2802 味の素(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 | 1,052 | 1,080 | 1,050 | 1,065 | 258,000 | 1,065 |
| 1999-12-29 | 1,058 | 1,059 | 1,041 | 1,046 | 397,000 | 1,046 |
| 1999-12-28 | 1,105 | 1,108 | 1,050 | 1,058 | 431,000 | 1,058 |
| 1999-12-27 | 1,080 | 1,090 | 1,071 | 1,085 | 202,000 | 1,085 |
| 1999-12-24 | 1,110 | 1,110 | 1,066 | 1,070 | 847,000 | 1,070 |
| 1999-12-22 | 1,130 | 1,142 | 1,077 | 1,109 | 577,000 | 1,109 |
| 1999-12-21 | 1,120 | 1,145 | 1,114 | 1,114 | 343,000 | 1,114 |
| 1999-12-20 | 1,126 | 1,150 | 1,120 | 1,150 | 596,000 | 1,150 |
| 1999-12-17 | 1,179 | 1,180 | 1,125 | 1,125 | 341,000 | 1,125 |
| 1999-12-16 | 1,189 | 1,204 | 1,162 | 1,193 | 931,000 | 1,193 |
| 1999-12-15 | 1,160 | 1,190 | 1,146 | 1,190 | 752,000 | 1,190 |
| 1999-12-14 | 1,199 | 1,200 | 1,182 | 1,195 | 398,000 | 1,195 |
| 1999-12-13 | 1,160 | 1,220 | 1,160 | 1,162 | 544,000 | 1,162 |
| 1999-12-10 | 1,172 | 1,209 | 1,170 | 1,200 | 3,436,000 | 1,200 |
| 1999-12-09 | 1,181 | 1,181 | 1,165 | 1,172 | 920,000 | 1,172 |
| 1999-12-08 | 1,175 | 1,189 | 1,168 | 1,185 | 1,299,000 | 1,185 |
| 1999-12-07 | 1,114 | 1,162 | 1,114 | 1,155 | 1,054,000 | 1,155 |
| 1999-12-06 | 1,145 | 1,155 | 1,093 | 1,093 | 965,000 | 1,093 |
| 1999-12-03 | 1,150 | 1,158 | 1,135 | 1,135 | 1,359,000 | 1,135 |
| 1999-12-02 | 1,130 | 1,147 | 1,110 | 1,147 | 995,000 | 1,147 |
| 1999-12-01 | 1,064 | 1,120 | 1,064 | 1,100 | 1,264,000 | 1,100 |
| 1999-11-30 | 1,062 | 1,070 | 1,053 | 1,064 | 539,000 | 1,064 |
| 1999-11-29 | 1,051 | 1,068 | 1,050 | 1,053 | 695,000 | 1,053 |
| 1999-11-26 | 1,050 | 1,072 | 1,042 | 1,050 | 768,000 | 1,050 |
| 1999-11-25 | 1,021 | 1,050 | 1,016 | 1,038 | 812,000 | 1,038 |
| 1999-11-24 | 1,052 | 1,061 | 1,020 | 1,030 | 1,596,000 | 1,030 |
| 1999-11-22 | 1,105 | 1,120 | 1,070 | 1,080 | 770,000 | 1,080 |
| 1999-11-19 | 1,130 | 1,135 | 1,085 | 1,085 | 1,780,000 | 1,085 |
| 1999-11-18 | 1,100 | 1,135 | 1,090 | 1,125 | 1,402,000 | 1,125 |
| 1999-11-17 | 1,075 | 1,100 | 1,055 | 1,080 | 1,554,000 | 1,080 |
| 1999-11-16 | 1,030 | 1,043 | 1,020 | 1,039 | 926,000 | 1,039 |
| 1999-11-15 | 1,030 | 1,039 | 1,010 | 1,010 | 830,000 | 1,010 |
| 1999-11-12 | 1,020 | 1,036 | 1,010 | 1,010 | 1,545,000 | 1,010 |
| 1999-11-11 | 1,090 | 1,095 | 1,022 | 1,043 | 2,155,000 | 1,043 |
| 1999-11-10 | 1,090 | 1,104 | 1,090 | 1,097 | 863,000 | 1,097 |
| 1999-11-09 | 1,098 | 1,100 | 1,091 | 1,091 | 913,000 | 1,091 |
| 1999-11-08 | 1,120 | 1,120 | 1,090 | 1,098 | 1,167,000 | 1,098 |
| 1999-11-05 | 1,127 | 1,140 | 1,120 | 1,120 | 846,000 | 1,120 |
| 1999-11-04 | 1,140 | 1,144 | 1,126 | 1,132 | 1,089,000 | 1,132 |
| 1999-11-02 | 1,145 | 1,150 | 1,130 | 1,137 | 743,000 | 1,137 |
| 1999-11-01 | 1,186 | 1,188 | 1,162 | 1,165 | 307,000 | 1,165 |
| 1999-10-29 | 1,143 | 1,180 | 1,138 | 1,169 | 1,871,000 | 1,169 |
| 1999-10-28 | 1,143 | 1,157 | 1,090 | 1,123 | 1,909,000 | 1,123 |
| 1999-10-27 | 1,174 | 1,190 | 1,140 | 1,157 | 1,185,000 | 1,157 |
| 1999-10-26 | 1,140 | 1,175 | 1,130 | 1,174 | 1,357,000 | 1,174 |
| 1999-10-25 | 1,180 | 1,180 | 1,120 | 1,120 | 1,289,000 | 1,120 |
| 1999-10-22 | 1,209 | 1,210 | 1,169 | 1,195 | 831,000 | 1,195 |
| 1999-10-21 | 1,200 | 1,200 | 1,180 | 1,180 | 582,000 | 1,180 |
| 1999-10-20 | 1,210 | 1,210 | 1,182 | 1,207 | 816,000 | 1,207 |
| 1999-10-19 | 1,234 | 1,234 | 1,202 | 1,213 | 667,000 | 1,213 |
| 1999-10-18 | 1,210 | 1,240 | 1,201 | 1,235 | 827,000 | 1,235 |
| 1999-10-15 | 1,228 | 1,229 | 1,201 | 1,220 | 628,000 | 1,220 |
| 1999-10-14 | 1,242 | 1,242 | 1,215 | 1,228 | 625,000 | 1,228 |
| 1999-10-13 | 1,245 | 1,260 | 1,233 | 1,242 | 562,000 | 1,242 |
| 1999-10-12 | 1,270 | 1,273 | 1,233 | 1,250 | 728,000 | 1,250 |
| 1999-10-08 | 1,270 | 1,270 | 1,249 | 1,255 | 830,000 | 1,255 |
| 1999-10-07 | 1,275 | 1,275 | 1,252 | 1,260 | 686,000 | 1,260 |
| 1999-10-06 | 1,277 | 1,277 | 1,243 | 1,255 | 352,000 | 1,255 |
| 1999-10-05 | 1,286 | 1,293 | 1,250 | 1,257 | 645,000 | 1,257 |
| 1999-10-04 | 1,273 | 1,350 | 1,269 | 1,283 | 751,000 | 1,283 |
| 1999-10-01 | 1,225 | 1,258 | 1,225 | 1,253 | 479,000 | 1,253 |
| 1999-09-30 | 1,212 | 1,250 | 1,212 | 1,245 | 717,000 | 1,245 |
| 1999-09-29 | 1,215 | 1,217 | 1,202 | 1,208 | 512,000 | 1,208 |
| 1999-09-28 | 1,220 | 1,225 | 1,209 | 1,210 | 935,000 | 1,210 |
| 1999-09-27 | 1,202 | 1,230 | 1,198 | 1,215 | 738,000 | 1,215 |
| 1999-09-24 | 1,250 | 1,251 | 1,170 | 1,190 | 1,695,000 | 1,190 |
| 1999-09-22 | 1,305 | 1,305 | 1,252 | 1,266 | 919,000 | 1,266 |
| 1999-09-21 | 1,323 | 1,323 | 1,303 | 1,315 | 513,000 | 1,315 |
| 1999-09-20 | 1,350 | 1,350 | 1,310 | 1,315 | 397,000 | 1,315 |
| 1999-09-17 | 1,350 | 1,350 | 1,302 | 1,338 | 627,000 | 1,338 |
| 1999-09-16 | 1,304 | 1,347 | 1,270 | 1,347 | 1,193,000 | 1,347 |
| 1999-09-14 | 1,320 | 1,331 | 1,318 | 1,324 | 986,000 | 1,324 |
| 1999-09-13 | 1,310 | 1,350 | 1,309 | 1,331 | 764,000 | 1,331 |
| 1999-09-10 | 1,290 | 1,310 | 1,290 | 1,305 | 4,528,000 | 1,305 |
| 1999-09-09 | 1,288 | 1,306 | 1,268 | 1,293 | 2,183,000 | 1,293 |
| 1999-09-08 | 1,251 | 1,259 | 1,233 | 1,246 | 907,000 | 1,246 |
| 1999-09-07 | 1,300 | 1,300 | 1,225 | 1,251 | 1,216,000 | 1,251 |
| 1999-09-06 | 1,313 | 1,314 | 1,290 | 1,300 | 856,000 | 1,300 |
| 1999-09-03 | 1,307 | 1,314 | 1,301 | 1,314 | 830,000 | 1,314 |
| 1999-09-02 | 1,305 | 1,313 | 1,287 | 1,306 | 1,089,000 | 1,306 |
| 1999-09-01 | 1,260 | 1,300 | 1,256 | 1,285 | 1,631,000 | 1,285 |
| 1999-08-31 | 1,280 | 1,280 | 1,251 | 1,251 | 1,587,000 | 1,251 |
| 1999-08-30 | 1,300 | 1,305 | 1,275 | 1,289 | 712,000 | 1,289 |
| 1999-08-27 | 1,300 | 1,307 | 1,280 | 1,285 | 1,180,000 | 1,285 |
| 1999-08-26 | 1,330 | 1,337 | 1,300 | 1,300 | 756,000 | 1,300 |
| 1999-08-25 | 1,368 | 1,379 | 1,320 | 1,320 | 554,000 | 1,320 |
| 1999-08-24 | 1,399 | 1,399 | 1,366 | 1,366 | 299,000 | 1,366 |
| 1999-08-23 | 1,396 | 1,397 | 1,380 | 1,383 | 742,000 | 1,383 |
| 1999-08-20 | 1,365 | 1,398 | 1,365 | 1,383 | 548,000 | 1,383 |
| 1999-08-19 | 1,346 | 1,360 | 1,345 | 1,346 | 1,189,000 | 1,346 |
| 1999-08-18 | 1,360 | 1,375 | 1,343 | 1,344 | 1,057,000 | 1,344 |
| 1999-08-17 | 1,370 | 1,370 | 1,352 | 1,352 | 763,000 | 1,352 |
| 1999-08-16 | 1,365 | 1,374 | 1,357 | 1,357 | 807,000 | 1,357 |
| 1999-08-13 | 1,330 | 1,365 | 1,315 | 1,361 | 1,539,000 | 1,361 |
| 1999-08-12 | 1,341 | 1,341 | 1,315 | 1,321 | 450,000 | 1,321 |
| 1999-08-11 | 1,319 | 1,343 | 1,310 | 1,321 | 358,000 | 1,321 |
| 1999-08-10 | 1,305 | 1,318 | 1,305 | 1,314 | 524,000 | 1,314 |
| 1999-08-09 | 1,324 | 1,335 | 1,312 | 1,320 | 801,000 | 1,320 |
| 1999-08-06 | 1,360 | 1,360 | 1,317 | 1,321 | 1,185,000 | 1,321 |
| 1999-08-05 | 1,390 | 1,394 | 1,357 | 1,360 | 717,000 | 1,360 |
| 1999-08-04 | 1,395 | 1,396 | 1,380 | 1,390 | 424,000 | 1,390 |
| 1999-08-03 | 1,400 | 1,404 | 1,373 | 1,396 | 712,000 | 1,396 |
| 1999-08-02 | 1,395 | 1,405 | 1,385 | 1,400 | 381,000 | 1,400 |
| 1999-07-30 | 1,410 | 1,413 | 1,386 | 1,413 | 838,000 | 1,413 |
| 1999-07-29 | 1,390 | 1,404 | 1,381 | 1,390 | 568,000 | 1,390 |
| 1999-07-28 | 1,390 | 1,401 | 1,373 | 1,390 | 896,000 | 1,390 |
| 1999-07-27 | 1,354 | 1,370 | 1,354 | 1,368 | 320,000 | 1,368 |
| 1999-07-26 | 1,358 | 1,373 | 1,353 | 1,362 | 249,000 | 1,362 |
| 1999-07-23 | 1,370 | 1,378 | 1,350 | 1,378 | 497,000 | 1,378 |
| 1999-07-22 | 1,420 | 1,420 | 1,373 | 1,375 | 847,000 | 1,375 |
| 1999-07-21 | 1,395 | 1,430 | 1,390 | 1,425 | 1,175,000 | 1,425 |
| 1999-07-19 | 1,385 | 1,405 | 1,373 | 1,395 | 750,000 | 1,395 |
| 1999-07-16 | 1,385 | 1,399 | 1,380 | 1,385 | 742,000 | 1,385 |
| 1999-07-15 | 1,410 | 1,410 | 1,385 | 1,400 | 616,000 | 1,400 |
| 1999-07-14 | 1,401 | 1,415 | 1,401 | 1,405 | 657,000 | 1,405 |
| 1999-07-13 | 1,410 | 1,418 | 1,405 | 1,405 | 926,000 | 1,405 |
| 1999-07-12 | 1,374 | 1,419 | 1,370 | 1,410 | 1,377,000 | 1,410 |
| 1999-07-09 | 1,390 | 1,399 | 1,375 | 1,390 | 1,349,000 | 1,390 |
| 1999-07-08 | 1,423 | 1,423 | 1,385 | 1,389 | 685,000 | 1,389 |
| 1999-07-07 | 1,404 | 1,405 | 1,383 | 1,383 | 668,000 | 1,383 |
| 1999-07-06 | 1,365 | 1,399 | 1,365 | 1,399 | 726,000 | 1,399 |
| 1999-07-05 | 1,365 | 1,395 | 1,362 | 1,373 | 588,000 | 1,373 |
| 1999-07-02 | 1,390 | 1,395 | 1,361 | 1,362 | 984,000 | 1,362 |
| 1999-07-01 | 1,394 | 1,420 | 1,383 | 1,383 | 756,000 | 1,383 |
| 1999-06-30 | 1,440 | 1,440 | 1,380 | 1,380 | 719,000 | 1,380 |
| 1999-06-29 | 1,450 | 1,450 | 1,420 | 1,420 | 493,000 | 1,420 |
| 1999-06-28 | 1,440 | 1,443 | 1,421 | 1,441 | 510,000 | 1,441 |
| 1999-06-25 | 1,420 | 1,440 | 1,387 | 1,435 | 753,000 | 1,435 |
| 1999-06-24 | 1,411 | 1,440 | 1,411 | 1,420 | 432,000 | 1,420 |
| 1999-06-23 | 1,440 | 1,449 | 1,410 | 1,410 | 507,000 | 1,410 |
| 1999-06-22 | 1,430 | 1,460 | 1,408 | 1,459 | 1,142,000 | 1,459 |
| 1999-06-21 | 1,399 | 1,429 | 1,392 | 1,420 | 947,000 | 1,420 |
| 1999-06-18 | 1,401 | 1,410 | 1,386 | 1,386 | 677,000 | 1,386 |
| 1999-06-17 | 1,399 | 1,412 | 1,395 | 1,395 | 919,000 | 1,395 |
| 1999-06-16 | 1,387 | 1,398 | 1,381 | 1,395 | 369,000 | 1,395 |
| 1999-06-15 | 1,393 | 1,400 | 1,385 | 1,396 | 458,000 | 1,396 |
| 1999-06-14 | 1,389 | 1,409 | 1,380 | 1,391 | 670,000 | 1,391 |
| 1999-06-11 | 1,360 | 1,430 | 1,360 | 1,390 | 3,285,000 | 1,390 |
| 1999-06-10 | 1,360 | 1,380 | 1,347 | 1,380 | 612,000 | 1,380 |
| 1999-06-09 | 1,345 | 1,391 | 1,343 | 1,343 | 356,000 | 1,343 |
| 1999-06-08 | 1,340 | 1,361 | 1,340 | 1,361 | 407,000 | 1,361 |
| 1999-06-07 | 1,350 | 1,364 | 1,342 | 1,360 | 562,000 | 1,360 |
| 1999-06-04 | 1,399 | 1,399 | 1,357 | 1,370 | 598,000 | 1,370 |
| 1999-06-03 | 1,355 | 1,411 | 1,322 | 1,400 | 1,188,000 | 1,400 |
| 1999-06-02 | 1,353 | 1,353 | 1,333 | 1,346 | 387,000 | 1,346 |
| 1999-06-01 | 1,309 | 1,349 | 1,309 | 1,340 | 507,000 | 1,340 |
| 1999-05-31 | 1,299 | 1,310 | 1,295 | 1,295 | 453,000 | 1,295 |
| 1999-05-28 | 1,300 | 1,301 | 1,291 | 1,292 | 402,000 | 1,292 |
| 1999-05-27 | 1,329 | 1,329 | 1,290 | 1,308 | 456,000 | 1,308 |
| 1999-05-26 | 1,310 | 1,334 | 1,310 | 1,316 | 765,000 | 1,316 |
| 1999-05-25 | 1,321 | 1,330 | 1,320 | 1,320 | 756,000 | 1,320 |
| 1999-05-24 | 1,327 | 1,343 | 1,320 | 1,343 | 427,000 | 1,343 |
| 1999-05-21 | 1,320 | 1,329 | 1,305 | 1,329 | 578,000 | 1,329 |
| 1999-05-20 | 1,338 | 1,340 | 1,310 | 1,339 | 711,000 | 1,339 |
| 1999-05-19 | 1,332 | 1,352 | 1,310 | 1,328 | 788,000 | 1,328 |
| 1999-05-18 | 1,370 | 1,372 | 1,350 | 1,372 | 669,000 | 1,372 |
| 1999-05-17 | 1,340 | 1,379 | 1,331 | 1,379 | 642,000 | 1,379 |
| 1999-05-14 | 1,375 | 1,376 | 1,340 | 1,355 | 1,841,000 | 1,355 |
| 1999-05-13 | 1,395 | 1,395 | 1,370 | 1,381 | 627,000 | 1,381 |
| 1999-05-12 | 1,403 | 1,412 | 1,390 | 1,400 | 829,000 | 1,400 |
| 1999-05-11 | 1,400 | 1,410 | 1,395 | 1,400 | 543,000 | 1,400 |
| 1999-05-10 | 1,435 | 1,452 | 1,432 | 1,432 | 735,000 | 1,432 |
| 1999-05-07 | 1,454 | 1,455 | 1,410 | 1,430 | 1,062,000 | 1,430 |
| 1999-05-06 | 1,361 | 1,460 | 1,360 | 1,460 | 1,023,000 | 1,460 |
| 1999-04-30 | 1,388 | 1,398 | 1,350 | 1,381 | 935,000 | 1,381 |
| 1999-04-28 | 1,415 | 1,415 | 1,370 | 1,379 | 633,000 | 1,379 |
| 1999-04-27 | 1,413 | 1,424 | 1,400 | 1,416 | 464,000 | 1,416 |
| 1999-04-26 | 1,405 | 1,435 | 1,405 | 1,407 | 533,000 | 1,407 |
| 1999-04-23 | 1,428 | 1,448 | 1,420 | 1,425 | 550,000 | 1,425 |
| 1999-04-22 | 1,448 | 1,448 | 1,405 | 1,428 | 676,000 | 1,428 |
| 1999-04-21 | 1,425 | 1,450 | 1,404 | 1,448 | 459,000 | 1,448 |
| 1999-04-20 | 1,425 | 1,460 | 1,399 | 1,460 | 649,000 | 1,460 |
| 1999-04-19 | 1,463 | 1,463 | 1,453 | 1,456 | 575,000 | 1,456 |
| 1999-04-16 | 1,440 | 1,465 | 1,438 | 1,463 | 802,000 | 1,463 |
| 1999-04-15 | 1,425 | 1,438 | 1,400 | 1,438 | 774,000 | 1,438 |
| 1999-04-14 | 1,424 | 1,424 | 1,380 | 1,418 | 892,000 | 1,418 |
| 1999-04-13 | 1,420 | 1,444 | 1,412 | 1,424 | 921,000 | 1,424 |
| 1999-04-12 | 1,395 | 1,420 | 1,384 | 1,385 | 797,000 | 1,385 |
| 1999-04-09 | 1,471 | 1,471 | 1,411 | 1,420 | 2,558,000 | 1,420 |
| 1999-04-08 | 1,360 | 1,414 | 1,351 | 1,411 | 1,161,000 | 1,411 |
| 1999-04-07 | 1,352 | 1,353 | 1,327 | 1,330 | 862,000 | 1,330 |
| 1999-04-06 | 1,355 | 1,362 | 1,335 | 1,353 | 1,689,000 | 1,353 |
| 1999-04-05 | 1,378 | 1,405 | 1,348 | 1,351 | 672,000 | 1,351 |
| 1999-04-02 | 1,408 | 1,408 | 1,365 | 1,378 | 729,000 | 1,378 |
| 1999-04-01 | 1,400 | 1,440 | 1,400 | 1,416 | 803,000 | 1,416 |
| 1999-03-31 | 1,404 | 1,430 | 1,386 | 1,410 | 844,000 | 1,410 |
| 1999-03-30 | 1,419 | 1,420 | 1,391 | 1,391 | 392,000 | 1,391 |
| 1999-03-29 | 1,408 | 1,420 | 1,388 | 1,405 | 243,000 | 1,405 |
| 1999-03-26 | 1,440 | 1,450 | 1,386 | 1,388 | 772,000 | 1,388 |
| 1999-03-25 | 1,330 | 1,440 | 1,330 | 1,440 | 1,190,000 | 1,440 |
| 1999-03-24 | 1,359 | 1,360 | 1,324 | 1,326 | 1,299,000 | 1,326 |
| 1999-03-23 | 1,430 | 1,440 | 1,375 | 1,379 | 887,000 | 1,379 |
| 1999-03-19 | 1,370 | 1,430 | 1,370 | 1,430 | 841,000 | 1,430 |
| 1999-03-18 | 1,430 | 1,430 | 1,370 | 1,373 | 797,000 | 1,373 |
| 1999-03-17 | 1,400 | 1,430 | 1,397 | 1,429 | 1,472,000 | 1,429 |
| 1999-03-16 | 1,366 | 1,400 | 1,350 | 1,399 | 1,056,000 | 1,399 |
| 1999-03-15 | 1,370 | 1,373 | 1,351 | 1,360 | 586,000 | 1,360 |
| 1999-03-12 | 1,395 | 1,414 | 1,370 | 1,370 | 2,605,000 | 1,370 |
| 1999-03-11 | 1,350 | 1,390 | 1,341 | 1,357 | 1,438,000 | 1,357 |
| 1999-03-10 | 1,330 | 1,343 | 1,330 | 1,340 | 1,225,000 | 1,340 |
| 1999-03-09 | 1,301 | 1,345 | 1,296 | 1,330 | 1,073,000 | 1,330 |
| 1999-03-08 | 1,300 | 1,314 | 1,290 | 1,299 | 969,000 | 1,299 |
| 1999-03-05 | 1,292 | 1,311 | 1,292 | 1,311 | 1,281,000 | 1,311 |
| 1999-03-04 | 1,305 | 1,310 | 1,288 | 1,288 | 748,000 | 1,288 |
| 1999-03-03 | 1,280 | 1,311 | 1,278 | 1,310 | 839,000 | 1,310 |
| 1999-03-02 | 1,309 | 1,314 | 1,275 | 1,280 | 812,000 | 1,280 |
| 1999-03-01 | 1,290 | 1,319 | 1,290 | 1,314 | 916,000 | 1,314 |
| 1999-02-26 | 1,277 | 1,301 | 1,269 | 1,297 | 719,000 | 1,297 |
| 1999-02-25 | 1,300 | 1,305 | 1,270 | 1,274 | 850,000 | 1,274 |
| 1999-02-24 | 1,264 | 1,312 | 1,259 | 1,310 | 1,128,000 | 1,310 |
| 1999-02-23 | 1,228 | 1,270 | 1,228 | 1,264 | 1,274,000 | 1,264 |
| 1999-02-22 | 1,216 | 1,240 | 1,205 | 1,218 | 789,000 | 1,218 |
| 1999-02-19 | 1,226 | 1,240 | 1,201 | 1,211 | 737,000 | 1,211 |
| 1999-02-18 | 1,217 | 1,238 | 1,212 | 1,224 | 558,000 | 1,224 |
| 1999-02-17 | 1,242 | 1,247 | 1,196 | 1,210 | 583,000 | 1,210 |
| 1999-02-16 | 1,230 | 1,265 | 1,220 | 1,225 | 502,000 | 1,225 |
| 1999-02-15 | 1,230 | 1,235 | 1,212 | 1,217 | 487,000 | 1,217 |
| 1999-02-12 | 1,229 | 1,239 | 1,218 | 1,225 | 876,000 | 1,225 |
| 1999-02-10 | 1,225 | 1,235 | 1,207 | 1,229 | 1,225,000 | 1,229 |
| 1999-02-09 | 1,251 | 1,265 | 1,245 | 1,245 | 920,000 | 1,245 |
| 1999-02-08 | 1,274 | 1,274 | 1,255 | 1,261 | 551,000 | 1,261 |
| 1999-02-05 | 1,258 | 1,276 | 1,255 | 1,276 | 895,000 | 1,276 |
| 1999-02-04 | 1,280 | 1,280 | 1,260 | 1,260 | 532,000 | 1,260 |
| 1999-02-03 | 1,258 | 1,284 | 1,258 | 1,284 | 324,000 | 1,284 |
| 1999-02-02 | 1,290 | 1,298 | 1,278 | 1,298 | 526,000 | 1,298 |
| 1999-02-01 | 1,300 | 1,318 | 1,278 | 1,292 | 258,000 | 1,292 |
| 1999-01-29 | 1,313 | 1,321 | 1,280 | 1,299 | 1,132,000 | 1,299 |
| 1999-01-28 | 1,360 | 1,363 | 1,270 | 1,293 | 1,389,000 | 1,293 |
| 1999-01-27 | 1,338 | 1,360 | 1,326 | 1,355 | 1,759,000 | 1,355 |
| 1999-01-26 | 1,280 | 1,304 | 1,270 | 1,298 | 1,025,000 | 1,298 |
| 1999-01-25 | 1,250 | 1,265 | 1,249 | 1,260 | 498,000 | 1,260 |
| 1999-01-22 | 1,280 | 1,299 | 1,268 | 1,269 | 676,000 | 1,269 |
| 1999-01-21 | 1,255 | 1,284 | 1,250 | 1,271 | 891,000 | 1,271 |
| 1999-01-20 | 1,240 | 1,259 | 1,238 | 1,259 | 782,000 | 1,259 |
| 1999-01-19 | 1,235 | 1,245 | 1,215 | 1,240 | 454,000 | 1,240 |
| 1999-01-18 | 1,215 | 1,237 | 1,205 | 1,237 | 683,000 | 1,237 |
| 1999-01-14 | 1,202 | 1,229 | 1,201 | 1,220 | 519,000 | 1,220 |
| 1999-01-13 | 1,230 | 1,240 | 1,203 | 1,215 | 709,000 | 1,215 |
| 1999-01-12 | 1,248 | 1,254 | 1,233 | 1,240 | 918,000 | 1,240 |
| 1999-01-11 | 1,220 | 1,246 | 1,220 | 1,239 | 1,069,000 | 1,239 |
| 1999-01-08 | 1,240 | 1,241 | 1,220 | 1,236 | 923,000 | 1,236 |
| 1999-01-07 | 1,224 | 1,236 | 1,213 | 1,230 | 1,134,000 | 1,230 |
| 1999-01-06 | 1,200 | 1,208 | 1,191 | 1,204 | 1,252,000 | 1,204 |
| 1999-01-05 | 1,175 | 1,200 | 1,158 | 1,198 | 895,000 | 1,198 |
| 1999-01-04 | 1,160 | 1,198 | 1,152 | 1,155 | 275,000 | 1,155 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
