2810 ハウス食品グループ本社(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 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1999-12-29 | 1,629 | 1,635 | 1,550 | 1,635 | 40,000 | 1,635 |
| 1999-12-28 | 1,605 | 1,625 | 1,600 | 1,600 | 27,000 | 1,600 |
| 1999-12-27 | 1,646 | 1,650 | 1,620 | 1,634 | 31,000 | 1,634 |
| 1999-12-24 | 1,680 | 1,680 | 1,586 | 1,586 | 74,000 | 1,586 |
| 1999-12-22 | 1,680 | 1,685 | 1,650 | 1,680 | 211,000 | 1,680 |
| 1999-12-21 | 1,680 | 1,688 | 1,650 | 1,650 | 470,000 | 1,650 |
| 1999-12-20 | 1,659 | 1,669 | 1,656 | 1,668 | 176,000 | 1,668 |
| 1999-12-17 | 1,680 | 1,680 | 1,632 | 1,659 | 232,000 | 1,659 |
| 1999-12-16 | 1,660 | 1,660 | 1,611 | 1,630 | 216,000 | 1,630 |
| 1999-12-15 | 1,630 | 1,660 | 1,612 | 1,660 | 222,000 | 1,660 |
| 1999-12-14 | 1,539 | 1,635 | 1,539 | 1,635 | 254,000 | 1,635 |
| 1999-12-13 | 1,618 | 1,626 | 1,525 | 1,539 | 320,000 | 1,539 |
| 1999-12-10 | 1,620 | 1,630 | 1,603 | 1,618 | 283,000 | 1,618 |
| 1999-12-09 | 1,561 | 1,605 | 1,561 | 1,597 | 370,000 | 1,597 |
| 1999-12-08 | 1,600 | 1,600 | 1,550 | 1,561 | 200,000 | 1,561 |
| 1999-12-07 | 1,630 | 1,630 | 1,610 | 1,620 | 178,000 | 1,620 |
| 1999-12-06 | 1,611 | 1,644 | 1,595 | 1,630 | 324,000 | 1,630 |
| 1999-12-03 | 1,592 | 1,620 | 1,592 | 1,619 | 242,000 | 1,619 |
| 1999-12-02 | 1,519 | 1,594 | 1,519 | 1,592 | 195,000 | 1,592 |
| 1999-12-01 | 1,485 | 1,528 | 1,485 | 1,519 | 177,000 | 1,519 |
| 1999-11-30 | 1,493 | 1,515 | 1,450 | 1,451 | 212,000 | 1,451 |
| 1999-11-29 | 1,516 | 1,530 | 1,495 | 1,520 | 177,000 | 1,520 |
| 1999-11-26 | 1,570 | 1,571 | 1,513 | 1,513 | 103,000 | 1,513 |
| 1999-11-25 | 1,563 | 1,563 | 1,541 | 1,541 | 94,000 | 1,541 |
| 1999-11-24 | 1,512 | 1,563 | 1,481 | 1,563 | 183,000 | 1,563 |
| 1999-11-22 | 1,620 | 1,620 | 1,512 | 1,512 | 252,000 | 1,512 |
| 1999-11-19 | 1,616 | 1,620 | 1,541 | 1,620 | 426,000 | 1,620 |
| 1999-11-18 | 1,561 | 1,622 | 1,561 | 1,618 | 364,000 | 1,618 |
| 1999-11-17 | 1,550 | 1,570 | 1,500 | 1,500 | 306,000 | 1,500 |
| 1999-11-16 | 1,435 | 1,519 | 1,431 | 1,461 | 236,000 | 1,461 |
| 1999-11-15 | 1,430 | 1,464 | 1,422 | 1,450 | 145,000 | 1,450 |
| 1999-11-12 | 1,449 | 1,450 | 1,424 | 1,434 | 137,000 | 1,434 |
| 1999-11-11 | 1,493 | 1,509 | 1,430 | 1,430 | 91,000 | 1,430 |
| 1999-11-10 | 1,519 | 1,519 | 1,493 | 1,519 | 138,000 | 1,519 |
| 1999-11-09 | 1,551 | 1,553 | 1,500 | 1,500 | 103,000 | 1,500 |
| 1999-11-08 | 1,547 | 1,566 | 1,540 | 1,564 | 130,000 | 1,564 |
| 1999-11-05 | 1,581 | 1,588 | 1,555 | 1,576 | 179,000 | 1,576 |
| 1999-11-04 | 1,549 | 1,583 | 1,549 | 1,580 | 137,000 | 1,580 |
| 1999-11-02 | 1,545 | 1,549 | 1,540 | 1,549 | 68,000 | 1,549 |
| 1999-11-01 | 1,525 | 1,550 | 1,525 | 1,538 | 104,000 | 1,538 |
| 1999-10-29 | 1,519 | 1,521 | 1,500 | 1,502 | 217,000 | 1,502 |
| 1999-10-28 | 1,472 | 1,479 | 1,459 | 1,459 | 75,000 | 1,459 |
| 1999-10-27 | 1,489 | 1,498 | 1,479 | 1,479 | 135,000 | 1,479 |
| 1999-10-26 | 1,465 | 1,465 | 1,450 | 1,450 | 56,000 | 1,450 |
| 1999-10-25 | 1,450 | 1,469 | 1,450 | 1,460 | 85,000 | 1,460 |
| 1999-10-22 | 1,450 | 1,465 | 1,450 | 1,461 | 77,000 | 1,461 |
| 1999-10-21 | 1,459 | 1,488 | 1,450 | 1,450 | 128,000 | 1,450 |
| 1999-10-20 | 1,470 | 1,484 | 1,440 | 1,459 | 135,000 | 1,459 |
| 1999-10-19 | 1,485 | 1,492 | 1,460 | 1,469 | 147,000 | 1,469 |
| 1999-10-18 | 1,438 | 1,478 | 1,431 | 1,470 | 112,000 | 1,470 |
| 1999-10-15 | 1,455 | 1,470 | 1,430 | 1,431 | 277,000 | 1,431 |
| 1999-10-14 | 1,477 | 1,492 | 1,450 | 1,457 | 175,000 | 1,457 |
| 1999-10-13 | 1,490 | 1,512 | 1,475 | 1,475 | 372,000 | 1,475 |
| 1999-10-12 | 1,529 | 1,530 | 1,482 | 1,490 | 274,000 | 1,490 |
| 1999-10-08 | 1,570 | 1,584 | 1,531 | 1,545 | 114,000 | 1,545 |
| 1999-10-07 | 1,600 | 1,602 | 1,589 | 1,600 | 234,000 | 1,600 |
| 1999-10-06 | 1,611 | 1,620 | 1,611 | 1,614 | 78,000 | 1,614 |
| 1999-10-05 | 1,600 | 1,625 | 1,600 | 1,609 | 66,000 | 1,609 |
| 1999-10-04 | 1,573 | 1,590 | 1,572 | 1,581 | 84,000 | 1,581 |
| 1999-10-01 | 1,540 | 1,593 | 1,540 | 1,565 | 104,000 | 1,565 |
| 1999-09-30 | 1,543 | 1,579 | 1,543 | 1,555 | 116,000 | 1,555 |
| 1999-09-29 | 1,556 | 1,561 | 1,540 | 1,551 | 49,000 | 1,551 |
| 1999-09-28 | 1,560 | 1,565 | 1,551 | 1,565 | 48,000 | 1,565 |
| 1999-09-27 | 1,551 | 1,557 | 1,550 | 1,555 | 83,000 | 1,555 |
| 1999-09-24 | 1,551 | 1,554 | 1,540 | 1,550 | 225,000 | 1,550 |
| 1999-09-22 | 1,555 | 1,565 | 1,554 | 1,565 | 159,000 | 1,565 |
| 1999-09-21 | 1,555 | 1,570 | 1,553 | 1,570 | 244,000 | 1,570 |
| 1999-09-20 | 1,600 | 1,600 | 1,550 | 1,555 | 118,000 | 1,555 |
| 1999-09-17 | 1,594 | 1,612 | 1,571 | 1,589 | 122,000 | 1,589 |
| 1999-09-16 | 1,605 | 1,605 | 1,575 | 1,590 | 201,000 | 1,590 |
| 1999-09-14 | 1,630 | 1,639 | 1,598 | 1,629 | 255,000 | 1,629 |
| 1999-09-13 | 1,600 | 1,619 | 1,600 | 1,610 | 77,000 | 1,610 |
| 1999-09-10 | 1,633 | 1,633 | 1,612 | 1,620 | 169,000 | 1,620 |
| 1999-09-09 | 1,660 | 1,669 | 1,640 | 1,649 | 319,000 | 1,649 |
| 1999-09-08 | 1,661 | 1,680 | 1,660 | 1,671 | 80,000 | 1,671 |
| 1999-09-07 | 1,674 | 1,688 | 1,660 | 1,688 | 82,000 | 1,688 |
| 1999-09-06 | 1,685 | 1,690 | 1,675 | 1,675 | 59,000 | 1,675 |
| 1999-09-03 | 1,654 | 1,706 | 1,652 | 1,690 | 335,000 | 1,690 |
| 1999-09-02 | 1,686 | 1,686 | 1,655 | 1,655 | 103,000 | 1,655 |
| 1999-09-01 | 1,685 | 1,690 | 1,651 | 1,686 | 105,000 | 1,686 |
| 1999-08-31 | 1,670 | 1,677 | 1,655 | 1,655 | 134,000 | 1,655 |
| 1999-08-30 | 1,690 | 1,707 | 1,665 | 1,676 | 27,000 | 1,676 |
| 1999-08-27 | 1,680 | 1,686 | 1,660 | 1,660 | 40,000 | 1,660 |
| 1999-08-26 | 1,685 | 1,685 | 1,681 | 1,681 | 71,000 | 1,681 |
| 1999-08-25 | 1,681 | 1,698 | 1,681 | 1,681 | 38,000 | 1,681 |
| 1999-08-24 | 1,710 | 1,718 | 1,695 | 1,700 | 54,000 | 1,700 |
| 1999-08-23 | 1,661 | 1,687 | 1,650 | 1,680 | 238,000 | 1,680 |
| 1999-08-20 | 1,734 | 1,734 | 1,690 | 1,690 | 50,000 | 1,690 |
| 1999-08-19 | 1,710 | 1,710 | 1,700 | 1,704 | 41,000 | 1,704 |
| 1999-08-18 | 1,750 | 1,750 | 1,695 | 1,703 | 121,000 | 1,703 |
| 1999-08-17 | 1,760 | 1,760 | 1,710 | 1,721 | 23,000 | 1,721 |
| 1999-08-16 | 1,721 | 1,745 | 1,710 | 1,745 | 132,000 | 1,745 |
| 1999-08-13 | 1,756 | 1,756 | 1,722 | 1,740 | 59,000 | 1,740 |
| 1999-08-12 | 1,744 | 1,744 | 1,723 | 1,739 | 49,000 | 1,739 |
| 1999-08-11 | 1,745 | 1,745 | 1,739 | 1,740 | 23,000 | 1,740 |
| 1999-08-10 | 1,747 | 1,747 | 1,729 | 1,732 | 40,000 | 1,732 |
| 1999-08-09 | 1,750 | 1,750 | 1,736 | 1,747 | 59,000 | 1,747 |
| 1999-08-06 | 1,740 | 1,745 | 1,730 | 1,741 | 47,000 | 1,741 |
| 1999-08-05 | 1,746 | 1,754 | 1,730 | 1,745 | 305,000 | 1,745 |
| 1999-08-04 | 1,764 | 1,810 | 1,764 | 1,772 | 81,000 | 1,772 |
| 1999-08-03 | 1,765 | 1,770 | 1,745 | 1,765 | 39,000 | 1,765 |
| 1999-08-02 | 1,720 | 1,751 | 1,720 | 1,735 | 31,000 | 1,735 |
| 1999-07-30 | 1,724 | 1,750 | 1,720 | 1,750 | 60,000 | 1,750 |
| 1999-07-29 | 1,720 | 1,745 | 1,720 | 1,723 | 42,000 | 1,723 |
| 1999-07-28 | 1,721 | 1,730 | 1,720 | 1,725 | 49,000 | 1,725 |
| 1999-07-27 | 1,710 | 1,750 | 1,705 | 1,721 | 80,000 | 1,721 |
| 1999-07-26 | 1,710 | 1,718 | 1,710 | 1,718 | 69,000 | 1,718 |
| 1999-07-23 | 1,730 | 1,746 | 1,715 | 1,715 | 54,000 | 1,715 |
| 1999-07-22 | 1,751 | 1,753 | 1,742 | 1,746 | 116,000 | 1,746 |
| 1999-07-21 | 1,759 | 1,759 | 1,735 | 1,742 | 113,000 | 1,742 |
| 1999-07-19 | 1,710 | 1,732 | 1,710 | 1,731 | 72,000 | 1,731 |
| 1999-07-16 | 1,755 | 1,755 | 1,715 | 1,715 | 93,000 | 1,715 |
| 1999-07-15 | 1,759 | 1,764 | 1,743 | 1,760 | 74,000 | 1,760 |
| 1999-07-14 | 1,716 | 1,739 | 1,716 | 1,733 | 83,000 | 1,733 |
| 1999-07-13 | 1,754 | 1,760 | 1,710 | 1,710 | 55,000 | 1,710 |
| 1999-07-12 | 1,756 | 1,762 | 1,754 | 1,754 | 119,000 | 1,754 |
| 1999-07-09 | 1,764 | 1,799 | 1,764 | 1,774 | 56,000 | 1,774 |
| 1999-07-08 | 1,768 | 1,768 | 1,757 | 1,764 | 71,000 | 1,764 |
| 1999-07-07 | 1,748 | 1,765 | 1,748 | 1,760 | 57,000 | 1,760 |
| 1999-07-06 | 1,740 | 1,758 | 1,737 | 1,748 | 37,000 | 1,748 |
| 1999-07-05 | 1,735 | 1,760 | 1,735 | 1,757 | 109,000 | 1,757 |
| 1999-07-02 | 1,785 | 1,800 | 1,755 | 1,755 | 117,000 | 1,755 |
| 1999-07-01 | 1,840 | 1,840 | 1,800 | 1,815 | 214,000 | 1,815 |
| 1999-06-30 | 1,755 | 1,784 | 1,736 | 1,784 | 137,000 | 1,784 |
| 1999-06-29 | 1,781 | 1,788 | 1,753 | 1,753 | 103,000 | 1,753 |
| 1999-06-28 | 1,794 | 1,794 | 1,767 | 1,772 | 38,000 | 1,772 |
| 1999-06-25 | 1,775 | 1,780 | 1,752 | 1,766 | 76,000 | 1,766 |
| 1999-06-24 | 1,792 | 1,796 | 1,773 | 1,773 | 149,000 | 1,773 |
| 1999-06-23 | 1,800 | 1,800 | 1,783 | 1,792 | 145,000 | 1,792 |
| 1999-06-22 | 1,879 | 1,879 | 1,809 | 1,810 | 172,000 | 1,810 |
| 1999-06-21 | 1,800 | 1,849 | 1,800 | 1,849 | 100,000 | 1,849 |
| 1999-06-18 | 1,830 | 1,830 | 1,781 | 1,800 | 108,000 | 1,800 |
| 1999-06-17 | 1,802 | 1,806 | 1,800 | 1,800 | 64,000 | 1,800 |
| 1999-06-16 | 1,797 | 1,800 | 1,770 | 1,800 | 94,000 | 1,800 |
| 1999-06-15 | 1,805 | 1,809 | 1,801 | 1,807 | 40,000 | 1,807 |
| 1999-06-14 | 1,805 | 1,830 | 1,805 | 1,811 | 36,000 | 1,811 |
| 1999-06-11 | 1,829 | 1,850 | 1,829 | 1,833 | 193,000 | 1,833 |
| 1999-06-10 | 1,865 | 1,865 | 1,850 | 1,859 | 103,000 | 1,859 |
| 1999-06-09 | 1,835 | 1,837 | 1,822 | 1,835 | 31,000 | 1,835 |
| 1999-06-08 | 1,828 | 1,835 | 1,820 | 1,835 | 48,000 | 1,835 |
| 1999-06-07 | 1,837 | 1,850 | 1,827 | 1,827 | 77,000 | 1,827 |
| 1999-06-04 | 1,840 | 1,860 | 1,837 | 1,837 | 89,000 | 1,837 |
| 1999-06-03 | 1,830 | 1,854 | 1,830 | 1,843 | 307,000 | 1,843 |
| 1999-06-02 | 1,833 | 1,840 | 1,820 | 1,829 | 186,000 | 1,829 |
| 1999-06-01 | 1,819 | 1,835 | 1,811 | 1,833 | 162,000 | 1,833 |
| 1999-05-31 | 1,803 | 1,808 | 1,790 | 1,792 | 105,000 | 1,792 |
| 1999-05-28 | 1,820 | 1,820 | 1,795 | 1,802 | 105,000 | 1,802 |
| 1999-05-27 | 1,808 | 1,840 | 1,803 | 1,829 | 246,000 | 1,829 |
| 1999-05-26 | 1,809 | 1,824 | 1,803 | 1,803 | 281,000 | 1,803 |
| 1999-05-25 | 1,780 | 1,805 | 1,775 | 1,800 | 360,000 | 1,800 |
| 1999-05-24 | 1,771 | 1,780 | 1,770 | 1,779 | 95,000 | 1,779 |
| 1999-05-21 | 1,757 | 1,790 | 1,757 | 1,770 | 117,000 | 1,770 |
| 1999-05-20 | 1,768 | 1,775 | 1,739 | 1,775 | 124,000 | 1,775 |
| 1999-05-19 | 1,730 | 1,740 | 1,720 | 1,738 | 101,000 | 1,738 |
| 1999-05-18 | 1,730 | 1,738 | 1,730 | 1,738 | 136,000 | 1,738 |
| 1999-05-17 | 1,721 | 1,731 | 1,720 | 1,731 | 95,000 | 1,731 |
| 1999-05-14 | 1,794 | 1,794 | 1,760 | 1,760 | 66,000 | 1,760 |
| 1999-05-13 | 1,753 | 1,767 | 1,752 | 1,767 | 110,000 | 1,767 |
| 1999-05-12 | 1,779 | 1,779 | 1,745 | 1,754 | 68,000 | 1,754 |
| 1999-05-11 | 1,759 | 1,790 | 1,752 | 1,756 | 42,000 | 1,756 |
| 1999-05-10 | 1,797 | 1,797 | 1,750 | 1,789 | 58,000 | 1,789 |
| 1999-05-07 | 1,770 | 1,799 | 1,749 | 1,797 | 82,000 | 1,797 |
| 1999-05-06 | 1,800 | 1,804 | 1,771 | 1,771 | 97,000 | 1,771 |
| 1999-04-30 | 1,790 | 1,794 | 1,781 | 1,793 | 58,000 | 1,793 |
| 1999-04-28 | 1,800 | 1,806 | 1,781 | 1,793 | 181,000 | 1,793 |
| 1999-04-27 | 1,784 | 1,818 | 1,778 | 1,818 | 240,000 | 1,818 |
| 1999-04-26 | 1,740 | 1,770 | 1,740 | 1,770 | 138,000 | 1,770 |
| 1999-04-23 | 1,727 | 1,735 | 1,715 | 1,733 | 109,000 | 1,733 |
| 1999-04-22 | 1,748 | 1,750 | 1,730 | 1,736 | 21,000 | 1,736 |
| 1999-04-21 | 1,740 | 1,750 | 1,720 | 1,748 | 100,000 | 1,748 |
| 1999-04-20 | 1,745 | 1,758 | 1,735 | 1,758 | 85,000 | 1,758 |
| 1999-04-19 | 1,760 | 1,760 | 1,736 | 1,740 | 97,000 | 1,740 |
| 1999-04-16 | 1,760 | 1,765 | 1,731 | 1,731 | 96,000 | 1,731 |
| 1999-04-15 | 1,764 | 1,764 | 1,720 | 1,750 | 54,000 | 1,750 |
| 1999-04-14 | 1,746 | 1,764 | 1,736 | 1,764 | 115,000 | 1,764 |
| 1999-04-13 | 1,749 | 1,750 | 1,740 | 1,746 | 64,000 | 1,746 |
| 1999-04-12 | 1,755 | 1,755 | 1,736 | 1,736 | 126,000 | 1,736 |
| 1999-04-09 | 1,750 | 1,760 | 1,720 | 1,735 | 228,000 | 1,735 |
| 1999-04-08 | 1,768 | 1,770 | 1,751 | 1,760 | 147,000 | 1,760 |
| 1999-04-07 | 1,750 | 1,775 | 1,750 | 1,769 | 318,000 | 1,769 |
| 1999-04-06 | 1,740 | 1,750 | 1,710 | 1,750 | 114,000 | 1,750 |
| 1999-04-05 | 1,720 | 1,730 | 1,700 | 1,720 | 148,000 | 1,720 |
| 1999-04-02 | 1,720 | 1,720 | 1,685 | 1,698 | 153,000 | 1,698 |
| 1999-04-01 | 1,700 | 1,701 | 1,686 | 1,691 | 248,000 | 1,691 |
| 1999-03-31 | 1,722 | 1,722 | 1,680 | 1,680 | 208,000 | 1,680 |
| 1999-03-30 | 1,722 | 1,724 | 1,692 | 1,692 | 178,000 | 1,692 |
| 1999-03-29 | 1,707 | 1,715 | 1,698 | 1,707 | 162,000 | 1,707 |
| 1999-03-26 | 1,700 | 1,710 | 1,665 | 1,678 | 220,000 | 1,678 |
| 1999-03-25 | 1,710 | 1,710 | 1,681 | 1,695 | 346,000 | 1,695 |
| 1999-03-24 | 1,700 | 1,700 | 1,676 | 1,676 | 288,000 | 1,676 |
| 1999-03-23 | 1,700 | 1,710 | 1,674 | 1,686 | 254,000 | 1,686 |
| 1999-03-19 | 1,700 | 1,700 | 1,666 | 1,681 | 189,000 | 1,681 |
| 1999-03-18 | 1,736 | 1,740 | 1,680 | 1,682 | 301,000 | 1,682 |
| 1999-03-17 | 1,737 | 1,739 | 1,705 | 1,720 | 270,000 | 1,720 |
| 1999-03-16 | 1,729 | 1,770 | 1,729 | 1,767 | 164,000 | 1,767 |
| 1999-03-15 | 1,730 | 1,730 | 1,721 | 1,728 | 122,000 | 1,728 |
| 1999-03-12 | 1,732 | 1,749 | 1,719 | 1,719 | 135,000 | 1,719 |
| 1999-03-11 | 1,756 | 1,789 | 1,745 | 1,750 | 75,000 | 1,750 |
| 1999-03-10 | 1,772 | 1,772 | 1,755 | 1,757 | 93,000 | 1,757 |
| 1999-03-09 | 1,740 | 1,750 | 1,738 | 1,742 | 112,000 | 1,742 |
| 1999-03-08 | 1,750 | 1,750 | 1,735 | 1,735 | 84,000 | 1,735 |
| 1999-03-05 | 1,727 | 1,740 | 1,727 | 1,734 | 121,000 | 1,734 |
| 1999-03-04 | 1,750 | 1,750 | 1,721 | 1,724 | 138,000 | 1,724 |
| 1999-03-03 | 1,753 | 1,780 | 1,753 | 1,780 | 85,000 | 1,780 |
| 1999-03-02 | 1,760 | 1,760 | 1,732 | 1,732 | 27,000 | 1,732 |
| 1999-03-01 | 1,750 | 1,768 | 1,745 | 1,753 | 62,000 | 1,753 |
| 1999-02-26 | 1,770 | 1,770 | 1,744 | 1,744 | 42,000 | 1,744 |
| 1999-02-25 | 1,758 | 1,768 | 1,758 | 1,767 | 45,000 | 1,767 |
| 1999-02-24 | 1,731 | 1,790 | 1,731 | 1,790 | 132,000 | 1,790 |
| 1999-02-23 | 1,749 | 1,749 | 1,730 | 1,730 | 160,000 | 1,730 |
| 1999-02-22 | 1,767 | 1,797 | 1,750 | 1,750 | 58,000 | 1,750 |
| 1999-02-19 | 1,787 | 1,787 | 1,752 | 1,758 | 107,000 | 1,758 |
| 1999-02-18 | 1,800 | 1,810 | 1,788 | 1,788 | 51,000 | 1,788 |
| 1999-02-17 | 1,835 | 1,835 | 1,788 | 1,789 | 65,000 | 1,789 |
| 1999-02-16 | 1,835 | 1,835 | 1,830 | 1,835 | 83,000 | 1,835 |
| 1999-02-15 | 1,845 | 1,845 | 1,810 | 1,835 | 52,000 | 1,835 |
| 1999-02-12 | 1,810 | 1,845 | 1,810 | 1,845 | 33,000 | 1,845 |
| 1999-02-10 | 1,818 | 1,840 | 1,818 | 1,840 | 67,000 | 1,840 |
| 1999-02-09 | 1,851 | 1,851 | 1,847 | 1,848 | 18,000 | 1,848 |
| 1999-02-08 | 1,846 | 1,855 | 1,846 | 1,850 | 34,000 | 1,850 |
| 1999-02-05 | 1,869 | 1,869 | 1,839 | 1,846 | 15,000 | 1,846 |
| 1999-02-04 | 1,850 | 1,860 | 1,850 | 1,860 | 5,000 | 1,860 |
| 1999-02-03 | 1,845 | 1,865 | 1,843 | 1,860 | 24,000 | 1,860 |
| 1999-02-02 | 1,894 | 1,894 | 1,878 | 1,882 | 36,000 | 1,882 |
| 1999-02-01 | 1,892 | 1,900 | 1,882 | 1,900 | 27,000 | 1,900 |
| 1999-01-29 | 1,900 | 1,900 | 1,873 | 1,893 | 118,000 | 1,893 |
| 1999-01-28 | 1,870 | 1,900 | 1,870 | 1,900 | 123,000 | 1,900 |
| 1999-01-27 | 1,874 | 1,884 | 1,870 | 1,884 | 22,000 | 1,884 |
| 1999-01-26 | 1,855 | 1,895 | 1,855 | 1,875 | 104,000 | 1,875 |
| 1999-01-25 | 1,881 | 1,895 | 1,880 | 1,885 | 113,000 | 1,885 |
| 1999-01-22 | 1,874 | 1,882 | 1,874 | 1,881 | 52,000 | 1,881 |
| 1999-01-21 | 1,897 | 1,909 | 1,894 | 1,904 | 60,000 | 1,904 |
| 1999-01-20 | 1,910 | 1,927 | 1,905 | 1,927 | 43,000 | 1,927 |
| 1999-01-19 | 1,895 | 1,910 | 1,895 | 1,904 | 56,000 | 1,904 |
| 1999-01-18 | 1,894 | 1,895 | 1,894 | 1,894 | 25,000 | 1,894 |
| 1999-01-14 | 1,840 | 1,895 | 1,840 | 1,894 | 25,000 | 1,894 |
| 1999-01-13 | 1,874 | 1,895 | 1,856 | 1,894 | 40,000 | 1,894 |
| 1999-01-12 | 1,895 | 1,910 | 1,895 | 1,904 | 103,000 | 1,904 |
| 1999-01-11 | 1,895 | 1,896 | 1,860 | 1,885 | 31,000 | 1,885 |
| 1999-01-08 | 1,831 | 1,836 | 1,831 | 1,835 | 15,000 | 1,835 |
| 1999-01-07 | 1,859 | 1,880 | 1,859 | 1,866 | 42,000 | 1,866 |
| 1999-01-06 | 1,846 | 1,850 | 1,844 | 1,845 | 134,000 | 1,845 |
| 1999-01-05 | 1,910 | 1,910 | 1,841 | 1,841 | 59,000 | 1,841 |
| 1999-01-04 | 1,910 | 1,910 | 1,840 | 1,850 | 15,000 | 1,850 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
