2899 (株)永谷園ホールディングス 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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,005 | 1,006 | 1,005 | 1,006 | 15,000 | 2,012 |
| 1999-12-28 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 | 2,010 |
| 1999-12-27 | 1,067 | 1,067 | 1,006 | 1,059 | 13,000 | 2,118 |
| 1999-12-24 | 1,000 | 1,010 | 1,000 | 1,005 | 12,000 | 2,010 |
| 1999-12-22 | 1,007 | 1,079 | 1,005 | 1,010 | 9,000 | 2,020 |
| 1999-12-21 | 1,007 | 1,010 | 1,007 | 1,007 | 11,000 | 2,014 |
| 1999-12-20 | 1,011 | 1,020 | 1,007 | 1,007 | 13,000 | 2,014 |
| 1999-12-17 | 1,011 | 1,069 | 1,010 | 1,069 | 10,000 | 2,138 |
| 1999-12-16 | 1,010 | 1,110 | 1,010 | 1,011 | 7,000 | 2,022 |
| 1999-12-15 | 1,120 | 1,120 | 1,098 | 1,098 | 38,000 | 2,196 |
| 1999-12-14 | 1,101 | 1,130 | 1,100 | 1,105 | 54,000 | 2,210 |
| 1999-12-13 | 1,050 | 1,081 | 1,049 | 1,081 | 8,000 | 2,162 |
| 1999-12-10 | 998 | 1,040 | 998 | 1,040 | 58,000 | 2,080 |
| 1999-12-09 | 999 | 1,000 | 981 | 988 | 35,000 | 1,976 |
| 1999-12-08 | 1,020 | 1,040 | 999 | 1,000 | 46,000 | 2,000 |
| 1999-12-07 | 1,040 | 1,041 | 1,031 | 1,031 | 8,000 | 2,062 |
| 1999-12-06 | 1,040 | 1,064 | 1,040 | 1,040 | 26,000 | 2,080 |
| 1999-12-03 | 1,061 | 1,062 | 1,040 | 1,040 | 18,000 | 2,080 |
| 1999-12-02 | 1,090 | 1,090 | 1,060 | 1,065 | 12,000 | 2,130 |
| 1999-12-01 | 1,100 | 1,100 | 1,061 | 1,070 | 7,000 | 2,140 |
| 1999-11-30 | 1,126 | 1,126 | 1,121 | 1,121 | 2,000 | 2,242 |
| 1999-11-29 | 1,119 | 1,138 | 1,110 | 1,120 | 10,000 | 2,240 |
| 1999-11-26 | 1,141 | 1,141 | 1,121 | 1,121 | 9,000 | 2,242 |
| 1999-11-25 | 1,071 | 1,096 | 1,061 | 1,061 | 13,000 | 2,122 |
| 1999-11-24 | 1,120 | 1,120 | 1,061 | 1,061 | 17,000 | 2,122 |
| 1999-11-22 | 1,106 | 1,110 | 1,050 | 1,060 | 27,000 | 2,120 |
| 1999-11-19 | 1,149 | 1,150 | 1,149 | 1,149 | 9,000 | 2,298 |
| 1999-11-18 | 1,070 | 1,150 | 1,070 | 1,150 | 16,000 | 2,300 |
| 1999-11-17 | 1,080 | 1,120 | 1,020 | 1,069 | 21,000 | 2,138 |
| 1999-11-16 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 | 2,240 |
| 1999-11-15 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 | 2,240 |
| 1999-11-12 | 1,103 | 1,150 | 1,103 | 1,119 | 7,000 | 2,238 |
| 1999-11-11 | 1,148 | 1,149 | 1,103 | 1,103 | 8,000 | 2,206 |
| 1999-11-10 | 1,085 | 1,140 | 1,085 | 1,108 | 11,000 | 2,216 |
| 1999-11-09 | 1,200 | 1,200 | 1,159 | 1,159 | 11,000 | 2,318 |
| 1999-11-08 | 1,086 | 1,101 | 1,086 | 1,100 | 12,000 | 2,200 |
| 1999-11-05 | 1,090 | 1,100 | 1,080 | 1,080 | 17,000 | 2,160 |
| 1999-11-04 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 | 2,260 |
| 1999-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,300 |
| 1999-11-01 | 1,171 | 1,171 | 1,150 | 1,150 | 14,000 | 2,300 |
| 1999-10-29 | 1,165 | 1,165 | 1,160 | 1,165 | 13,000 | 2,330 |
| 1999-10-28 | 1,140 | 1,160 | 1,140 | 1,145 | 9,000 | 2,290 |
| 1999-10-27 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 2,280 |
| 1999-10-26 | 1,150 | 1,180 | 1,131 | 1,179 | 15,000 | 2,358 |
| 1999-10-25 | 1,130 | 1,200 | 1,130 | 1,140 | 7,000 | 2,280 |
| 1999-10-22 | 1,171 | 1,172 | 1,145 | 1,171 | 10,000 | 2,342 |
| 1999-10-21 | 1,170 | 1,170 | 1,152 | 1,170 | 11,000 | 2,340 |
| 1999-10-20 | 1,146 | 1,150 | 1,140 | 1,150 | 24,000 | 2,300 |
| 1999-10-19 | 1,150 | 1,150 | 1,146 | 1,146 | 14,000 | 2,292 |
| 1999-10-18 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 2,340 |
| 1999-10-15 | 1,180 | 1,180 | 1,170 | 1,175 | 46,000 | 2,350 |
| 1999-10-14 | 1,190 | 1,190 | 1,162 | 1,180 | 14,000 | 2,360 |
| 1999-10-13 | 1,170 | 1,190 | 1,166 | 1,170 | 7,000 | 2,340 |
| 1999-10-12 | 1,200 | 1,203 | 1,196 | 1,196 | 9,000 | 2,392 |
| 1999-10-08 | 1,201 | 1,201 | 1,161 | 1,161 | 4,000 | 2,322 |
| 1999-10-07 | 1,230 | 1,230 | 1,160 | 1,200 | 9,000 | 2,400 |
| 1999-10-06 | 1,249 | 1,250 | 1,240 | 1,240 | 18,000 | 2,480 |
| 1999-10-05 | 1,250 | 1,250 | 1,231 | 1,249 | 65,000 | 2,498 |
| 1999-10-04 | 1,210 | 1,220 | 1,204 | 1,220 | 24,000 | 2,440 |
| 1999-10-01 | 1,200 | 1,200 | 1,170 | 1,180 | 12,000 | 2,360 |
| 1999-09-30 | 1,170 | 1,170 | 1,165 | 1,165 | 5,000 | 2,330 |
| 1999-09-29 | 1,200 | 1,200 | 1,152 | 1,152 | 6,000 | 2,304 |
| 1999-09-28 | 1,150 | 1,150 | 1,145 | 1,150 | 15,000 | 2,300 |
| 1999-09-27 | 1,150 | 1,170 | 1,150 | 1,150 | 11,000 | 2,300 |
| 1999-09-24 | 1,231 | 1,231 | 1,180 | 1,180 | 14,000 | 2,360 |
| 1999-09-22 | 1,250 | 1,250 | 1,212 | 1,213 | 9,000 | 2,426 |
| 1999-09-21 | 1,259 | 1,259 | 1,240 | 1,250 | 15,000 | 2,500 |
| 1999-09-20 | 1,250 | 1,260 | 1,220 | 1,260 | 18,000 | 2,520 |
| 1999-09-17 | 1,249 | 1,250 | 1,210 | 1,249 | 20,000 | 2,498 |
| 1999-09-16 | 1,250 | 1,250 | 1,236 | 1,250 | 43,000 | 2,500 |
| 1999-09-14 | 1,230 | 1,247 | 1,210 | 1,247 | 30,000 | 2,494 |
| 1999-09-13 | 1,190 | 1,220 | 1,190 | 1,220 | 15,000 | 2,440 |
| 1999-09-10 | 1,190 | 1,215 | 1,190 | 1,190 | 19,000 | 2,380 |
| 1999-09-09 | 1,190 | 1,200 | 1,189 | 1,190 | 29,000 | 2,380 |
| 1999-09-08 | 1,200 | 1,200 | 1,188 | 1,190 | 16,000 | 2,380 |
| 1999-09-07 | 1,201 | 1,201 | 1,180 | 1,200 | 14,000 | 2,400 |
| 1999-09-06 | 1,190 | 1,190 | 1,185 | 1,190 | 25,000 | 2,380 |
| 1999-09-03 | 1,171 | 1,171 | 1,170 | 1,170 | 5,000 | 2,340 |
| 1999-09-02 | 1,210 | 1,210 | 1,171 | 1,171 | 3,000 | 2,342 |
| 1999-09-01 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 2,380 |
| 1999-08-31 | 1,202 | 1,202 | 1,170 | 1,172 | 7,000 | 2,344 |
| 1999-08-30 | 1,165 | 1,185 | 1,165 | 1,182 | 6,000 | 2,364 |
| 1999-08-27 | 1,161 | 1,163 | 1,161 | 1,163 | 5,000 | 2,326 |
| 1999-08-26 | 1,200 | 1,200 | 1,181 | 1,181 | 7,000 | 2,362 |
| 1999-08-25 | 1,200 | 1,215 | 1,200 | 1,200 | 9,000 | 2,400 |
| 1999-08-24 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 | 2,400 |
| 1999-08-23 | 1,221 | 1,221 | 1,200 | 1,219 | 27,000 | 2,438 |
| 1999-08-20 | 1,168 | 1,170 | 1,160 | 1,161 | 16,000 | 2,322 |
| 1999-08-19 | 1,162 | 1,162 | 1,161 | 1,161 | 9,000 | 2,322 |
| 1999-08-18 | 1,210 | 1,210 | 1,155 | 1,180 | 16,000 | 2,360 |
| 1999-08-17 | 1,199 | 1,199 | 1,193 | 1,199 | 5,000 | 2,398 |
| 1999-08-16 | 1,215 | 1,215 | 1,195 | 1,199 | 11,000 | 2,398 |
| 1999-08-13 | 1,190 | 1,195 | 1,190 | 1,195 | 14,000 | 2,390 |
| 1999-08-12 | 1,209 | 1,209 | 1,199 | 1,200 | 6,000 | 2,400 |
| 1999-08-11 | 1,200 | 1,200 | 1,184 | 1,189 | 4,000 | 2,378 |
| 1999-08-10 | 1,220 | 1,220 | 1,182 | 1,220 | 29,000 | 2,440 |
| 1999-08-09 | 1,239 | 1,239 | 1,220 | 1,220 | 9,000 | 2,440 |
| 1999-08-06 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 2,420 |
| 1999-08-05 | 1,200 | 1,201 | 1,200 | 1,201 | 6,000 | 2,402 |
| 1999-08-04 | 1,200 | 1,240 | 1,200 | 1,211 | 9,000 | 2,422 |
| 1999-08-03 | 1,240 | 1,240 | 1,200 | 1,239 | 13,000 | 2,478 |
| 1999-08-02 | 1,241 | 1,244 | 1,200 | 1,239 | 12,000 | 2,478 |
| 1999-07-30 | 1,200 | 1,219 | 1,181 | 1,181 | 15,000 | 2,362 |
| 1999-07-29 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 2,400 |
| 1999-07-28 | 1,231 | 1,231 | 1,201 | 1,202 | 10,000 | 2,404 |
| 1999-07-27 | 1,240 | 1,240 | 1,220 | 1,230 | 7,000 | 2,460 |
| 1999-07-26 | 1,230 | 1,250 | 1,220 | 1,221 | 27,000 | 2,442 |
| 1999-07-23 | 1,205 | 1,206 | 1,200 | 1,200 | 19,000 | 2,400 |
| 1999-07-22 | 1,221 | 1,221 | 1,220 | 1,220 | 7,000 | 2,440 |
| 1999-07-21 | 1,240 | 1,240 | 1,220 | 1,221 | 21,000 | 2,442 |
| 1999-07-19 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 | 2,420 |
| 1999-07-16 | 1,211 | 1,221 | 1,200 | 1,221 | 14,000 | 2,442 |
| 1999-07-15 | 1,225 | 1,250 | 1,225 | 1,245 | 26,000 | 2,490 |
| 1999-07-14 | 1,211 | 1,250 | 1,211 | 1,250 | 21,000 | 2,500 |
| 1999-07-13 | 1,230 | 1,230 | 1,200 | 1,211 | 12,000 | 2,422 |
| 1999-07-12 | 1,210 | 1,226 | 1,210 | 1,210 | 15,000 | 2,420 |
| 1999-07-09 | 1,225 | 1,231 | 1,225 | 1,228 | 6,000 | 2,456 |
| 1999-07-08 | 1,253 | 1,255 | 1,230 | 1,255 | 20,000 | 2,510 |
| 1999-07-07 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 2,500 |
| 1999-07-06 | 1,260 | 1,270 | 1,250 | 1,265 | 35,000 | 2,530 |
| 1999-07-05 | 1,269 | 1,269 | 1,250 | 1,260 | 20,000 | 2,520 |
| 1999-07-02 | 1,270 | 1,270 | 1,251 | 1,270 | 21,000 | 2,540 |
| 1999-07-01 | 1,260 | 1,265 | 1,250 | 1,250 | 54,000 | 2,500 |
| 1999-06-30 | 1,250 | 1,270 | 1,250 | 1,260 | 32,000 | 2,520 |
| 1999-06-29 | 1,250 | 1,260 | 1,245 | 1,260 | 13,000 | 2,520 |
| 1999-06-28 | 1,230 | 1,270 | 1,230 | 1,250 | 13,000 | 2,500 |
| 1999-06-25 | 1,270 | 1,270 | 1,240 | 1,270 | 14,000 | 2,540 |
| 1999-06-24 | 1,265 | 1,265 | 1,240 | 1,240 | 14,000 | 2,480 |
| 1999-06-23 | 1,280 | 1,280 | 1,250 | 1,270 | 18,000 | 2,540 |
| 1999-06-22 | 1,261 | 1,290 | 1,260 | 1,280 | 53,000 | 2,560 |
| 1999-06-21 | 1,275 | 1,275 | 1,250 | 1,260 | 26,000 | 2,520 |
| 1999-06-18 | 1,250 | 1,275 | 1,250 | 1,270 | 73,000 | 2,540 |
| 1999-06-17 | 1,185 | 1,230 | 1,182 | 1,230 | 21,000 | 2,460 |
| 1999-06-16 | 1,190 | 1,195 | 1,182 | 1,182 | 14,000 | 2,364 |
| 1999-06-15 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 2,400 |
| 1999-06-14 | 1,210 | 1,231 | 1,190 | 1,230 | 16,000 | 2,460 |
| 1999-06-11 | 1,250 | 1,250 | 1,245 | 1,250 | 73,000 | 2,500 |
| 1999-06-10 | 1,230 | 1,249 | 1,230 | 1,249 | 46,000 | 2,498 |
| 1999-06-09 | 1,223 | 1,230 | 1,191 | 1,230 | 28,000 | 2,460 |
| 1999-06-08 | 1,225 | 1,225 | 1,181 | 1,187 | 16,000 | 2,374 |
| 1999-06-07 | 1,210 | 1,224 | 1,190 | 1,224 | 17,000 | 2,448 |
| 1999-06-04 | 1,209 | 1,210 | 1,200 | 1,210 | 10,000 | 2,420 |
| 1999-06-03 | 1,191 | 1,229 | 1,191 | 1,229 | 13,000 | 2,458 |
| 1999-06-02 | 1,200 | 1,229 | 1,200 | 1,229 | 16,000 | 2,458 |
| 1999-06-01 | 1,172 | 1,200 | 1,172 | 1,200 | 8,000 | 2,400 |
| 1999-05-31 | 1,184 | 1,204 | 1,171 | 1,200 | 11,000 | 2,400 |
| 1999-05-28 | 1,204 | 1,204 | 1,204 | 1,204 | 2,000 | 2,408 |
| 1999-05-27 | 1,220 | 1,229 | 1,220 | 1,229 | 29,000 | 2,458 |
| 1999-05-26 | 1,201 | 1,230 | 1,200 | 1,218 | 39,000 | 2,436 |
| 1999-05-25 | 1,150 | 1,223 | 1,140 | 1,200 | 39,000 | 2,400 |
| 1999-05-24 | 1,189 | 1,230 | 1,180 | 1,230 | 32,000 | 2,460 |
| 1999-05-21 | 1,190 | 1,190 | 1,170 | 1,180 | 13,000 | 2,360 |
| 1999-05-20 | 1,190 | 1,190 | 1,160 | 1,170 | 30,000 | 2,340 |
| 1999-05-19 | 1,137 | 1,199 | 1,137 | 1,170 | 22,000 | 2,340 |
| 1999-05-18 | 1,157 | 1,157 | 1,130 | 1,139 | 28,000 | 2,278 |
| 1999-05-17 | 1,175 | 1,175 | 1,151 | 1,157 | 12,000 | 2,314 |
| 1999-05-14 | 1,175 | 1,180 | 1,170 | 1,175 | 16,000 | 2,350 |
| 1999-05-13 | 1,200 | 1,220 | 1,185 | 1,190 | 45,000 | 2,380 |
| 1999-05-12 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 | 2,400 |
| 1999-05-11 | 1,222 | 1,226 | 1,200 | 1,200 | 15,000 | 2,400 |
| 1999-05-10 | 1,259 | 1,259 | 1,225 | 1,225 | 11,000 | 2,450 |
| 1999-05-07 | 1,260 | 1,270 | 1,240 | 1,248 | 65,000 | 2,496 |
| 1999-05-06 | 1,250 | 1,260 | 1,245 | 1,260 | 48,000 | 2,520 |
| 1999-04-30 | 1,210 | 1,230 | 1,210 | 1,230 | 13,000 | 2,460 |
| 1999-04-28 | 1,205 | 1,210 | 1,190 | 1,200 | 28,000 | 2,400 |
| 1999-04-27 | 1,229 | 1,229 | 1,205 | 1,205 | 29,000 | 2,410 |
| 1999-04-26 | 1,230 | 1,230 | 1,220 | 1,221 | 26,000 | 2,442 |
| 1999-04-23 | 1,200 | 1,235 | 1,200 | 1,205 | 31,000 | 2,410 |
| 1999-04-22 | 1,218 | 1,218 | 1,180 | 1,200 | 13,000 | 2,400 |
| 1999-04-21 | 1,200 | 1,220 | 1,200 | 1,220 | 23,000 | 2,440 |
| 1999-04-20 | 1,201 | 1,201 | 1,151 | 1,200 | 33,000 | 2,400 |
| 1999-04-19 | 1,250 | 1,250 | 1,220 | 1,230 | 29,000 | 2,460 |
| 1999-04-16 | 1,250 | 1,275 | 1,230 | 1,240 | 107,000 | 2,480 |
| 1999-04-15 | 1,200 | 1,265 | 1,200 | 1,250 | 192,000 | 2,500 |
| 1999-04-14 | 1,180 | 1,200 | 1,150 | 1,180 | 173,000 | 2,360 |
| 1999-04-13 | 1,080 | 1,080 | 1,075 | 1,080 | 54,000 | 2,160 |
| 1999-04-12 | 1,090 | 1,090 | 1,075 | 1,080 | 37,000 | 2,160 |
| 1999-04-09 | 1,103 | 1,103 | 1,085 | 1,090 | 93,000 | 2,180 |
| 1999-04-08 | 1,160 | 1,160 | 1,115 | 1,120 | 43,000 | 2,240 |
| 1999-04-07 | 1,170 | 1,170 | 1,143 | 1,143 | 15,000 | 2,286 |
| 1999-04-06 | 1,170 | 1,179 | 1,150 | 1,170 | 26,000 | 2,340 |
| 1999-04-05 | 1,160 | 1,180 | 1,160 | 1,169 | 52,000 | 2,338 |
| 1999-04-02 | 1,160 | 1,160 | 1,136 | 1,150 | 45,000 | 2,300 |
| 1999-04-01 | 1,135 | 1,170 | 1,135 | 1,140 | 124,000 | 2,280 |
| 1999-03-31 | 1,112 | 1,135 | 1,112 | 1,120 | 29,000 | 2,240 |
| 1999-03-30 | 1,130 | 1,130 | 1,100 | 1,111 | 29,000 | 2,222 |
| 1999-03-29 | 1,101 | 1,110 | 1,093 | 1,100 | 18,000 | 2,200 |
| 1999-03-26 | 1,120 | 1,130 | 1,091 | 1,091 | 46,000 | 2,182 |
| 1999-03-25 | 1,145 | 1,150 | 1,100 | 1,110 | 41,000 | 2,220 |
| 1999-03-24 | 1,080 | 1,119 | 1,065 | 1,065 | 66,000 | 2,130 |
| 1999-03-23 | 1,060 | 1,080 | 1,060 | 1,070 | 40,000 | 2,140 |
| 1999-03-19 | 1,056 | 1,060 | 1,056 | 1,059 | 22,000 | 2,118 |
| 1999-03-18 | 1,049 | 1,060 | 1,046 | 1,046 | 31,000 | 2,092 |
| 1999-03-17 | 1,050 | 1,050 | 1,045 | 1,050 | 16,000 | 2,100 |
| 1999-03-16 | 1,050 | 1,050 | 1,043 | 1,050 | 42,000 | 2,100 |
| 1999-03-15 | 1,035 | 1,049 | 1,030 | 1,048 | 18,000 | 2,096 |
| 1999-03-12 | 1,032 | 1,040 | 1,031 | 1,035 | 20,000 | 2,070 |
| 1999-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 | 2,060 |
| 1999-03-10 | 1,015 | 1,030 | 1,015 | 1,030 | 59,000 | 2,060 |
| 1999-03-09 | 1,003 | 1,010 | 1,000 | 1,000 | 13,000 | 2,000 |
| 1999-03-08 | 1,009 | 1,020 | 1,009 | 1,010 | 16,000 | 2,020 |
| 1999-03-05 | 1,010 | 1,020 | 995 | 1,019 | 16,000 | 2,038 |
| 1999-03-04 | 1,000 | 1,000 | 991 | 1,000 | 11,000 | 2,000 |
| 1999-03-03 | 1,000 | 1,000 | 990 | 1,000 | 19,000 | 2,000 |
| 1999-03-02 | 992 | 999 | 992 | 999 | 8,000 | 1,998 |
| 1999-03-01 | 1,019 | 1,020 | 991 | 991 | 10,000 | 1,982 |
| 1999-02-26 | 971 | 1,024 | 971 | 1,024 | 16,000 | 2,048 |
| 1999-02-25 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 | 2,002 |
| 1999-02-24 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 2,002 |
| 1999-02-23 | 1,029 | 1,029 | 1,000 | 1,000 | 7,000 | 2,000 |
| 1999-02-22 | 991 | 1,029 | 991 | 1,029 | 7,000 | 2,058 |
| 1999-02-19 | 1,029 | 1,029 | 990 | 990 | 4,000 | 1,980 |
| 1999-02-18 | 1,029 | 1,029 | 979 | 979 | 3,000 | 1,958 |
| 1999-02-17 | 1,000 | 1,030 | 999 | 999 | 60,000 | 1,998 |
| 1999-02-16 | 990 | 995 | 990 | 994 | 8,000 | 1,988 |
| 1999-02-15 | 999 | 999 | 988 | 988 | 11,000 | 1,976 |
| 1999-02-12 | 996 | 1,000 | 996 | 999 | 7,000 | 1,998 |
| 1999-02-10 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 2,020 |
| 1999-02-09 | 1,010 | 1,030 | 1,010 | 1,010 | 17,000 | 2,020 |
| 1999-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 2,020 |
| 1999-02-05 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,020 |
| 1999-02-04 | 1,011 | 1,011 | 1,011 | 1,011 | 12,000 | 2,022 |
| 1999-02-03 | 1,026 | 1,026 | 1,010 | 1,010 | 11,000 | 2,020 |
| 1999-02-02 | 1,039 | 1,039 | 1,025 | 1,025 | 5,000 | 2,050 |
| 1999-02-01 | 1,040 | 1,040 | 1,039 | 1,039 | 2,000 | 2,078 |
| 1999-01-29 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 2,072 |
| 1999-01-28 | 1,040 | 1,040 | 1,036 | 1,036 | 10,000 | 2,072 |
| 1999-01-27 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 | 2,040 |
| 1999-01-26 | 1,011 | 1,040 | 1,011 | 1,030 | 10,000 | 2,060 |
| 1999-01-25 | 995 | 1,010 | 995 | 1,010 | 5,000 | 2,020 |
| 1999-01-22 | 1,038 | 1,040 | 998 | 1,040 | 10,000 | 2,080 |
| 1999-01-21 | 1,040 | 1,040 | 1,030 | 1,038 | 10,000 | 2,076 |
| 1999-01-20 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 | 2,080 |
| 1999-01-19 | 1,001 | 1,048 | 1,000 | 1,048 | 36,000 | 2,096 |
| 1999-01-18 | 1,000 | 1,010 | 995 | 995 | 5,000 | 1,990 |
| 1999-01-14 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1999-01-13 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1999-01-12 | 1,025 | 1,025 | 995 | 1,000 | 9,000 | 2,000 |
| 1999-01-11 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 2,000 |
| 1999-01-08 | 1,030 | 1,040 | 1,020 | 1,030 | 22,000 | 2,060 |
| 1999-01-07 | 1,019 | 1,040 | 1,018 | 1,031 | 43,000 | 2,062 |
| 1999-01-06 | 1,019 | 1,025 | 1,010 | 1,018 | 16,000 | 2,036 |
| 1999-01-05 | 1,010 | 1,010 | 1,005 | 1,005 | 4,000 | 2,010 |
| 1999-01-04 | 1,050 | 1,050 | 999 | 999 | 4,000 | 1,998 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株