 | 1,437 | 1,450 | 1,425 | 1,435 | 1,661,000 | 1,435 |
| 1999-07-28 | 1,405 | 1,456 | 1,400 | 1,430 | 1,140,000 | 1,430 |
| 1999-07-27 | 1,394 | 1,405 | 1,379 | 1,393 | 761,000 | 1,393 |
| 1999-07-26 | 1,420 | 1,430 | 1,395 | 1,395 | 793,000 | 1,395 |
| 1999-07-23 | 1,375 | 1,437 | 1,374 | 1,415 | 2,318,000 | 1,415 |
| 1999-07-22 | 1,394 | 1,408 | 1,360 | 1,375 | 1,432,000 | 1,375 |
| 1999-07-21 | 1,420 | 1,425 | 1,405 | 1,413 | 1,342,000 | 1,413 |
| 1999-07-19 | 1,400 | 1,410 | 1,390 | 1,406 | 1,017,000 | 1,406 |
| 1999-07-16 | 1,415 | 1,425 | 1,400 | 1,400 | 1,017,000 | 1,400 |
| 1999-07-15 | 1,365 | 1,407 | 1,365 | 1,400 | 1,880,000 | 1,400 |
| 1999-07-14 | 1,350 | 1,380 | 1,350 | 1,355 | 2,746,000 | 1,355 |
| 1999-07-13 | 1,402 | 1,404 | 1,378 | 1,380 | 2,300,000 | 1,380 |
| 1999-07-12 | 1,410 | 1,414 | 1,402 | 1,405 | 987,000 | 1,405 |
| 1999-07-09 | 1,401 | 1,421 | 1,397 | 1,410 | 3,751,000 | 1,410 |
| 1999-07-08 | 1,430 | 1,434 | 1,425 | 1,426 | 722,000 | 1,426 |
| 1999-07-07 | 1,427 | 1,440 | 1,418 | 1,424 | 2,069,000 | 1,424 |
| 1999-07-06 | 1,405 | 1,419 | 1,401 | 1,407 | 3,196,000 | 1,407 |
| 1999-07-05 | 1,448 | 1,448 | 1,423 | 1,425 | 1,924,000 | 1,425 |
| 1999-07-02 | 1,460 | 1,460 | 1,445 | 1,448 | 1,616,000 | 1,448 |
| 1999-07-01 | 1,465 | 1,500 | 1,451 | 1,460 | 1,480,000 | 1,460 |
| 1999-06-30 | 1,485 | 1,493 | 1,450 | 1,450 | 1,148,000 | 1,450 |
| 1999-06-29 | 1,500 | 1,505 | 1,478 | 1,480 | 1,096,000 | 1,480 |
| 1999-06-28 | 1,480 | 1,518 | 1,470 | 1,505 | 1,199,000 | 1,505 |
| 1999-06-25 | 1,489 | 1,490 | 1,450 | 1,460 | 1,375,000 | 1,460 |
| 1999-06-24 | 1,500 | 1,506 | 1,490 | 1,493 | 2,341,000 | 1,493 |
| 1999-06-23 | 1,510 | 1,522 | 1,488 | 1,500 | 4,053,000 | 1,500 |
| 1999-06-22 | 1,577 | 1,592 | 1,559 | 1,570 | 2,907,000 | 1,570 |
| 1999-06-21 | 1,600 | 1,604 | 1,591 | 1,597 | 2,239,000 | 1,597 |
| 1999-06-18 | 1,619 | 1,665 | 1,598 | 1,631 | 4,240,000 | 1,631 |
| 1999-06-17 | 1,576 | 1,610 | 1,575 | 1,600 | 4,607,000 | 1,600 |
| 1999-06-16 | 1,546 | 1,563 | 1,543 | 1,546 | 2,767,000 | 1,546 |
| 1999-06-15 | 1,538 | 1,553 | 1,536 | 1,545 | 2,437,000 | 1,545 |
| 1999-06-14 | 1,500 | 1,555 | 1,495 | 1,541 | 4,520,000 | 1,541 |
| 1999-06-11 | 1,448 | 1,495 | 1,448 | 1,495 | 5,529,000 | 1,495 |
| 1999-06-10 | 1,436 | 1,460 | 1,433 | 1,448 | 1,925,000 | 1,448 |
| 1999-06-09 | 1,435 | 1,444 | 1,431 | 1,437 | 1,325,000 | 1,437 |
| 1999-06-08 | 1,428 | 1,440 | 1,423 | 1,435 | 1,522,000 | 1,435 |
| 1999-06-07 | 1,394 | 1,430 | 1,394 | 1,421 | 1,497,000 | 1,421 |
| 1999-06-04 | 1,388 | 1,405 | 1,388 | 1,402 | 592,000 | 1,402 |
| 1999-06-03 | 1,405 | 1,406 | 1,390 | 1,393 | 745,000 | 1,393 |
| 1999-06-02 | 1,424 | 1,432 | 1,421 | 1,425 | 1,758,000 | 1,425 |
| 1999-06-01 | 1,399 | 1,414 | 1,388 | 1,414 | 1,014,000 | 1,414 |
| 1999-05-31 | 1,395 | 1,410 | 1,385 | 1,410 | 968,000 | 1,410 |
| 1999-05-28 | 1,380 | 1,389 | 1,372 | 1,389 | 644,000 | 1,389 |
| 1999-05-27 | 1,395 | 1,398 | 1,365 | 1,385 | 875,000 | 1,385 |
| 1999-05-26 | 1,389 | 1,395 | 1,381 | 1,390 | 1,119,000 | 1,390 |
| 1999-05-25 | 1,378 | 1,395 | 1,371 | 1,393 | 1,059,000 | 1,393 |
| 1999-05-24 | 1,320 | 1,385 | 1,320 | 1,380 | 1,470,000 | 1,380 |
| 1999-05-21 | 1,350 | 1,359 | 1,325 | 1,332 | 1,285,000 | 1,332 |
| 1999-05-20 | 1,365 | 1,375 | 1,346 | 1,346 | 2,089,000 | 1,346 |
| 1999-05-19 | 1,340 | 1,365 | 1,338 | 1,355 | 1,178,000 | 1,355 |
| 1999-05-18 | 1,335 | 1,346 | 1,334 | 1,344 | 995,000 | 1,344 |
| 1999-05-17 | 1,369 | 1,369 | 1,323 | 1,327 | 1,869,000 | 1,327 |
| 1999-05-14 | 1,393 | 1,399 | 1,375 | 1,375 | 2,347,000 | 1,375 |
| 1999-05-13 | 1,356 | 1,390 | 1,350 | 1,390 | 952,000 | 1,390 |
| 1999-05-12 | 1,365 | 1,379 | 1,352 | 1,357 | 928,000 | 1,357 |
| 1999-05-11 | 1,379 | 1,379 | 1,357 | 1,357 | 831,000 | 1,357 |
| 1999-05-10 | 1,366 | 1,385 | 1,361 | 1,380 | 1,181,000 | 1,380 |
| 1999-05-07 | 1,395 | 1,395 | 1,358 | 1,361 | 1,402,000 | 1,361 |
| 1999-05-06 | 1,365 | 1,395 | 1,360 | 1,395 | 944,000 | 1,395 |
| 1999-04-30 | 1,370 | 1,370 | 1,350 | 1,350 | 1,128,000 | 1,350 |
| 1999-04-28 | 1,380 | 1,380 | 1,354 | 1,356 | 1,192,000 | 1,356 |
| 1999-04-27 | 1,396 | 1,403 | 1,360 | 1,360 | 998,000 | 1,360 |
| 1999-04-26 | 1,395 | 1,404 | 1,386 | 1,396 | 384,000 | 1,396 |
| 1999-04-23 | 1,399 | 1,409 | 1,386 | 1,405 | 668,000 | 1,405 |
| 1999-04-22 | 1,369 | 1,395 | 1,365 | 1,395 | 539,000 | 1,395 |
| 1999-04-21 | 1,361 | 1,367 | 1,359 | 1,365 | 765,000 | 1,365 |
| 1999-04-20 | 1,350 | 1,365 | 1,346 | 1,360 | 1,226,000 | 1,360 |
| 1999-04-19 | 1,370 | 1,380 | 1,355 | 1,360 | 1,511,000 | 1,360 |
| 1999-04-16 | 1,389 | 1,397 | 1,375 | 1,386 | 1,063,000 | 1,386 |
| 1999-04-15 | 1,380 | 1,399 | 1,365 | 1,391 | 1,207,000 | 1,391 |
| 1999-04-14 | 1,371 | 1,390 | 1,357 | 1,389 | 1,827,000 | 1,389 |
| 1999-04-13 | 1,380 | 1,384 | 1,364 | 1,370 | 1,383,000 | 1,370 |
| 1999-04-12 | 1,379 | 1,385 | 1,352 | 1,364 | 2,250,000 | 1,364 |
| 1999-04-09 | 1,445 | 1,445 | 1,388 | 1,399 | 4,221,000 | 1,399 |
| 1999-04-08 | 1,423 | 1,444 | 1,415 | 1,435 | 1,402,000 | 1,435 |
| 1999-04-07 | 1,453 | 1,453 | 1,423 | 1,443 | 1,056,000 | 1,443 |
| 1999-04-06 | 1,411 | 1,460 | 1,390 | 1,460 | 1,254,000 | 1,460 |
| 1999-04-05 | 1,420 | 1,430 | 1,405 | 1,408 | 893,000 | 1,408 |
| 1999-04-02 | 1,438 | 1,438 | 1,403 | 1,404 | 807,000 | 1,404 |
| 1999-04-01 | 1,393 | 1,438 | 1,381 | 1,418 | 721,000 | 1,418 |
| 1999-03-31 | 1,377 | 1,398 | 1,369 | 1,388 | 1,317,000 | 1,388 |
| 1999-03-30 | 1,437 | 1,441 | 1,370 | 1,397 | 996,000 | 1,397 |
| 1999-03-29 | 1,427 | 1,437 | 1,420 | 1,431 | 743,000 | 1,431 |
| 1999-03-26 | 1,449 | 1,449 | 1,390 | 1,427 | 763,000 | 1,427 |
| 1999-03-25 | 1,380 | 1,420 | 1,368 | 1,415 | 1,398,000 | 1,415 |
| 1999-03-24 | 1,389 | 1,389 | 1,350 | 1,350 | 1,864,000 | 1,350 |
| 1999-03-23 | 1,415 | 1,420 | 1,389 | 1,389 | 1,132,000 | 1,389 |
| 1999-03-19 | 1,400 | 1,420 | 1,395 | 1,420 | 1,574,000 | 1,420 |
| 1999-03-18 | 1,450 | 1,463 | 1,390 | 1,391 | 1,562,000 | 1,391 |
| 1999-03-17 | 1,455 | 1,471 | 1,455 | 1,464 | 1,448,000 | 1,464 |
| 1999-03-16 | 1,450 | 1,500 | 1,436 | 1,494 | 1,570,000 | 1,494 |
| 1999-03-15 | 1,450 | 1,475 | 1,430 | 1,475 | 1,031,000 | 1,475 |
| 1999-03-12 | 1,500 | 1,500 | 1,450 | 1,453 | 2,639,000 | 1,453 |
| 1999-03-11 | 1,430 | 1,490 | 1,430 | 1,462 | 2,517,000 | 1,462 |
| 1999-03-10 | 1,415 | 1,430 | 1,406 | 1,430 | 956,000 | 1,430 |
| 1999-03-09 | 1,392 | 1,419 | 1,385 | 1,419 | 1,046,000 | 1,419 |
| 1999-03-08 | 1,420 | 1,423 | 1,350 | 1,352 | 1,746,000 | 1,352 |
| 1999-03-05 | 1,355 | 1,380 | 1,340 | 1,380 | 1,781,000 | 1,380 |
| 1999-03-04 | 1,361 | 1,366 | 1,345 | 1,357 | 1,189,000 | 1,357 |
| 1999-03-03 | 1,371 | 1,386 | 1,361 | 1,375 | 658,000 | 1,375 |
| 1999-03-02 | 1,430 | 1,430 | 1,350 | 1,351 | 679,000 | 1,351 |
| 1999-03-01 | 1,405 | 1,415 | 1,390 | 1,390 | 961,000 | 1,390 |
| 1999-02-26 | 1,440 | 1,440 | 1,402 | 1,405 | 951,000 | 1,405 |
| 1999-02-25 | 1,403 | 1,439 | 1,401 | 1,420 | 605,000 | 1,420 |
| 1999-02-24 | 1,446 | 1,446 | 1,390 | 1,400 | 903,000 | 1,400 |
| 1999-02-23 | 1,438 | 1,447 | 1,418 | 1,447 | 1,289,000 | 1,447 |
| 1999-02-22 | 1,369 | 1,400 | 1,369 | 1,398 | 850,000 | 1,398 |
| 1999-02-19 | 1,330 | 1,370 | 1,325 | 1,360 | 1,152,000 | 1,360 |
| 1999-02-18 | 1,350 | 1,350 | 1,320 | 1,344 | 1,180,000 | 1,344 |
| 1999-02-17 | 1,420 | 1,424 | 1,360 | 1,360 | 675,000 | 1,360 |
| 1999-02-16 | 1,410 | 1,450 | 1,403 | 1,423 | 1,100,000 | 1,423 |
| 1999-02-15 | 1,388 | 1,399 | 1,384 | 1,399 | 506,000 | 1,399 |
| 1999-02-12 | 1,328 | 1,400 | 1,328 | 1,390 | 1,793,000 | 1,390 |
| 1999-02-10 | 1,358 | 1,368 | 1,330 | 1,368 | 902,000 | 1,368 |
| 1999-02-09 | 1,380 | 1,390 | 1,366 | 1,366 | 362,000 | 1,366 |
| 1999-02-08 | 1,362 | 1,400 | 1,352 | 1,385 | 234,000 | 1,385 |
| 1999-02-05 | 1,370 | 1,380 | 1,352 | 1,367 | 443,000 | 1,367 |
| 1999-02-04 | 1,390 | 1,392 | 1,355 | 1,383 | 758,000 | 1,383 |
| 1999-02-03 | 1,384 | 1,399 | 1,384 | 1,390 | 526,000 | 1,390 |
| 1999-02-02 | 1,408 | 1,408 | 1,390 | 1,404 | 669,000 | 1,404 |
| 1999-02-01 | 1,409 | 1,424 | 1,390 | 1,410 | 523,000 | 1,410 |
| 1999-01-29 | 1,405 | 1,425 | 1,405 | 1,409 | 900,000 | 1,409 |
| 1999-01-28 | 1,439 | 1,445 | 1,389 | 1,394 | 663,000 | 1,394 |
| 1999-01-27 | 1,450 | 1,450 | 1,438 | 1,440 | 1,132,000 | 1,440 |
| 1999-01-26 | 1,430 | 1,445 | 1,427 | 1,438 | 1,221,000 | 1,438 |
| 1999-01-25 | 1,385 | 1,423 | 1,383 | 1,423 | 1,474,000 | 1,423 |
| 1999-01-22 | 1,426 | 1,430 | 1,362 | 1,368 | 1,189,000 | 1,368 |
| 1999-01-21 | 1,438 | 1,455 | 1,432 | 1,446 | 909,000 | 1,446 |
| 1999-01-20 | 1,428 | 1,450 | 1,422 | 1,446 | 952,000 | 1,446 |
| 1999-01-19 | 1,444 | 1,448 | 1,432 | 1,448 | 1,081,000 | 1,448 |
| 1999-01-18 | 1,460 | 1,475 | 1,460 | 1,464 | 1,078,000 | 1,464 |
| 1999-01-14 | 1,428 | 1,460 | 1,428 | 1,460 | 1,584,000 | 1,460 |
| 1999-01-13 | 1,451 | 1,464 | 1,420 | 1,435 | 1,796,000 | 1,435 |
| 1999-01-12 | 1,470 | 1,484 | 1,455 | 1,467 | 1,515,000 | 1,467 |
| 1999-01-11 | 1,447 | 1,468 | 1,445 | 1,460 | 1,076,000 | 1,460 |
| 1999-01-08 | 1,450 | 1,450 | 1,438 | 1,448 | 1,103,000 | 1,448 |
| 1999-01-07 | 1,455 | 1,464 | 1,435 | 1,444 | 1,516,000 | 1,444 |
| 1999-01-06 | 1,440 | 1,460 | 1,434 | 1,453 | 1,500,000 | 1,453 |
| 1999-01-05 | 1,448 | 1,465 | 1,423 | 1,441 | 2,207,000 | 1,441 |
| 1999-01-04 | 1,440 | 1,456 | 1,432 | 1,447 | 463,000 | 1,447 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
