4452 花王(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 | 2,920 | 2,970 | 2,915 | 2,915 | 76,000 | 2,915 |
| 1999-12-29 | 2,980 | 3,000 | 2,915 | 2,960 | 216,000 | 2,960 |
| 1999-12-28 | 2,945 | 3,000 | 2,940 | 2,940 | 133,000 | 2,940 |
| 1999-12-27 | 3,000 | 3,020 | 2,950 | 2,985 | 159,000 | 2,985 |
| 1999-12-24 | 3,020 | 3,060 | 2,990 | 3,000 | 428,000 | 3,000 |
| 1999-12-22 | 2,950 | 3,000 | 2,950 | 2,970 | 484,000 | 2,970 |
| 1999-12-21 | 2,890 | 2,920 | 2,850 | 2,920 | 886,000 | 2,920 |
| 1999-12-20 | 2,960 | 2,960 | 2,875 | 2,890 | 1,060,000 | 2,890 |
| 1999-12-17 | 2,960 | 3,000 | 2,950 | 2,960 | 803,000 | 2,960 |
| 1999-12-16 | 2,975 | 2,975 | 2,930 | 2,955 | 562,000 | 2,955 |
| 1999-12-15 | 2,970 | 3,030 | 2,920 | 2,995 | 1,181,000 | 2,995 |
| 1999-12-14 | 2,930 | 2,985 | 2,925 | 2,965 | 1,169,000 | 2,965 |
| 1999-12-13 | 2,935 | 2,955 | 2,900 | 2,915 | 1,082,000 | 2,915 |
| 1999-12-10 | 3,030 | 3,080 | 2,975 | 2,975 | 2,292,000 | 2,975 |
| 1999-12-09 | 3,110 | 3,120 | 3,050 | 3,080 | 708,000 | 3,080 |
| 1999-12-08 | 3,120 | 3,160 | 3,060 | 3,060 | 543,000 | 3,060 |
| 1999-12-07 | 3,150 | 3,190 | 3,090 | 3,190 | 674,000 | 3,190 |
| 1999-12-06 | 3,170 | 3,200 | 3,120 | 3,150 | 826,000 | 3,150 |
| 1999-12-03 | 3,180 | 3,180 | 3,120 | 3,160 | 823,000 | 3,160 |
| 1999-12-02 | 3,140 | 3,150 | 3,050 | 3,150 | 700,000 | 3,150 |
| 1999-12-01 | 3,040 | 3,120 | 3,030 | 3,090 | 881,000 | 3,090 |
| 1999-11-30 | 3,080 | 3,110 | 3,030 | 3,030 | 830,000 | 3,030 |
| 1999-11-29 | 3,010 | 3,070 | 2,980 | 3,030 | 1,051,000 | 3,030 |
| 1999-11-26 | 2,955 | 2,995 | 2,950 | 2,960 | 1,406,000 | 2,960 |
| 1999-11-25 | 3,000 | 3,000 | 2,910 | 2,925 | 996,000 | 2,925 |
| 1999-11-24 | 3,090 | 3,120 | 3,010 | 3,010 | 1,515,000 | 3,010 |
| 1999-11-22 | 3,150 | 3,200 | 3,110 | 3,130 | 1,770,000 | 3,130 |
| 1999-11-19 | 3,100 | 3,210 | 3,070 | 3,090 | 2,019,000 | 3,090 |
| 1999-11-18 | 3,050 | 3,180 | 3,020 | 3,140 | 2,262,000 | 3,140 |
| 1999-11-17 | 3,000 | 3,050 | 2,980 | 3,050 | 1,400,000 | 3,050 |
| 1999-11-16 | 2,945 | 3,020 | 2,945 | 2,990 | 987,000 | 2,990 |
| 1999-11-15 | 2,995 | 2,995 | 2,935 | 2,945 | 1,190,000 | 2,945 |
| 1999-11-12 | 2,995 | 3,040 | 2,970 | 3,040 | 1,807,000 | 3,040 |
| 1999-11-11 | 2,975 | 2,985 | 2,925 | 2,985 | 1,702,000 | 2,985 |
| 1999-11-10 | 2,930 | 3,030 | 2,910 | 2,965 | 2,684,000 | 2,965 |
| 1999-11-09 | 2,950 | 2,985 | 2,900 | 2,910 | 2,141,000 | 2,910 |
| 1999-11-08 | 2,990 | 3,030 | 2,965 | 2,980 | 1,560,000 | 2,980 |
| 1999-11-05 | 3,100 | 3,120 | 3,040 | 3,090 | 1,041,000 | 3,090 |
| 1999-11-04 | 3,150 | 3,180 | 3,100 | 3,120 | 1,958,000 | 3,120 |
| 1999-11-02 | 3,160 | 3,200 | 3,130 | 3,150 | 1,613,000 | 3,150 |
| 1999-11-01 | 3,200 | 3,220 | 3,150 | 3,160 | 931,000 | 3,160 |
| 1999-10-29 | 3,190 | 3,190 | 3,150 | 3,180 | 1,073,000 | 3,180 |
| 1999-10-28 | 3,170 | 3,180 | 3,120 | 3,120 | 782,000 | 3,120 |
| 1999-10-27 | 3,210 | 3,220 | 3,100 | 3,200 | 2,208,000 | 3,200 |
| 1999-10-26 | 3,100 | 3,170 | 3,030 | 3,140 | 2,740,000 | 3,140 |
| 1999-10-25 | 2,975 | 3,000 | 2,955 | 2,970 | 1,363,000 | 2,970 |
| 1999-10-22 | 2,930 | 2,980 | 2,920 | 2,940 | 1,569,000 | 2,940 |
| 1999-10-21 | 2,920 | 2,935 | 2,880 | 2,890 | 1,525,000 | 2,890 |
| 1999-10-20 | 2,800 | 2,925 | 2,800 | 2,900 | 2,197,000 | 2,900 |
| 1999-10-19 | 2,745 | 2,770 | 2,735 | 2,755 | 1,365,000 | 2,755 |
| 1999-10-18 | 2,740 | 2,755 | 2,680 | 2,710 | 1,208,000 | 2,710 |
| 1999-10-15 | 2,775 | 2,810 | 2,765 | 2,780 | 1,026,000 | 2,780 |
| 1999-10-14 | 2,740 | 2,810 | 2,730 | 2,750 | 2,593,000 | 2,750 |
| 1999-10-13 | 2,700 | 2,730 | 2,660 | 2,700 | 2,927,000 | 2,700 |
| 1999-10-12 | 2,770 | 2,840 | 2,770 | 2,780 | 2,283,000 | 2,780 |
| 1999-10-08 | 2,995 | 2,995 | 2,920 | 2,930 | 791,000 | 2,930 |
| 1999-10-07 | 3,040 | 3,050 | 2,975 | 2,980 | 583,000 | 2,980 |
| 1999-10-06 | 2,990 | 3,050 | 2,945 | 3,010 | 925,000 | 3,010 |
| 1999-10-05 | 2,950 | 2,990 | 2,940 | 2,985 | 1,288,000 | 2,985 |
| 1999-10-04 | 2,960 | 3,010 | 2,960 | 2,990 | 667,000 | 2,990 |
| 1999-10-01 | 3,000 | 3,040 | 2,980 | 3,010 | 958,000 | 3,010 |
| 1999-09-30 | 3,030 | 3,090 | 2,990 | 3,010 | 865,000 | 3,010 |
| 1999-09-29 | 3,060 | 3,060 | 2,965 | 3,000 | 557,000 | 3,000 |
| 1999-09-28 | 3,070 | 3,100 | 3,050 | 3,100 | 274,000 | 3,100 |
| 1999-09-27 | 2,975 | 3,060 | 2,975 | 3,030 | 284,000 | 3,030 |
| 1999-09-24 | 3,030 | 3,030 | 2,900 | 2,965 | 1,164,000 | 2,965 |
| 1999-09-22 | 3,080 | 3,120 | 3,040 | 3,100 | 1,058,000 | 3,100 |
| 1999-09-21 | 3,080 | 3,130 | 3,040 | 3,130 | 1,164,000 | 3,130 |
| 1999-09-20 | 3,120 | 3,140 | 3,050 | 3,080 | 834,000 | 3,080 |
| 1999-09-17 | 3,090 | 3,090 | 3,000 | 3,070 | 965,000 | 3,070 |
| 1999-09-16 | 3,030 | 3,050 | 2,995 | 3,040 | 1,414,000 | 3,040 |
| 1999-09-14 | 3,140 | 3,200 | 3,100 | 3,160 | 703,000 | 3,160 |
| 1999-09-13 | 3,230 | 3,250 | 3,100 | 3,240 | 873,000 | 3,240 |
| 1999-09-10 | 3,300 | 3,310 | 3,280 | 3,280 | 943,000 | 3,280 |
| 1999-09-09 | 3,290 | 3,330 | 3,200 | 3,320 | 912,000 | 3,320 |
| 1999-09-08 | 3,220 | 3,280 | 3,200 | 3,270 | 468,000 | 3,270 |
| 1999-09-07 | 3,150 | 3,210 | 3,150 | 3,180 | 768,000 | 3,180 |
| 1999-09-06 | 3,230 | 3,250 | 3,130 | 3,170 | 582,000 | 3,170 |
| 1999-09-03 | 3,290 | 3,330 | 3,180 | 3,180 | 619,000 | 3,180 |
| 1999-09-02 | 3,230 | 3,360 | 3,200 | 3,320 | 936,000 | 3,320 |
| 1999-09-01 | 3,140 | 3,250 | 3,140 | 3,220 | 1,358,000 | 3,220 |
| 1999-08-31 | 3,250 | 3,300 | 3,110 | 3,110 | 1,061,000 | 3,110 |
| 1999-08-30 | 3,300 | 3,340 | 3,200 | 3,220 | 629,000 | 3,220 |
| 1999-08-27 | 3,250 | 3,350 | 3,240 | 3,300 | 964,000 | 3,300 |
| 1999-08-26 | 3,250 | 3,270 | 3,180 | 3,190 | 667,000 | 3,190 |
| 1999-08-25 | 3,290 | 3,330 | 3,250 | 3,250 | 965,000 | 3,250 |
| 1999-08-24 | 3,340 | 3,350 | 3,290 | 3,290 | 948,000 | 3,290 |
| 1999-08-23 | 3,400 | 3,400 | 3,280 | 3,320 | 881,000 | 3,320 |
| 1999-08-20 | 3,400 | 3,410 | 3,350 | 3,390 | 1,118,000 | 3,390 |
| 1999-08-19 | 3,270 | 3,390 | 3,240 | 3,380 | 2,824,000 | 3,380 |
| 1999-08-18 | 3,200 | 3,230 | 3,180 | 3,220 | 2,192,000 | 3,220 |
| 1999-08-17 | 3,170 | 3,190 | 3,120 | 3,160 | 1,134,000 | 3,160 |
| 1999-08-16 | 3,150 | 3,180 | 3,130 | 3,180 | 1,455,000 | 3,180 |
| 1999-08-13 | 3,070 | 3,160 | 3,060 | 3,150 | 1,490,000 | 3,150 |
| 1999-08-12 | 3,050 | 3,100 | 3,040 | 3,070 | 1,731,000 | 3,070 |
| 1999-08-11 | 3,000 | 3,020 | 2,985 | 3,020 | 946,000 | 3,020 |
| 1999-08-10 | 3,000 | 3,000 | 2,970 | 2,980 | 937,000 | 2,980 |
| 1999-08-09 | 3,040 | 3,050 | 3,020 | 3,030 | 1,006,000 | 3,030 |
| 1999-08-06 | 3,030 | 3,070 | 3,010 | 3,040 | 1,342,000 | 3,040 |
| 1999-08-05 | 3,010 | 3,050 | 2,985 | 3,020 | 2,437,000 | 3,020 |
| 1999-08-04 | 3,140 | 3,160 | 3,050 | 3,060 | 2,076,000 | 3,060 |
| 1999-08-03 | 3,170 | 3,180 | 3,120 | 3,160 | 1,253,000 | 3,160 |
| 1999-08-02 | 3,190 | 3,210 | 3,160 | 3,170 | 1,128,000 | 3,170 |
| 1999-07-30 | 3,130 | 3,190 | 3,130 | 3,190 | 1,080,000 | 3,190 |
| 1999-07-29 | 3,150 | 3,150 | 3,100 | 3,120 | 1,077,000 | 3,120 |
| 1999-07-28 | 3,140 | 3,160 | 3,130 | 3,130 | 862,000 | 3,130 |
| 1999-07-27 | 3,120 | 3,140 | 3,100 | 3,120 | 791,000 | 3,120 |
| 1999-07-26 | 3,160 | 3,180 | 3,120 | 3,140 | 1,075,000 | 3,140 |
| 1999-07-23 | 3,130 | 3,190 | 3,090 | 3,160 | 1,070,000 | 3,160 |
| 1999-07-22 | 3,160 | 3,160 | 3,080 | 3,130 | 1,218,000 | 3,130 |
| 1999-07-21 | 3,040 | 3,150 | 3,020 | 3,150 | 2,165,000 | 3,150 |
| 1999-07-19 | 3,180 | 3,190 | 3,110 | 3,140 | 1,709,000 | 3,140 |
| 1999-07-16 | 3,100 | 3,240 | 3,100 | 3,170 | 2,561,000 | 3,170 |
| 1999-07-15 | 3,290 | 3,320 | 3,270 | 3,320 | 2,029,000 | 3,320 |
| 1999-07-14 | 3,370 | 3,370 | 3,260 | 3,290 | 1,411,000 | 3,290 |
| 1999-07-13 | 3,360 | 3,400 | 3,340 | 3,370 | 988,000 | 3,370 |
| 1999-07-12 | 3,350 | 3,400 | 3,350 | 3,380 | 1,005,000 | 3,380 |
| 1999-07-09 | 3,380 | 3,400 | 3,330 | 3,360 | 802,000 | 3,360 |
| 1999-07-08 | 3,400 | 3,430 | 3,380 | 3,430 | 837,000 | 3,430 |
| 1999-07-07 | 3,480 | 3,500 | 3,400 | 3,450 | 1,253,000 | 3,450 |
| 1999-07-06 | 3,540 | 3,540 | 3,430 | 3,440 | 1,744,000 | 3,440 |
| 1999-07-05 | 3,530 | 3,580 | 3,500 | 3,550 | 1,281,000 | 3,550 |
| 1999-07-02 | 3,500 | 3,540 | 3,480 | 3,520 | 1,132,000 | 3,520 |
| 1999-07-01 | 3,500 | 3,520 | 3,460 | 3,480 | 1,541,000 | 3,480 |
| 1999-06-30 | 3,460 | 3,490 | 3,400 | 3,400 | 914,000 | 3,400 |
| 1999-06-29 | 3,370 | 3,410 | 3,370 | 3,390 | 1,059,000 | 3,390 |
| 1999-06-28 | 3,440 | 3,440 | 3,400 | 3,420 | 569,000 | 3,420 |
| 1999-06-25 | 3,420 | 3,420 | 3,370 | 3,380 | 763,000 | 3,380 |
| 1999-06-24 | 3,310 | 3,470 | 3,310 | 3,470 | 1,246,000 | 3,470 |
| 1999-06-23 | 3,400 | 3,450 | 3,360 | 3,360 | 851,000 | 3,360 |
| 1999-06-22 | 3,450 | 3,470 | 3,400 | 3,470 | 1,299,000 | 3,470 |
| 1999-06-21 | 3,420 | 3,440 | 3,390 | 3,430 | 853,000 | 3,430 |
| 1999-06-18 | 3,410 | 3,430 | 3,390 | 3,400 | 617,000 | 3,400 |
| 1999-06-17 | 3,400 | 3,440 | 3,350 | 3,440 | 1,211,000 | 3,440 |
| 1999-06-16 | 3,460 | 3,460 | 3,380 | 3,450 | 709,000 | 3,450 |
| 1999-06-15 | 3,430 | 3,490 | 3,400 | 3,460 | 1,182,000 | 3,460 |
| 1999-06-14 | 3,480 | 3,510 | 3,380 | 3,380 | 879,000 | 3,380 |
| 1999-06-11 | 3,440 | 3,550 | 3,360 | 3,550 | 2,290,000 | 3,550 |
| 1999-06-10 | 3,320 | 3,390 | 3,310 | 3,390 | 710,000 | 3,390 |
| 1999-06-09 | 3,330 | 3,350 | 3,320 | 3,330 | 548,000 | 3,330 |
| 1999-06-08 | 3,320 | 3,370 | 3,320 | 3,370 | 667,000 | 3,370 |
| 1999-06-07 | 3,340 | 3,360 | 3,310 | 3,330 | 854,000 | 3,330 |
| 1999-06-04 | 3,220 | 3,260 | 3,210 | 3,240 | 827,000 | 3,240 |
| 1999-06-03 | 3,300 | 3,330 | 3,230 | 3,270 | 1,457,000 | 3,270 |
| 1999-06-02 | 3,300 | 3,390 | 3,290 | 3,310 | 2,467,000 | 3,310 |
| 1999-06-01 | 3,300 | 3,330 | 3,300 | 3,320 | 1,271,000 | 3,320 |
| 1999-05-31 | 3,300 | 3,320 | 3,270 | 3,300 | 1,321,000 | 3,300 |
| 1999-05-28 | 3,250 | 3,360 | 3,230 | 3,320 | 1,401,000 | 3,320 |
| 1999-05-27 | 3,290 | 3,320 | 3,220 | 3,230 | 1,131,000 | 3,230 |
| 1999-05-26 | 3,280 | 3,320 | 3,260 | 3,260 | 1,208,000 | 3,260 |
| 1999-05-25 | 3,280 | 3,300 | 3,230 | 3,290 | 1,204,000 | 3,290 |
| 1999-05-24 | 3,140 | 3,310 | 3,120 | 3,310 | 1,795,000 | 3,310 |
| 1999-05-21 | 3,040 | 3,140 | 3,030 | 3,130 | 1,557,000 | 3,130 |
| 1999-05-20 | 3,020 | 3,030 | 2,995 | 3,010 | 1,315,000 | 3,010 |
| 1999-05-19 | 3,010 | 3,010 | 2,975 | 2,995 | 942,000 | 2,995 |
| 1999-05-18 | 2,980 | 3,000 | 2,955 | 2,995 | 992,000 | 2,995 |
| 1999-05-17 | 2,850 | 2,885 | 2,825 | 2,880 | 630,000 | 2,880 |
| 1999-05-14 | 2,875 | 2,915 | 2,840 | 2,865 | 1,276,000 | 2,865 |
| 1999-05-13 | 2,905 | 2,925 | 2,870 | 2,895 | 563,000 | 2,895 |
| 1999-05-12 | 2,980 | 3,040 | 2,905 | 2,905 | 1,161,000 | 2,905 |
| 1999-05-11 | 2,920 | 2,920 | 2,855 | 2,860 | 990,000 | 2,860 |
| 1999-05-10 | 2,910 | 2,935 | 2,900 | 2,910 | 989,000 | 2,910 |
| 1999-05-07 | 3,020 | 3,060 | 2,910 | 2,950 | 1,212,000 | 2,950 |
| 1999-05-06 | 3,010 | 3,020 | 2,980 | 3,010 | 1,365,000 | 3,010 |
| 1999-04-30 | 3,030 | 3,090 | 2,995 | 3,030 | 1,403,000 | 3,030 |
| 1999-04-28 | 2,900 | 3,030 | 2,885 | 2,990 | 2,287,000 | 2,990 |
| 1999-04-27 | 2,850 | 2,885 | 2,840 | 2,865 | 1,912,000 | 2,865 |
| 1999-04-26 | 2,830 | 2,840 | 2,810 | 2,815 | 1,223,000 | 2,815 |
| 1999-04-23 | 2,780 | 2,820 | 2,760 | 2,815 | 2,877,000 | 2,815 |
| 1999-04-22 | 2,650 | 2,710 | 2,625 | 2,700 | 1,067,000 | 2,700 |
| 1999-04-21 | 2,650 | 2,660 | 2,590 | 2,605 | 959,000 | 2,605 |
| 1999-04-20 | 2,645 | 2,655 | 2,635 | 2,645 | 1,012,000 | 2,645 |
| 1999-04-19 | 2,650 | 2,670 | 2,635 | 2,655 | 958,000 | 2,655 |
| 1999-04-16 | 2,605 | 2,645 | 2,605 | 2,620 | 820,000 | 2,620 |
| 1999-04-15 | 2,600 | 2,630 | 2,590 | 2,595 | 901,000 | 2,595 |
| 1999-04-14 | 2,615 | 2,660 | 2,585 | 2,600 | 1,562,000 | 2,600 |
| 1999-04-13 | 2,640 | 2,645 | 2,600 | 2,615 | 798,000 | 2,615 |
| 1999-04-12 | 2,635 | 2,635 | 2,605 | 2,610 | 773,000 | 2,610 |
| 1999-04-09 | 2,715 | 2,720 | 2,645 | 2,650 | 1,040,000 | 2,650 |
| 1999-04-08 | 2,700 | 2,705 | 2,660 | 2,685 | 1,584,000 | 2,685 |
| 1999-04-07 | 2,680 | 2,680 | 2,645 | 2,665 | 919,000 | 2,665 |
| 1999-04-06 | 2,690 | 2,710 | 2,630 | 2,710 | 927,000 | 2,710 |
| 1999-04-05 | 2,700 | 2,715 | 2,690 | 2,690 | 533,000 | 2,690 |
| 1999-04-02 | 2,750 | 2,750 | 2,670 | 2,725 | 1,194,000 | 2,725 |
| 1999-04-01 | 2,650 | 2,750 | 2,630 | 2,715 | 1,559,000 | 2,715 |
| 1999-03-31 | 2,625 | 2,625 | 2,590 | 2,615 | 905,000 | 2,615 |
| 1999-03-30 | 2,590 | 2,595 | 2,560 | 2,585 | 650,000 | 2,585 |
| 1999-03-29 | 2,595 | 2,635 | 2,550 | 2,560 | 1,076,000 | 2,560 |
| 1999-03-26 | 2,600 | 2,600 | 2,570 | 2,585 | 720,000 | 2,585 |
| 1999-03-25 | 2,530 | 2,600 | 2,525 | 2,565 | 1,008,000 | 2,565 |
| 1999-03-24 | 2,490 | 2,500 | 2,450 | 2,500 | 1,644,000 | 2,500 |
| 1999-03-23 | 2,480 | 2,500 | 2,445 | 2,455 | 1,412,000 | 2,455 |
| 1999-03-19 | 2,590 | 2,590 | 2,535 | 2,560 | 783,000 | 2,560 |
| 1999-03-18 | 2,595 | 2,595 | 2,475 | 2,480 | 1,177,000 | 2,480 |
| 1999-03-17 | 2,620 | 2,630 | 2,570 | 2,595 | 1,480,000 | 2,595 |
| 1999-03-16 | 2,600 | 2,615 | 2,590 | 2,600 | 1,613,000 | 2,600 |
| 1999-03-15 | 2,565 | 2,600 | 2,565 | 2,600 | 1,284,000 | 2,600 |
| 1999-03-12 | 2,660 | 2,670 | 2,600 | 2,605 | 1,713,000 | 2,605 |
| 1999-03-11 | 2,585 | 2,655 | 2,565 | 2,655 | 2,993,000 | 2,655 |
| 1999-03-10 | 2,500 | 2,555 | 2,500 | 2,510 | 1,944,000 | 2,510 |
| 1999-03-09 | 2,495 | 2,495 | 2,480 | 2,490 | 1,168,000 | 2,490 |
| 1999-03-08 | 2,475 | 2,500 | 2,460 | 2,480 | 1,481,000 | 2,480 |
| 1999-03-05 | 2,350 | 2,435 | 2,340 | 2,435 | 1,661,000 | 2,435 |
| 1999-03-04 | 2,310 | 2,340 | 2,290 | 2,330 | 926,000 | 2,330 |
| 1999-03-03 | 2,345 | 2,345 | 2,325 | 2,340 | 575,000 | 2,340 |
| 1999-03-02 | 2,350 | 2,350 | 2,290 | 2,305 | 708,000 | 2,305 |
| 1999-03-01 | 2,360 | 2,375 | 2,340 | 2,340 | 755,000 | 2,340 |
| 1999-02-26 | 2,360 | 2,390 | 2,350 | 2,370 | 1,091,000 | 2,370 |
| 1999-02-25 | 2,400 | 2,410 | 2,385 | 2,385 | 1,087,000 | 2,385 |
| 1999-02-24 | 2,400 | 2,425 | 2,390 | 2,395 | 1,774,000 | 2,395 |
| 1999-02-23 | 2,405 | 2,405 | 2,380 | 2,395 | 1,036,000 | 2,395 |
| 1999-02-22 | 2,340 | 2,390 | 2,325 | 2,385 | 1,239,000 | 2,385 |
| 1999-02-19 | 2,345 | 2,345 | 2,325 | 2,335 | 828,000 | 2,335 |
| 1999-02-18 | 2,325 | 2,345 | 2,320 | 2,345 | 841,000 | 2,345 |
| 1999-02-17 | 2,335 | 2,345 | 2,300 | 2,315 | 664,000 | 2,315 |
| 1999-02-16 | 2,330 | 2,355 | 2,325 | 2,330 | 411,000 | 2,330 |
| 1999-02-15 | 2,360 | 2,360 | 2,320 | 2,330 | 794,000 | 2,330 |
| 1999-02-12 | 2,300 | 2,370 | 2,290 | 2,365 | 1,596,000 | 2,365 |
| 1999-02-10 | 2,265 | 2,290 | 2,260 | 2,285 | 1,262,000 | 2,285 |
| 1999-02-09 | 2,300 | 2,305 | 2,255 | 2,260 | 1,435,000 | 2,260 |
| 1999-02-08 | 2,285 | 2,310 | 2,285 | 2,305 | 1,598,000 | 2,305 |
| 1999-02-05 | 2,265 | 2,300 | 2,250 | 2,285 | 1,214,000 | 2,285 |
| 1999-02-04 | 2,300 | 2,305 | 2,260 | 2,300 | 562,000 | 2,300 |
| 1999-02-03 | 2,310 | 2,320 | 2,300 | 2,300 | 689,000 | 2,300 |
| 1999-02-02 | 2,290 | 2,320 | 2,280 | 2,310 | 1,358,000 | 2,310 |
| 1999-02-01 | 2,340 | 2,340 | 2,270 | 2,285 | 1,345,000 | 2,285 |
| 1999-01-29 | 2,375 | 2,390 | 2,340 | 2,350 | 1,242,000 | 2,350 |
| 1999-01-28 | 2,385 | 2,415 | 2,360 | 2,375 | 1,275,000 | 2,375 |
| 1999-01-27 | 2,375 | 2,390 | 2,350 | 2,370 | 935,000 | 2,370 |
| 1999-01-26 | 2,305 | 2,345 | 2,305 | 2,345 | 875,000 | 2,345 |
| 1999-01-25 | 2,325 | 2,325 | 2,275 | 2,305 | 826,000 | 2,305 |
| 1999-01-22 | 2,390 | 2,390 | 2,310 | 2,325 | 962,000 | 2,325 |
| 1999-01-21 | 2,350 | 2,390 | 2,345 | 2,375 | 831,000 | 2,375 |
| 1999-01-20 | 2,380 | 2,420 | 2,365 | 2,420 | 1,070,000 | 2,420 |
| 1999-01-19 | 2,385 | 2,420 | 2,370 | 2,420 | 916,000 | 2,420 |
| 1999-01-18 | 2,340 | 2,375 | 2,340 | 2,345 | 620,000 | 2,345 |
| 1999-01-14 | 2,285 | 2,340 | 2,285 | 2,340 | 1,365,000 | 2,340 |
| 1999-01-13 | 2,340 | 2,355 | 2,315 | 2,325 | 2,409,000 | 2,325 |
| 1999-01-12 | 2,430 | 2,455 | 2,420 | 2,435 | 1,345,000 | 2,435 |
| 1999-01-11 | 2,520 | 2,530 | 2,510 | 2,510 | 602,000 | 2,510 |
| 1999-01-08 | 2,515 | 2,550 | 2,515 | 2,540 | 840,000 | 2,540 |
| 1999-01-07 | 2,565 | 2,565 | 2,500 | 2,515 | 1,142,000 | 2,515 |
| 1999-01-06 | 2,575 | 2,610 | 2,565 | 2,565 | 2,221,000 | 2,565 |
| 1999-01-05 | 2,500 | 2,540 | 2,470 | 2,530 | 607,000 | 2,530 |
| 1999-01-04 | 2,540 | 2,540 | 2,460 | 2,465 | 158,000 | 2,465 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
