4503 アステラス製薬(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 | 3,520 | 3,600 | 3,520 | 3,570 | 239,000 | 714 |
| 1999-12-29 | 3,650 | 3,650 | 3,500 | 3,550 | 510,000 | 710 |
| 1999-12-28 | 3,830 | 3,850 | 3,730 | 3,740 | 365,000 | 748 |
| 1999-12-27 | 3,750 | 3,850 | 3,750 | 3,780 | 230,000 | 756 |
| 1999-12-24 | 3,850 | 3,880 | 3,700 | 3,700 | 570,000 | 740 |
| 1999-12-22 | 4,020 | 4,020 | 3,780 | 3,900 | 889,000 | 780 |
| 1999-12-21 | 3,820 | 3,970 | 3,820 | 3,970 | 697,000 | 794 |
| 1999-12-20 | 3,800 | 3,820 | 3,610 | 3,800 | 1,402,000 | 760 |
| 1999-12-17 | 3,900 | 3,960 | 3,870 | 3,900 | 977,000 | 780 |
| 1999-12-16 | 3,900 | 3,990 | 3,900 | 3,950 | 761,000 | 790 |
| 1999-12-15 | 3,910 | 3,960 | 3,860 | 3,900 | 1,393,000 | 780 |
| 1999-12-14 | 3,930 | 3,990 | 3,920 | 3,950 | 938,000 | 790 |
| 1999-12-13 | 4,060 | 4,070 | 3,910 | 3,920 | 1,997,000 | 784 |
| 1999-12-10 | 4,020 | 4,110 | 3,920 | 4,050 | 6,035,000 | 810 |
| 1999-12-09 | 4,350 | 4,350 | 4,230 | 4,270 | 1,011,000 | 854 |
| 1999-12-08 | 4,540 | 4,540 | 4,400 | 4,400 | 736,000 | 880 |
| 1999-12-07 | 4,360 | 4,550 | 4,330 | 4,500 | 1,325,000 | 900 |
| 1999-12-06 | 4,460 | 4,580 | 4,410 | 4,410 | 1,502,000 | 882 |
| 1999-12-03 | 4,500 | 4,500 | 4,410 | 4,450 | 858,000 | 890 |
| 1999-12-02 | 4,350 | 4,460 | 4,350 | 4,380 | 604,000 | 876 |
| 1999-12-01 | 4,450 | 4,470 | 4,300 | 4,300 | 1,030,000 | 860 |
| 1999-11-30 | 4,540 | 4,620 | 4,450 | 4,450 | 853,000 | 890 |
| 1999-11-29 | 4,630 | 4,630 | 4,510 | 4,590 | 697,000 | 918 |
| 1999-11-26 | 4,750 | 4,790 | 4,730 | 4,730 | 585,000 | 946 |
| 1999-11-25 | 4,730 | 4,820 | 4,720 | 4,720 | 1,181,000 | 944 |
| 1999-11-24 | 4,600 | 4,680 | 4,600 | 4,680 | 926,000 | 936 |
| 1999-11-22 | 4,630 | 4,650 | 4,530 | 4,530 | 469,000 | 906 |
| 1999-11-19 | 4,580 | 4,630 | 4,530 | 4,530 | 1,023,000 | 906 |
| 1999-11-18 | 4,530 | 4,600 | 4,520 | 4,530 | 1,497,000 | 906 |
| 1999-11-17 | 4,540 | 4,540 | 4,230 | 4,400 | 1,165,000 | 880 |
| 1999-11-16 | 4,300 | 4,480 | 4,300 | 4,440 | 1,336,000 | 888 |
| 1999-11-15 | 4,350 | 4,390 | 4,100 | 4,100 | 1,191,000 | 820 |
| 1999-11-12 | 4,410 | 4,500 | 4,370 | 4,370 | 1,094,000 | 874 |
| 1999-11-11 | 4,630 | 4,630 | 4,420 | 4,560 | 920,000 | 912 |
| 1999-11-10 | 4,740 | 4,750 | 4,670 | 4,680 | 843,000 | 936 |
| 1999-11-09 | 4,880 | 4,880 | 4,690 | 4,690 | 458,000 | 938 |
| 1999-11-08 | 4,900 | 4,900 | 4,750 | 4,900 | 1,111,000 | 980 |
| 1999-11-05 | 4,960 | 5,000 | 4,880 | 4,930 | 877,000 | 986 |
| 1999-11-04 | 4,920 | 4,960 | 4,810 | 4,910 | 878,000 | 982 |
| 1999-11-02 | 4,810 | 4,910 | 4,750 | 4,910 | 870,000 | 982 |
| 1999-11-01 | 4,800 | 4,820 | 4,730 | 4,760 | 565,000 | 952 |
| 1999-10-29 | 4,690 | 4,730 | 4,600 | 4,730 | 772,000 | 946 |
| 1999-10-28 | 4,600 | 4,650 | 4,540 | 4,550 | 414,000 | 910 |
| 1999-10-27 | 4,640 | 4,700 | 4,600 | 4,610 | 604,000 | 922 |
| 1999-10-26 | 4,870 | 4,870 | 4,770 | 4,780 | 551,000 | 956 |
| 1999-10-25 | 4,800 | 4,980 | 4,780 | 4,900 | 835,000 | 980 |
| 1999-10-22 | 4,770 | 4,770 | 4,700 | 4,730 | 539,000 | 946 |
| 1999-10-21 | 4,720 | 4,750 | 4,650 | 4,690 | 666,000 | 938 |
| 1999-10-20 | 4,670 | 4,710 | 4,490 | 4,630 | 801,000 | 926 |
| 1999-10-19 | 4,560 | 4,720 | 4,560 | 4,700 | 1,157,000 | 940 |
| 1999-10-18 | 4,340 | 4,520 | 4,310 | 4,480 | 1,322,000 | 896 |
| 1999-10-15 | 4,280 | 4,290 | 4,220 | 4,290 | 1,454,000 | 858 |
| 1999-10-14 | 4,450 | 4,460 | 4,360 | 4,360 | 1,269,000 | 872 |
| 1999-10-13 | 4,580 | 4,600 | 4,500 | 4,500 | 1,105,000 | 900 |
| 1999-10-12 | 4,750 | 4,830 | 4,680 | 4,680 | 602,000 | 936 |
| 1999-10-08 | 4,810 | 4,820 | 4,750 | 4,760 | 898,000 | 952 |
| 1999-10-07 | 4,910 | 5,010 | 4,900 | 4,960 | 430,000 | 992 |
| 1999-10-06 | 4,890 | 4,890 | 4,800 | 4,810 | 593,000 | 962 |
| 1999-10-05 | 4,800 | 4,880 | 4,800 | 4,810 | 487,000 | 962 |
| 1999-10-04 | 4,990 | 5,000 | 4,720 | 4,770 | 617,000 | 954 |
| 1999-10-01 | 4,930 | 5,090 | 4,930 | 5,020 | 360,000 | 1,004 |
| 1999-09-30 | 4,950 | 5,180 | 4,910 | 4,990 | 757,000 | 998 |
| 1999-09-29 | 4,780 | 4,970 | 4,750 | 4,950 | 467,000 | 990 |
| 1999-09-28 | 4,690 | 4,940 | 4,690 | 4,930 | 804,000 | 986 |
| 1999-09-27 | 4,440 | 4,500 | 4,350 | 4,440 | 374,000 | 888 |
| 1999-09-24 | 4,530 | 4,600 | 4,330 | 4,400 | 1,016,000 | 880 |
| 1999-09-22 | 4,590 | 4,610 | 4,530 | 4,530 | 679,000 | 906 |
| 1999-09-21 | 4,620 | 4,710 | 4,620 | 4,690 | 829,000 | 938 |
| 1999-09-20 | 4,700 | 4,770 | 4,630 | 4,630 | 603,000 | 926 |
| 1999-09-17 | 4,590 | 4,670 | 4,550 | 4,630 | 606,000 | 926 |
| 1999-09-16 | 4,800 | 4,800 | 4,550 | 4,590 | 1,557,000 | 918 |
| 1999-09-14 | 4,910 | 4,960 | 4,870 | 4,950 | 552,000 | 990 |
| 1999-09-13 | 5,000 | 5,050 | 4,970 | 5,010 | 450,000 | 1,002 |
| 1999-09-10 | 5,020 | 5,100 | 4,970 | 4,970 | 2,576,000 | 994 |
| 1999-09-09 | 4,920 | 5,010 | 4,900 | 4,920 | 437,000 | 984 |
| 1999-09-08 | 4,850 | 4,880 | 4,830 | 4,870 | 379,000 | 974 |
| 1999-09-07 | 4,930 | 4,940 | 4,810 | 4,830 | 406,000 | 966 |
| 1999-09-06 | 4,990 | 4,990 | 4,850 | 4,850 | 371,000 | 970 |
| 1999-09-03 | 5,060 | 5,140 | 4,960 | 4,980 | 519,000 | 996 |
| 1999-09-02 | 4,960 | 5,040 | 4,940 | 5,000 | 843,000 | 1,000 |
| 1999-09-01 | 4,900 | 4,930 | 4,830 | 4,910 | 730,000 | 982 |
| 1999-08-31 | 5,000 | 5,000 | 4,810 | 4,880 | 496,000 | 976 |
| 1999-08-30 | 4,930 | 5,010 | 4,910 | 5,010 | 323,000 | 1,002 |
| 1999-08-27 | 4,910 | 4,950 | 4,810 | 4,880 | 1,004,000 | 976 |
| 1999-08-26 | 5,000 | 5,080 | 4,880 | 4,960 | 937,000 | 992 |
| 1999-08-25 | 4,900 | 4,950 | 4,890 | 4,950 | 680,000 | 990 |
| 1999-08-24 | 4,960 | 5,060 | 4,850 | 4,870 | 1,065,000 | 974 |
| 1999-08-23 | 5,170 | 5,240 | 4,960 | 4,960 | 1,128,000 | 992 |
| 1999-08-20 | 5,120 | 5,260 | 5,120 | 5,220 | 814,000 | 1,044 |
| 1999-08-19 | 5,150 | 5,210 | 5,090 | 5,120 | 949,000 | 1,024 |
| 1999-08-18 | 5,320 | 5,400 | 5,260 | 5,260 | 912,000 | 1,052 |
| 1999-08-17 | 5,350 | 5,400 | 5,350 | 5,350 | 820,000 | 1,070 |
| 1999-08-16 | 5,400 | 5,460 | 5,360 | 5,450 | 441,000 | 1,090 |
| 1999-08-13 | 5,310 | 5,500 | 5,290 | 5,500 | 835,000 | 1,100 |
| 1999-08-12 | 5,310 | 5,410 | 5,260 | 5,400 | 382,000 | 1,080 |
| 1999-08-11 | 5,200 | 5,260 | 5,190 | 5,200 | 633,000 | 1,040 |
| 1999-08-10 | 5,250 | 5,250 | 5,190 | 5,210 | 687,000 | 1,042 |
| 1999-08-09 | 5,210 | 5,320 | 5,210 | 5,280 | 371,000 | 1,056 |
| 1999-08-06 | 5,370 | 5,390 | 5,200 | 5,210 | 720,000 | 1,042 |
| 1999-08-05 | 5,530 | 5,700 | 5,460 | 5,470 | 1,643,000 | 1,094 |
| 1999-08-04 | 5,480 | 5,650 | 5,450 | 5,560 | 1,549,000 | 1,112 |
| 1999-08-03 | 5,500 | 5,580 | 5,400 | 5,580 | 875,000 | 1,116 |
| 1999-08-02 | 5,360 | 5,540 | 5,360 | 5,500 | 1,249,000 | 1,100 |
| 1999-07-30 | 5,370 | 5,370 | 5,200 | 5,310 | 1,097,000 | 1,062 |
| 1999-07-29 | 5,350 | 5,360 | 5,280 | 5,300 | 576,000 | 1,060 |
| 1999-07-28 | 5,200 | 5,420 | 5,170 | 5,250 | 1,495,000 | 1,050 |
| 1999-07-27 | 5,050 | 5,200 | 5,050 | 5,200 | 642,000 | 1,040 |
| 1999-07-26 | 5,200 | 5,210 | 5,090 | 5,090 | 688,000 | 1,018 |
| 1999-07-23 | 5,120 | 5,210 | 5,100 | 5,200 | 670,000 | 1,040 |
| 1999-07-22 | 5,250 | 5,260 | 5,190 | 5,220 | 862,000 | 1,044 |
| 1999-07-21 | 5,340 | 5,400 | 5,330 | 5,350 | 820,000 | 1,070 |
| 1999-07-19 | 5,100 | 5,500 | 5,090 | 5,480 | 873,000 | 1,096 |
| 1999-07-16 | 4,990 | 5,090 | 4,980 | 5,000 | 904,000 | 1,000 |
| 1999-07-15 | 5,050 | 5,100 | 4,970 | 5,090 | 794,000 | 1,018 |
| 1999-07-14 | 4,950 | 5,030 | 4,920 | 4,920 | 503,000 | 984 |
| 1999-07-13 | 4,970 | 5,010 | 4,880 | 4,900 | 716,000 | 980 |
| 1999-07-12 | 4,910 | 4,980 | 4,820 | 4,970 | 608,000 | 994 |
| 1999-07-09 | 4,820 | 4,910 | 4,780 | 4,910 | 1,418,000 | 982 |
| 1999-07-08 | 4,820 | 4,820 | 4,700 | 4,770 | 358,000 | 954 |
| 1999-07-07 | 4,920 | 4,920 | 4,810 | 4,820 | 504,000 | 964 |
| 1999-07-06 | 4,850 | 4,900 | 4,800 | 4,900 | 664,000 | 980 |
| 1999-07-05 | 4,760 | 4,860 | 4,680 | 4,800 | 518,000 | 960 |
| 1999-07-02 | 4,770 | 4,810 | 4,740 | 4,760 | 609,000 | 952 |
| 1999-07-01 | 4,730 | 4,730 | 4,670 | 4,730 | 574,000 | 946 |
| 1999-06-30 | 4,800 | 4,800 | 4,610 | 4,630 | 707,000 | 926 |
| 1999-06-29 | 4,750 | 4,820 | 4,740 | 4,820 | 586,000 | 964 |
| 1999-06-28 | 4,690 | 4,740 | 4,650 | 4,710 | 468,000 | 942 |
| 1999-06-25 | 4,670 | 4,850 | 4,620 | 4,620 | 634,000 | 924 |
| 1999-06-24 | 4,740 | 4,760 | 4,670 | 4,700 | 659,000 | 940 |
| 1999-06-23 | 4,880 | 4,950 | 4,790 | 4,790 | 540,000 | 958 |
| 1999-06-22 | 4,900 | 4,920 | 4,790 | 4,890 | 756,000 | 978 |
| 1999-06-21 | 4,740 | 4,820 | 4,720 | 4,820 | 524,000 | 964 |
| 1999-06-18 | 4,700 | 4,750 | 4,650 | 4,660 | 930,000 | 932 |
| 1999-06-17 | 4,650 | 4,700 | 4,640 | 4,650 | 576,000 | 930 |
| 1999-06-16 | 4,660 | 4,710 | 4,630 | 4,700 | 829,000 | 940 |
| 1999-06-15 | 4,730 | 4,800 | 4,600 | 4,760 | 495,000 | 952 |
| 1999-06-14 | 4,800 | 4,840 | 4,720 | 4,720 | 1,198,000 | 944 |
| 1999-06-11 | 4,670 | 5,000 | 4,670 | 4,850 | 4,389,000 | 970 |
| 1999-06-10 | 4,400 | 4,700 | 4,400 | 4,670 | 744,000 | 934 |
| 1999-06-09 | 4,350 | 4,420 | 4,350 | 4,370 | 376,000 | 874 |
| 1999-06-08 | 4,400 | 4,430 | 4,370 | 4,400 | 372,000 | 880 |
| 1999-06-07 | 4,450 | 4,550 | 4,440 | 4,510 | 680,000 | 902 |
| 1999-06-04 | 4,400 | 4,430 | 4,350 | 4,400 | 453,000 | 880 |
| 1999-06-03 | 4,470 | 4,470 | 4,370 | 4,380 | 546,000 | 876 |
| 1999-06-02 | 4,440 | 4,470 | 4,350 | 4,470 | 697,000 | 894 |
| 1999-06-01 | 4,300 | 4,480 | 4,300 | 4,470 | 488,000 | 894 |
| 1999-05-31 | 4,220 | 4,310 | 4,220 | 4,300 | 798,000 | 860 |
| 1999-05-28 | 4,180 | 4,190 | 4,140 | 4,170 | 1,109,000 | 834 |
| 1999-05-27 | 4,360 | 4,370 | 4,230 | 4,260 | 521,000 | 852 |
| 1999-05-26 | 4,410 | 4,450 | 4,380 | 4,410 | 848,000 | 882 |
| 1999-05-25 | 4,430 | 4,500 | 4,410 | 4,480 | 1,378,000 | 896 |
| 1999-05-24 | 4,510 | 4,600 | 4,480 | 4,530 | 2,097,000 | 906 |
| 1999-05-21 | 4,000 | 4,120 | 3,970 | 4,110 | 1,755,000 | 822 |
| 1999-05-20 | 3,850 | 3,950 | 3,730 | 3,920 | 1,575,000 | 784 |
| 1999-05-19 | 3,820 | 3,820 | 3,720 | 3,750 | 1,299,000 | 750 |
| 1999-05-18 | 3,720 | 3,800 | 3,700 | 3,790 | 695,000 | 758 |
| 1999-05-17 | 3,800 | 3,800 | 3,670 | 3,680 | 515,000 | 736 |
| 1999-05-14 | 3,880 | 3,890 | 3,740 | 3,760 | 1,746,000 | 752 |
| 1999-05-13 | 3,770 | 3,840 | 3,720 | 3,730 | 1,019,000 | 746 |
| 1999-05-12 | 3,730 | 3,850 | 3,700 | 3,790 | 1,174,000 | 758 |
| 1999-05-11 | 3,770 | 3,850 | 3,680 | 3,680 | 1,426,000 | 736 |
| 1999-05-10 | 3,720 | 3,720 | 3,670 | 3,670 | 481,000 | 734 |
| 1999-05-07 | 3,750 | 3,760 | 3,660 | 3,720 | 999,000 | 744 |
| 1999-05-06 | 3,830 | 3,830 | 3,710 | 3,770 | 1,684,000 | 754 |
| 1999-04-30 | 3,760 | 3,800 | 3,700 | 3,780 | 673,000 | 756 |
| 1999-04-28 | 3,850 | 3,920 | 3,760 | 3,800 | 910,000 | 760 |
| 1999-04-27 | 3,900 | 3,910 | 3,850 | 3,850 | 776,000 | 770 |
| 1999-04-26 | 3,910 | 4,000 | 3,910 | 3,940 | 570,000 | 788 |
| 1999-04-23 | 3,950 | 3,950 | 3,880 | 3,930 | 659,000 | 786 |
| 1999-04-22 | 3,910 | 3,920 | 3,870 | 3,900 | 580,000 | 780 |
| 1999-04-21 | 3,940 | 3,940 | 3,850 | 3,860 | 479,000 | 772 |
| 1999-04-20 | 3,970 | 3,970 | 3,850 | 3,920 | 682,000 | 784 |
| 1999-04-19 | 4,050 | 4,050 | 3,960 | 4,020 | 610,000 | 804 |
| 1999-04-16 | 3,970 | 4,060 | 3,950 | 4,060 | 868,000 | 812 |
| 1999-04-15 | 3,970 | 4,140 | 3,970 | 4,010 | 1,724,000 | 802 |
| 1999-04-14 | 3,840 | 3,960 | 3,790 | 3,900 | 953,000 | 780 |
| 1999-04-13 | 3,820 | 3,850 | 3,800 | 3,830 | 1,016,000 | 766 |
| 1999-04-12 | 3,840 | 3,880 | 3,770 | 3,800 | 579,000 | 760 |
| 1999-04-09 | 4,100 | 4,100 | 3,880 | 3,890 | 1,944,000 | 778 |
| 1999-04-08 | 3,920 | 3,950 | 3,870 | 3,950 | 476,000 | 790 |
| 1999-04-07 | 3,870 | 3,970 | 3,850 | 3,970 | 755,000 | 794 |
| 1999-04-06 | 3,870 | 3,900 | 3,850 | 3,880 | 690,000 | 776 |
| 1999-04-05 | 3,910 | 4,000 | 3,860 | 3,870 | 409,000 | 774 |
| 1999-04-02 | 3,860 | 3,940 | 3,840 | 3,900 | 542,000 | 780 |
| 1999-04-01 | 3,840 | 4,030 | 3,790 | 4,000 | 857,000 | 800 |
| 1999-03-31 | 3,790 | 3,820 | 3,750 | 3,750 | 856,000 | 750 |
| 1999-03-30 | 3,910 | 3,930 | 3,800 | 3,810 | 536,000 | 762 |
| 1999-03-29 | 4,000 | 4,000 | 3,910 | 3,920 | 245,000 | 784 |
| 1999-03-26 | 3,960 | 4,010 | 3,890 | 3,980 | 450,000 | 796 |
| 1999-03-25 | 3,860 | 3,960 | 3,860 | 3,960 | 828,000 | 792 |
| 1999-03-24 | 3,890 | 3,900 | 3,860 | 3,860 | 558,000 | 772 |
| 1999-03-23 | 3,980 | 4,030 | 3,850 | 3,980 | 1,077,000 | 796 |
| 1999-03-19 | 3,850 | 3,930 | 3,810 | 3,930 | 896,000 | 786 |
| 1999-03-18 | 3,900 | 3,920 | 3,750 | 3,750 | 1,063,000 | 750 |
| 1999-03-17 | 3,850 | 3,900 | 3,820 | 3,900 | 1,284,000 | 780 |
| 1999-03-16 | 3,700 | 3,800 | 3,670 | 3,800 | 591,000 | 760 |
| 1999-03-15 | 3,770 | 3,770 | 3,680 | 3,720 | 613,000 | 744 |
| 1999-03-12 | 3,780 | 3,840 | 3,750 | 3,770 | 1,858,000 | 754 |
| 1999-03-11 | 3,890 | 3,900 | 3,710 | 3,720 | 1,483,000 | 744 |
| 1999-03-10 | 3,750 | 3,810 | 3,740 | 3,790 | 1,100,000 | 758 |
| 1999-03-09 | 3,700 | 3,790 | 3,700 | 3,790 | 988,000 | 758 |
| 1999-03-08 | 3,680 | 3,720 | 3,630 | 3,660 | 1,268,000 | 732 |
| 1999-03-05 | 3,650 | 3,780 | 3,640 | 3,780 | 846,000 | 756 |
| 1999-03-04 | 3,600 | 3,630 | 3,570 | 3,630 | 485,000 | 726 |
| 1999-03-03 | 3,510 | 3,600 | 3,490 | 3,600 | 679,000 | 720 |
| 1999-03-02 | 3,610 | 3,640 | 3,430 | 3,460 | 608,000 | 692 |
| 1999-03-01 | 3,670 | 3,690 | 3,600 | 3,600 | 477,000 | 720 |
| 1999-02-26 | 3,680 | 3,710 | 3,620 | 3,620 | 398,000 | 724 |
| 1999-02-25 | 3,680 | 3,700 | 3,650 | 3,700 | 699,000 | 740 |
| 1999-02-24 | 3,800 | 3,810 | 3,640 | 3,680 | 1,495,000 | 736 |
| 1999-02-23 | 3,700 | 3,840 | 3,690 | 3,840 | 850,000 | 768 |
| 1999-02-22 | 3,630 | 3,750 | 3,630 | 3,720 | 649,000 | 744 |
| 1999-02-19 | 3,690 | 3,720 | 3,660 | 3,670 | 703,000 | 734 |
| 1999-02-18 | 3,750 | 3,760 | 3,700 | 3,730 | 609,000 | 746 |
| 1999-02-17 | 3,750 | 3,770 | 3,730 | 3,750 | 1,434,000 | 750 |
| 1999-02-16 | 3,640 | 3,700 | 3,620 | 3,680 | 373,000 | 736 |
| 1999-02-15 | 3,560 | 3,610 | 3,530 | 3,610 | 341,000 | 722 |
| 1999-02-12 | 3,510 | 3,580 | 3,510 | 3,580 | 948,000 | 716 |
| 1999-02-10 | 3,510 | 3,570 | 3,480 | 3,550 | 1,161,000 | 710 |
| 1999-02-09 | 3,600 | 3,610 | 3,550 | 3,550 | 846,000 | 710 |
| 1999-02-08 | 3,600 | 3,600 | 3,530 | 3,570 | 683,000 | 714 |
| 1999-02-05 | 3,600 | 3,630 | 3,570 | 3,600 | 441,000 | 720 |
| 1999-02-04 | 3,690 | 3,700 | 3,610 | 3,640 | 400,000 | 728 |
| 1999-02-03 | 3,580 | 3,650 | 3,580 | 3,650 | 363,000 | 730 |
| 1999-02-02 | 3,590 | 3,630 | 3,570 | 3,580 | 813,000 | 716 |
| 1999-02-01 | 3,560 | 3,610 | 3,550 | 3,610 | 343,000 | 722 |
| 1999-01-29 | 3,560 | 3,600 | 3,510 | 3,550 | 1,082,000 | 710 |
| 1999-01-28 | 3,530 | 3,590 | 3,500 | 3,510 | 806,000 | 702 |
| 1999-01-27 | 3,580 | 3,600 | 3,530 | 3,580 | 755,000 | 716 |
| 1999-01-26 | 3,640 | 3,720 | 3,640 | 3,660 | 480,000 | 732 |
| 1999-01-25 | 3,510 | 3,620 | 3,500 | 3,620 | 667,000 | 724 |
| 1999-01-22 | 3,730 | 3,780 | 3,660 | 3,660 | 975,000 | 732 |
| 1999-01-21 | 3,590 | 3,740 | 3,550 | 3,730 | 645,000 | 746 |
| 1999-01-20 | 3,460 | 3,560 | 3,440 | 3,560 | 509,000 | 712 |
| 1999-01-19 | 3,470 | 3,490 | 3,450 | 3,460 | 516,000 | 692 |
| 1999-01-18 | 3,500 | 3,570 | 3,450 | 3,480 | 421,000 | 696 |
| 1999-01-14 | 3,410 | 3,480 | 3,370 | 3,480 | 1,811,000 | 696 |
| 1999-01-13 | 3,540 | 3,560 | 3,510 | 3,510 | 1,041,000 | 702 |
| 1999-01-12 | 3,670 | 3,670 | 3,600 | 3,630 | 561,000 | 726 |
| 1999-01-11 | 3,650 | 3,700 | 3,620 | 3,670 | 417,000 | 734 |
| 1999-01-08 | 3,780 | 3,790 | 3,700 | 3,750 | 505,000 | 750 |
| 1999-01-07 | 3,830 | 3,850 | 3,750 | 3,790 | 681,000 | 758 |
| 1999-01-06 | 3,760 | 3,850 | 3,740 | 3,820 | 1,162,000 | 764 |
| 1999-01-05 | 3,610 | 3,670 | 3,550 | 3,660 | 723,000 | 732 |
| 1999-01-04 | 3,660 | 3,680 | 3,630 | 3,640 | 263,000 | 728 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
