4543 テルモ(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 | 2,685 | 2,795 | 2,685 | 2,730 | 25,000 | 341.25 |
| 1999-12-29 | 2,720 | 2,725 | 2,690 | 2,700 | 64,000 | 337.50 |
| 1999-12-28 | 2,830 | 2,830 | 2,720 | 2,720 | 63,000 | 340 |
| 1999-12-27 | 2,795 | 2,840 | 2,745 | 2,825 | 122,000 | 353.13 |
| 1999-12-24 | 2,740 | 2,765 | 2,700 | 2,765 | 217,000 | 345.63 |
| 1999-12-22 | 2,770 | 2,785 | 2,700 | 2,700 | 149,000 | 337.50 |
| 1999-12-21 | 2,770 | 2,780 | 2,640 | 2,640 | 283,000 | 330 |
| 1999-12-20 | 2,740 | 2,770 | 2,735 | 2,770 | 173,000 | 346.25 |
| 1999-12-17 | 2,750 | 2,765 | 2,700 | 2,700 | 630,000 | 337.50 |
| 1999-12-16 | 2,650 | 2,785 | 2,610 | 2,675 | 207,000 | 334.38 |
| 1999-12-15 | 2,795 | 2,795 | 2,700 | 2,730 | 188,000 | 341.25 |
| 1999-12-14 | 2,680 | 2,830 | 2,640 | 2,825 | 436,000 | 353.13 |
| 1999-12-13 | 2,750 | 2,790 | 2,630 | 2,640 | 421,000 | 330 |
| 1999-12-10 | 2,920 | 2,940 | 2,720 | 2,720 | 609,000 | 340 |
| 1999-12-09 | 2,870 | 2,950 | 2,800 | 2,915 | 814,000 | 364.38 |
| 1999-12-08 | 2,900 | 3,060 | 2,900 | 3,000 | 286,000 | 375 |
| 1999-12-07 | 2,890 | 2,915 | 2,835 | 2,915 | 388,000 | 364.38 |
| 1999-12-06 | 3,000 | 3,030 | 2,910 | 2,930 | 394,000 | 366.25 |
| 1999-12-03 | 3,040 | 3,050 | 2,900 | 3,050 | 472,000 | 381.25 |
| 1999-12-02 | 3,080 | 3,100 | 3,030 | 3,080 | 208,000 | 385 |
| 1999-12-01 | 3,050 | 3,090 | 3,030 | 3,070 | 237,000 | 383.75 |
| 1999-11-30 | 3,090 | 3,140 | 3,080 | 3,100 | 310,000 | 387.50 |
| 1999-11-29 | 3,100 | 3,100 | 3,020 | 3,050 | 339,000 | 381.25 |
| 1999-11-26 | 3,050 | 3,170 | 3,020 | 3,170 | 312,000 | 396.25 |
| 1999-11-25 | 3,130 | 3,130 | 3,000 | 3,050 | 448,000 | 381.25 |
| 1999-11-24 | 3,060 | 3,200 | 3,060 | 3,130 | 338,000 | 391.25 |
| 1999-11-22 | 3,070 | 3,150 | 3,050 | 3,090 | 354,000 | 386.25 |
| 1999-11-19 | 3,030 | 3,150 | 3,030 | 3,150 | 275,000 | 393.75 |
| 1999-11-18 | 3,190 | 3,210 | 3,100 | 3,180 | 189,000 | 397.50 |
| 1999-11-17 | 3,280 | 3,280 | 3,170 | 3,200 | 226,000 | 400 |
| 1999-11-16 | 3,090 | 3,240 | 3,080 | 3,220 | 468,000 | 402.50 |
| 1999-11-15 | 3,090 | 3,110 | 3,050 | 3,060 | 166,000 | 382.50 |
| 1999-11-12 | 3,040 | 3,110 | 3,030 | 3,110 | 122,000 | 388.75 |
| 1999-11-11 | 3,080 | 3,100 | 3,060 | 3,060 | 275,000 | 382.50 |
| 1999-11-10 | 3,060 | 3,130 | 3,050 | 3,130 | 404,000 | 391.25 |
| 1999-11-09 | 3,120 | 3,190 | 3,120 | 3,140 | 255,000 | 392.50 |
| 1999-11-08 | 3,060 | 3,120 | 3,040 | 3,080 | 395,000 | 385 |
| 1999-11-05 | 3,030 | 3,050 | 3,000 | 3,040 | 362,000 | 380 |
| 1999-11-04 | 3,070 | 3,090 | 3,010 | 3,090 | 718,000 | 386.25 |
| 1999-11-02 | 3,090 | 3,120 | 3,030 | 3,090 | 544,000 | 386.25 |
| 1999-11-01 | 3,200 | 3,200 | 3,100 | 3,140 | 230,000 | 392.50 |
| 1999-10-29 | 3,140 | 3,180 | 3,130 | 3,170 | 271,000 | 396.25 |
| 1999-10-28 | 3,190 | 3,200 | 3,090 | 3,130 | 227,000 | 391.25 |
| 1999-10-27 | 3,200 | 3,200 | 3,040 | 3,140 | 269,000 | 392.50 |
| 1999-10-26 | 3,290 | 3,320 | 3,260 | 3,280 | 251,000 | 410 |
| 1999-10-25 | 3,250 | 3,300 | 3,230 | 3,250 | 281,000 | 406.25 |
| 1999-10-22 | 3,180 | 3,230 | 3,180 | 3,220 | 339,000 | 402.50 |
| 1999-10-21 | 3,090 | 3,150 | 3,080 | 3,150 | 136,000 | 393.75 |
| 1999-10-20 | 3,190 | 3,200 | 3,080 | 3,140 | 255,000 | 392.50 |
| 1999-10-19 | 3,120 | 3,120 | 3,040 | 3,040 | 205,000 | 380 |
| 1999-10-18 | 3,090 | 3,150 | 3,010 | 3,010 | 161,000 | 376.25 |
| 1999-10-15 | 3,050 | 3,140 | 3,010 | 3,140 | 279,000 | 392.50 |
| 1999-10-14 | 3,120 | 3,150 | 3,070 | 3,070 | 265,000 | 383.75 |
| 1999-10-13 | 3,150 | 3,210 | 3,150 | 3,170 | 221,000 | 396.25 |
| 1999-10-12 | 3,200 | 3,200 | 3,160 | 3,170 | 185,000 | 396.25 |
| 1999-10-08 | 3,230 | 3,270 | 3,150 | 3,240 | 246,000 | 405 |
| 1999-10-07 | 3,390 | 3,390 | 3,240 | 3,250 | 502,000 | 406.25 |
| 1999-10-06 | 3,280 | 3,390 | 3,240 | 3,340 | 443,000 | 417.50 |
| 1999-10-05 | 3,190 | 3,200 | 3,100 | 3,180 | 205,000 | 397.50 |
| 1999-10-04 | 3,270 | 3,300 | 3,160 | 3,220 | 205,000 | 402.50 |
| 1999-10-01 | 3,220 | 3,340 | 3,200 | 3,270 | 284,000 | 408.75 |
| 1999-09-30 | 3,250 | 3,290 | 3,220 | 3,290 | 243,000 | 411.25 |
| 1999-09-29 | 3,310 | 3,310 | 3,120 | 3,200 | 277,000 | 400 |
| 1999-09-28 | 3,140 | 3,270 | 3,140 | 3,260 | 172,000 | 407.50 |
| 1999-09-27 | 3,150 | 3,170 | 3,110 | 3,140 | 179,000 | 392.50 |
| 1999-09-24 | 3,100 | 3,170 | 3,000 | 3,170 | 315,000 | 396.25 |
| 1999-09-22 | 3,160 | 3,170 | 3,110 | 3,130 | 445,000 | 391.25 |
| 1999-09-21 | 3,180 | 3,240 | 3,160 | 3,230 | 544,000 | 403.75 |
| 1999-09-20 | 3,070 | 3,100 | 3,040 | 3,100 | 340,000 | 387.50 |
| 1999-09-17 | 3,090 | 3,100 | 3,000 | 3,050 | 351,000 | 381.25 |
| 1999-09-16 | 3,150 | 3,150 | 2,995 | 3,050 | 439,000 | 381.25 |
| 1999-09-14 | 3,290 | 3,290 | 3,190 | 3,200 | 447,000 | 400 |
| 1999-09-13 | 3,180 | 3,280 | 3,180 | 3,240 | 427,000 | 405 |
| 1999-09-10 | 3,200 | 3,250 | 3,080 | 3,150 | 547,000 | 393.75 |
| 1999-09-09 | 3,270 | 3,280 | 3,140 | 3,200 | 340,000 | 400 |
| 1999-09-08 | 3,310 | 3,320 | 3,260 | 3,300 | 280,000 | 412.50 |
| 1999-09-07 | 3,310 | 3,340 | 3,260 | 3,340 | 265,000 | 417.50 |
| 1999-09-06 | 3,350 | 3,400 | 3,320 | 3,340 | 191,000 | 417.50 |
| 1999-09-03 | 3,330 | 3,360 | 3,300 | 3,340 | 360,000 | 417.50 |
| 1999-09-02 | 3,450 | 3,450 | 3,340 | 3,340 | 316,000 | 417.50 |
| 1999-09-01 | 3,400 | 3,480 | 3,390 | 3,480 | 1,048,000 | 435 |
| 1999-08-31 | 3,470 | 3,500 | 3,320 | 3,500 | 1,855,000 | 437.50 |
| 1999-08-30 | 3,400 | 3,430 | 3,380 | 3,430 | 887,000 | 428.75 |
| 1999-08-27 | 3,270 | 3,380 | 3,250 | 3,370 | 850,000 | 421.25 |
| 1999-08-26 | 3,260 | 3,270 | 3,200 | 3,200 | 1,118,000 | 400 |
| 1999-08-25 | 3,210 | 3,300 | 3,210 | 3,270 | 737,000 | 408.75 |
| 1999-08-24 | 3,100 | 3,220 | 3,100 | 3,200 | 435,000 | 400 |
| 1999-08-23 | 3,200 | 3,200 | 3,130 | 3,150 | 416,000 | 393.75 |
| 1999-08-20 | 3,210 | 3,210 | 3,150 | 3,150 | 185,000 | 393.75 |
| 1999-08-19 | 3,130 | 3,220 | 3,120 | 3,170 | 438,000 | 396.25 |
| 1999-08-18 | 3,260 | 3,320 | 3,170 | 3,200 | 1,148,000 | 400 |
| 1999-08-17 | 3,100 | 3,160 | 3,030 | 3,060 | 800,000 | 382.50 |
| 1999-08-16 | 3,090 | 3,090 | 3,030 | 3,060 | 230,000 | 382.50 |
| 1999-08-13 | 3,060 | 3,090 | 3,020 | 3,080 | 223,000 | 385 |
| 1999-08-12 | 3,040 | 3,070 | 3,000 | 3,030 | 381,000 | 378.75 |
| 1999-08-11 | 2,970 | 3,010 | 2,970 | 3,010 | 217,000 | 376.25 |
| 1999-08-10 | 3,000 | 3,050 | 2,980 | 3,000 | 599,000 | 375 |
| 1999-08-09 | 2,950 | 3,030 | 2,885 | 3,030 | 459,000 | 378.75 |
| 1999-08-06 | 2,910 | 2,940 | 2,900 | 2,940 | 206,000 | 367.50 |
| 1999-08-05 | 2,900 | 2,940 | 2,880 | 2,890 | 136,000 | 361.25 |
| 1999-08-04 | 2,905 | 2,980 | 2,900 | 2,940 | 369,000 | 367.50 |
| 1999-08-03 | 2,940 | 2,940 | 2,835 | 2,870 | 230,000 | 358.75 |
| 1999-08-02 | 2,865 | 2,910 | 2,865 | 2,900 | 254,000 | 362.50 |
| 1999-07-30 | 2,900 | 2,920 | 2,835 | 2,865 | 434,000 | 358.13 |
| 1999-07-29 | 2,940 | 2,940 | 2,900 | 2,920 | 323,000 | 365 |
| 1999-07-28 | 2,920 | 2,980 | 2,900 | 2,980 | 339,000 | 372.50 |
| 1999-07-27 | 2,860 | 2,920 | 2,860 | 2,880 | 182,000 | 360 |
| 1999-07-26 | 2,940 | 2,940 | 2,905 | 2,915 | 282,000 | 364.38 |
| 1999-07-23 | 2,820 | 2,935 | 2,800 | 2,935 | 288,000 | 366.88 |
| 1999-07-22 | 3,000 | 3,000 | 2,940 | 2,940 | 272,000 | 367.50 |
| 1999-07-21 | 2,970 | 3,060 | 2,960 | 3,050 | 304,000 | 381.25 |
| 1999-07-19 | 3,000 | 3,030 | 2,935 | 2,970 | 340,000 | 371.25 |
| 1999-07-16 | 3,100 | 3,100 | 2,950 | 2,995 | 440,000 | 374.38 |
| 1999-07-15 | 3,080 | 3,120 | 3,060 | 3,100 | 476,000 | 387.50 |
| 1999-07-14 | 3,000 | 3,150 | 3,000 | 3,030 | 1,657,000 | 378.75 |
| 1999-07-13 | 2,830 | 3,000 | 2,830 | 3,000 | 714,000 | 375 |
| 1999-07-12 | 2,875 | 2,875 | 2,840 | 2,850 | 159,000 | 356.25 |
| 1999-07-09 | 2,890 | 2,890 | 2,840 | 2,845 | 263,000 | 355.63 |
| 1999-07-08 | 2,885 | 2,900 | 2,875 | 2,900 | 366,000 | 362.50 |
| 1999-07-07 | 2,900 | 2,900 | 2,835 | 2,875 | 385,000 | 359.38 |
| 1999-07-06 | 2,900 | 2,900 | 2,850 | 2,900 | 597,000 | 362.50 |
| 1999-07-05 | 2,780 | 2,805 | 2,765 | 2,805 | 428,000 | 350.63 |
| 1999-07-02 | 2,785 | 2,790 | 2,750 | 2,770 | 530,000 | 346.25 |
| 1999-07-01 | 2,750 | 2,770 | 2,730 | 2,750 | 401,000 | 343.75 |
| 1999-06-30 | 2,705 | 2,715 | 2,665 | 2,695 | 586,000 | 336.88 |
| 1999-06-29 | 2,725 | 2,735 | 2,640 | 2,665 | 382,000 | 333.13 |
| 1999-06-28 | 2,710 | 2,740 | 2,690 | 2,735 | 842,000 | 341.88 |
| 1999-06-25 | 2,620 | 2,655 | 2,610 | 2,630 | 436,000 | 328.75 |
| 1999-06-24 | 2,660 | 2,690 | 2,630 | 2,650 | 455,000 | 331.25 |
| 1999-06-23 | 2,720 | 2,730 | 2,660 | 2,660 | 435,000 | 332.50 |
| 1999-06-22 | 2,750 | 2,750 | 2,710 | 2,740 | 467,000 | 342.50 |
| 1999-06-21 | 2,740 | 2,765 | 2,705 | 2,720 | 341,000 | 340 |
| 1999-06-18 | 2,750 | 2,770 | 2,740 | 2,750 | 263,000 | 343.75 |
| 1999-06-17 | 2,760 | 2,760 | 2,705 | 2,720 | 597,000 | 340 |
| 1999-06-16 | 2,760 | 2,775 | 2,720 | 2,760 | 1,026,000 | 345 |
| 1999-06-15 | 2,665 | 2,740 | 2,665 | 2,720 | 1,082,000 | 340 |
| 1999-06-14 | 2,600 | 2,640 | 2,595 | 2,640 | 695,000 | 330 |
| 1999-06-11 | 2,600 | 2,630 | 2,600 | 2,610 | 904,000 | 326.25 |
| 1999-06-10 | 2,695 | 2,695 | 2,620 | 2,625 | 723,000 | 328.13 |
| 1999-06-09 | 2,640 | 2,640 | 2,600 | 2,615 | 1,085,000 | 326.88 |
| 1999-06-08 | 2,650 | 2,680 | 2,640 | 2,680 | 619,000 | 335 |
| 1999-06-07 | 2,635 | 2,690 | 2,610 | 2,635 | 620,000 | 329.38 |
| 1999-06-04 | 2,700 | 2,725 | 2,670 | 2,675 | 584,000 | 334.38 |
| 1999-06-03 | 2,790 | 2,795 | 2,765 | 2,765 | 620,000 | 345.63 |
| 1999-06-02 | 2,835 | 2,835 | 2,705 | 2,760 | 675,000 | 345 |
| 1999-06-01 | 2,850 | 2,855 | 2,815 | 2,845 | 423,000 | 355.63 |
| 1999-05-31 | 2,880 | 2,910 | 2,830 | 2,850 | 816,000 | 356.25 |
| 1999-05-28 | 2,790 | 2,850 | 2,770 | 2,850 | 613,000 | 356.25 |
| 1999-05-27 | 2,810 | 2,820 | 2,780 | 2,805 | 347,000 | 350.63 |
| 1999-05-26 | 2,805 | 2,825 | 2,805 | 2,810 | 428,000 | 351.25 |
| 1999-05-25 | 2,800 | 2,830 | 2,790 | 2,805 | 526,000 | 350.63 |
| 1999-05-24 | 2,795 | 2,810 | 2,765 | 2,805 | 523,000 | 350.63 |
| 1999-05-21 | 2,790 | 2,795 | 2,755 | 2,785 | 564,000 | 348.13 |
| 1999-05-20 | 2,700 | 2,790 | 2,690 | 2,780 | 635,000 | 347.50 |
| 1999-05-19 | 2,670 | 2,700 | 2,660 | 2,685 | 516,000 | 335.63 |
| 1999-05-18 | 2,680 | 2,690 | 2,670 | 2,675 | 672,000 | 334.38 |
| 1999-05-17 | 2,570 | 2,665 | 2,560 | 2,640 | 447,000 | 330 |
| 1999-05-14 | 2,660 | 2,665 | 2,605 | 2,640 | 1,488,000 | 330 |
| 1999-05-13 | 2,500 | 2,570 | 2,490 | 2,540 | 1,099,000 | 317.50 |
| 1999-05-12 | 2,595 | 2,630 | 2,570 | 2,585 | 729,000 | 323.13 |
| 1999-05-11 | 2,665 | 2,680 | 2,635 | 2,675 | 435,000 | 334.38 |
| 1999-05-10 | 2,655 | 2,675 | 2,655 | 2,665 | 344,000 | 333.13 |
| 1999-05-07 | 2,615 | 2,660 | 2,610 | 2,655 | 836,000 | 331.88 |
| 1999-05-06 | 2,560 | 2,615 | 2,560 | 2,615 | 799,000 | 326.88 |
| 1999-04-30 | 2,640 | 2,640 | 2,600 | 2,600 | 403,000 | 325 |
| 1999-04-28 | 2,580 | 2,620 | 2,580 | 2,600 | 597,000 | 325 |
| 1999-04-27 | 2,540 | 2,565 | 2,540 | 2,560 | 684,000 | 320 |
| 1999-04-26 | 2,480 | 2,540 | 2,480 | 2,540 | 440,000 | 317.50 |
| 1999-04-23 | 2,545 | 2,545 | 2,485 | 2,490 | 346,000 | 311.25 |
| 1999-04-22 | 2,560 | 2,565 | 2,480 | 2,490 | 357,000 | 311.25 |
| 1999-04-21 | 2,545 | 2,560 | 2,535 | 2,555 | 405,000 | 319.38 |
| 1999-04-20 | 2,570 | 2,570 | 2,515 | 2,535 | 329,000 | 316.88 |
| 1999-04-19 | 2,580 | 2,595 | 2,565 | 2,575 | 1,024,000 | 321.88 |
| 1999-04-16 | 2,510 | 2,565 | 2,490 | 2,530 | 1,562,000 | 316.25 |
| 1999-04-15 | 2,375 | 2,390 | 2,370 | 2,385 | 807,000 | 298.13 |
| 1999-04-14 | 2,420 | 2,440 | 2,405 | 2,440 | 534,000 | 305 |
| 1999-04-13 | 2,455 | 2,460 | 2,420 | 2,435 | 342,000 | 304.38 |
| 1999-04-12 | 2,490 | 2,490 | 2,450 | 2,465 | 386,000 | 308.13 |
| 1999-04-09 | 2,500 | 2,510 | 2,480 | 2,490 | 631,000 | 311.25 |
| 1999-04-08 | 2,490 | 2,500 | 2,480 | 2,480 | 400,000 | 310 |
| 1999-04-07 | 2,455 | 2,490 | 2,445 | 2,475 | 377,000 | 309.38 |
| 1999-04-06 | 2,480 | 2,490 | 2,420 | 2,480 | 360,000 | 310 |
| 1999-04-05 | 2,530 | 2,530 | 2,470 | 2,480 | 531,000 | 310 |
| 1999-04-02 | 2,435 | 2,500 | 2,435 | 2,490 | 870,000 | 311.25 |
| 1999-04-01 | 2,400 | 2,405 | 2,365 | 2,395 | 2,108,000 | 299.38 |
| 1999-03-31 | 2,450 | 2,460 | 2,365 | 2,365 | 635,000 | 295.63 |
| 1999-03-30 | 2,475 | 2,475 | 2,430 | 2,440 | 264,000 | 305 |
| 1999-03-29 | 2,400 | 2,485 | 2,390 | 2,460 | 604,000 | 307.50 |
| 1999-03-26 | 2,365 | 2,410 | 2,360 | 2,380 | 354,000 | 297.50 |
| 1999-03-25 | 2,430 | 2,445 | 2,405 | 2,415 | 727,000 | 301.88 |
| 1999-03-24 | 2,400 | 2,410 | 2,330 | 2,350 | 499,000 | 293.75 |
| 1999-03-23 | 2,440 | 2,475 | 2,440 | 2,470 | 382,000 | 308.75 |
| 1999-03-19 | 2,370 | 2,400 | 2,365 | 2,400 | 720,000 | 300 |
| 1999-03-18 | 2,535 | 2,535 | 2,365 | 2,370 | 756,000 | 296.25 |
| 1999-03-17 | 2,465 | 2,505 | 2,455 | 2,495 | 275,000 | 311.88 |
| 1999-03-16 | 2,440 | 2,455 | 2,400 | 2,455 | 786,000 | 306.88 |
| 1999-03-15 | 2,485 | 2,485 | 2,440 | 2,455 | 546,000 | 306.88 |
| 1999-03-12 | 2,500 | 2,500 | 2,475 | 2,495 | 916,000 | 311.88 |
| 1999-03-11 | 2,535 | 2,535 | 2,455 | 2,495 | 1,054,000 | 311.88 |
| 1999-03-10 | 2,420 | 2,455 | 2,410 | 2,455 | 657,000 | 306.88 |
| 1999-03-09 | 2,390 | 2,395 | 2,365 | 2,395 | 363,000 | 299.38 |
| 1999-03-08 | 2,380 | 2,385 | 2,300 | 2,300 | 500,000 | 287.50 |
| 1999-03-05 | 2,380 | 2,395 | 2,300 | 2,345 | 340,000 | 293.13 |
| 1999-03-04 | 2,300 | 2,320 | 2,270 | 2,300 | 464,000 | 287.50 |
| 1999-03-03 | 2,340 | 2,340 | 2,300 | 2,315 | 294,000 | 289.38 |
| 1999-03-02 | 2,330 | 2,350 | 2,300 | 2,300 | 255,000 | 287.50 |
| 1999-03-01 | 2,310 | 2,375 | 2,300 | 2,300 | 378,000 | 287.50 |
| 1999-02-26 | 2,415 | 2,450 | 2,395 | 2,420 | 424,000 | 302.50 |
| 1999-02-25 | 2,400 | 2,450 | 2,395 | 2,410 | 557,000 | 301.25 |
| 1999-02-24 | 2,355 | 2,415 | 2,350 | 2,400 | 419,000 | 300 |
| 1999-02-23 | 2,380 | 2,400 | 2,360 | 2,395 | 576,000 | 299.38 |
| 1999-02-22 | 2,320 | 2,350 | 2,280 | 2,340 | 215,000 | 292.50 |
| 1999-02-19 | 2,300 | 2,350 | 2,290 | 2,350 | 282,000 | 293.75 |
| 1999-02-18 | 2,300 | 2,320 | 2,255 | 2,320 | 138,000 | 290 |
| 1999-02-17 | 2,360 | 2,360 | 2,310 | 2,360 | 158,000 | 295 |
| 1999-02-16 | 2,345 | 2,350 | 2,320 | 2,345 | 173,000 | 293.13 |
| 1999-02-15 | 2,335 | 2,360 | 2,315 | 2,360 | 263,000 | 295 |
| 1999-02-12 | 2,365 | 2,380 | 2,310 | 2,355 | 1,085,000 | 294.38 |
| 1999-02-10 | 2,240 | 2,365 | 2,230 | 2,365 | 1,227,000 | 295.63 |
| 1999-02-09 | 2,170 | 2,215 | 2,170 | 2,200 | 1,380,000 | 275 |
| 1999-02-08 | 2,105 | 2,125 | 2,075 | 2,105 | 2,347,000 | 263.13 |
| 1999-02-05 | 2,335 | 2,340 | 2,230 | 2,265 | 979,000 | 283.13 |
| 1999-02-04 | 2,350 | 2,370 | 2,320 | 2,330 | 268,000 | 291.25 |
| 1999-02-03 | 2,410 | 2,410 | 2,375 | 2,390 | 126,000 | 298.75 |
| 1999-02-02 | 2,485 | 2,485 | 2,420 | 2,450 | 237,000 | 306.25 |
| 1999-02-01 | 2,540 | 2,540 | 2,470 | 2,500 | 314,000 | 312.50 |
| 1999-01-29 | 2,475 | 2,500 | 2,450 | 2,500 | 394,000 | 312.50 |
| 1999-01-28 | 2,375 | 2,425 | 2,360 | 2,425 | 623,000 | 303.13 |
| 1999-01-27 | 2,330 | 2,390 | 2,330 | 2,390 | 376,000 | 298.75 |
| 1999-01-26 | 2,330 | 2,340 | 2,305 | 2,310 | 353,000 | 288.75 |
| 1999-01-25 | 2,355 | 2,365 | 2,300 | 2,325 | 251,000 | 290.63 |
| 1999-01-22 | 2,305 | 2,380 | 2,305 | 2,380 | 353,000 | 297.50 |
| 1999-01-21 | 2,300 | 2,325 | 2,280 | 2,295 | 327,000 | 286.88 |
| 1999-01-20 | 2,350 | 2,350 | 2,280 | 2,300 | 638,000 | 287.50 |
| 1999-01-19 | 2,350 | 2,360 | 2,345 | 2,355 | 329,000 | 294.38 |
| 1999-01-18 | 2,350 | 2,365 | 2,320 | 2,350 | 794,000 | 293.75 |
| 1999-01-14 | 2,400 | 2,405 | 2,340 | 2,350 | 775,000 | 293.75 |
| 1999-01-13 | 2,440 | 2,460 | 2,440 | 2,440 | 419,000 | 305 |
| 1999-01-12 | 2,450 | 2,455 | 2,440 | 2,440 | 412,000 | 305 |
| 1999-01-11 | 2,500 | 2,515 | 2,485 | 2,510 | 354,000 | 313.75 |
| 1999-01-08 | 2,515 | 2,535 | 2,500 | 2,515 | 183,000 | 314.38 |
| 1999-01-07 | 2,590 | 2,595 | 2,510 | 2,530 | 240,000 | 316.25 |
| 1999-01-06 | 2,525 | 2,575 | 2,525 | 2,565 | 171,000 | 320.63 |
| 1999-01-05 | 2,590 | 2,590 | 2,500 | 2,545 | 298,000 | 318.13 |
| 1999-01-04 | 2,620 | 2,620 | 2,600 | 2,605 | 42,000 | 325.63 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
