4519 中外製薬(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 | 1,106 | 1,110 | 1,105 | 1,105 | 34,000 | 276.94 |
| 1999-12-29 | 1,108 | 1,115 | 1,106 | 1,106 | 101,000 | 277.19 |
| 1999-12-28 | 1,116 | 1,134 | 1,106 | 1,106 | 108,000 | 277.19 |
| 1999-12-27 | 1,148 | 1,148 | 1,115 | 1,115 | 101,000 | 279.45 |
| 1999-12-24 | 1,146 | 1,146 | 1,130 | 1,133 | 296,000 | 283.96 |
| 1999-12-22 | 1,125 | 1,135 | 1,110 | 1,135 | 310,000 | 284.46 |
| 1999-12-21 | 1,115 | 1,124 | 1,107 | 1,111 | 234,000 | 278.45 |
| 1999-12-20 | 1,140 | 1,147 | 1,115 | 1,115 | 393,000 | 279.45 |
| 1999-12-17 | 1,170 | 1,176 | 1,145 | 1,149 | 703,001 | 287.97 |
| 1999-12-16 | 1,119 | 1,159 | 1,118 | 1,150 | 1,766,002 | 288.22 |
| 1999-12-15 | 1,088 | 1,113 | 1,076 | 1,113 | 885,001 | 278.95 |
| 1999-12-14 | 1,068 | 1,081 | 1,048 | 1,080 | 423,000 | 270.68 |
| 1999-12-13 | 1,023 | 1,044 | 995 | 1,030 | 1,131,001 | 258.15 |
| 1999-12-10 | 1,046 | 1,048 | 1,020 | 1,020 | 832,001 | 255.64 |
| 1999-12-09 | 1,055 | 1,075 | 1,010 | 1,035 | 896,001 | 259.40 |
| 1999-12-08 | 1,107 | 1,112 | 1,055 | 1,075 | 673,001 | 269.42 |
| 1999-12-07 | 1,111 | 1,130 | 1,111 | 1,115 | 216,000 | 279.45 |
| 1999-12-06 | 1,122 | 1,140 | 1,122 | 1,131 | 231,000 | 283.46 |
| 1999-12-03 | 1,126 | 1,135 | 1,115 | 1,120 | 291,000 | 280.70 |
| 1999-12-02 | 1,120 | 1,125 | 1,106 | 1,125 | 351,000 | 281.96 |
| 1999-12-01 | 1,113 | 1,120 | 1,101 | 1,110 | 525,000 | 278.20 |
| 1999-11-30 | 1,110 | 1,141 | 1,110 | 1,111 | 185,000 | 278.45 |
| 1999-11-29 | 1,112 | 1,149 | 1,112 | 1,149 | 162,000 | 287.97 |
| 1999-11-26 | 1,129 | 1,129 | 1,104 | 1,112 | 287,000 | 278.70 |
| 1999-11-25 | 1,150 | 1,153 | 1,102 | 1,110 | 753,001 | 278.20 |
| 1999-11-24 | 1,182 | 1,185 | 1,152 | 1,173 | 393,000 | 293.99 |
| 1999-11-22 | 1,209 | 1,219 | 1,186 | 1,202 | 258,000 | 301.25 |
| 1999-11-19 | 1,220 | 1,223 | 1,214 | 1,219 | 231,000 | 305.51 |
| 1999-11-18 | 1,228 | 1,228 | 1,196 | 1,206 | 187,000 | 302.26 |
| 1999-11-17 | 1,215 | 1,230 | 1,204 | 1,224 | 226,000 | 306.77 |
| 1999-11-16 | 1,205 | 1,205 | 1,200 | 1,202 | 587,001 | 301.25 |
| 1999-11-15 | 1,170 | 1,215 | 1,160 | 1,215 | 620,001 | 304.51 |
| 1999-11-12 | 1,185 | 1,190 | 1,157 | 1,160 | 666,001 | 290.73 |
| 1999-11-11 | 1,230 | 1,230 | 1,184 | 1,184 | 679,001 | 296.74 |
| 1999-11-10 | 1,250 | 1,250 | 1,221 | 1,230 | 513,000 | 308.27 |
| 1999-11-09 | 1,276 | 1,285 | 1,236 | 1,245 | 307,000 | 312.03 |
| 1999-11-08 | 1,279 | 1,285 | 1,273 | 1,276 | 516,000 | 319.80 |
| 1999-11-05 | 1,263 | 1,285 | 1,252 | 1,279 | 704,001 | 320.55 |
| 1999-11-04 | 1,249 | 1,269 | 1,242 | 1,269 | 532,000 | 318.05 |
| 1999-11-02 | 1,230 | 1,249 | 1,228 | 1,249 | 346,000 | 313.03 |
| 1999-11-01 | 1,250 | 1,267 | 1,250 | 1,255 | 251,000 | 314.54 |
| 1999-10-29 | 1,241 | 1,259 | 1,240 | 1,240 | 427,000 | 310.78 |
| 1999-10-28 | 1,220 | 1,239 | 1,220 | 1,239 | 279,000 | 310.53 |
| 1999-10-27 | 1,221 | 1,221 | 1,201 | 1,210 | 262,000 | 303.26 |
| 1999-10-26 | 1,200 | 1,215 | 1,191 | 1,201 | 671,001 | 301 |
| 1999-10-25 | 1,206 | 1,207 | 1,182 | 1,182 | 409,000 | 296.24 |
| 1999-10-22 | 1,221 | 1,241 | 1,200 | 1,212 | 650,001 | 303.76 |
| 1999-10-21 | 1,238 | 1,239 | 1,211 | 1,222 | 252,000 | 306.27 |
| 1999-10-20 | 1,249 | 1,259 | 1,236 | 1,259 | 241,000 | 315.54 |
| 1999-10-19 | 1,237 | 1,245 | 1,229 | 1,240 | 238,000 | 310.78 |
| 1999-10-18 | 1,217 | 1,235 | 1,211 | 1,217 | 309,000 | 305.01 |
| 1999-10-15 | 1,218 | 1,222 | 1,211 | 1,217 | 400,000 | 305.01 |
| 1999-10-14 | 1,225 | 1,238 | 1,220 | 1,222 | 334,000 | 306.27 |
| 1999-10-13 | 1,225 | 1,243 | 1,216 | 1,216 | 349,000 | 304.76 |
| 1999-10-12 | 1,253 | 1,270 | 1,253 | 1,253 | 378,000 | 314.04 |
| 1999-10-08 | 1,293 | 1,305 | 1,280 | 1,293 | 874,001 | 324.06 |
| 1999-10-07 | 1,270 | 1,273 | 1,258 | 1,273 | 213,000 | 319.05 |
| 1999-10-06 | 1,260 | 1,271 | 1,242 | 1,268 | 304,000 | 317.79 |
| 1999-10-05 | 1,243 | 1,264 | 1,241 | 1,260 | 367,000 | 315.79 |
| 1999-10-04 | 1,250 | 1,270 | 1,236 | 1,251 | 157,000 | 313.53 |
| 1999-10-01 | 1,265 | 1,284 | 1,235 | 1,250 | 463,000 | 313.28 |
| 1999-09-30 | 1,258 | 1,285 | 1,254 | 1,285 | 325,000 | 322.06 |
| 1999-09-29 | 1,277 | 1,278 | 1,244 | 1,260 | 469,000 | 315.79 |
| 1999-09-28 | 1,275 | 1,284 | 1,273 | 1,280 | 125,000 | 320.80 |
| 1999-09-27 | 1,284 | 1,284 | 1,255 | 1,264 | 189,000 | 316.79 |
| 1999-09-24 | 1,300 | 1,300 | 1,270 | 1,277 | 325,000 | 320.05 |
| 1999-09-22 | 1,309 | 1,311 | 1,290 | 1,310 | 341,000 | 328.32 |
| 1999-09-21 | 1,295 | 1,320 | 1,285 | 1,319 | 636,001 | 330.58 |
| 1999-09-20 | 1,264 | 1,299 | 1,264 | 1,295 | 940,001 | 324.56 |
| 1999-09-17 | 1,212 | 1,265 | 1,212 | 1,264 | 566,001 | 316.79 |
| 1999-09-16 | 1,221 | 1,231 | 1,212 | 1,231 | 723,001 | 308.52 |
| 1999-09-14 | 1,216 | 1,219 | 1,203 | 1,210 | 615,001 | 303.26 |
| 1999-09-13 | 1,240 | 1,245 | 1,235 | 1,236 | 399,000 | 309.77 |
| 1999-09-10 | 1,220 | 1,239 | 1,211 | 1,211 | 1,011,001 | 303.51 |
| 1999-09-09 | 1,270 | 1,270 | 1,246 | 1,260 | 208,000 | 315.79 |
| 1999-09-08 | 1,277 | 1,277 | 1,250 | 1,273 | 326,000 | 319.05 |
| 1999-09-07 | 1,249 | 1,279 | 1,245 | 1,265 | 592,001 | 317.04 |
| 1999-09-06 | 1,248 | 1,255 | 1,241 | 1,245 | 280,000 | 312.03 |
| 1999-09-03 | 1,237 | 1,249 | 1,230 | 1,249 | 417,000 | 313.03 |
| 1999-09-02 | 1,245 | 1,245 | 1,229 | 1,237 | 648,001 | 310.03 |
| 1999-09-01 | 1,250 | 1,255 | 1,231 | 1,244 | 415,000 | 311.78 |
| 1999-08-31 | 1,250 | 1,262 | 1,210 | 1,210 | 667,001 | 303.26 |
| 1999-08-30 | 1,268 | 1,280 | 1,260 | 1,261 | 430,000 | 316.04 |
| 1999-08-27 | 1,291 | 1,291 | 1,267 | 1,267 | 381,000 | 317.54 |
| 1999-08-26 | 1,280 | 1,300 | 1,267 | 1,271 | 826,001 | 318.55 |
| 1999-08-25 | 1,279 | 1,294 | 1,266 | 1,266 | 579,001 | 317.29 |
| 1999-08-24 | 1,310 | 1,320 | 1,295 | 1,298 | 312,000 | 325.31 |
| 1999-08-23 | 1,343 | 1,343 | 1,315 | 1,324 | 233,000 | 331.83 |
| 1999-08-20 | 1,360 | 1,360 | 1,322 | 1,330 | 346,000 | 333.33 |
| 1999-08-19 | 1,339 | 1,360 | 1,331 | 1,360 | 251,000 | 340.85 |
| 1999-08-18 | 1,360 | 1,370 | 1,321 | 1,340 | 271,000 | 335.84 |
| 1999-08-17 | 1,340 | 1,351 | 1,333 | 1,351 | 263,000 | 338.60 |
| 1999-08-16 | 1,324 | 1,330 | 1,315 | 1,324 | 313,000 | 331.83 |
| 1999-08-13 | 1,302 | 1,325 | 1,302 | 1,325 | 151,000 | 332.08 |
| 1999-08-12 | 1,325 | 1,331 | 1,319 | 1,324 | 292,000 | 331.83 |
| 1999-08-11 | 1,340 | 1,341 | 1,321 | 1,325 | 332,000 | 332.08 |
| 1999-08-10 | 1,309 | 1,327 | 1,308 | 1,320 | 159,000 | 330.83 |
| 1999-08-09 | 1,321 | 1,341 | 1,315 | 1,320 | 318,000 | 330.83 |
| 1999-08-06 | 1,334 | 1,340 | 1,320 | 1,320 | 300,000 | 330.83 |
| 1999-08-05 | 1,365 | 1,365 | 1,335 | 1,339 | 315,000 | 335.59 |
| 1999-08-04 | 1,389 | 1,389 | 1,360 | 1,370 | 562,001 | 343.36 |
| 1999-08-03 | 1,388 | 1,393 | 1,377 | 1,387 | 820,001 | 347.62 |
| 1999-08-02 | 1,342 | 1,379 | 1,342 | 1,377 | 469,000 | 345.11 |
| 1999-07-30 | 1,391 | 1,391 | 1,380 | 1,390 | 322,000 | 348.37 |
| 1999-07-29 | 1,393 | 1,393 | 1,376 | 1,389 | 285,000 | 348.12 |
| 1999-07-28 | 1,395 | 1,400 | 1,380 | 1,395 | 1,135,001 | 349.62 |
| 1999-07-27 | 1,360 | 1,380 | 1,340 | 1,378 | 789,001 | 345.36 |
| 1999-07-26 | 1,345 | 1,345 | 1,335 | 1,340 | 150,000 | 335.84 |
| 1999-07-23 | 1,347 | 1,349 | 1,335 | 1,346 | 467,000 | 337.34 |
| 1999-07-22 | 1,349 | 1,350 | 1,337 | 1,338 | 275,000 | 335.34 |
| 1999-07-21 | 1,347 | 1,360 | 1,335 | 1,351 | 567,001 | 338.60 |
| 1999-07-19 | 1,345 | 1,351 | 1,330 | 1,336 | 505,000 | 334.84 |
| 1999-07-16 | 1,380 | 1,380 | 1,332 | 1,345 | 632,001 | 337.09 |
| 1999-07-15 | 1,395 | 1,395 | 1,360 | 1,380 | 1,435,001 | 345.87 |
| 1999-07-14 | 1,281 | 1,355 | 1,281 | 1,335 | 2,384,002 | 334.59 |
| 1999-07-13 | 1,300 | 1,304 | 1,290 | 1,290 | 298,000 | 323.31 |
| 1999-07-12 | 1,308 | 1,310 | 1,296 | 1,307 | 332,000 | 327.57 |
| 1999-07-09 | 1,294 | 1,294 | 1,285 | 1,294 | 446,000 | 324.31 |
| 1999-07-08 | 1,300 | 1,300 | 1,281 | 1,283 | 186,000 | 321.55 |
| 1999-07-07 | 1,292 | 1,305 | 1,291 | 1,300 | 407,000 | 325.82 |
| 1999-07-06 | 1,290 | 1,304 | 1,278 | 1,292 | 612,001 | 323.81 |
| 1999-07-05 | 1,287 | 1,300 | 1,286 | 1,288 | 370,000 | 322.81 |
| 1999-07-02 | 1,300 | 1,304 | 1,270 | 1,287 | 564,001 | 322.56 |
| 1999-07-01 | 1,301 | 1,306 | 1,291 | 1,291 | 283,000 | 323.56 |
| 1999-06-30 | 1,319 | 1,319 | 1,300 | 1,304 | 311,000 | 326.82 |
| 1999-06-29 | 1,310 | 1,310 | 1,293 | 1,300 | 292,000 | 325.82 |
| 1999-06-28 | 1,320 | 1,320 | 1,306 | 1,306 | 554,001 | 327.32 |
| 1999-06-25 | 1,314 | 1,314 | 1,292 | 1,300 | 270,000 | 325.82 |
| 1999-06-24 | 1,313 | 1,317 | 1,305 | 1,314 | 836,001 | 329.32 |
| 1999-06-23 | 1,305 | 1,320 | 1,294 | 1,305 | 913,001 | 327.07 |
| 1999-06-22 | 1,313 | 1,313 | 1,293 | 1,299 | 244,000 | 325.56 |
| 1999-06-21 | 1,315 | 1,318 | 1,305 | 1,314 | 373,000 | 329.32 |
| 1999-06-18 | 1,280 | 1,319 | 1,280 | 1,299 | 1,266,001 | 325.56 |
| 1999-06-17 | 1,275 | 1,285 | 1,267 | 1,270 | 874,001 | 318.30 |
| 1999-06-16 | 1,265 | 1,284 | 1,260 | 1,275 | 2,345,002 | 319.55 |
| 1999-06-15 | 1,320 | 1,335 | 1,309 | 1,325 | 1,130,001 | 332.08 |
| 1999-06-14 | 1,305 | 1,320 | 1,300 | 1,310 | 2,326,002 | 328.32 |
| 1999-06-11 | 1,374 | 1,394 | 1,346 | 1,365 | 1,053,001 | 342.11 |
| 1999-06-10 | 1,400 | 1,405 | 1,392 | 1,394 | 811,001 | 349.37 |
| 1999-06-09 | 1,397 | 1,402 | 1,397 | 1,400 | 745,001 | 350.88 |
| 1999-06-08 | 1,410 | 1,412 | 1,407 | 1,410 | 340,000 | 353.38 |
| 1999-06-07 | 1,405 | 1,409 | 1,402 | 1,407 | 332,000 | 352.63 |
| 1999-06-04 | 1,400 | 1,419 | 1,399 | 1,405 | 849,001 | 352.13 |
| 1999-06-03 | 1,407 | 1,407 | 1,386 | 1,397 | 463,000 | 350.13 |
| 1999-06-02 | 1,397 | 1,407 | 1,392 | 1,407 | 889,001 | 352.63 |
| 1999-06-01 | 1,388 | 1,389 | 1,375 | 1,388 | 466,000 | 347.87 |
| 1999-05-31 | 1,375 | 1,398 | 1,375 | 1,390 | 703,001 | 348.37 |
| 1999-05-28 | 1,365 | 1,368 | 1,360 | 1,364 | 1,110,001 | 341.86 |
| 1999-05-27 | 1,370 | 1,375 | 1,350 | 1,365 | 468,000 | 342.11 |
| 1999-05-26 | 1,315 | 1,364 | 1,315 | 1,360 | 1,114,001 | 340.85 |
| 1999-05-25 | 1,315 | 1,335 | 1,298 | 1,310 | 889,001 | 328.32 |
| 1999-05-24 | 1,330 | 1,355 | 1,321 | 1,355 | 1,890,002 | 339.60 |
| 1999-05-21 | 1,313 | 1,323 | 1,301 | 1,320 | 1,282,001 | 330.83 |
| 1999-05-20 | 1,320 | 1,320 | 1,295 | 1,303 | 1,601,001 | 326.57 |
| 1999-05-19 | 1,381 | 1,386 | 1,320 | 1,340 | 965,001 | 335.84 |
| 1999-05-18 | 1,400 | 1,406 | 1,381 | 1,390 | 417,000 | 348.37 |
| 1999-05-17 | 1,450 | 1,454 | 1,420 | 1,420 | 366,000 | 355.89 |
| 1999-05-14 | 1,475 | 1,475 | 1,453 | 1,459 | 233,000 | 365.66 |
| 1999-05-13 | 1,490 | 1,490 | 1,463 | 1,475 | 268,000 | 369.67 |
| 1999-05-12 | 1,487 | 1,493 | 1,478 | 1,488 | 607,001 | 372.93 |
| 1999-05-11 | 1,480 | 1,490 | 1,475 | 1,485 | 615,001 | 372.18 |
| 1999-05-10 | 1,485 | 1,492 | 1,483 | 1,491 | 648,001 | 373.68 |
| 1999-05-07 | 1,487 | 1,497 | 1,470 | 1,477 | 1,317,001 | 370.18 |
| 1999-05-06 | 1,430 | 1,449 | 1,425 | 1,447 | 229,000 | 362.66 |
| 1999-04-30 | 1,436 | 1,436 | 1,411 | 1,420 | 357,000 | 355.89 |
| 1999-04-28 | 1,464 | 1,475 | 1,450 | 1,456 | 619,001 | 364.91 |
| 1999-04-27 | 1,479 | 1,479 | 1,445 | 1,464 | 314,000 | 366.92 |
| 1999-04-26 | 1,440 | 1,480 | 1,425 | 1,479 | 979,001 | 370.68 |
| 1999-04-23 | 1,400 | 1,417 | 1,400 | 1,417 | 465,000 | 355.14 |
| 1999-04-22 | 1,415 | 1,415 | 1,392 | 1,395 | 245,000 | 349.62 |
| 1999-04-21 | 1,440 | 1,440 | 1,402 | 1,403 | 333,000 | 351.63 |
| 1999-04-20 | 1,439 | 1,449 | 1,425 | 1,440 | 635,001 | 360.90 |
| 1999-04-19 | 1,450 | 1,450 | 1,395 | 1,419 | 501,000 | 355.64 |
| 1999-04-16 | 1,430 | 1,463 | 1,425 | 1,445 | 2,050,002 | 362.16 |
| 1999-04-15 | 1,383 | 1,425 | 1,383 | 1,413 | 1,272,001 | 354.14 |
| 1999-04-14 | 1,393 | 1,393 | 1,365 | 1,383 | 576,001 | 346.62 |
| 1999-04-13 | 1,373 | 1,374 | 1,367 | 1,373 | 263,000 | 344.11 |
| 1999-04-12 | 1,370 | 1,385 | 1,369 | 1,373 | 296,000 | 344.11 |
| 1999-04-09 | 1,410 | 1,410 | 1,376 | 1,390 | 551,001 | 348.37 |
| 1999-04-08 | 1,390 | 1,410 | 1,388 | 1,410 | 1,047,001 | 353.38 |
| 1999-04-07 | 1,381 | 1,393 | 1,375 | 1,385 | 646,001 | 347.12 |
| 1999-04-06 | 1,385 | 1,395 | 1,371 | 1,380 | 328,000 | 345.87 |
| 1999-04-05 | 1,399 | 1,410 | 1,370 | 1,390 | 734,001 | 348.37 |
| 1999-04-02 | 1,371 | 1,390 | 1,371 | 1,379 | 446,000 | 345.61 |
| 1999-04-01 | 1,354 | 1,368 | 1,344 | 1,357 | 369,000 | 340.10 |
| 1999-03-31 | 1,360 | 1,368 | 1,325 | 1,368 | 395,000 | 342.86 |
| 1999-03-30 | 1,352 | 1,375 | 1,335 | 1,350 | 514,000 | 338.35 |
| 1999-03-29 | 1,412 | 1,413 | 1,371 | 1,389 | 930,001 | 348.12 |
| 1999-03-26 | 1,400 | 1,432 | 1,400 | 1,410 | 3,995,004 | 353.38 |
| 1999-03-25 | 1,223 | 1,282 | 1,216 | 1,278 | 1,336,001 | 320.30 |
| 1999-03-24 | 1,200 | 1,215 | 1,196 | 1,203 | 436,000 | 301.50 |
| 1999-03-23 | 1,220 | 1,220 | 1,194 | 1,199 | 775,001 | 300.50 |
| 1999-03-19 | 1,200 | 1,200 | 1,183 | 1,195 | 329,000 | 299.50 |
| 1999-03-18 | 1,237 | 1,247 | 1,180 | 1,180 | 1,471,001 | 295.74 |
| 1999-03-17 | 1,235 | 1,235 | 1,226 | 1,231 | 813,001 | 308.52 |
| 1999-03-16 | 1,230 | 1,235 | 1,220 | 1,235 | 906,001 | 309.52 |
| 1999-03-15 | 1,200 | 1,203 | 1,198 | 1,203 | 335,000 | 301.50 |
| 1999-03-12 | 1,200 | 1,203 | 1,190 | 1,200 | 640,001 | 300.75 |
| 1999-03-11 | 1,180 | 1,190 | 1,180 | 1,180 | 340,000 | 295.74 |
| 1999-03-10 | 1,180 | 1,198 | 1,171 | 1,172 | 620,001 | 293.73 |
| 1999-03-09 | 1,179 | 1,183 | 1,174 | 1,180 | 268,000 | 295.74 |
| 1999-03-08 | 1,188 | 1,205 | 1,185 | 1,199 | 577,001 | 300.50 |
| 1999-03-05 | 1,180 | 1,188 | 1,170 | 1,188 | 306,000 | 297.74 |
| 1999-03-04 | 1,179 | 1,179 | 1,165 | 1,170 | 272,000 | 293.23 |
| 1999-03-03 | 1,145 | 1,175 | 1,145 | 1,174 | 681,001 | 294.24 |
| 1999-03-02 | 1,125 | 1,131 | 1,117 | 1,126 | 576,001 | 282.21 |
| 1999-03-01 | 1,142 | 1,142 | 1,129 | 1,132 | 360,000 | 283.71 |
| 1999-02-26 | 1,136 | 1,150 | 1,132 | 1,135 | 201,000 | 284.46 |
| 1999-02-25 | 1,144 | 1,151 | 1,129 | 1,135 | 805,001 | 284.46 |
| 1999-02-24 | 1,136 | 1,175 | 1,128 | 1,175 | 564,001 | 294.49 |
| 1999-02-23 | 1,153 | 1,153 | 1,133 | 1,135 | 608,001 | 284.46 |
| 1999-02-22 | 1,140 | 1,154 | 1,137 | 1,153 | 538,001 | 288.97 |
| 1999-02-19 | 1,151 | 1,153 | 1,121 | 1,130 | 491,000 | 283.21 |
| 1999-02-18 | 1,148 | 1,170 | 1,146 | 1,166 | 1,473,001 | 292.23 |
| 1999-02-17 | 1,131 | 1,143 | 1,126 | 1,128 | 1,077,001 | 282.71 |
| 1999-02-16 | 1,160 | 1,167 | 1,142 | 1,143 | 684,001 | 286.47 |
| 1999-02-15 | 1,165 | 1,175 | 1,156 | 1,171 | 258,000 | 293.48 |
| 1999-02-12 | 1,185 | 1,190 | 1,150 | 1,164 | 611,001 | 291.73 |
| 1999-02-10 | 1,191 | 1,196 | 1,180 | 1,186 | 382,000 | 297.24 |
| 1999-02-09 | 1,212 | 1,212 | 1,204 | 1,205 | 244,000 | 302.01 |
| 1999-02-08 | 1,205 | 1,206 | 1,202 | 1,205 | 125,000 | 302.01 |
| 1999-02-05 | 1,195 | 1,207 | 1,190 | 1,206 | 290,000 | 302.26 |
| 1999-02-04 | 1,197 | 1,204 | 1,187 | 1,190 | 309,000 | 298.25 |
| 1999-02-03 | 1,201 | 1,211 | 1,200 | 1,205 | 589,001 | 302.01 |
| 1999-02-02 | 1,207 | 1,218 | 1,206 | 1,213 | 381,000 | 304.01 |
| 1999-02-01 | 1,239 | 1,240 | 1,209 | 1,227 | 426,000 | 307.52 |
| 1999-01-29 | 1,255 | 1,260 | 1,239 | 1,243 | 751,001 | 311.53 |
| 1999-01-28 | 1,254 | 1,260 | 1,245 | 1,254 | 894,001 | 314.29 |
| 1999-01-27 | 1,239 | 1,255 | 1,234 | 1,234 | 682,001 | 309.27 |
| 1999-01-26 | 1,230 | 1,237 | 1,220 | 1,230 | 478,000 | 308.27 |
| 1999-01-25 | 1,190 | 1,215 | 1,190 | 1,210 | 379,000 | 303.26 |
| 1999-01-22 | 1,191 | 1,210 | 1,187 | 1,210 | 531,000 | 303.26 |
| 1999-01-21 | 1,190 | 1,216 | 1,190 | 1,201 | 465,000 | 301 |
| 1999-01-20 | 1,190 | 1,210 | 1,187 | 1,210 | 349,000 | 303.26 |
| 1999-01-19 | 1,210 | 1,212 | 1,200 | 1,210 | 158,000 | 303.26 |
| 1999-01-18 | 1,207 | 1,222 | 1,207 | 1,212 | 388,000 | 303.76 |
| 1999-01-14 | 1,212 | 1,212 | 1,193 | 1,200 | 1,147,001 | 300.75 |
| 1999-01-13 | 1,251 | 1,252 | 1,226 | 1,226 | 1,295,001 | 307.27 |
| 1999-01-12 | 1,239 | 1,294 | 1,232 | 1,286 | 1,678,002 | 322.31 |
| 1999-01-11 | 1,233 | 1,245 | 1,229 | 1,245 | 624,001 | 312.03 |
| 1999-01-08 | 1,234 | 1,255 | 1,225 | 1,233 | 1,345,001 | 309.02 |
| 1999-01-07 | 1,215 | 1,240 | 1,210 | 1,224 | 1,278,001 | 306.77 |
| 1999-01-06 | 1,144 | 1,205 | 1,144 | 1,195 | 1,002,001 | 299.50 |
| 1999-01-05 | 1,139 | 1,144 | 1,124 | 1,136 | 218,000 | 284.71 |
| 1999-01-04 | 1,130 | 1,130 | 1,121 | 1,121 | 54,000 | 280.95 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
