4530 久光製薬(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 | 1,080 | 1,130 | 1,080 | 1,130 | 21,000 | 565 |
| 1999-12-29 | 1,131 | 1,131 | 1,100 | 1,110 | 45,000 | 555 |
| 1999-12-28 | 1,138 | 1,138 | 1,120 | 1,120 | 33,000 | 560 |
| 1999-12-27 | 1,130 | 1,136 | 1,121 | 1,136 | 58,000 | 568 |
| 1999-12-24 | 1,130 | 1,131 | 1,120 | 1,120 | 58,000 | 560 |
| 1999-12-22 | 1,145 | 1,150 | 1,080 | 1,120 | 103,000 | 560 |
| 1999-12-21 | 1,179 | 1,179 | 1,140 | 1,148 | 78,000 | 574 |
| 1999-12-20 | 1,220 | 1,220 | 1,180 | 1,180 | 67,000 | 590 |
| 1999-12-17 | 1,205 | 1,218 | 1,200 | 1,200 | 158,000 | 600 |
| 1999-12-16 | 1,250 | 1,250 | 1,200 | 1,200 | 138,000 | 600 |
| 1999-12-15 | 1,287 | 1,287 | 1,249 | 1,249 | 188,000 | 624.50 |
| 1999-12-14 | 1,391 | 1,391 | 1,270 | 1,290 | 337,000 | 645 |
| 1999-12-13 | 1,430 | 1,436 | 1,392 | 1,392 | 36,000 | 696 |
| 1999-12-10 | 1,390 | 1,434 | 1,390 | 1,434 | 58,000 | 717 |
| 1999-12-09 | 1,405 | 1,406 | 1,405 | 1,405 | 23,000 | 702.50 |
| 1999-12-08 | 1,423 | 1,440 | 1,423 | 1,425 | 8,000 | 712.50 |
| 1999-12-07 | 1,416 | 1,448 | 1,416 | 1,423 | 12,000 | 711.50 |
| 1999-12-06 | 1,420 | 1,450 | 1,410 | 1,415 | 32,000 | 707.50 |
| 1999-12-03 | 1,390 | 1,400 | 1,371 | 1,397 | 31,000 | 698.50 |
| 1999-12-02 | 1,429 | 1,429 | 1,365 | 1,371 | 44,000 | 685.50 |
| 1999-12-01 | 1,410 | 1,410 | 1,350 | 1,369 | 56,000 | 684.50 |
| 1999-11-30 | 1,438 | 1,443 | 1,430 | 1,430 | 21,000 | 715 |
| 1999-11-29 | 1,451 | 1,480 | 1,450 | 1,458 | 30,000 | 729 |
| 1999-11-26 | 1,417 | 1,450 | 1,417 | 1,450 | 53,000 | 725 |
| 1999-11-25 | 1,445 | 1,445 | 1,430 | 1,440 | 19,000 | 720 |
| 1999-11-24 | 1,440 | 1,459 | 1,439 | 1,450 | 27,000 | 725 |
| 1999-11-22 | 1,504 | 1,504 | 1,406 | 1,440 | 11,000 | 720 |
| 1999-11-19 | 1,430 | 1,444 | 1,426 | 1,444 | 25,000 | 722 |
| 1999-11-18 | 1,401 | 1,410 | 1,381 | 1,409 | 18,000 | 704.50 |
| 1999-11-17 | 1,403 | 1,403 | 1,380 | 1,380 | 23,000 | 690 |
| 1999-11-16 | 1,330 | 1,400 | 1,330 | 1,389 | 29,000 | 694.50 |
| 1999-11-15 | 1,420 | 1,431 | 1,337 | 1,337 | 84,000 | 668.50 |
| 1999-11-12 | 1,470 | 1,470 | 1,452 | 1,460 | 69,000 | 730 |
| 1999-11-11 | 1,466 | 1,466 | 1,455 | 1,458 | 69,000 | 729 |
| 1999-11-10 | 1,445 | 1,466 | 1,445 | 1,466 | 34,000 | 733 |
| 1999-11-09 | 1,460 | 1,460 | 1,444 | 1,445 | 20,000 | 722.50 |
| 1999-11-08 | 1,471 | 1,490 | 1,450 | 1,460 | 16,000 | 730 |
| 1999-11-05 | 1,452 | 1,471 | 1,430 | 1,471 | 22,000 | 735.50 |
| 1999-11-04 | 1,465 | 1,472 | 1,450 | 1,450 | 26,000 | 725 |
| 1999-11-02 | 1,484 | 1,484 | 1,465 | 1,465 | 44,000 | 732.50 |
| 1999-11-01 | 1,537 | 1,537 | 1,470 | 1,470 | 13,000 | 735 |
| 1999-10-29 | 1,500 | 1,540 | 1,495 | 1,497 | 28,000 | 748.50 |
| 1999-10-28 | 1,496 | 1,539 | 1,496 | 1,500 | 26,000 | 750 |
| 1999-10-27 | 1,513 | 1,513 | 1,492 | 1,492 | 45,000 | 746 |
| 1999-10-26 | 1,513 | 1,535 | 1,506 | 1,513 | 52,000 | 756.50 |
| 1999-10-25 | 1,520 | 1,535 | 1,503 | 1,503 | 29,000 | 751.50 |
| 1999-10-22 | 1,511 | 1,534 | 1,511 | 1,525 | 34,000 | 762.50 |
| 1999-10-21 | 1,527 | 1,535 | 1,521 | 1,535 | 40,000 | 767.50 |
| 1999-10-20 | 1,529 | 1,559 | 1,528 | 1,528 | 29,000 | 764 |
| 1999-10-19 | 1,510 | 1,526 | 1,510 | 1,511 | 39,000 | 755.50 |
| 1999-10-18 | 1,563 | 1,563 | 1,529 | 1,550 | 36,000 | 775 |
| 1999-10-15 | 1,641 | 1,642 | 1,490 | 1,506 | 112,000 | 753 |
| 1999-10-14 | 1,619 | 1,620 | 1,580 | 1,580 | 35,000 | 790 |
| 1999-10-13 | 1,637 | 1,639 | 1,615 | 1,620 | 38,000 | 810 |
| 1999-10-12 | 1,630 | 1,644 | 1,615 | 1,644 | 31,000 | 822 |
| 1999-10-08 | 1,650 | 1,670 | 1,630 | 1,630 | 172,000 | 815 |
| 1999-10-07 | 1,700 | 1,720 | 1,685 | 1,720 | 223,000 | 860 |
| 1999-10-06 | 1,645 | 1,650 | 1,635 | 1,647 | 70,000 | 823.50 |
| 1999-10-05 | 1,651 | 1,656 | 1,640 | 1,645 | 67,000 | 822.50 |
| 1999-10-04 | 1,648 | 1,650 | 1,639 | 1,649 | 63,000 | 824.50 |
| 1999-10-01 | 1,570 | 1,636 | 1,570 | 1,636 | 83,000 | 818 |
| 1999-09-30 | 1,530 | 1,600 | 1,529 | 1,580 | 45,000 | 790 |
| 1999-09-29 | 1,540 | 1,542 | 1,510 | 1,511 | 96,000 | 755.50 |
| 1999-09-28 | 1,511 | 1,540 | 1,511 | 1,530 | 137,000 | 765 |
| 1999-09-27 | 1,550 | 1,550 | 1,510 | 1,510 | 46,000 | 755 |
| 1999-09-24 | 1,508 | 1,513 | 1,505 | 1,511 | 19,000 | 755.50 |
| 1999-09-22 | 1,540 | 1,540 | 1,500 | 1,511 | 80,000 | 755.50 |
| 1999-09-21 | 1,560 | 1,561 | 1,550 | 1,550 | 31,000 | 775 |
| 1999-09-20 | 1,577 | 1,577 | 1,550 | 1,556 | 26,000 | 778 |
| 1999-09-17 | 1,527 | 1,547 | 1,521 | 1,547 | 37,000 | 773.50 |
| 1999-09-16 | 1,520 | 1,531 | 1,501 | 1,503 | 31,000 | 751.50 |
| 1999-09-14 | 1,519 | 1,525 | 1,511 | 1,524 | 25,000 | 762 |
| 1999-09-13 | 1,600 | 1,600 | 1,550 | 1,560 | 28,000 | 780 |
| 1999-09-10 | 1,565 | 1,566 | 1,560 | 1,560 | 72,000 | 780 |
| 1999-09-09 | 1,570 | 1,570 | 1,565 | 1,566 | 31,000 | 783 |
| 1999-09-08 | 1,616 | 1,616 | 1,585 | 1,600 | 30,000 | 800 |
| 1999-09-07 | 1,630 | 1,630 | 1,611 | 1,611 | 9,000 | 805.50 |
| 1999-09-06 | 1,629 | 1,630 | 1,610 | 1,630 | 18,000 | 815 |
| 1999-09-03 | 1,669 | 1,669 | 1,630 | 1,630 | 30,000 | 815 |
| 1999-09-02 | 1,680 | 1,680 | 1,625 | 1,625 | 22,000 | 812.50 |
| 1999-09-01 | 1,650 | 1,669 | 1,650 | 1,669 | 17,000 | 834.50 |
| 1999-08-31 | 1,650 | 1,650 | 1,631 | 1,636 | 13,000 | 818 |
| 1999-08-30 | 1,635 | 1,651 | 1,635 | 1,651 | 13,000 | 825.50 |
| 1999-08-27 | 1,655 | 1,670 | 1,651 | 1,655 | 44,000 | 827.50 |
| 1999-08-26 | 1,671 | 1,679 | 1,652 | 1,679 | 13,000 | 839.50 |
| 1999-08-25 | 1,650 | 1,670 | 1,640 | 1,670 | 42,000 | 835 |
| 1999-08-24 | 1,653 | 1,653 | 1,635 | 1,650 | 21,000 | 825 |
| 1999-08-23 | 1,651 | 1,651 | 1,635 | 1,635 | 28,000 | 817.50 |
| 1999-08-20 | 1,651 | 1,651 | 1,639 | 1,651 | 28,000 | 825.50 |
| 1999-08-19 | 1,640 | 1,642 | 1,634 | 1,641 | 54,000 | 820.50 |
| 1999-08-18 | 1,650 | 1,655 | 1,641 | 1,642 | 61,000 | 821 |
| 1999-08-17 | 1,571 | 1,627 | 1,571 | 1,600 | 48,000 | 800 |
| 1999-08-16 | 1,560 | 1,573 | 1,560 | 1,561 | 31,000 | 780.50 |
| 1999-08-13 | 1,556 | 1,570 | 1,554 | 1,570 | 84,000 | 785 |
| 1999-08-12 | 1,561 | 1,589 | 1,550 | 1,550 | 40,000 | 775 |
| 1999-08-11 | 1,580 | 1,581 | 1,561 | 1,570 | 22,000 | 785 |
| 1999-08-10 | 1,600 | 1,606 | 1,600 | 1,600 | 28,000 | 800 |
| 1999-08-09 | 1,600 | 1,600 | 1,581 | 1,600 | 10,000 | 800 |
| 1999-08-06 | 1,610 | 1,620 | 1,580 | 1,581 | 31,000 | 790.50 |
| 1999-08-05 | 1,600 | 1,600 | 1,550 | 1,550 | 95,000 | 775 |
| 1999-08-04 | 1,646 | 1,646 | 1,615 | 1,615 | 96,000 | 807.50 |
| 1999-08-03 | 1,672 | 1,672 | 1,645 | 1,645 | 52,000 | 822.50 |
| 1999-08-02 | 1,684 | 1,694 | 1,666 | 1,670 | 144,000 | 835 |
| 1999-07-30 | 1,698 | 1,698 | 1,679 | 1,684 | 41,000 | 842 |
| 1999-07-29 | 1,702 | 1,702 | 1,695 | 1,698 | 46,000 | 849 |
| 1999-07-28 | 1,700 | 1,700 | 1,685 | 1,698 | 11,000 | 849 |
| 1999-07-27 | 1,696 | 1,700 | 1,685 | 1,685 | 34,000 | 842.50 |
| 1999-07-26 | 1,710 | 1,729 | 1,700 | 1,710 | 18,000 | 855 |
| 1999-07-23 | 1,700 | 1,730 | 1,698 | 1,698 | 39,000 | 849 |
| 1999-07-22 | 1,770 | 1,770 | 1,730 | 1,730 | 29,000 | 865 |
| 1999-07-21 | 1,755 | 1,764 | 1,750 | 1,750 | 81,000 | 875 |
| 1999-07-19 | 1,744 | 1,762 | 1,744 | 1,754 | 172,000 | 877 |
| 1999-07-16 | 1,780 | 1,780 | 1,740 | 1,754 | 73,000 | 877 |
| 1999-07-15 | 1,801 | 1,810 | 1,755 | 1,775 | 188,000 | 887.50 |
| 1999-07-14 | 1,735 | 1,788 | 1,735 | 1,788 | 326,000 | 894 |
| 1999-07-13 | 1,722 | 1,735 | 1,722 | 1,725 | 38,000 | 862.50 |
| 1999-07-12 | 1,749 | 1,749 | 1,721 | 1,721 | 34,000 | 860.50 |
| 1999-07-09 | 1,724 | 1,729 | 1,690 | 1,721 | 38,000 | 860.50 |
| 1999-07-08 | 1,738 | 1,738 | 1,710 | 1,730 | 46,000 | 865 |
| 1999-07-07 | 1,740 | 1,760 | 1,730 | 1,738 | 113,000 | 869 |
| 1999-07-06 | 1,710 | 1,748 | 1,710 | 1,740 | 128,000 | 870 |
| 1999-07-05 | 1,700 | 1,710 | 1,681 | 1,710 | 50,000 | 855 |
| 1999-07-02 | 1,690 | 1,720 | 1,680 | 1,680 | 70,000 | 840 |
| 1999-07-01 | 1,682 | 1,700 | 1,682 | 1,685 | 47,000 | 842.50 |
| 1999-06-30 | 1,701 | 1,701 | 1,681 | 1,681 | 105,000 | 840.50 |
| 1999-06-29 | 1,700 | 1,730 | 1,681 | 1,682 | 26,000 | 841 |
| 1999-06-28 | 1,720 | 1,720 | 1,710 | 1,710 | 9,000 | 855 |
| 1999-06-25 | 1,672 | 1,690 | 1,672 | 1,690 | 25,000 | 845 |
| 1999-06-24 | 1,735 | 1,738 | 1,719 | 1,719 | 84,000 | 859.50 |
| 1999-06-23 | 1,661 | 1,740 | 1,661 | 1,720 | 108,000 | 860 |
| 1999-06-22 | 1,651 | 1,664 | 1,650 | 1,663 | 69,000 | 831.50 |
| 1999-06-21 | 1,668 | 1,670 | 1,640 | 1,650 | 49,000 | 825 |
| 1999-06-18 | 1,683 | 1,683 | 1,637 | 1,668 | 49,000 | 834 |
| 1999-06-17 | 1,661 | 1,671 | 1,635 | 1,653 | 83,000 | 826.50 |
| 1999-06-16 | 1,685 | 1,689 | 1,662 | 1,689 | 52,000 | 844.50 |
| 1999-06-15 | 1,728 | 1,728 | 1,702 | 1,702 | 32,000 | 851 |
| 1999-06-14 | 1,721 | 1,734 | 1,721 | 1,728 | 78,000 | 864 |
| 1999-06-11 | 1,760 | 1,761 | 1,705 | 1,730 | 131,000 | 865 |
| 1999-06-10 | 1,700 | 1,730 | 1,689 | 1,730 | 84,000 | 865 |
| 1999-06-09 | 1,659 | 1,695 | 1,659 | 1,695 | 33,000 | 847.50 |
| 1999-06-08 | 1,679 | 1,680 | 1,653 | 1,665 | 39,000 | 832.50 |
| 1999-06-07 | 1,666 | 1,690 | 1,666 | 1,680 | 41,000 | 840 |
| 1999-06-04 | 1,637 | 1,664 | 1,637 | 1,664 | 25,000 | 832 |
| 1999-06-03 | 1,659 | 1,660 | 1,633 | 1,637 | 28,000 | 818.50 |
| 1999-06-02 | 1,679 | 1,679 | 1,651 | 1,660 | 18,000 | 830 |
| 1999-06-01 | 1,650 | 1,650 | 1,623 | 1,649 | 35,000 | 824.50 |
| 1999-05-31 | 1,686 | 1,686 | 1,616 | 1,624 | 25,000 | 812 |
| 1999-05-28 | 1,645 | 1,645 | 1,600 | 1,626 | 29,000 | 813 |
| 1999-05-27 | 1,649 | 1,665 | 1,642 | 1,646 | 30,000 | 823 |
| 1999-05-26 | 1,651 | 1,670 | 1,650 | 1,650 | 78,000 | 825 |
| 1999-05-25 | 1,695 | 1,695 | 1,680 | 1,685 | 46,000 | 842.50 |
| 1999-05-24 | 1,703 | 1,703 | 1,680 | 1,695 | 103,000 | 847.50 |
| 1999-05-21 | 1,671 | 1,673 | 1,646 | 1,673 | 64,000 | 836.50 |
| 1999-05-20 | 1,702 | 1,720 | 1,675 | 1,676 | 73,000 | 838 |
| 1999-05-19 | 1,625 | 1,710 | 1,625 | 1,672 | 144,000 | 836 |
| 1999-05-18 | 1,630 | 1,630 | 1,602 | 1,606 | 74,000 | 803 |
| 1999-05-17 | 1,651 | 1,655 | 1,621 | 1,623 | 63,000 | 811.50 |
| 1999-05-14 | 1,680 | 1,705 | 1,660 | 1,660 | 105,000 | 830 |
| 1999-05-13 | 1,671 | 1,700 | 1,650 | 1,650 | 63,000 | 825 |
| 1999-05-12 | 1,682 | 1,687 | 1,670 | 1,670 | 162,000 | 835 |
| 1999-05-11 | 1,700 | 1,700 | 1,671 | 1,680 | 48,000 | 840 |
| 1999-05-10 | 1,745 | 1,745 | 1,720 | 1,729 | 38,000 | 864.50 |
| 1999-05-07 | 1,760 | 1,760 | 1,745 | 1,750 | 84,000 | 875 |
| 1999-05-06 | 1,760 | 1,785 | 1,740 | 1,767 | 18,000 | 883.50 |
| 1999-04-30 | 1,740 | 1,760 | 1,731 | 1,760 | 47,000 | 880 |
| 1999-04-28 | 1,760 | 1,760 | 1,730 | 1,732 | 59,000 | 866 |
| 1999-04-27 | 1,751 | 1,760 | 1,730 | 1,740 | 155,000 | 870 |
| 1999-04-26 | 1,749 | 1,800 | 1,747 | 1,750 | 64,000 | 875 |
| 1999-04-23 | 1,750 | 1,770 | 1,739 | 1,750 | 58,000 | 875 |
| 1999-04-22 | 1,750 | 1,780 | 1,740 | 1,740 | 40,000 | 870 |
| 1999-04-21 | 1,770 | 1,800 | 1,740 | 1,744 | 61,000 | 872 |
| 1999-04-20 | 1,800 | 1,800 | 1,770 | 1,770 | 47,000 | 885 |
| 1999-04-19 | 1,880 | 1,880 | 1,800 | 1,840 | 69,000 | 920 |
| 1999-04-16 | 1,900 | 1,920 | 1,870 | 1,880 | 143,000 | 940 |
| 1999-04-15 | 1,798 | 1,920 | 1,790 | 1,920 | 289,000 | 960 |
| 1999-04-14 | 1,712 | 1,798 | 1,712 | 1,798 | 116,000 | 899 |
| 1999-04-13 | 1,762 | 1,780 | 1,750 | 1,750 | 70,000 | 875 |
| 1999-04-12 | 1,755 | 1,792 | 1,750 | 1,792 | 97,000 | 896 |
| 1999-04-09 | 1,850 | 1,850 | 1,795 | 1,815 | 255,000 | 907.50 |
| 1999-04-08 | 1,750 | 1,800 | 1,730 | 1,790 | 344,000 | 895 |
| 1999-04-07 | 1,708 | 1,708 | 1,670 | 1,708 | 39,000 | 854 |
| 1999-04-06 | 1,720 | 1,730 | 1,650 | 1,710 | 63,000 | 855 |
| 1999-04-05 | 1,700 | 1,730 | 1,699 | 1,720 | 95,000 | 860 |
| 1999-04-02 | 1,697 | 1,720 | 1,691 | 1,715 | 183,000 | 857.50 |
| 1999-04-01 | 1,600 | 1,700 | 1,600 | 1,697 | 320,000 | 848.50 |
| 1999-03-31 | 1,551 | 1,570 | 1,536 | 1,570 | 90,000 | 785 |
| 1999-03-30 | 1,541 | 1,558 | 1,530 | 1,541 | 117,000 | 770.50 |
| 1999-03-29 | 1,520 | 1,560 | 1,520 | 1,539 | 92,000 | 769.50 |
| 1999-03-26 | 1,539 | 1,540 | 1,481 | 1,503 | 76,000 | 751.50 |
| 1999-03-25 | 1,529 | 1,541 | 1,520 | 1,541 | 75,000 | 770.50 |
| 1999-03-24 | 1,540 | 1,545 | 1,520 | 1,545 | 60,000 | 772.50 |
| 1999-03-23 | 1,560 | 1,579 | 1,530 | 1,545 | 65,000 | 772.50 |
| 1999-03-19 | 1,571 | 1,580 | 1,570 | 1,580 | 158,000 | 790 |
| 1999-03-18 | 1,616 | 1,616 | 1,560 | 1,560 | 237,000 | 780 |
| 1999-03-17 | 1,480 | 1,556 | 1,480 | 1,556 | 317,000 | 778 |
| 1999-03-16 | 1,470 | 1,480 | 1,461 | 1,480 | 76,000 | 740 |
| 1999-03-15 | 1,465 | 1,480 | 1,465 | 1,470 | 56,000 | 735 |
| 1999-03-12 | 1,489 | 1,489 | 1,460 | 1,470 | 55,000 | 735 |
| 1999-03-11 | 1,489 | 1,489 | 1,458 | 1,470 | 59,000 | 735 |
| 1999-03-10 | 1,479 | 1,500 | 1,479 | 1,489 | 81,000 | 744.50 |
| 1999-03-09 | 1,475 | 1,479 | 1,455 | 1,479 | 33,000 | 739.50 |
| 1999-03-08 | 1,470 | 1,490 | 1,445 | 1,457 | 51,000 | 728.50 |
| 1999-03-05 | 1,414 | 1,468 | 1,414 | 1,465 | 61,000 | 732.50 |
| 1999-03-04 | 1,425 | 1,425 | 1,401 | 1,414 | 61,000 | 707 |
| 1999-03-03 | 1,442 | 1,445 | 1,430 | 1,435 | 72,000 | 717.50 |
| 1999-03-02 | 1,480 | 1,480 | 1,442 | 1,449 | 51,000 | 724.50 |
| 1999-03-01 | 1,473 | 1,473 | 1,462 | 1,468 | 81,000 | 734 |
| 1999-02-26 | 1,490 | 1,500 | 1,470 | 1,473 | 101,000 | 736.50 |
| 1999-02-25 | 1,500 | 1,509 | 1,471 | 1,475 | 136,000 | 737.50 |
| 1999-02-24 | 1,438 | 1,511 | 1,438 | 1,497 | 236,000 | 748.50 |
| 1999-02-23 | 1,439 | 1,440 | 1,418 | 1,418 | 79,000 | 709 |
| 1999-02-22 | 1,395 | 1,439 | 1,395 | 1,439 | 64,000 | 719.50 |
| 1999-02-19 | 1,397 | 1,405 | 1,395 | 1,401 | 54,000 | 700.50 |
| 1999-02-18 | 1,400 | 1,400 | 1,390 | 1,397 | 50,000 | 698.50 |
| 1999-02-17 | 1,422 | 1,423 | 1,395 | 1,400 | 73,000 | 700 |
| 1999-02-16 | 1,400 | 1,423 | 1,400 | 1,423 | 36,000 | 711.50 |
| 1999-02-15 | 1,380 | 1,390 | 1,380 | 1,390 | 19,000 | 695 |
| 1999-02-12 | 1,400 | 1,400 | 1,390 | 1,390 | 29,000 | 695 |
| 1999-02-10 | 1,411 | 1,416 | 1,391 | 1,400 | 61,000 | 700 |
| 1999-02-09 | 1,415 | 1,416 | 1,410 | 1,416 | 45,000 | 708 |
| 1999-02-08 | 1,421 | 1,426 | 1,415 | 1,415 | 51,000 | 707.50 |
| 1999-02-05 | 1,420 | 1,421 | 1,410 | 1,420 | 74,000 | 710 |
| 1999-02-04 | 1,410 | 1,421 | 1,410 | 1,421 | 65,000 | 710.50 |
| 1999-02-03 | 1,403 | 1,415 | 1,403 | 1,415 | 54,000 | 707.50 |
| 1999-02-02 | 1,400 | 1,415 | 1,393 | 1,400 | 144,000 | 700 |
| 1999-02-01 | 1,400 | 1,400 | 1,390 | 1,390 | 53,000 | 695 |
| 1999-01-29 | 1,381 | 1,410 | 1,381 | 1,389 | 83,000 | 694.50 |
| 1999-01-28 | 1,359 | 1,380 | 1,359 | 1,380 | 30,000 | 690 |
| 1999-01-27 | 1,355 | 1,360 | 1,350 | 1,360 | 38,000 | 680 |
| 1999-01-26 | 1,351 | 1,353 | 1,350 | 1,352 | 53,000 | 676 |
| 1999-01-25 | 1,350 | 1,350 | 1,330 | 1,349 | 16,000 | 674.50 |
| 1999-01-22 | 1,369 | 1,369 | 1,349 | 1,349 | 21,000 | 674.50 |
| 1999-01-21 | 1,348 | 1,370 | 1,339 | 1,365 | 31,000 | 682.50 |
| 1999-01-20 | 1,327 | 1,349 | 1,326 | 1,348 | 48,000 | 674 |
| 1999-01-19 | 1,320 | 1,327 | 1,320 | 1,325 | 28,000 | 662.50 |
| 1999-01-18 | 1,329 | 1,329 | 1,320 | 1,320 | 20,000 | 660 |
| 1999-01-14 | 1,306 | 1,329 | 1,306 | 1,329 | 29,000 | 664.50 |
| 1999-01-13 | 1,309 | 1,315 | 1,300 | 1,315 | 43,000 | 657.50 |
| 1999-01-12 | 1,293 | 1,312 | 1,293 | 1,309 | 17,000 | 654.50 |
| 1999-01-11 | 1,303 | 1,310 | 1,302 | 1,310 | 25,000 | 655 |
| 1999-01-08 | 1,335 | 1,336 | 1,320 | 1,330 | 24,000 | 665 |
| 1999-01-07 | 1,341 | 1,354 | 1,335 | 1,341 | 24,000 | 670.50 |
| 1999-01-06 | 1,341 | 1,350 | 1,341 | 1,341 | 20,000 | 670.50 |
| 1999-01-05 | 1,365 | 1,365 | 1,332 | 1,333 | 19,000 | 666.50 |
| 1999-01-04 | 1,358 | 1,365 | 1,337 | 1,357 | 6,000 | 678.50 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
