4502 武田薬品工業(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 | 5,050 | 5,120 | 5,020 | 5,050 | 775,000 | 5,050 |
| 1999-12-29 | 5,400 | 5,420 | 5,180 | 5,200 | 944,000 | 5,200 |
| 1999-12-28 | 5,440 | 5,510 | 5,430 | 5,450 | 446,000 | 5,450 |
| 1999-12-27 | 5,560 | 5,560 | 5,410 | 5,460 | 360,000 | 5,460 |
| 1999-12-24 | 5,610 | 5,620 | 5,460 | 5,460 | 926,000 | 5,460 |
| 1999-12-22 | 5,800 | 5,800 | 5,600 | 5,610 | 572,000 | 5,610 |
| 1999-12-21 | 5,740 | 5,800 | 5,700 | 5,710 | 700,000 | 5,710 |
| 1999-12-20 | 5,780 | 5,780 | 5,600 | 5,650 | 696,000 | 5,650 |
| 1999-12-17 | 5,680 | 5,770 | 5,670 | 5,680 | 931,000 | 5,680 |
| 1999-12-16 | 5,660 | 5,730 | 5,530 | 5,580 | 1,273,000 | 5,580 |
| 1999-12-15 | 5,640 | 5,640 | 5,560 | 5,560 | 1,436,000 | 5,560 |
| 1999-12-14 | 5,570 | 5,580 | 5,380 | 5,500 | 2,350,000 | 5,500 |
| 1999-12-13 | 5,850 | 5,850 | 5,740 | 5,770 | 834,000 | 5,770 |
| 1999-12-10 | 5,800 | 5,910 | 5,730 | 5,900 | 3,722,000 | 5,900 |
| 1999-12-09 | 5,950 | 5,950 | 5,770 | 5,800 | 849,000 | 5,800 |
| 1999-12-08 | 5,890 | 6,020 | 5,890 | 5,930 | 732,000 | 5,930 |
| 1999-12-07 | 5,850 | 5,900 | 5,820 | 5,880 | 1,049,000 | 5,880 |
| 1999-12-06 | 5,910 | 5,940 | 5,850 | 5,850 | 643,000 | 5,850 |
| 1999-12-03 | 5,920 | 5,950 | 5,860 | 5,880 | 986,000 | 5,880 |
| 1999-12-02 | 6,050 | 6,070 | 5,940 | 5,980 | 763,000 | 5,980 |
| 1999-12-01 | 6,050 | 6,190 | 5,980 | 6,020 | 1,336,000 | 6,020 |
| 1999-11-30 | 6,050 | 6,090 | 5,950 | 6,020 | 1,201,000 | 6,020 |
| 1999-11-29 | 5,970 | 6,030 | 5,960 | 5,970 | 653,000 | 5,970 |
| 1999-11-26 | 6,080 | 6,140 | 6,000 | 6,000 | 758,000 | 6,000 |
| 1999-11-25 | 6,050 | 6,090 | 5,970 | 6,030 | 1,056,000 | 6,030 |
| 1999-11-24 | 6,100 | 6,150 | 6,020 | 6,150 | 1,171,000 | 6,150 |
| 1999-11-22 | 6,130 | 6,150 | 6,020 | 6,100 | 989,000 | 6,100 |
| 1999-11-19 | 6,210 | 6,230 | 6,110 | 6,110 | 1,019,000 | 6,110 |
| 1999-11-18 | 6,170 | 6,280 | 6,150 | 6,230 | 1,148,000 | 6,230 |
| 1999-11-17 | 6,320 | 6,330 | 6,080 | 6,130 | 1,965,000 | 6,130 |
| 1999-11-16 | 6,140 | 6,420 | 6,130 | 6,330 | 2,006,000 | 6,330 |
| 1999-11-15 | 6,200 | 6,230 | 5,990 | 6,080 | 707,000 | 6,080 |
| 1999-11-12 | 6,130 | 6,190 | 6,070 | 6,100 | 1,166,000 | 6,100 |
| 1999-11-11 | 6,180 | 6,190 | 6,070 | 6,080 | 805,000 | 6,080 |
| 1999-11-10 | 6,190 | 6,230 | 6,160 | 6,170 | 1,463,000 | 6,170 |
| 1999-11-09 | 6,080 | 6,150 | 6,080 | 6,150 | 1,251,000 | 6,150 |
| 1999-11-08 | 6,100 | 6,110 | 6,020 | 6,040 | 691,000 | 6,040 |
| 1999-11-05 | 6,080 | 6,090 | 5,960 | 6,070 | 783,000 | 6,070 |
| 1999-11-04 | 6,010 | 6,140 | 5,990 | 6,090 | 2,245,000 | 6,090 |
| 1999-11-02 | 5,870 | 5,960 | 5,830 | 5,890 | 966,000 | 5,890 |
| 1999-11-01 | 6,000 | 6,010 | 5,930 | 5,960 | 822,000 | 5,960 |
| 1999-10-29 | 5,960 | 6,000 | 5,880 | 5,990 | 1,239,000 | 5,990 |
| 1999-10-28 | 6,000 | 6,050 | 5,940 | 5,960 | 1,308,000 | 5,960 |
| 1999-10-27 | 5,920 | 5,980 | 5,870 | 5,930 | 544,000 | 5,930 |
| 1999-10-26 | 5,950 | 6,040 | 5,890 | 5,920 | 1,919,000 | 5,920 |
| 1999-10-25 | 5,870 | 5,950 | 5,830 | 5,920 | 865,000 | 5,920 |
| 1999-10-22 | 5,850 | 5,880 | 5,750 | 5,810 | 1,214,000 | 5,810 |
| 1999-10-21 | 5,890 | 5,950 | 5,850 | 5,920 | 1,766,000 | 5,920 |
| 1999-10-20 | 5,700 | 5,840 | 5,610 | 5,820 | 1,469,000 | 5,820 |
| 1999-10-19 | 5,850 | 5,850 | 5,740 | 5,770 | 1,483,000 | 5,770 |
| 1999-10-18 | 5,560 | 5,800 | 5,530 | 5,800 | 1,128,000 | 5,800 |
| 1999-10-15 | 5,660 | 5,720 | 5,560 | 5,560 | 741,000 | 5,560 |
| 1999-10-14 | 5,600 | 5,750 | 5,600 | 5,680 | 725,000 | 5,680 |
| 1999-10-13 | 5,700 | 5,760 | 5,660 | 5,690 | 736,000 | 5,690 |
| 1999-10-12 | 5,900 | 5,940 | 5,770 | 5,770 | 843,000 | 5,770 |
| 1999-10-08 | 5,910 | 5,910 | 5,780 | 5,870 | 1,184,000 | 5,870 |
| 1999-10-07 | 5,900 | 5,900 | 5,810 | 5,810 | 664,000 | 5,810 |
| 1999-10-06 | 5,810 | 5,850 | 5,700 | 5,830 | 727,000 | 5,830 |
| 1999-10-05 | 5,880 | 5,880 | 5,730 | 5,730 | 824,000 | 5,730 |
| 1999-10-04 | 5,890 | 5,900 | 5,830 | 5,900 | 879,000 | 5,900 |
| 1999-10-01 | 5,700 | 5,890 | 5,640 | 5,890 | 870,000 | 5,890 |
| 1999-09-30 | 5,670 | 5,850 | 5,650 | 5,750 | 1,435,000 | 5,750 |
| 1999-09-29 | 5,610 | 5,650 | 5,520 | 5,650 | 550,000 | 5,650 |
| 1999-09-28 | 5,520 | 5,710 | 5,520 | 5,710 | 889,000 | 5,710 |
| 1999-09-27 | 5,500 | 5,530 | 5,500 | 5,500 | 621,000 | 5,500 |
| 1999-09-24 | 5,440 | 5,520 | 5,400 | 5,500 | 1,374,000 | 5,500 |
| 1999-09-22 | 5,580 | 5,580 | 5,480 | 5,530 | 1,277,000 | 5,530 |
| 1999-09-21 | 5,750 | 5,750 | 5,630 | 5,750 | 1,334,000 | 5,750 |
| 1999-09-20 | 5,750 | 5,760 | 5,620 | 5,650 | 1,031,000 | 5,650 |
| 1999-09-17 | 5,450 | 5,550 | 5,410 | 5,550 | 753,000 | 5,550 |
| 1999-09-16 | 5,490 | 5,520 | 5,420 | 5,440 | 1,020,000 | 5,440 |
| 1999-09-14 | 5,600 | 5,600 | 5,500 | 5,550 | 1,107,000 | 5,550 |
| 1999-09-13 | 5,590 | 5,630 | 5,530 | 5,550 | 871,000 | 5,550 |
| 1999-09-10 | 5,660 | 5,800 | 5,600 | 5,640 | 2,879,000 | 5,640 |
| 1999-09-09 | 5,720 | 5,720 | 5,650 | 5,660 | 529,000 | 5,660 |
| 1999-09-08 | 5,700 | 5,700 | 5,520 | 5,660 | 1,408,000 | 5,660 |
| 1999-09-07 | 5,800 | 5,800 | 5,650 | 5,700 | 1,192,000 | 5,700 |
| 1999-09-06 | 5,850 | 5,850 | 5,760 | 5,780 | 761,000 | 5,780 |
| 1999-09-03 | 5,750 | 5,790 | 5,730 | 5,750 | 580,000 | 5,750 |
| 1999-09-02 | 5,840 | 5,840 | 5,750 | 5,750 | 903,000 | 5,750 |
| 1999-09-01 | 5,800 | 5,840 | 5,710 | 5,740 | 1,385,000 | 5,740 |
| 1999-08-31 | 5,820 | 5,900 | 5,500 | 5,500 | 1,915,000 | 5,500 |
| 1999-08-30 | 5,770 | 5,870 | 5,760 | 5,820 | 662,000 | 5,820 |
| 1999-08-27 | 5,910 | 5,920 | 5,800 | 5,800 | 1,153,000 | 5,800 |
| 1999-08-26 | 5,930 | 5,980 | 5,880 | 5,880 | 1,872,000 | 5,880 |
| 1999-08-25 | 5,820 | 5,840 | 5,780 | 5,830 | 933,000 | 5,830 |
| 1999-08-24 | 5,820 | 5,860 | 5,760 | 5,770 | 1,516,000 | 5,770 |
| 1999-08-23 | 6,010 | 6,020 | 5,750 | 5,760 | 1,611,000 | 5,760 |
| 1999-08-20 | 6,100 | 6,140 | 5,940 | 6,060 | 1,055,000 | 6,060 |
| 1999-08-19 | 6,140 | 6,200 | 6,120 | 6,170 | 1,153,000 | 6,170 |
| 1999-08-18 | 6,240 | 6,260 | 6,120 | 6,200 | 1,276,000 | 6,200 |
| 1999-08-17 | 6,120 | 6,220 | 6,080 | 6,180 | 1,675,000 | 6,180 |
| 1999-08-16 | 5,900 | 6,060 | 5,890 | 6,020 | 1,540,000 | 6,020 |
| 1999-08-13 | 5,900 | 5,930 | 5,850 | 5,930 | 1,158,000 | 5,930 |
| 1999-08-12 | 5,880 | 5,940 | 5,820 | 5,900 | 1,347,000 | 5,900 |
| 1999-08-11 | 5,790 | 5,830 | 5,770 | 5,800 | 770,000 | 5,800 |
| 1999-08-10 | 5,800 | 5,840 | 5,710 | 5,780 | 1,144,000 | 5,780 |
| 1999-08-09 | 5,900 | 6,040 | 5,900 | 5,930 | 735,000 | 5,930 |
| 1999-08-06 | 6,000 | 6,020 | 5,870 | 5,920 | 1,641,000 | 5,920 |
| 1999-08-05 | 6,170 | 6,230 | 6,020 | 6,070 | 1,404,000 | 6,070 |
| 1999-08-04 | 6,250 | 6,350 | 6,200 | 6,270 | 1,406,000 | 6,270 |
| 1999-08-03 | 6,280 | 6,290 | 6,100 | 6,290 | 1,604,000 | 6,290 |
| 1999-08-02 | 6,220 | 6,360 | 6,210 | 6,280 | 2,086,000 | 6,280 |
| 1999-07-30 | 6,120 | 6,220 | 6,100 | 6,220 | 1,029,000 | 6,220 |
| 1999-07-29 | 6,150 | 6,180 | 6,080 | 6,100 | 773,000 | 6,100 |
| 1999-07-28 | 6,050 | 6,150 | 6,000 | 6,050 | 1,120,000 | 6,050 |
| 1999-07-27 | 5,960 | 5,980 | 5,870 | 5,910 | 890,000 | 5,910 |
| 1999-07-26 | 5,900 | 6,000 | 5,850 | 5,930 | 824,000 | 5,930 |
| 1999-07-23 | 5,900 | 5,930 | 5,850 | 5,870 | 1,884,000 | 5,870 |
| 1999-07-22 | 6,190 | 6,230 | 5,920 | 5,930 | 1,746,000 | 5,930 |
| 1999-07-21 | 6,150 | 6,340 | 6,120 | 6,120 | 2,624,000 | 6,120 |
| 1999-07-19 | 6,200 | 6,230 | 6,100 | 6,170 | 1,138,000 | 6,170 |
| 1999-07-16 | 6,150 | 6,190 | 6,030 | 6,040 | 1,297,000 | 6,040 |
| 1999-07-15 | 6,030 | 6,200 | 6,010 | 6,190 | 1,362,000 | 6,190 |
| 1999-07-14 | 5,990 | 6,070 | 5,960 | 6,020 | 1,416,000 | 6,020 |
| 1999-07-13 | 6,030 | 6,040 | 5,900 | 5,900 | 1,255,000 | 5,900 |
| 1999-07-12 | 5,920 | 6,070 | 5,870 | 6,040 | 1,121,000 | 6,040 |
| 1999-07-09 | 6,060 | 6,110 | 5,870 | 5,920 | 1,815,000 | 5,920 |
| 1999-07-08 | 6,090 | 6,090 | 5,960 | 6,060 | 967,000 | 6,060 |
| 1999-07-07 | 6,200 | 6,210 | 6,000 | 6,140 | 1,336,000 | 6,140 |
| 1999-07-06 | 6,260 | 6,280 | 6,130 | 6,250 | 1,271,000 | 6,250 |
| 1999-07-05 | 6,200 | 6,330 | 6,170 | 6,290 | 2,375,000 | 6,290 |
| 1999-07-02 | 6,040 | 6,200 | 6,040 | 6,090 | 3,124,000 | 6,090 |
| 1999-07-01 | 5,800 | 5,950 | 5,740 | 5,940 | 2,565,000 | 5,940 |
| 1999-06-30 | 5,720 | 5,750 | 5,600 | 5,610 | 949,000 | 5,610 |
| 1999-06-29 | 5,650 | 5,710 | 5,620 | 5,620 | 1,103,000 | 5,620 |
| 1999-06-28 | 5,670 | 5,770 | 5,610 | 5,610 | 715,000 | 5,610 |
| 1999-06-25 | 5,730 | 5,790 | 5,610 | 5,620 | 1,031,000 | 5,620 |
| 1999-06-24 | 5,700 | 5,780 | 5,660 | 5,700 | 1,812,000 | 5,700 |
| 1999-06-23 | 5,620 | 5,680 | 5,600 | 5,660 | 814,000 | 5,660 |
| 1999-06-22 | 5,640 | 5,650 | 5,540 | 5,650 | 1,294,000 | 5,650 |
| 1999-06-21 | 5,600 | 5,650 | 5,560 | 5,650 | 561,000 | 5,650 |
| 1999-06-18 | 5,670 | 5,670 | 5,550 | 5,550 | 927,000 | 5,550 |
| 1999-06-17 | 5,630 | 5,700 | 5,570 | 5,630 | 987,000 | 5,630 |
| 1999-06-16 | 5,600 | 5,620 | 5,520 | 5,540 | 906,000 | 5,540 |
| 1999-06-15 | 5,540 | 5,620 | 5,440 | 5,600 | 1,051,000 | 5,600 |
| 1999-06-14 | 5,650 | 5,680 | 5,450 | 5,530 | 1,159,000 | 5,530 |
| 1999-06-11 | 5,590 | 5,690 | 5,550 | 5,650 | 4,086,000 | 5,650 |
| 1999-06-10 | 5,530 | 5,690 | 5,500 | 5,690 | 1,221,000 | 5,690 |
| 1999-06-09 | 5,570 | 5,620 | 5,560 | 5,580 | 867,000 | 5,580 |
| 1999-06-08 | 5,640 | 5,640 | 5,550 | 5,640 | 657,000 | 5,640 |
| 1999-06-07 | 5,550 | 5,640 | 5,520 | 5,640 | 822,000 | 5,640 |
| 1999-06-04 | 5,500 | 5,600 | 5,490 | 5,580 | 1,013,000 | 5,580 |
| 1999-06-03 | 5,600 | 5,600 | 5,450 | 5,500 | 521,000 | 5,500 |
| 1999-06-02 | 5,570 | 5,620 | 5,540 | 5,580 | 1,152,000 | 5,580 |
| 1999-06-01 | 5,410 | 5,510 | 5,400 | 5,500 | 873,000 | 5,500 |
| 1999-05-31 | 5,400 | 5,490 | 5,370 | 5,380 | 905,000 | 5,380 |
| 1999-05-28 | 5,340 | 5,390 | 5,320 | 5,370 | 763,000 | 5,370 |
| 1999-05-27 | 5,480 | 5,480 | 5,350 | 5,440 | 718,000 | 5,440 |
| 1999-05-26 | 5,460 | 5,500 | 5,380 | 5,380 | 1,103,000 | 5,380 |
| 1999-05-25 | 5,590 | 5,610 | 5,510 | 5,560 | 891,000 | 5,560 |
| 1999-05-24 | 5,600 | 5,690 | 5,550 | 5,690 | 1,290,000 | 5,690 |
| 1999-05-21 | 5,410 | 5,600 | 5,380 | 5,560 | 1,710,000 | 5,560 |
| 1999-05-20 | 5,270 | 5,420 | 5,260 | 5,310 | 2,932,000 | 5,310 |
| 1999-05-19 | 5,420 | 5,450 | 5,280 | 5,310 | 2,031,000 | 5,310 |
| 1999-05-18 | 5,590 | 5,600 | 5,500 | 5,520 | 1,255,000 | 5,520 |
| 1999-05-17 | 5,680 | 5,680 | 5,530 | 5,540 | 1,232,000 | 5,540 |
| 1999-05-14 | 5,690 | 5,780 | 5,670 | 5,750 | 1,888,000 | 5,750 |
| 1999-05-13 | 5,700 | 5,790 | 5,510 | 5,630 | 2,169,000 | 5,630 |
| 1999-05-12 | 5,240 | 6,000 | 5,240 | 5,570 | 7,271,000 | 5,570 |
| 1999-05-11 | 5,300 | 5,300 | 5,120 | 5,240 | 1,318,000 | 5,240 |
| 1999-05-10 | 5,400 | 5,400 | 5,270 | 5,340 | 872,000 | 5,340 |
| 1999-05-07 | 5,500 | 5,500 | 5,210 | 5,210 | 1,538,000 | 5,210 |
| 1999-05-06 | 5,390 | 5,510 | 5,330 | 5,510 | 2,349,000 | 5,510 |
| 1999-04-30 | 5,250 | 5,270 | 5,180 | 5,190 | 1,458,000 | 5,190 |
| 1999-04-28 | 5,290 | 5,340 | 5,200 | 5,250 | 1,044,000 | 5,250 |
| 1999-04-27 | 5,390 | 5,410 | 5,210 | 5,240 | 1,458,000 | 5,240 |
| 1999-04-26 | 5,440 | 5,450 | 5,290 | 5,290 | 1,248,000 | 5,290 |
| 1999-04-23 | 5,240 | 5,240 | 5,130 | 5,170 | 1,033,000 | 5,170 |
| 1999-04-22 | 5,070 | 5,230 | 5,010 | 5,230 | 1,101,000 | 5,230 |
| 1999-04-21 | 5,080 | 5,110 | 4,920 | 4,960 | 1,152,000 | 4,960 |
| 1999-04-20 | 5,040 | 5,100 | 4,960 | 5,000 | 2,391,000 | 5,000 |
| 1999-04-19 | 5,200 | 5,250 | 5,110 | 5,240 | 1,467,000 | 5,240 |
| 1999-04-16 | 5,330 | 5,380 | 5,100 | 5,150 | 1,840,000 | 5,150 |
| 1999-04-15 | 5,450 | 5,470 | 5,350 | 5,410 | 1,903,000 | 5,410 |
| 1999-04-14 | 5,380 | 5,570 | 5,330 | 5,550 | 3,226,000 | 5,550 |
| 1999-04-13 | 5,200 | 5,340 | 5,110 | 5,280 | 1,788,000 | 5,280 |
| 1999-04-12 | 5,150 | 5,160 | 5,020 | 5,020 | 923,000 | 5,020 |
| 1999-04-09 | 5,340 | 5,340 | 5,110 | 5,150 | 2,927,000 | 5,150 |
| 1999-04-08 | 4,980 | 5,070 | 4,950 | 5,040 | 1,817,000 | 5,040 |
| 1999-04-07 | 4,800 | 4,900 | 4,780 | 4,900 | 1,015,000 | 4,900 |
| 1999-04-06 | 4,830 | 4,850 | 4,720 | 4,840 | 771,000 | 4,840 |
| 1999-04-05 | 4,950 | 4,970 | 4,760 | 4,830 | 737,000 | 4,830 |
| 1999-04-02 | 4,830 | 4,920 | 4,790 | 4,810 | 1,316,000 | 4,810 |
| 1999-04-01 | 4,620 | 4,840 | 4,590 | 4,800 | 1,422,000 | 4,800 |
| 1999-03-31 | 4,730 | 4,730 | 4,560 | 4,590 | 1,429,000 | 4,590 |
| 1999-03-30 | 4,790 | 4,790 | 4,700 | 4,710 | 1,197,000 | 4,710 |
| 1999-03-29 | 4,770 | 4,780 | 4,700 | 4,740 | 718,000 | 4,740 |
| 1999-03-26 | 4,900 | 4,900 | 4,660 | 4,670 | 1,006,000 | 4,670 |
| 1999-03-25 | 4,740 | 4,900 | 4,720 | 4,810 | 1,281,000 | 4,810 |
| 1999-03-24 | 4,730 | 4,790 | 4,650 | 4,700 | 1,431,000 | 4,700 |
| 1999-03-23 | 4,970 | 4,980 | 4,720 | 4,730 | 1,587,000 | 4,730 |
| 1999-03-19 | 4,780 | 4,900 | 4,750 | 4,870 | 1,310,000 | 4,870 |
| 1999-03-18 | 4,790 | 4,790 | 4,620 | 4,630 | 1,540,000 | 4,630 |
| 1999-03-17 | 4,780 | 4,790 | 4,720 | 4,790 | 2,352,000 | 4,790 |
| 1999-03-16 | 4,540 | 4,840 | 4,530 | 4,830 | 2,463,000 | 4,830 |
| 1999-03-15 | 4,370 | 4,490 | 4,360 | 4,480 | 2,636,000 | 4,480 |
| 1999-03-12 | 4,280 | 4,350 | 4,250 | 4,280 | 4,036,000 | 4,280 |
| 1999-03-11 | 4,230 | 4,270 | 4,180 | 4,180 | 1,551,000 | 4,180 |
| 1999-03-10 | 4,200 | 4,250 | 4,150 | 4,250 | 1,290,000 | 4,250 |
| 1999-03-09 | 4,220 | 4,230 | 4,150 | 4,190 | 1,173,000 | 4,190 |
| 1999-03-08 | 4,230 | 4,230 | 4,150 | 4,150 | 952,000 | 4,150 |
| 1999-03-05 | 4,090 | 4,230 | 4,050 | 4,230 | 2,278,000 | 4,230 |
| 1999-03-04 | 4,050 | 4,090 | 4,030 | 4,070 | 1,817,000 | 4,070 |
| 1999-03-03 | 3,930 | 4,000 | 3,900 | 4,000 | 925,000 | 4,000 |
| 1999-03-02 | 4,000 | 4,020 | 3,890 | 3,890 | 1,093,000 | 3,890 |
| 1999-03-01 | 4,100 | 4,120 | 3,980 | 3,980 | 948,000 | 3,980 |
| 1999-02-26 | 4,130 | 4,150 | 4,070 | 4,080 | 1,970,000 | 4,080 |
| 1999-02-25 | 4,010 | 4,130 | 4,000 | 4,050 | 2,525,000 | 4,050 |
| 1999-02-24 | 3,950 | 4,010 | 3,940 | 3,960 | 1,237,000 | 3,960 |
| 1999-02-23 | 3,890 | 3,940 | 3,880 | 3,930 | 1,697,000 | 3,930 |
| 1999-02-22 | 3,880 | 3,900 | 3,870 | 3,890 | 2,011,000 | 3,890 |
| 1999-02-19 | 3,890 | 3,920 | 3,850 | 3,880 | 1,928,000 | 3,880 |
| 1999-02-18 | 3,940 | 3,960 | 3,890 | 3,890 | 1,070,000 | 3,890 |
| 1999-02-17 | 4,010 | 4,020 | 3,950 | 3,980 | 866,000 | 3,980 |
| 1999-02-16 | 4,030 | 4,080 | 3,990 | 4,010 | 994,000 | 4,010 |
| 1999-02-15 | 3,980 | 4,020 | 3,960 | 4,000 | 577,000 | 4,000 |
| 1999-02-12 | 3,950 | 4,050 | 3,940 | 3,990 | 1,106,000 | 3,990 |
| 1999-02-10 | 3,920 | 3,960 | 3,880 | 3,950 | 2,305,000 | 3,950 |
| 1999-02-09 | 4,070 | 4,080 | 3,960 | 3,970 | 1,484,000 | 3,970 |
| 1999-02-08 | 4,110 | 4,120 | 4,040 | 4,100 | 759,000 | 4,100 |
| 1999-02-05 | 4,150 | 4,160 | 4,030 | 4,100 | 1,284,000 | 4,100 |
| 1999-02-04 | 4,230 | 4,260 | 4,120 | 4,200 | 612,000 | 4,200 |
| 1999-02-03 | 4,230 | 4,240 | 4,200 | 4,210 | 536,000 | 4,210 |
| 1999-02-02 | 4,200 | 4,300 | 4,190 | 4,280 | 1,100,000 | 4,280 |
| 1999-02-01 | 4,200 | 4,230 | 4,160 | 4,200 | 923,000 | 4,200 |
| 1999-01-29 | 4,150 | 4,230 | 4,110 | 4,150 | 841,000 | 4,150 |
| 1999-01-28 | 4,200 | 4,200 | 4,090 | 4,100 | 571,000 | 4,100 |
| 1999-01-27 | 4,200 | 4,300 | 4,170 | 4,200 | 1,121,000 | 4,200 |
| 1999-01-26 | 4,180 | 4,270 | 4,170 | 4,200 | 1,015,000 | 4,200 |
| 1999-01-25 | 4,140 | 4,170 | 4,070 | 4,080 | 824,000 | 4,080 |
| 1999-01-22 | 4,280 | 4,330 | 4,250 | 4,260 | 1,009,000 | 4,260 |
| 1999-01-21 | 4,170 | 4,300 | 4,130 | 4,280 | 1,056,000 | 4,280 |
| 1999-01-20 | 4,110 | 4,130 | 4,080 | 4,120 | 1,118,000 | 4,120 |
| 1999-01-19 | 4,100 | 4,170 | 4,080 | 4,110 | 857,000 | 4,110 |
| 1999-01-18 | 4,080 | 4,090 | 4,000 | 4,020 | 1,137,000 | 4,020 |
| 1999-01-14 | 4,020 | 4,090 | 4,000 | 4,090 | 1,274,000 | 4,090 |
| 1999-01-13 | 4,070 | 4,090 | 4,040 | 4,040 | 1,314,000 | 4,040 |
| 1999-01-12 | 4,100 | 4,190 | 4,100 | 4,160 | 867,000 | 4,160 |
| 1999-01-11 | 4,180 | 4,200 | 4,120 | 4,150 | 881,000 | 4,150 |
| 1999-01-08 | 4,300 | 4,330 | 4,250 | 4,280 | 1,172,000 | 4,280 |
| 1999-01-07 | 4,350 | 4,410 | 4,230 | 4,250 | 1,433,000 | 4,250 |
| 1999-01-06 | 4,270 | 4,320 | 4,230 | 4,300 | 838,000 | 4,300 |
| 1999-01-05 | 4,200 | 4,270 | 4,190 | 4,270 | 1,042,000 | 4,270 |
| 1999-01-04 | 4,220 | 4,260 | 4,190 | 4,190 | 421,000 | 4,190 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
