4526 理研ビタミン(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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 | 600 |
| 1999-12-28 | 1,201 | 1,240 | 1,200 | 1,240 | 6,000 | 620 |
| 1999-12-27 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 600 |
| 1999-12-24 | 1,211 | 1,250 | 1,211 | 1,250 | 5,000 | 625 |
| 1999-12-22 | 1,260 | 1,270 | 1,204 | 1,204 | 17,000 | 602 |
| 1999-12-21 | 1,239 | 1,239 | 1,151 | 1,200 | 10,000 | 600 |
| 1999-12-20 | 1,260 | 1,280 | 1,220 | 1,220 | 32,000 | 610 |
| 1999-12-17 | 1,260 | 1,280 | 1,251 | 1,260 | 19,000 | 630 |
| 1999-12-16 | 1,260 | 1,280 | 1,250 | 1,250 | 10,000 | 625 |
| 1999-12-15 | 1,212 | 1,240 | 1,200 | 1,230 | 23,000 | 615 |
| 1999-12-14 | 1,205 | 1,210 | 1,200 | 1,210 | 25,000 | 605 |
| 1999-12-13 | 1,199 | 1,201 | 1,181 | 1,200 | 24,000 | 600 |
| 1999-12-10 | 1,179 | 1,181 | 1,150 | 1,150 | 18,000 | 575 |
| 1999-12-09 | 1,199 | 1,199 | 1,182 | 1,199 | 11,000 | 599.50 |
| 1999-12-08 | 1,230 | 1,230 | 1,199 | 1,200 | 32,000 | 600 |
| 1999-12-07 | 1,240 | 1,240 | 1,230 | 1,230 | 17,000 | 615 |
| 1999-12-06 | 1,270 | 1,270 | 1,230 | 1,240 | 61,000 | 620 |
| 1999-12-03 | 1,300 | 1,300 | 1,290 | 1,290 | 28,000 | 645 |
| 1999-12-02 | 1,350 | 1,350 | 1,320 | 1,320 | 19,000 | 660 |
| 1999-12-01 | 1,390 | 1,390 | 1,321 | 1,340 | 13,000 | 670 |
| 1999-11-30 | 1,316 | 1,335 | 1,316 | 1,330 | 15,000 | 665 |
| 1999-11-29 | 1,290 | 1,330 | 1,290 | 1,315 | 24,000 | 657.50 |
| 1999-11-26 | 1,330 | 1,330 | 1,280 | 1,290 | 21,000 | 645 |
| 1999-11-25 | 1,385 | 1,385 | 1,330 | 1,330 | 16,000 | 665 |
| 1999-11-24 | 1,409 | 1,409 | 1,385 | 1,385 | 6,000 | 692.50 |
| 1999-11-22 | 1,420 | 1,420 | 1,390 | 1,420 | 30,000 | 710 |
| 1999-11-19 | 1,399 | 1,420 | 1,362 | 1,420 | 56,000 | 710 |
| 1999-11-18 | 1,350 | 1,360 | 1,345 | 1,360 | 41,000 | 680 |
| 1999-11-17 | 1,330 | 1,350 | 1,330 | 1,350 | 60,000 | 675 |
| 1999-11-16 | 1,330 | 1,340 | 1,320 | 1,330 | 26,000 | 665 |
| 1999-11-15 | 1,350 | 1,380 | 1,330 | 1,330 | 30,000 | 665 |
| 1999-11-12 | 1,430 | 1,430 | 1,410 | 1,410 | 21,000 | 705 |
| 1999-11-11 | 1,500 | 1,500 | 1,461 | 1,480 | 30,000 | 740 |
| 1999-11-10 | 1,550 | 1,550 | 1,480 | 1,500 | 50,000 | 750 |
| 1999-11-09 | 1,470 | 1,550 | 1,470 | 1,550 | 102,000 | 775 |
| 1999-11-08 | 1,450 | 1,450 | 1,430 | 1,450 | 10,000 | 725 |
| 1999-11-05 | 1,349 | 1,370 | 1,345 | 1,370 | 7,000 | 685 |
| 1999-11-04 | 1,370 | 1,370 | 1,340 | 1,350 | 26,000 | 675 |
| 1999-11-02 | 1,379 | 1,380 | 1,370 | 1,370 | 5,000 | 685 |
| 1999-11-01 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 690 |
| 1999-10-29 | 1,465 | 1,465 | 1,400 | 1,400 | 26,000 | 700 |
| 1999-10-28 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 680.50 |
| 1999-10-27 | 1,449 | 1,449 | 1,400 | 1,400 | 8,000 | 700 |
| 1999-10-26 | 1,450 | 1,450 | 1,442 | 1,450 | 5,000 | 725 |
| 1999-10-25 | 1,430 | 1,450 | 1,400 | 1,430 | 18,000 | 715 |
| 1999-10-22 | 1,340 | 1,350 | 1,330 | 1,330 | 30,000 | 665 |
| 1999-10-21 | 1,341 | 1,342 | 1,330 | 1,337 | 17,000 | 668.50 |
| 1999-10-20 | 1,350 | 1,351 | 1,330 | 1,330 | 29,000 | 665 |
| 1999-10-19 | 1,320 | 1,340 | 1,320 | 1,340 | 30,000 | 670 |
| 1999-10-18 | 1,310 | 1,330 | 1,310 | 1,311 | 29,000 | 655.50 |
| 1999-10-15 | 1,440 | 1,440 | 1,400 | 1,400 | 17,000 | 700 |
| 1999-10-14 | 1,431 | 1,440 | 1,431 | 1,440 | 6,000 | 720 |
| 1999-10-13 | 1,449 | 1,449 | 1,430 | 1,440 | 19,000 | 720 |
| 1999-10-12 | 1,447 | 1,450 | 1,446 | 1,450 | 18,000 | 725 |
| 1999-10-08 | 1,501 | 1,510 | 1,430 | 1,440 | 38,000 | 720 |
| 1999-10-07 | 1,530 | 1,530 | 1,500 | 1,500 | 23,000 | 750 |
| 1999-10-06 | 1,500 | 1,510 | 1,500 | 1,500 | 17,000 | 750 |
| 1999-10-05 | 1,530 | 1,535 | 1,500 | 1,500 | 16,000 | 750 |
| 1999-10-04 | 1,550 | 1,550 | 1,535 | 1,535 | 3,000 | 767.50 |
| 1999-10-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1999-09-30 | 1,535 | 1,600 | 1,535 | 1,600 | 49,000 | 800 |
| 1999-09-29 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 | 767.50 |
| 1999-09-28 | 1,535 | 1,535 | 1,535 | 1,535 | 3,000 | 767.50 |
| 1999-09-27 | 1,535 | 1,550 | 1,530 | 1,545 | 7,000 | 772.50 |
| 1999-09-24 | 1,599 | 1,599 | 1,525 | 1,541 | 41,000 | 770.50 |
| 1999-09-22 | 1,600 | 1,600 | 1,581 | 1,581 | 9,000 | 790.50 |
| 1999-09-21 | 1,640 | 1,640 | 1,580 | 1,600 | 21,000 | 800 |
| 1999-09-20 | 1,605 | 1,612 | 1,580 | 1,590 | 31,000 | 795 |
| 1999-09-17 | 1,610 | 1,610 | 1,580 | 1,605 | 23,000 | 802.50 |
| 1999-09-16 | 1,640 | 1,640 | 1,580 | 1,625 | 44,000 | 812.50 |
| 1999-09-14 | 1,650 | 1,650 | 1,610 | 1,615 | 47,000 | 807.50 |
| 1999-09-13 | 1,699 | 1,699 | 1,590 | 1,610 | 50,000 | 805 |
| 1999-09-10 | 1,650 | 1,680 | 1,635 | 1,680 | 89,000 | 840 |
| 1999-09-09 | 1,600 | 1,650 | 1,590 | 1,620 | 75,000 | 810 |
| 1999-09-08 | 1,610 | 1,610 | 1,580 | 1,580 | 30,000 | 790 |
| 1999-09-07 | 1,551 | 1,599 | 1,550 | 1,550 | 14,000 | 775 |
| 1999-09-06 | 1,550 | 1,560 | 1,530 | 1,545 | 44,000 | 772.50 |
| 1999-09-03 | 1,553 | 1,553 | 1,525 | 1,525 | 36,000 | 762.50 |
| 1999-09-02 | 1,600 | 1,600 | 1,526 | 1,550 | 14,000 | 775 |
| 1999-09-01 | 1,589 | 1,589 | 1,550 | 1,589 | 12,000 | 794.50 |
| 1999-08-31 | 1,515 | 1,600 | 1,515 | 1,590 | 25,000 | 795 |
| 1999-08-30 | 1,530 | 1,540 | 1,530 | 1,540 | 3,000 | 770 |
| 1999-08-27 | 1,530 | 1,530 | 1,525 | 1,530 | 11,000 | 765 |
| 1999-08-26 | 1,535 | 1,540 | 1,510 | 1,525 | 20,000 | 762.50 |
| 1999-08-25 | 1,595 | 1,595 | 1,540 | 1,595 | 15,000 | 797.50 |
| 1999-08-24 | 1,602 | 1,602 | 1,550 | 1,565 | 4,000 | 782.50 |
| 1999-08-23 | 1,630 | 1,630 | 1,602 | 1,602 | 11,000 | 801 |
| 1999-08-20 | 1,602 | 1,602 | 1,540 | 1,580 | 16,000 | 790 |
| 1999-08-19 | 1,640 | 1,640 | 1,610 | 1,640 | 17,000 | 820 |
| 1999-08-18 | 1,600 | 1,680 | 1,600 | 1,640 | 30,000 | 820 |
| 1999-08-17 | 1,590 | 1,590 | 1,550 | 1,580 | 16,000 | 790 |
| 1999-08-16 | 1,600 | 1,600 | 1,580 | 1,600 | 10,000 | 800 |
| 1999-08-13 | 1,620 | 1,620 | 1,550 | 1,600 | 12,000 | 800 |
| 1999-08-12 | 1,500 | 1,650 | 1,500 | 1,650 | 63,000 | 825 |
| 1999-08-11 | 1,500 | 1,500 | 1,498 | 1,500 | 29,000 | 750 |
| 1999-08-10 | 1,499 | 1,499 | 1,480 | 1,480 | 3,000 | 740 |
| 1999-08-09 | 1,492 | 1,501 | 1,492 | 1,500 | 11,000 | 750 |
| 1999-08-06 | 1,494 | 1,495 | 1,491 | 1,492 | 10,000 | 746 |
| 1999-08-05 | 1,530 | 1,540 | 1,500 | 1,500 | 22,000 | 750 |
| 1999-08-04 | 1,550 | 1,550 | 1,520 | 1,540 | 13,000 | 770 |
| 1999-08-03 | 1,520 | 1,521 | 1,520 | 1,520 | 8,000 | 760 |
| 1999-08-02 | 1,549 | 1,580 | 1,520 | 1,521 | 6,000 | 760.50 |
| 1999-07-30 | 1,496 | 1,550 | 1,496 | 1,550 | 31,000 | 775 |
| 1999-07-29 | 1,520 | 1,550 | 1,495 | 1,495 | 14,000 | 747.50 |
| 1999-07-28 | 1,521 | 1,540 | 1,520 | 1,520 | 18,000 | 760 |
| 1999-07-27 | 1,550 | 1,555 | 1,500 | 1,520 | 16,000 | 760 |
| 1999-07-26 | 1,520 | 1,580 | 1,520 | 1,570 | 13,000 | 785 |
| 1999-07-23 | 1,630 | 1,630 | 1,580 | 1,580 | 23,000 | 790 |
| 1999-07-22 | 1,600 | 1,620 | 1,580 | 1,610 | 36,000 | 805 |
| 1999-07-21 | 1,651 | 1,651 | 1,610 | 1,610 | 13,000 | 805 |
| 1999-07-19 | 1,690 | 1,690 | 1,630 | 1,630 | 20,000 | 815 |
| 1999-07-16 | 1,680 | 1,699 | 1,630 | 1,630 | 28,000 | 815 |
| 1999-07-15 | 1,680 | 1,690 | 1,640 | 1,640 | 46,000 | 820 |
| 1999-07-14 | 1,680 | 1,699 | 1,680 | 1,690 | 56,000 | 845 |
| 1999-07-13 | 1,690 | 1,710 | 1,650 | 1,700 | 86,000 | 850 |
| 1999-07-12 | 1,641 | 1,710 | 1,640 | 1,700 | 48,000 | 850 |
| 1999-07-09 | 1,650 | 1,660 | 1,620 | 1,630 | 35,000 | 815 |
| 1999-07-08 | 1,740 | 1,740 | 1,680 | 1,680 | 56,000 | 840 |
| 1999-07-07 | 1,760 | 1,780 | 1,700 | 1,740 | 154,000 | 870 |
| 1999-07-06 | 1,780 | 1,800 | 1,750 | 1,750 | 181,000 | 875 |
| 1999-07-05 | 1,641 | 1,800 | 1,641 | 1,750 | 364,000 | 875 |
| 1999-07-02 | 1,600 | 1,640 | 1,560 | 1,640 | 145,000 | 820 |
| 1999-07-01 | 1,530 | 1,600 | 1,520 | 1,600 | 133,000 | 800 |
| 1999-06-30 | 1,520 | 1,520 | 1,500 | 1,510 | 46,000 | 755 |
| 1999-06-29 | 1,550 | 1,550 | 1,520 | 1,530 | 56,000 | 765 |
| 1999-06-28 | 1,550 | 1,550 | 1,510 | 1,550 | 32,000 | 775 |
| 1999-06-25 | 1,599 | 1,610 | 1,550 | 1,550 | 37,000 | 775 |
| 1999-06-24 | 1,620 | 1,620 | 1,559 | 1,600 | 32,000 | 800 |
| 1999-06-23 | 1,609 | 1,640 | 1,580 | 1,621 | 168,000 | 810.50 |
| 1999-06-22 | 1,510 | 1,620 | 1,510 | 1,600 | 280,000 | 800 |
| 1999-06-21 | 1,480 | 1,500 | 1,460 | 1,500 | 94,000 | 750 |
| 1999-06-18 | 1,480 | 1,490 | 1,450 | 1,460 | 58,000 | 730 |
| 1999-06-17 | 1,500 | 1,500 | 1,440 | 1,440 | 22,000 | 720 |
| 1999-06-16 | 1,420 | 1,421 | 1,400 | 1,400 | 30,000 | 700 |
| 1999-06-15 | 1,420 | 1,430 | 1,420 | 1,420 | 24,000 | 710 |
| 1999-06-14 | 1,470 | 1,470 | 1,430 | 1,449 | 32,000 | 724.50 |
| 1999-06-11 | 1,490 | 1,490 | 1,460 | 1,490 | 57,000 | 745 |
| 1999-06-10 | 1,530 | 1,530 | 1,470 | 1,490 | 49,000 | 745 |
| 1999-06-09 | 1,421 | 1,520 | 1,421 | 1,500 | 236,000 | 750 |
| 1999-06-08 | 1,469 | 1,470 | 1,400 | 1,420 | 96,000 | 710 |
| 1999-06-07 | 1,395 | 1,470 | 1,395 | 1,450 | 301,000 | 725 |
| 1999-06-04 | 1,275 | 1,383 | 1,275 | 1,360 | 119,000 | 680 |
| 1999-06-03 | 1,260 | 1,300 | 1,250 | 1,270 | 65,000 | 635 |
| 1999-06-02 | 1,260 | 1,270 | 1,252 | 1,270 | 23,000 | 635 |
| 1999-06-01 | 1,255 | 1,270 | 1,235 | 1,270 | 16,000 | 635 |
| 1999-05-31 | 1,291 | 1,291 | 1,275 | 1,275 | 9,000 | 637.50 |
| 1999-05-28 | 1,320 | 1,320 | 1,280 | 1,286 | 56,000 | 643 |
| 1999-05-27 | 1,355 | 1,360 | 1,330 | 1,340 | 62,000 | 670 |
| 1999-05-26 | 1,354 | 1,370 | 1,315 | 1,354 | 104,000 | 677 |
| 1999-05-25 | 1,354 | 1,354 | 1,334 | 1,354 | 235,000 | 677 |
| 1999-05-24 | 1,172 | 1,172 | 1,131 | 1,154 | 16,000 | 577 |
| 1999-05-21 | 1,161 | 1,172 | 1,152 | 1,172 | 10,000 | 586 |
| 1999-05-20 | 1,172 | 1,175 | 1,150 | 1,150 | 15,000 | 575 |
| 1999-05-19 | 1,172 | 1,172 | 1,170 | 1,172 | 25,000 | 586 |
| 1999-05-18 | 1,172 | 1,172 | 1,150 | 1,172 | 13,000 | 586 |
| 1999-05-17 | 1,201 | 1,201 | 1,190 | 1,190 | 11,000 | 595 |
| 1999-05-14 | 1,211 | 1,211 | 1,200 | 1,202 | 16,000 | 601 |
| 1999-05-13 | 1,250 | 1,250 | 1,200 | 1,230 | 20,000 | 615 |
| 1999-05-12 | 1,259 | 1,259 | 1,250 | 1,250 | 4,000 | 625 |
| 1999-05-11 | 1,252 | 1,252 | 1,251 | 1,251 | 15,000 | 625.50 |
| 1999-05-10 | 1,270 | 1,270 | 1,270 | 1,270 | 12,000 | 635 |
| 1999-05-07 | 1,270 | 1,280 | 1,270 | 1,275 | 34,000 | 637.50 |
| 1999-05-06 | 1,280 | 1,290 | 1,270 | 1,290 | 14,000 | 645 |
| 1999-04-30 | 1,280 | 1,280 | 1,262 | 1,270 | 12,000 | 635 |
| 1999-04-28 | 1,259 | 1,280 | 1,259 | 1,280 | 24,000 | 640 |
| 1999-04-27 | 1,270 | 1,270 | 1,250 | 1,270 | 26,000 | 635 |
| 1999-04-26 | 1,270 | 1,270 | 1,250 | 1,270 | 49,000 | 635 |
| 1999-04-23 | 1,250 | 1,270 | 1,231 | 1,270 | 19,000 | 635 |
| 1999-04-22 | 1,230 | 1,260 | 1,230 | 1,230 | 12,000 | 615 |
| 1999-04-21 | 1,230 | 1,231 | 1,220 | 1,220 | 14,000 | 610 |
| 1999-04-20 | 1,251 | 1,251 | 1,230 | 1,230 | 14,000 | 615 |
| 1999-04-19 | 1,300 | 1,300 | 1,270 | 1,270 | 15,000 | 635 |
| 1999-04-16 | 1,271 | 1,300 | 1,271 | 1,290 | 9,000 | 645 |
| 1999-04-15 | 1,271 | 1,300 | 1,251 | 1,251 | 11,000 | 625.50 |
| 1999-04-14 | 1,300 | 1,300 | 1,270 | 1,270 | 16,000 | 635 |
| 1999-04-13 | 1,290 | 1,310 | 1,280 | 1,300 | 25,000 | 650 |
| 1999-04-12 | 1,270 | 1,300 | 1,270 | 1,280 | 24,000 | 640 |
| 1999-04-09 | 1,350 | 1,360 | 1,250 | 1,250 | 42,000 | 625 |
| 1999-04-08 | 1,410 | 1,410 | 1,360 | 1,360 | 33,000 | 680 |
| 1999-04-07 | 1,340 | 1,420 | 1,339 | 1,420 | 152,000 | 710 |
| 1999-04-06 | 1,255 | 1,380 | 1,255 | 1,340 | 125,000 | 670 |
| 1999-04-05 | 1,200 | 1,270 | 1,190 | 1,270 | 131,000 | 635 |
| 1999-04-02 | 1,200 | 1,210 | 1,180 | 1,185 | 102,000 | 592.50 |
| 1999-04-01 | 1,239 | 1,240 | 1,182 | 1,200 | 170,000 | 600 |
| 1999-03-31 | 1,200 | 1,260 | 1,199 | 1,250 | 131,000 | 625 |
| 1999-03-30 | 1,171 | 1,229 | 1,171 | 1,225 | 41,000 | 612.50 |
| 1999-03-29 | 1,179 | 1,190 | 1,170 | 1,170 | 22,000 | 585 |
| 1999-03-26 | 1,120 | 1,180 | 1,120 | 1,180 | 80,000 | 590 |
| 1999-03-25 | 1,150 | 1,150 | 1,120 | 1,120 | 26,000 | 560 |
| 1999-03-24 | 1,129 | 1,140 | 1,110 | 1,130 | 30,000 | 565 |
| 1999-03-23 | 1,150 | 1,150 | 1,110 | 1,130 | 34,000 | 565 |
| 1999-03-19 | 1,110 | 1,130 | 1,060 | 1,130 | 89,000 | 565 |
| 1999-03-18 | 1,139 | 1,140 | 1,090 | 1,090 | 34,000 | 545 |
| 1999-03-17 | 1,050 | 1,150 | 1,050 | 1,150 | 25,000 | 575 |
| 1999-03-16 | 1,030 | 1,030 | 1,021 | 1,030 | 21,000 | 515 |
| 1999-03-15 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 515 |
| 1999-03-12 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 | 520 |
| 1999-03-11 | 1,049 | 1,050 | 1,045 | 1,050 | 5,000 | 525 |
| 1999-03-10 | 1,050 | 1,050 | 1,040 | 1,041 | 5,000 | 520.50 |
| 1999-03-09 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 520 |
| 1999-03-08 | 1,050 | 1,050 | 1,020 | 1,049 | 6,000 | 524.50 |
| 1999-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1999-03-03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 1999-03-02 | 1,050 | 1,070 | 1,050 | 1,051 | 7,000 | 525.50 |
| 1999-03-01 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 530 |
| 1999-02-26 | 1,088 | 1,088 | 1,080 | 1,080 | 11,000 | 540 |
| 1999-02-25 | 1,065 | 1,090 | 1,050 | 1,090 | 22,000 | 545 |
| 1999-02-24 | 1,040 | 1,050 | 1,040 | 1,040 | 18,000 | 520 |
| 1999-02-23 | 1,040 | 1,070 | 1,040 | 1,055 | 37,000 | 527.50 |
| 1999-02-22 | 967 | 1,020 | 966 | 1,020 | 28,000 | 510 |
| 1999-02-19 | 940 | 960 | 940 | 955 | 13,000 | 477.50 |
| 1999-02-18 | 927 | 940 | 927 | 940 | 17,000 | 470 |
| 1999-02-17 | 910 | 927 | 910 | 927 | 10,000 | 463.50 |
| 1999-02-16 | 926 | 930 | 909 | 909 | 18,000 | 454.50 |
| 1999-02-15 | 935 | 935 | 925 | 925 | 28,000 | 462.50 |
| 1999-02-12 | 925 | 925 | 925 | 925 | 13,000 | 462.50 |
| 1999-02-10 | 926 | 926 | 920 | 925 | 40,000 | 462.50 |
| 1999-02-09 | 935 | 945 | 935 | 940 | 20,000 | 470 |
| 1999-02-08 | 920 | 930 | 920 | 930 | 31,000 | 465 |
| 1999-02-05 | 943 | 943 | 920 | 920 | 6,000 | 460 |
| 1999-02-04 | 960 | 960 | 942 | 942 | 9,000 | 471 |
| 1999-02-03 | 961 | 961 | 960 | 960 | 12,000 | 480 |
| 1999-02-02 | 961 | 961 | 958 | 960 | 24,000 | 480 |
| 1999-02-01 | 958 | 963 | 958 | 959 | 38,000 | 479.50 |
| 1999-01-29 | 960 | 960 | 956 | 956 | 16,000 | 478 |
| 1999-01-28 | 960 | 961 | 960 | 961 | 15,000 | 480.50 |
| 1999-01-27 | 964 | 964 | 961 | 961 | 10,000 | 480.50 |
| 1999-01-26 | 963 | 964 | 961 | 964 | 10,000 | 482 |
| 1999-01-25 | 963 | 963 | 963 | 963 | 19,000 | 481.50 |
| 1999-01-22 | 969 | 969 | 960 | 964 | 20,000 | 482 |
| 1999-01-21 | 968 | 969 | 968 | 968 | 16,000 | 484 |
| 1999-01-20 | 969 | 969 | 969 | 969 | 3,000 | 484.50 |
| 1999-01-19 | 969 | 970 | 969 | 969 | 98,000 | 484.50 |
| 1999-01-18 | 980 | 980 | 970 | 970 | 7,000 | 485 |
| 1999-01-14 | 986 | 986 | 984 | 984 | 2,000 | 492 |
| 1999-01-13 | 987 | 992 | 986 | 991 | 20,000 | 495.50 |
| 1999-01-12 | 992 | 992 | 992 | 992 | 4,000 | 496 |
| 1999-01-11 | 990 | 990 | 990 | 990 | 6,000 | 495 |
| 1999-01-08 | 990 | 990 | 985 | 985 | 9,000 | 492.50 |
| 1999-01-07 | 991 | 991 | 990 | 990 | 6,000 | 495 |
| 1999-01-06 | 976 | 990 | 976 | 990 | 8,000 | 495 |
| 1999-01-04 | 970 | 970 | 970 | 970 | 2,000 | 485 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
