4203 住友ベークライト(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 | 925 | 925 | 914 | 915 | 42,000 | 2,287.50 |
| 1999-12-29 | 923 | 937 | 921 | 935 | 75,000 | 2,337.50 |
| 1999-12-28 | 919 | 936 | 918 | 920 | 44,000 | 2,300 |
| 1999-12-27 | 917 | 923 | 913 | 922 | 51,000 | 2,305 |
| 1999-12-24 | 930 | 930 | 917 | 917 | 129,000 | 2,292.50 |
| 1999-12-22 | 928 | 933 | 922 | 930 | 283,000 | 2,325 |
| 1999-12-21 | 920 | 970 | 915 | 948 | 325,000 | 2,370 |
| 1999-12-20 | 912 | 930 | 912 | 925 | 153,000 | 2,312.50 |
| 1999-12-17 | 931 | 940 | 906 | 908 | 372,000 | 2,270 |
| 1999-12-16 | 998 | 998 | 930 | 935 | 561,000 | 2,337.50 |
| 1999-12-15 | 1,010 | 1,010 | 965 | 996 | 486,000 | 2,490 |
| 1999-12-14 | 980 | 1,069 | 970 | 1,050 | 2,004,000 | 2,625 |
| 1999-12-13 | 1,000 | 1,001 | 962 | 969 | 667,000 | 2,422.50 |
| 1999-12-10 | 960 | 996 | 960 | 990 | 994,000 | 2,475 |
| 1999-12-09 | 945 | 955 | 940 | 950 | 192,000 | 2,375 |
| 1999-12-08 | 946 | 950 | 929 | 943 | 212,000 | 2,357.50 |
| 1999-12-07 | 940 | 955 | 940 | 946 | 407,000 | 2,365 |
| 1999-12-06 | 920 | 970 | 920 | 950 | 702,000 | 2,375 |
| 1999-12-03 | 900 | 917 | 900 | 910 | 374,000 | 2,275 |
| 1999-12-02 | 905 | 910 | 896 | 910 | 470,000 | 2,275 |
| 1999-12-01 | 919 | 940 | 900 | 911 | 632,000 | 2,277.50 |
| 1999-11-30 | 930 | 932 | 921 | 922 | 317,000 | 2,305 |
| 1999-11-29 | 921 | 930 | 910 | 930 | 382,000 | 2,325 |
| 1999-11-26 | 949 | 952 | 944 | 950 | 427,000 | 2,375 |
| 1999-11-25 | 978 | 988 | 928 | 944 | 310,000 | 2,360 |
| 1999-11-24 | 965 | 979 | 926 | 928 | 738,000 | 2,320 |
| 1999-11-22 | 990 | 990 | 965 | 965 | 444,000 | 2,412.50 |
| 1999-11-19 | 1,050 | 1,050 | 1,000 | 1,010 | 1,065,000 | 2,525 |
| 1999-11-18 | 1,020 | 1,050 | 1,015 | 1,045 | 1,304,000 | 2,612.50 |
| 1999-11-17 | 975 | 995 | 972 | 995 | 536,000 | 2,487.50 |
| 1999-11-16 | 950 | 980 | 940 | 955 | 951,000 | 2,387.50 |
| 1999-11-15 | 1,000 | 1,000 | 961 | 981 | 650,000 | 2,452.50 |
| 1999-11-12 | 960 | 1,001 | 957 | 1,001 | 608,000 | 2,502.50 |
| 1999-11-11 | 955 | 964 | 953 | 955 | 524,000 | 2,387.50 |
| 1999-11-10 | 924 | 950 | 922 | 944 | 1,030,000 | 2,360 |
| 1999-11-09 | 933 | 943 | 910 | 914 | 936,000 | 2,285 |
| 1999-11-08 | 996 | 1,000 | 962 | 963 | 801,000 | 2,407.50 |
| 1999-11-05 | 994 | 1,000 | 988 | 991 | 291,000 | 2,477.50 |
| 1999-11-04 | 1,008 | 1,009 | 986 | 999 | 430,000 | 2,497.50 |
| 1999-11-02 | 1,000 | 1,010 | 996 | 1,010 | 643,000 | 2,525 |
| 1999-11-01 | 1,027 | 1,027 | 996 | 996 | 397,000 | 2,490 |
| 1999-10-29 | 1,030 | 1,032 | 1,010 | 1,029 | 403,000 | 2,572.50 |
| 1999-10-28 | 1,010 | 1,035 | 1,010 | 1,028 | 561,000 | 2,570 |
| 1999-10-27 | 1,054 | 1,054 | 1,005 | 1,010 | 164,000 | 2,525 |
| 1999-10-26 | 1,010 | 1,060 | 1,010 | 1,055 | 252,000 | 2,637.50 |
| 1999-10-25 | 1,030 | 1,036 | 1,020 | 1,030 | 248,000 | 2,575 |
| 1999-10-22 | 1,040 | 1,065 | 1,040 | 1,050 | 326,000 | 2,625 |
| 1999-10-21 | 1,030 | 1,050 | 1,010 | 1,050 | 782,000 | 2,625 |
| 1999-10-20 | 1,020 | 1,027 | 990 | 1,010 | 278,000 | 2,525 |
| 1999-10-19 | 1,006 | 1,010 | 995 | 1,010 | 408,000 | 2,525 |
| 1999-10-18 | 1,026 | 1,027 | 981 | 1,000 | 577,000 | 2,500 |
| 1999-10-15 | 1,080 | 1,081 | 1,040 | 1,040 | 636,000 | 2,600 |
| 1999-10-14 | 1,082 | 1,089 | 1,060 | 1,060 | 267,000 | 2,650 |
| 1999-10-13 | 1,101 | 1,113 | 1,080 | 1,111 | 360,000 | 2,777.50 |
| 1999-10-12 | 1,132 | 1,140 | 1,115 | 1,125 | 437,000 | 2,812.50 |
| 1999-10-08 | 1,105 | 1,125 | 1,060 | 1,106 | 831,000 | 2,765 |
| 1999-10-07 | 1,091 | 1,108 | 1,075 | 1,096 | 801,000 | 2,740 |
| 1999-10-06 | 1,069 | 1,090 | 1,059 | 1,071 | 811,000 | 2,677.50 |
| 1999-10-05 | 1,033 | 1,051 | 1,027 | 1,049 | 1,207,000 | 2,622.50 |
| 1999-10-04 | 1,069 | 1,070 | 1,001 | 1,020 | 754,000 | 2,550 |
| 1999-10-01 | 1,053 | 1,101 | 1,053 | 1,062 | 613,000 | 2,655 |
| 1999-09-30 | 1,139 | 1,139 | 1,080 | 1,101 | 594,000 | 2,752.50 |
| 1999-09-29 | 1,150 | 1,170 | 1,137 | 1,150 | 412,000 | 2,875 |
| 1999-09-28 | 1,121 | 1,135 | 1,121 | 1,130 | 110,000 | 2,825 |
| 1999-09-27 | 1,158 | 1,158 | 1,075 | 1,101 | 238,000 | 2,752.50 |
| 1999-09-24 | 1,139 | 1,180 | 1,100 | 1,170 | 430,000 | 2,925 |
| 1999-09-22 | 1,140 | 1,150 | 1,130 | 1,147 | 969,000 | 2,867.50 |
| 1999-09-21 | 1,140 | 1,175 | 1,140 | 1,175 | 801,000 | 2,937.50 |
| 1999-09-20 | 1,124 | 1,130 | 1,108 | 1,120 | 345,000 | 2,800 |
| 1999-09-17 | 1,105 | 1,105 | 1,047 | 1,055 | 318,000 | 2,637.50 |
| 1999-09-16 | 1,078 | 1,095 | 1,070 | 1,095 | 515,000 | 2,737.50 |
| 1999-09-14 | 1,090 | 1,100 | 1,075 | 1,078 | 375,000 | 2,695 |
| 1999-09-13 | 1,110 | 1,110 | 1,081 | 1,090 | 318,000 | 2,725 |
| 1999-09-10 | 1,126 | 1,126 | 1,087 | 1,095 | 610,000 | 2,737.50 |
| 1999-09-09 | 1,130 | 1,130 | 1,110 | 1,120 | 335,000 | 2,800 |
| 1999-09-08 | 1,138 | 1,138 | 1,120 | 1,130 | 661,000 | 2,825 |
| 1999-09-07 | 1,155 | 1,158 | 1,120 | 1,125 | 227,000 | 2,812.50 |
| 1999-09-06 | 1,164 | 1,164 | 1,144 | 1,155 | 258,000 | 2,887.50 |
| 1999-09-03 | 1,140 | 1,165 | 1,130 | 1,144 | 322,000 | 2,860 |
| 1999-09-02 | 1,185 | 1,198 | 1,165 | 1,180 | 754,000 | 2,950 |
| 1999-09-01 | 1,145 | 1,175 | 1,136 | 1,165 | 763,000 | 2,912.50 |
| 1999-08-31 | 1,140 | 1,160 | 1,132 | 1,144 | 284,000 | 2,860 |
| 1999-08-30 | 1,137 | 1,149 | 1,125 | 1,149 | 456,000 | 2,872.50 |
| 1999-08-27 | 1,168 | 1,168 | 1,150 | 1,157 | 287,000 | 2,892.50 |
| 1999-08-26 | 1,175 | 1,179 | 1,159 | 1,165 | 286,000 | 2,912.50 |
| 1999-08-25 | 1,150 | 1,155 | 1,148 | 1,155 | 338,000 | 2,887.50 |
| 1999-08-24 | 1,170 | 1,173 | 1,160 | 1,165 | 152,000 | 2,912.50 |
| 1999-08-23 | 1,140 | 1,175 | 1,129 | 1,150 | 372,000 | 2,875 |
| 1999-08-20 | 1,220 | 1,220 | 1,157 | 1,157 | 469,000 | 2,892.50 |
| 1999-08-19 | 1,228 | 1,229 | 1,190 | 1,210 | 602,000 | 3,025 |
| 1999-08-18 | 1,210 | 1,235 | 1,190 | 1,229 | 1,090,000 | 3,072.50 |
| 1999-08-17 | 1,200 | 1,210 | 1,165 | 1,200 | 333,000 | 3,000 |
| 1999-08-16 | 1,159 | 1,220 | 1,159 | 1,196 | 1,980,000 | 2,990 |
| 1999-08-13 | 1,124 | 1,149 | 1,105 | 1,139 | 763,000 | 2,847.50 |
| 1999-08-12 | 1,100 | 1,130 | 1,080 | 1,125 | 1,169,000 | 2,812.50 |
| 1999-08-11 | 1,069 | 1,090 | 1,060 | 1,060 | 307,000 | 2,650 |
| 1999-08-10 | 1,100 | 1,100 | 1,050 | 1,070 | 265,000 | 2,675 |
| 1999-08-09 | 1,029 | 1,095 | 1,025 | 1,080 | 437,000 | 2,700 |
| 1999-08-06 | 1,043 | 1,050 | 1,040 | 1,049 | 551,000 | 2,622.50 |
| 1999-08-05 | 1,087 | 1,096 | 1,060 | 1,063 | 364,000 | 2,657.50 |
| 1999-08-04 | 1,040 | 1,120 | 1,040 | 1,100 | 2,052,000 | 2,750 |
| 1999-08-03 | 1,050 | 1,050 | 1,029 | 1,040 | 548,000 | 2,600 |
| 1999-08-02 | 1,050 | 1,051 | 1,031 | 1,032 | 374,000 | 2,580 |
| 1999-07-30 | 1,070 | 1,105 | 1,062 | 1,080 | 747,000 | 2,700 |
| 1999-07-29 | 1,050 | 1,110 | 1,045 | 1,101 | 913,000 | 2,752.50 |
| 1999-07-28 | 1,036 | 1,050 | 1,021 | 1,031 | 419,000 | 2,577.50 |
| 1999-07-27 | 1,050 | 1,050 | 1,029 | 1,030 | 225,000 | 2,575 |
| 1999-07-26 | 1,055 | 1,060 | 1,040 | 1,052 | 617,000 | 2,630 |
| 1999-07-23 | 1,020 | 1,089 | 995 | 1,055 | 1,405,000 | 2,637.50 |
| 1999-07-22 | 1,050 | 1,050 | 990 | 990 | 313,000 | 2,475 |
| 1999-07-21 | 1,075 | 1,085 | 1,050 | 1,062 | 462,000 | 2,655 |
| 1999-07-19 | 1,130 | 1,134 | 1,111 | 1,125 | 496,000 | 2,812.50 |
| 1999-07-16 | 1,119 | 1,131 | 1,100 | 1,128 | 866,000 | 2,820 |
| 1999-07-15 | 1,131 | 1,140 | 1,100 | 1,119 | 1,816,000 | 2,797.50 |
| 1999-07-14 | 1,005 | 1,091 | 995 | 1,091 | 2,235,000 | 2,727.50 |
| 1999-07-13 | 995 | 1,018 | 990 | 991 | 1,181,000 | 2,477.50 |
| 1999-07-12 | 952 | 970 | 952 | 967 | 456,000 | 2,417.50 |
| 1999-07-09 | 945 | 951 | 940 | 942 | 360,000 | 2,355 |
| 1999-07-08 | 980 | 980 | 930 | 945 | 299,000 | 2,362.50 |
| 1999-07-07 | 990 | 991 | 964 | 970 | 287,000 | 2,425 |
| 1999-07-06 | 994 | 1,005 | 991 | 991 | 548,000 | 2,477.50 |
| 1999-07-05 | 977 | 989 | 975 | 984 | 424,000 | 2,460 |
| 1999-07-02 | 993 | 995 | 980 | 987 | 465,000 | 2,467.50 |
| 1999-07-01 | 982 | 989 | 972 | 983 | 438,000 | 2,457.50 |
| 1999-06-30 | 990 | 995 | 931 | 932 | 584,000 | 2,330 |
| 1999-06-29 | 978 | 992 | 971 | 971 | 336,000 | 2,427.50 |
| 1999-06-28 | 980 | 984 | 970 | 970 | 234,000 | 2,425 |
| 1999-06-25 | 960 | 964 | 947 | 960 | 565,000 | 2,400 |
| 1999-06-24 | 970 | 981 | 961 | 965 | 450,000 | 2,412.50 |
| 1999-06-23 | 983 | 1,000 | 983 | 990 | 479,000 | 2,475 |
| 1999-06-22 | 1,015 | 1,016 | 985 | 1,013 | 634,000 | 2,532.50 |
| 1999-06-21 | 995 | 1,018 | 992 | 1,016 | 1,073,000 | 2,540 |
| 1999-06-18 | 985 | 999 | 982 | 988 | 1,052,000 | 2,470 |
| 1999-06-17 | 970 | 985 | 964 | 985 | 771,000 | 2,462.50 |
| 1999-06-16 | 970 | 975 | 958 | 970 | 1,104,000 | 2,425 |
| 1999-06-15 | 970 | 993 | 970 | 980 | 2,151,000 | 2,450 |
| 1999-06-14 | 935 | 950 | 935 | 944 | 471,000 | 2,360 |
| 1999-06-11 | 949 | 952 | 935 | 935 | 1,365,000 | 2,337.50 |
| 1999-06-10 | 926 | 939 | 909 | 925 | 398,000 | 2,312.50 |
| 1999-06-09 | 926 | 931 | 921 | 921 | 440,000 | 2,302.50 |
| 1999-06-08 | 939 | 948 | 930 | 939 | 452,000 | 2,347.50 |
| 1999-06-07 | 930 | 939 | 915 | 939 | 394,000 | 2,347.50 |
| 1999-06-04 | 929 | 932 | 915 | 930 | 561,000 | 2,325 |
| 1999-06-03 | 940 | 942 | 933 | 939 | 203,000 | 2,347.50 |
| 1999-06-02 | 939 | 951 | 931 | 943 | 176,000 | 2,357.50 |
| 1999-06-01 | 947 | 951 | 937 | 949 | 180,000 | 2,372.50 |
| 1999-05-31 | 930 | 941 | 926 | 937 | 313,000 | 2,342.50 |
| 1999-05-28 | 925 | 925 | 920 | 920 | 211,000 | 2,300 |
| 1999-05-27 | 951 | 955 | 925 | 942 | 479,000 | 2,355 |
| 1999-05-26 | 945 | 950 | 942 | 942 | 361,000 | 2,355 |
| 1999-05-25 | 945 | 965 | 939 | 955 | 530,000 | 2,387.50 |
| 1999-05-24 | 926 | 955 | 926 | 955 | 385,000 | 2,387.50 |
| 1999-05-21 | 930 | 935 | 925 | 926 | 294,000 | 2,315 |
| 1999-05-20 | 938 | 943 | 920 | 929 | 535,000 | 2,322.50 |
| 1999-05-19 | 925 | 939 | 920 | 939 | 1,058,000 | 2,347.50 |
| 1999-05-18 | 947 | 957 | 927 | 940 | 1,243,000 | 2,350 |
| 1999-05-17 | 934 | 950 | 920 | 927 | 1,098,000 | 2,317.50 |
| 1999-05-14 | 944 | 955 | 942 | 942 | 837,000 | 2,355 |
| 1999-05-13 | 937 | 960 | 937 | 944 | 1,311,000 | 2,360 |
| 1999-05-12 | 915 | 934 | 915 | 924 | 899,000 | 2,310 |
| 1999-05-11 | 916 | 922 | 906 | 906 | 470,000 | 2,265 |
| 1999-05-10 | 910 | 925 | 904 | 906 | 264,000 | 2,265 |
| 1999-05-07 | 924 | 924 | 891 | 891 | 221,000 | 2,227.50 |
| 1999-05-06 | 906 | 930 | 896 | 915 | 444,000 | 2,287.50 |
| 1999-04-30 | 900 | 915 | 896 | 896 | 491,000 | 2,240 |
| 1999-04-28 | 890 | 925 | 890 | 899 | 719,000 | 2,247.50 |
| 1999-04-27 | 885 | 907 | 885 | 890 | 829,000 | 2,225 |
| 1999-04-26 | 900 | 905 | 881 | 881 | 458,000 | 2,202.50 |
| 1999-04-23 | 900 | 912 | 895 | 897 | 614,000 | 2,242.50 |
| 1999-04-22 | 895 | 902 | 875 | 895 | 704,000 | 2,237.50 |
| 1999-04-21 | 902 | 902 | 886 | 895 | 400,000 | 2,237.50 |
| 1999-04-20 | 905 | 915 | 886 | 886 | 293,000 | 2,215 |
| 1999-04-19 | 884 | 895 | 880 | 895 | 507,000 | 2,237.50 |
| 1999-04-16 | 900 | 924 | 886 | 886 | 1,450,000 | 2,215 |
| 1999-04-15 | 899 | 915 | 877 | 894 | 599,000 | 2,235 |
| 1999-04-14 | 868 | 900 | 868 | 900 | 401,000 | 2,250 |
| 1999-04-13 | 870 | 890 | 860 | 860 | 243,000 | 2,150 |
| 1999-04-12 | 885 | 888 | 860 | 860 | 456,000 | 2,150 |
| 1999-04-09 | 905 | 910 | 885 | 885 | 525,000 | 2,212.50 |
| 1999-04-08 | 908 | 914 | 895 | 895 | 592,000 | 2,237.50 |
| 1999-04-07 | 900 | 907 | 895 | 900 | 315,000 | 2,250 |
| 1999-04-06 | 890 | 910 | 880 | 905 | 1,199,000 | 2,262.50 |
| 1999-04-05 | 889 | 905 | 881 | 895 | 475,000 | 2,237.50 |
| 1999-04-02 | 900 | 901 | 886 | 890 | 652,000 | 2,225 |
| 1999-04-01 | 874 | 889 | 871 | 880 | 909,000 | 2,200 |
| 1999-03-31 | 858 | 879 | 857 | 864 | 715,000 | 2,160 |
| 1999-03-30 | 864 | 865 | 832 | 837 | 250,000 | 2,092.50 |
| 1999-03-29 | 868 | 871 | 861 | 871 | 161,000 | 2,177.50 |
| 1999-03-26 | 850 | 869 | 850 | 866 | 237,000 | 2,165 |
| 1999-03-25 | 859 | 864 | 847 | 862 | 278,000 | 2,155 |
| 1999-03-24 | 860 | 870 | 841 | 860 | 1,081,000 | 2,150 |
| 1999-03-23 | 860 | 880 | 860 | 870 | 777,000 | 2,175 |
| 1999-03-19 | 837 | 863 | 831 | 859 | 1,085,000 | 2,147.50 |
| 1999-03-18 | 850 | 850 | 827 | 827 | 649,000 | 2,067.50 |
| 1999-03-17 | 847 | 848 | 838 | 847 | 1,126,000 | 2,117.50 |
| 1999-03-16 | 797 | 850 | 797 | 837 | 836,000 | 2,092.50 |
| 1999-03-15 | 810 | 810 | 800 | 807 | 346,000 | 2,017.50 |
| 1999-03-12 | 778 | 803 | 778 | 800 | 706,000 | 2,000 |
| 1999-03-11 | 773 | 781 | 767 | 780 | 1,115,000 | 1,950 |
| 1999-03-10 | 794 | 804 | 765 | 766 | 1,208,000 | 1,915 |
| 1999-03-09 | 810 | 812 | 798 | 804 | 752,000 | 2,010 |
| 1999-03-08 | 815 | 820 | 808 | 808 | 492,000 | 2,020 |
| 1999-03-05 | 799 | 818 | 796 | 818 | 618,000 | 2,045 |
| 1999-03-04 | 799 | 802 | 792 | 794 | 494,000 | 1,985 |
| 1999-03-03 | 810 | 810 | 795 | 799 | 448,000 | 1,997.50 |
| 1999-03-02 | 816 | 821 | 810 | 810 | 285,000 | 2,025 |
| 1999-03-01 | 790 | 824 | 790 | 814 | 344,000 | 2,035 |
| 1999-02-26 | 792 | 801 | 786 | 800 | 408,000 | 2,000 |
| 1999-02-25 | 795 | 809 | 792 | 792 | 842,000 | 1,980 |
| 1999-02-24 | 815 | 815 | 805 | 805 | 582,000 | 2,012.50 |
| 1999-02-23 | 825 | 825 | 815 | 815 | 808,000 | 2,037.50 |
| 1999-02-22 | 834 | 834 | 825 | 825 | 573,000 | 2,062.50 |
| 1999-02-19 | 826 | 835 | 826 | 835 | 322,000 | 2,087.50 |
| 1999-02-18 | 829 | 829 | 826 | 826 | 98,000 | 2,065 |
| 1999-02-17 | 827 | 840 | 825 | 825 | 205,000 | 2,062.50 |
| 1999-02-16 | 839 | 848 | 826 | 826 | 122,000 | 2,065 |
| 1999-02-15 | 852 | 852 | 837 | 849 | 179,000 | 2,122.50 |
| 1999-02-12 | 855 | 865 | 850 | 852 | 296,000 | 2,130 |
| 1999-02-10 | 841 | 850 | 841 | 850 | 27,000 | 2,125 |
| 1999-02-09 | 849 | 855 | 845 | 851 | 62,000 | 2,127.50 |
| 1999-02-08 | 852 | 852 | 838 | 839 | 113,000 | 2,097.50 |
| 1999-02-05 | 834 | 855 | 833 | 844 | 315,000 | 2,110 |
| 1999-02-04 | 818 | 829 | 818 | 826 | 181,000 | 2,065 |
| 1999-02-03 | 830 | 832 | 821 | 826 | 168,000 | 2,065 |
| 1999-02-02 | 850 | 850 | 830 | 837 | 162,000 | 2,092.50 |
| 1999-02-01 | 857 | 857 | 840 | 846 | 303,000 | 2,115 |
| 1999-01-29 | 847 | 850 | 845 | 849 | 504,000 | 2,122.50 |
| 1999-01-28 | 854 | 855 | 843 | 847 | 162,000 | 2,117.50 |
| 1999-01-27 | 869 | 869 | 849 | 850 | 164,000 | 2,125 |
| 1999-01-26 | 870 | 876 | 868 | 869 | 315,000 | 2,172.50 |
| 1999-01-25 | 869 | 880 | 865 | 870 | 364,000 | 2,175 |
| 1999-01-22 | 864 | 866 | 856 | 860 | 204,000 | 2,150 |
| 1999-01-21 | 855 | 864 | 855 | 860 | 388,000 | 2,150 |
| 1999-01-20 | 857 | 860 | 853 | 855 | 481,000 | 2,137.50 |
| 1999-01-19 | 855 | 860 | 854 | 858 | 460,000 | 2,145 |
| 1999-01-18 | 853 | 854 | 846 | 850 | 311,000 | 2,125 |
| 1999-01-14 | 836 | 849 | 834 | 849 | 666,000 | 2,122.50 |
| 1999-01-13 | 826 | 842 | 825 | 838 | 812,000 | 2,095 |
| 1999-01-12 | 828 | 830 | 825 | 828 | 161,000 | 2,070 |
| 1999-01-11 | 841 | 841 | 838 | 839 | 257,000 | 2,097.50 |
| 1999-01-08 | 842 | 843 | 825 | 831 | 314,000 | 2,077.50 |
| 1999-01-07 | 880 | 880 | 848 | 851 | 576,000 | 2,127.50 |
| 1999-01-06 | 850 | 860 | 847 | 860 | 191,000 | 2,150 |
| 1999-01-05 | 866 | 866 | 848 | 848 | 134,000 | 2,120 |
| 1999-01-04 | 872 | 872 | 856 | 859 | 60,000 | 2,147.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
