3405 (株)クラレ 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 | 1,024 | 1,041 | 1,021 | 1,035 | 184,000 | 1,035 |
| 1999-12-29 | 1,027 | 1,055 | 1,021 | 1,037 | 419,000 | 1,037 |
| 1999-12-28 | 1,068 | 1,079 | 1,042 | 1,065 | 207,000 | 1,065 |
| 1999-12-27 | 1,070 | 1,086 | 1,063 | 1,077 | 176,000 | 1,077 |
| 1999-12-24 | 1,097 | 1,119 | 1,065 | 1,065 | 348,000 | 1,065 |
| 1999-12-22 | 1,120 | 1,125 | 1,102 | 1,102 | 340,000 | 1,102 |
| 1999-12-21 | 1,089 | 1,122 | 1,080 | 1,110 | 585,000 | 1,110 |
| 1999-12-20 | 1,086 | 1,100 | 1,060 | 1,080 | 860,000 | 1,080 |
| 1999-12-17 | 1,121 | 1,141 | 1,090 | 1,105 | 745,000 | 1,105 |
| 1999-12-16 | 1,109 | 1,133 | 1,107 | 1,111 | 921,000 | 1,111 |
| 1999-12-15 | 1,162 | 1,170 | 1,105 | 1,105 | 1,227,000 | 1,105 |
| 1999-12-14 | 1,173 | 1,210 | 1,172 | 1,180 | 607,000 | 1,180 |
| 1999-12-13 | 1,222 | 1,225 | 1,193 | 1,213 | 618,000 | 1,213 |
| 1999-12-10 | 1,240 | 1,267 | 1,224 | 1,225 | 3,109,000 | 1,225 |
| 1999-12-09 | 1,190 | 1,215 | 1,186 | 1,200 | 845,000 | 1,200 |
| 1999-12-08 | 1,177 | 1,184 | 1,151 | 1,165 | 970,000 | 1,165 |
| 1999-12-07 | 1,159 | 1,200 | 1,158 | 1,195 | 1,414,000 | 1,195 |
| 1999-12-06 | 1,140 | 1,160 | 1,125 | 1,140 | 593,000 | 1,140 |
| 1999-12-03 | 1,159 | 1,179 | 1,151 | 1,160 | 4,526,000 | 1,160 |
| 1999-12-02 | 1,134 | 1,158 | 1,134 | 1,150 | 912,000 | 1,150 |
| 1999-12-01 | 1,120 | 1,150 | 1,120 | 1,139 | 621,000 | 1,139 |
| 1999-11-30 | 1,126 | 1,150 | 1,125 | 1,150 | 905,000 | 1,150 |
| 1999-11-29 | 1,130 | 1,131 | 1,114 | 1,123 | 865,000 | 1,123 |
| 1999-11-26 | 1,153 | 1,164 | 1,140 | 1,145 | 729,000 | 1,145 |
| 1999-11-25 | 1,155 | 1,164 | 1,138 | 1,152 | 956,000 | 1,152 |
| 1999-11-24 | 1,180 | 1,212 | 1,180 | 1,193 | 742,000 | 1,193 |
| 1999-11-22 | 1,210 | 1,217 | 1,175 | 1,178 | 875,000 | 1,178 |
| 1999-11-19 | 1,219 | 1,237 | 1,215 | 1,215 | 1,603,000 | 1,215 |
| 1999-11-18 | 1,280 | 1,280 | 1,208 | 1,214 | 1,559,000 | 1,214 |
| 1999-11-17 | 1,254 | 1,280 | 1,246 | 1,279 | 913,000 | 1,279 |
| 1999-11-16 | 1,240 | 1,297 | 1,230 | 1,274 | 928,000 | 1,274 |
| 1999-11-15 | 1,262 | 1,262 | 1,210 | 1,220 | 1,184,000 | 1,220 |
| 1999-11-12 | 1,249 | 1,302 | 1,249 | 1,302 | 969,000 | 1,302 |
| 1999-11-11 | 1,345 | 1,354 | 1,240 | 1,249 | 1,524,000 | 1,249 |
| 1999-11-10 | 1,356 | 1,364 | 1,340 | 1,360 | 753,000 | 1,360 |
| 1999-11-09 | 1,352 | 1,375 | 1,350 | 1,354 | 769,000 | 1,354 |
| 1999-11-08 | 1,365 | 1,365 | 1,332 | 1,350 | 604,000 | 1,350 |
| 1999-11-05 | 1,365 | 1,365 | 1,343 | 1,346 | 631,000 | 1,346 |
| 1999-11-04 | 1,400 | 1,418 | 1,363 | 1,365 | 623,000 | 1,365 |
| 1999-11-02 | 1,410 | 1,410 | 1,380 | 1,380 | 400,000 | 1,380 |
| 1999-11-01 | 1,420 | 1,426 | 1,401 | 1,403 | 489,000 | 1,403 |
| 1999-10-29 | 1,400 | 1,424 | 1,400 | 1,400 | 680,000 | 1,400 |
| 1999-10-28 | 1,380 | 1,402 | 1,372 | 1,373 | 620,000 | 1,373 |
| 1999-10-27 | 1,400 | 1,400 | 1,360 | 1,360 | 309,000 | 1,360 |
| 1999-10-26 | 1,389 | 1,405 | 1,382 | 1,400 | 662,000 | 1,400 |
| 1999-10-25 | 1,410 | 1,410 | 1,362 | 1,382 | 611,000 | 1,382 |
| 1999-10-22 | 1,357 | 1,410 | 1,345 | 1,403 | 993,000 | 1,403 |
| 1999-10-21 | 1,313 | 1,317 | 1,300 | 1,317 | 448,000 | 1,317 |
| 1999-10-20 | 1,295 | 1,324 | 1,295 | 1,323 | 681,000 | 1,323 |
| 1999-10-19 | 1,314 | 1,314 | 1,294 | 1,303 | 637,000 | 1,303 |
| 1999-10-18 | 1,300 | 1,315 | 1,281 | 1,314 | 736,000 | 1,314 |
| 1999-10-15 | 1,289 | 1,308 | 1,280 | 1,300 | 478,000 | 1,300 |
| 1999-10-14 | 1,287 | 1,287 | 1,273 | 1,283 | 286,000 | 1,283 |
| 1999-10-13 | 1,318 | 1,318 | 1,275 | 1,278 | 455,000 | 1,278 |
| 1999-10-12 | 1,300 | 1,341 | 1,300 | 1,338 | 361,000 | 1,338 |
| 1999-10-08 | 1,318 | 1,325 | 1,285 | 1,320 | 892,000 | 1,320 |
| 1999-10-07 | 1,305 | 1,307 | 1,299 | 1,305 | 576,000 | 1,305 |
| 1999-10-06 | 1,300 | 1,306 | 1,290 | 1,299 | 342,000 | 1,299 |
| 1999-10-05 | 1,305 | 1,305 | 1,286 | 1,288 | 303,000 | 1,288 |
| 1999-10-04 | 1,289 | 1,308 | 1,279 | 1,293 | 476,000 | 1,293 |
| 1999-10-01 | 1,244 | 1,289 | 1,244 | 1,289 | 812,000 | 1,289 |
| 1999-09-30 | 1,255 | 1,284 | 1,241 | 1,248 | 813,000 | 1,248 |
| 1999-09-29 | 1,230 | 1,249 | 1,225 | 1,249 | 624,000 | 1,249 |
| 1999-09-28 | 1,215 | 1,230 | 1,215 | 1,225 | 837,000 | 1,225 |
| 1999-09-27 | 1,215 | 1,218 | 1,194 | 1,206 | 920,000 | 1,206 |
| 1999-09-24 | 1,224 | 1,234 | 1,210 | 1,221 | 836,000 | 1,221 |
| 1999-09-22 | 1,255 | 1,290 | 1,235 | 1,243 | 1,119,000 | 1,243 |
| 1999-09-21 | 1,276 | 1,295 | 1,268 | 1,295 | 799,000 | 1,295 |
| 1999-09-20 | 1,310 | 1,310 | 1,272 | 1,276 | 411,000 | 1,276 |
| 1999-09-17 | 1,276 | 1,311 | 1,272 | 1,300 | 662,000 | 1,300 |
| 1999-09-16 | 1,335 | 1,335 | 1,276 | 1,296 | 625,000 | 1,296 |
| 1999-09-14 | 1,312 | 1,350 | 1,302 | 1,350 | 361,000 | 1,350 |
| 1999-09-13 | 1,295 | 1,328 | 1,295 | 1,326 | 372,000 | 1,326 |
| 1999-09-10 | 1,290 | 1,306 | 1,283 | 1,292 | 2,292,000 | 1,292 |
| 1999-09-09 | 1,313 | 1,315 | 1,300 | 1,300 | 228,000 | 1,300 |
| 1999-09-08 | 1,281 | 1,299 | 1,279 | 1,299 | 308,000 | 1,299 |
| 1999-09-07 | 1,315 | 1,324 | 1,291 | 1,292 | 302,000 | 1,292 |
| 1999-09-06 | 1,289 | 1,324 | 1,289 | 1,324 | 272,000 | 1,324 |
| 1999-09-03 | 1,303 | 1,319 | 1,292 | 1,292 | 366,000 | 1,292 |
| 1999-09-02 | 1,290 | 1,308 | 1,278 | 1,303 | 842,000 | 1,303 |
| 1999-09-01 | 1,324 | 1,334 | 1,300 | 1,303 | 910,000 | 1,303 |
| 1999-08-31 | 1,334 | 1,340 | 1,316 | 1,316 | 587,000 | 1,316 |
| 1999-08-30 | 1,341 | 1,355 | 1,334 | 1,354 | 489,000 | 1,354 |
| 1999-08-27 | 1,368 | 1,369 | 1,341 | 1,341 | 479,000 | 1,341 |
| 1999-08-26 | 1,352 | 1,352 | 1,335 | 1,351 | 491,000 | 1,351 |
| 1999-08-25 | 1,376 | 1,384 | 1,335 | 1,352 | 320,000 | 1,352 |
| 1999-08-24 | 1,411 | 1,412 | 1,352 | 1,356 | 255,000 | 1,356 |
| 1999-08-23 | 1,394 | 1,410 | 1,367 | 1,410 | 377,000 | 1,410 |
| 1999-08-20 | 1,383 | 1,400 | 1,369 | 1,387 | 542,000 | 1,387 |
| 1999-08-19 | 1,319 | 1,399 | 1,315 | 1,383 | 737,000 | 1,383 |
| 1999-08-18 | 1,333 | 1,339 | 1,310 | 1,315 | 747,000 | 1,315 |
| 1999-08-17 | 1,318 | 1,335 | 1,312 | 1,330 | 605,000 | 1,330 |
| 1999-08-16 | 1,314 | 1,327 | 1,311 | 1,311 | 614,000 | 1,311 |
| 1999-08-13 | 1,317 | 1,317 | 1,306 | 1,306 | 982,000 | 1,306 |
| 1999-08-12 | 1,325 | 1,325 | 1,311 | 1,317 | 486,000 | 1,317 |
| 1999-08-11 | 1,325 | 1,338 | 1,313 | 1,320 | 295,000 | 1,320 |
| 1999-08-10 | 1,353 | 1,353 | 1,324 | 1,335 | 553,000 | 1,335 |
| 1999-08-09 | 1,313 | 1,348 | 1,312 | 1,335 | 652,000 | 1,335 |
| 1999-08-06 | 1,333 | 1,333 | 1,310 | 1,313 | 803,000 | 1,313 |
| 1999-08-05 | 1,338 | 1,360 | 1,321 | 1,345 | 656,000 | 1,345 |
| 1999-08-04 | 1,343 | 1,348 | 1,330 | 1,340 | 346,000 | 1,340 |
| 1999-08-03 | 1,356 | 1,356 | 1,328 | 1,343 | 691,000 | 1,343 |
| 1999-08-02 | 1,331 | 1,341 | 1,331 | 1,336 | 237,000 | 1,336 |
| 1999-07-30 | 1,338 | 1,350 | 1,330 | 1,350 | 552,000 | 1,350 |
| 1999-07-29 | 1,357 | 1,360 | 1,333 | 1,338 | 597,000 | 1,338 |
| 1999-07-28 | 1,377 | 1,377 | 1,352 | 1,352 | 365,000 | 1,352 |
| 1999-07-27 | 1,355 | 1,370 | 1,353 | 1,362 | 368,000 | 1,362 |
| 1999-07-26 | 1,363 | 1,374 | 1,345 | 1,370 | 463,000 | 1,370 |
| 1999-07-23 | 1,362 | 1,386 | 1,350 | 1,376 | 721,000 | 1,376 |
| 1999-07-22 | 1,413 | 1,413 | 1,362 | 1,362 | 731,000 | 1,362 |
| 1999-07-21 | 1,411 | 1,422 | 1,401 | 1,403 | 487,000 | 1,403 |
| 1999-07-19 | 1,462 | 1,462 | 1,418 | 1,431 | 290,000 | 1,431 |
| 1999-07-16 | 1,440 | 1,474 | 1,440 | 1,442 | 1,069,000 | 1,442 |
| 1999-07-15 | 1,449 | 1,449 | 1,425 | 1,437 | 719,000 | 1,437 |
| 1999-07-14 | 1,439 | 1,455 | 1,429 | 1,439 | 505,000 | 1,439 |
| 1999-07-13 | 1,449 | 1,475 | 1,436 | 1,449 | 1,239,000 | 1,449 |
| 1999-07-12 | 1,438 | 1,441 | 1,415 | 1,439 | 412,000 | 1,439 |
| 1999-07-09 | 1,449 | 1,449 | 1,410 | 1,418 | 1,102,000 | 1,418 |
| 1999-07-08 | 1,429 | 1,479 | 1,401 | 1,464 | 754,000 | 1,464 |
| 1999-07-07 | 1,458 | 1,460 | 1,426 | 1,426 | 521,000 | 1,426 |
| 1999-07-06 | 1,450 | 1,470 | 1,450 | 1,458 | 511,000 | 1,458 |
| 1999-07-05 | 1,500 | 1,517 | 1,455 | 1,467 | 576,000 | 1,467 |
| 1999-07-02 | 1,517 | 1,517 | 1,494 | 1,502 | 686,000 | 1,502 |
| 1999-07-01 | 1,496 | 1,522 | 1,489 | 1,497 | 1,420,000 | 1,497 |
| 1999-06-30 | 1,480 | 1,499 | 1,451 | 1,456 | 786,000 | 1,456 |
| 1999-06-29 | 1,423 | 1,450 | 1,421 | 1,446 | 4,414,000 | 1,446 |
| 1999-06-28 | 1,408 | 1,428 | 1,406 | 1,420 | 452,000 | 1,420 |
| 1999-06-25 | 1,423 | 1,428 | 1,402 | 1,428 | 458,000 | 1,428 |
| 1999-06-24 | 1,444 | 1,450 | 1,426 | 1,428 | 791,000 | 1,428 |
| 1999-06-23 | 1,421 | 1,475 | 1,420 | 1,450 | 1,330,000 | 1,450 |
| 1999-06-22 | 1,393 | 1,425 | 1,385 | 1,420 | 988,000 | 1,420 |
| 1999-06-21 | 1,395 | 1,410 | 1,391 | 1,400 | 1,095,000 | 1,400 |
| 1999-06-18 | 1,400 | 1,404 | 1,375 | 1,375 | 880,000 | 1,375 |
| 1999-06-17 | 1,380 | 1,400 | 1,379 | 1,391 | 960,000 | 1,391 |
| 1999-06-16 | 1,374 | 1,376 | 1,363 | 1,373 | 525,000 | 1,373 |
| 1999-06-15 | 1,365 | 1,379 | 1,340 | 1,377 | 1,634,000 | 1,377 |
| 1999-06-14 | 1,358 | 1,358 | 1,340 | 1,345 | 853,000 | 1,345 |
| 1999-06-11 | 1,338 | 1,358 | 1,338 | 1,357 | 2,976,000 | 1,357 |
| 1999-06-10 | 1,350 | 1,358 | 1,339 | 1,358 | 895,000 | 1,358 |
| 1999-06-09 | 1,324 | 1,345 | 1,323 | 1,344 | 510,000 | 1,344 |
| 1999-06-08 | 1,310 | 1,325 | 1,310 | 1,324 | 341,000 | 1,324 |
| 1999-06-07 | 1,309 | 1,319 | 1,302 | 1,305 | 548,000 | 1,305 |
| 1999-06-04 | 1,318 | 1,325 | 1,306 | 1,308 | 472,000 | 1,308 |
| 1999-06-03 | 1,354 | 1,354 | 1,315 | 1,320 | 523,000 | 1,320 |
| 1999-06-02 | 1,322 | 1,354 | 1,322 | 1,353 | 658,000 | 1,353 |
| 1999-06-01 | 1,309 | 1,339 | 1,307 | 1,332 | 555,000 | 1,332 |
| 1999-05-31 | 1,320 | 1,330 | 1,295 | 1,295 | 425,000 | 1,295 |
| 1999-05-28 | 1,315 | 1,316 | 1,303 | 1,316 | 351,000 | 1,316 |
| 1999-05-27 | 1,324 | 1,329 | 1,306 | 1,324 | 336,000 | 1,324 |
| 1999-05-26 | 1,321 | 1,321 | 1,305 | 1,306 | 486,000 | 1,306 |
| 1999-05-25 | 1,312 | 1,333 | 1,311 | 1,321 | 399,000 | 1,321 |
| 1999-05-24 | 1,310 | 1,321 | 1,305 | 1,307 | 232,000 | 1,307 |
| 1999-05-21 | 1,318 | 1,321 | 1,299 | 1,314 | 610,000 | 1,314 |
| 1999-05-20 | 1,319 | 1,319 | 1,301 | 1,307 | 738,000 | 1,307 |
| 1999-05-19 | 1,330 | 1,345 | 1,307 | 1,315 | 1,018,000 | 1,315 |
| 1999-05-18 | 1,358 | 1,360 | 1,320 | 1,330 | 920,000 | 1,330 |
| 1999-05-17 | 1,355 | 1,369 | 1,343 | 1,344 | 473,000 | 1,344 |
| 1999-05-14 | 1,369 | 1,369 | 1,346 | 1,364 | 782,000 | 1,364 |
| 1999-05-13 | 1,358 | 1,360 | 1,350 | 1,355 | 306,000 | 1,355 |
| 1999-05-12 | 1,360 | 1,375 | 1,343 | 1,343 | 545,000 | 1,343 |
| 1999-05-11 | 1,380 | 1,380 | 1,352 | 1,353 | 388,000 | 1,353 |
| 1999-05-10 | 1,382 | 1,382 | 1,362 | 1,380 | 273,000 | 1,380 |
| 1999-05-07 | 1,365 | 1,384 | 1,361 | 1,382 | 656,000 | 1,382 |
| 1999-05-06 | 1,382 | 1,385 | 1,365 | 1,385 | 421,000 | 1,385 |
| 1999-04-30 | 1,383 | 1,383 | 1,360 | 1,360 | 315,000 | 1,360 |
| 1999-04-28 | 1,360 | 1,380 | 1,360 | 1,379 | 762,000 | 1,379 |
| 1999-04-27 | 1,351 | 1,353 | 1,339 | 1,343 | 818,000 | 1,343 |
| 1999-04-26 | 1,371 | 1,375 | 1,351 | 1,351 | 470,000 | 1,351 |
| 1999-04-23 | 1,355 | 1,374 | 1,353 | 1,373 | 521,000 | 1,373 |
| 1999-04-22 | 1,350 | 1,358 | 1,328 | 1,348 | 881,000 | 1,348 |
| 1999-04-21 | 1,360 | 1,360 | 1,340 | 1,356 | 698,000 | 1,356 |
| 1999-04-20 | 1,346 | 1,380 | 1,339 | 1,380 | 819,000 | 1,380 |
| 1999-04-19 | 1,375 | 1,381 | 1,350 | 1,360 | 1,141,000 | 1,360 |
| 1999-04-16 | 1,390 | 1,398 | 1,377 | 1,392 | 646,000 | 1,392 |
| 1999-04-15 | 1,364 | 1,395 | 1,360 | 1,392 | 857,000 | 1,392 |
| 1999-04-14 | 1,354 | 1,359 | 1,334 | 1,356 | 705,000 | 1,356 |
| 1999-04-13 | 1,319 | 1,355 | 1,319 | 1,354 | 1,174,000 | 1,354 |
| 1999-04-12 | 1,301 | 1,316 | 1,301 | 1,313 | 974,000 | 1,313 |
| 1999-04-09 | 1,369 | 1,369 | 1,313 | 1,316 | 1,674,000 | 1,316 |
| 1999-04-08 | 1,330 | 1,330 | 1,310 | 1,310 | 575,000 | 1,310 |
| 1999-04-07 | 1,325 | 1,330 | 1,317 | 1,330 | 841,000 | 1,330 |
| 1999-04-06 | 1,304 | 1,325 | 1,303 | 1,325 | 1,004,000 | 1,325 |
| 1999-04-05 | 1,310 | 1,317 | 1,299 | 1,301 | 559,000 | 1,301 |
| 1999-04-02 | 1,317 | 1,320 | 1,302 | 1,317 | 751,000 | 1,317 |
| 1999-04-01 | 1,281 | 1,301 | 1,278 | 1,291 | 964,000 | 1,291 |
| 1999-03-31 | 1,288 | 1,294 | 1,275 | 1,285 | 808,000 | 1,285 |
| 1999-03-30 | 1,289 | 1,289 | 1,262 | 1,272 | 564,000 | 1,272 |
| 1999-03-29 | 1,270 | 1,285 | 1,269 | 1,281 | 998,000 | 1,281 |
| 1999-03-26 | 1,244 | 1,269 | 1,244 | 1,269 | 863,000 | 1,269 |
| 1999-03-25 | 1,220 | 1,239 | 1,215 | 1,238 | 1,813,000 | 1,238 |
| 1999-03-24 | 1,212 | 1,223 | 1,202 | 1,202 | 843,000 | 1,202 |
| 1999-03-23 | 1,230 | 1,239 | 1,211 | 1,212 | 602,000 | 1,212 |
| 1999-03-19 | 1,220 | 1,240 | 1,215 | 1,240 | 1,001,000 | 1,240 |
| 1999-03-18 | 1,211 | 1,226 | 1,208 | 1,210 | 802,000 | 1,210 |
| 1999-03-17 | 1,223 | 1,232 | 1,218 | 1,231 | 1,057,000 | 1,231 |
| 1999-03-16 | 1,205 | 1,232 | 1,205 | 1,232 | 671,000 | 1,232 |
| 1999-03-15 | 1,208 | 1,225 | 1,204 | 1,225 | 709,000 | 1,225 |
| 1999-03-12 | 1,225 | 1,225 | 1,200 | 1,209 | 2,368,000 | 1,209 |
| 1999-03-11 | 1,215 | 1,225 | 1,207 | 1,216 | 1,215,000 | 1,216 |
| 1999-03-10 | 1,210 | 1,215 | 1,200 | 1,215 | 944,000 | 1,215 |
| 1999-03-09 | 1,194 | 1,209 | 1,194 | 1,209 | 824,000 | 1,209 |
| 1999-03-08 | 1,185 | 1,204 | 1,180 | 1,187 | 1,316,000 | 1,187 |
| 1999-03-05 | 1,165 | 1,185 | 1,160 | 1,185 | 1,088,000 | 1,185 |
| 1999-03-04 | 1,170 | 1,170 | 1,150 | 1,162 | 739,000 | 1,162 |
| 1999-03-03 | 1,173 | 1,173 | 1,163 | 1,172 | 379,000 | 1,172 |
| 1999-03-02 | 1,179 | 1,179 | 1,161 | 1,162 | 594,000 | 1,162 |
| 1999-03-01 | 1,165 | 1,176 | 1,165 | 1,166 | 487,000 | 1,166 |
| 1999-02-26 | 1,180 | 1,180 | 1,165 | 1,167 | 594,000 | 1,167 |
| 1999-02-25 | 1,179 | 1,179 | 1,170 | 1,179 | 389,000 | 1,179 |
| 1999-02-24 | 1,171 | 1,185 | 1,169 | 1,179 | 430,000 | 1,179 |
| 1999-02-23 | 1,171 | 1,179 | 1,160 | 1,179 | 531,000 | 1,179 |
| 1999-02-22 | 1,170 | 1,170 | 1,158 | 1,162 | 443,000 | 1,162 |
| 1999-02-19 | 1,177 | 1,177 | 1,153 | 1,155 | 762,000 | 1,155 |
| 1999-02-18 | 1,190 | 1,191 | 1,165 | 1,177 | 566,000 | 1,177 |
| 1999-02-17 | 1,198 | 1,199 | 1,186 | 1,190 | 563,000 | 1,190 |
| 1999-02-16 | 1,182 | 1,194 | 1,182 | 1,189 | 625,000 | 1,189 |
| 1999-02-15 | 1,174 | 1,182 | 1,174 | 1,181 | 323,000 | 1,181 |
| 1999-02-12 | 1,164 | 1,178 | 1,164 | 1,170 | 720,000 | 1,170 |
| 1999-02-10 | 1,165 | 1,177 | 1,154 | 1,164 | 1,045,000 | 1,164 |
| 1999-02-09 | 1,191 | 1,195 | 1,178 | 1,178 | 612,000 | 1,178 |
| 1999-02-08 | 1,202 | 1,210 | 1,195 | 1,195 | 328,000 | 1,195 |
| 1999-02-05 | 1,213 | 1,215 | 1,200 | 1,212 | 460,000 | 1,212 |
| 1999-02-04 | 1,212 | 1,216 | 1,209 | 1,214 | 480,000 | 1,214 |
| 1999-02-03 | 1,212 | 1,218 | 1,210 | 1,218 | 219,000 | 1,218 |
| 1999-02-02 | 1,226 | 1,226 | 1,213 | 1,220 | 275,000 | 1,220 |
| 1999-02-01 | 1,225 | 1,233 | 1,218 | 1,226 | 276,000 | 1,226 |
| 1999-01-29 | 1,224 | 1,229 | 1,212 | 1,214 | 527,000 | 1,214 |
| 1999-01-28 | 1,224 | 1,224 | 1,212 | 1,212 | 260,000 | 1,212 |
| 1999-01-27 | 1,219 | 1,228 | 1,218 | 1,218 | 281,000 | 1,218 |
| 1999-01-26 | 1,225 | 1,230 | 1,218 | 1,223 | 435,000 | 1,223 |
| 1999-01-25 | 1,199 | 1,220 | 1,199 | 1,212 | 354,000 | 1,212 |
| 1999-01-22 | 1,204 | 1,220 | 1,198 | 1,199 | 576,000 | 1,199 |
| 1999-01-21 | 1,224 | 1,225 | 1,208 | 1,210 | 695,000 | 1,210 |
| 1999-01-20 | 1,210 | 1,229 | 1,210 | 1,226 | 638,000 | 1,226 |
| 1999-01-19 | 1,189 | 1,210 | 1,186 | 1,210 | 431,000 | 1,210 |
| 1999-01-18 | 1,193 | 1,199 | 1,184 | 1,188 | 336,000 | 1,188 |
| 1999-01-14 | 1,191 | 1,210 | 1,187 | 1,204 | 977,000 | 1,204 |
| 1999-01-13 | 1,225 | 1,230 | 1,205 | 1,208 | 580,000 | 1,208 |
| 1999-01-12 | 1,225 | 1,235 | 1,218 | 1,225 | 353,000 | 1,225 |
| 1999-01-11 | 1,229 | 1,238 | 1,225 | 1,230 | 409,000 | 1,230 |
| 1999-01-08 | 1,231 | 1,237 | 1,225 | 1,226 | 441,000 | 1,226 |
| 1999-01-07 | 1,249 | 1,250 | 1,231 | 1,231 | 279,000 | 1,231 |
| 1999-01-06 | 1,240 | 1,243 | 1,235 | 1,240 | 567,000 | 1,240 |
| 1999-01-05 | 1,245 | 1,245 | 1,240 | 1,240 | 535,000 | 1,240 |
| 1999-01-04 | 1,247 | 1,259 | 1,245 | 1,245 | 188,000 | 1,245 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
