4551 鳥居薬品(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 | 2,450 | 2,620 | 2,450 | 2,620 | 6,800 | 2,620 |
| 1999-12-29 | 2,550 | 2,555 | 2,455 | 2,555 | 14,500 | 2,555 |
| 1999-12-28 | 2,690 | 2,730 | 2,600 | 2,600 | 10,200 | 2,600 |
| 1999-12-27 | 2,650 | 2,740 | 2,630 | 2,700 | 14,100 | 2,700 |
| 1999-12-24 | 2,700 | 2,700 | 2,620 | 2,650 | 10,500 | 2,650 |
| 1999-12-22 | 2,600 | 2,700 | 2,585 | 2,620 | 15,000 | 2,620 |
| 1999-12-21 | 2,460 | 2,640 | 2,450 | 2,590 | 12,600 | 2,590 |
| 1999-12-20 | 2,475 | 2,510 | 2,460 | 2,460 | 15,600 | 2,460 |
| 1999-12-17 | 2,505 | 2,530 | 2,460 | 2,465 | 32,500 | 2,465 |
| 1999-12-16 | 2,615 | 2,630 | 2,505 | 2,505 | 32,300 | 2,505 |
| 1999-12-15 | 2,700 | 2,710 | 2,610 | 2,610 | 21,000 | 2,610 |
| 1999-12-14 | 2,780 | 2,800 | 2,700 | 2,710 | 17,300 | 2,710 |
| 1999-12-13 | 2,860 | 2,860 | 2,770 | 2,780 | 10,300 | 2,780 |
| 1999-12-10 | 2,705 | 2,725 | 2,700 | 2,700 | 34,000 | 2,700 |
| 1999-12-09 | 2,730 | 2,730 | 2,705 | 2,705 | 18,200 | 2,705 |
| 1999-12-08 | 2,760 | 2,790 | 2,730 | 2,730 | 19,900 | 2,730 |
| 1999-12-07 | 2,780 | 2,795 | 2,780 | 2,790 | 9,500 | 2,790 |
| 1999-12-06 | 2,810 | 2,830 | 2,780 | 2,780 | 18,200 | 2,780 |
| 1999-12-03 | 2,870 | 2,870 | 2,805 | 2,830 | 12,400 | 2,830 |
| 1999-12-02 | 2,815 | 2,870 | 2,815 | 2,870 | 18,000 | 2,870 |
| 1999-12-01 | 2,820 | 2,830 | 2,800 | 2,805 | 15,100 | 2,805 |
| 1999-11-30 | 2,825 | 2,850 | 2,820 | 2,820 | 21,200 | 2,820 |
| 1999-11-29 | 2,850 | 2,880 | 2,800 | 2,825 | 12,800 | 2,825 |
| 1999-11-26 | 2,920 | 2,950 | 2,880 | 2,885 | 10,800 | 2,885 |
| 1999-11-25 | 3,050 | 3,050 | 2,920 | 2,920 | 10,600 | 2,920 |
| 1999-11-24 | 2,955 | 3,050 | 2,900 | 3,040 | 12,300 | 3,040 |
| 1999-11-22 | 2,915 | 2,950 | 2,910 | 2,920 | 15,900 | 2,920 |
| 1999-11-19 | 3,110 | 3,120 | 2,900 | 2,980 | 15,500 | 2,980 |
| 1999-11-18 | 3,100 | 3,180 | 3,100 | 3,110 | 34,200 | 3,110 |
| 1999-11-17 | 2,830 | 3,150 | 2,830 | 3,140 | 25,000 | 3,140 |
| 1999-11-16 | 2,720 | 2,900 | 2,720 | 2,820 | 13,800 | 2,820 |
| 1999-11-15 | 2,880 | 2,880 | 2,700 | 2,710 | 23,900 | 2,710 |
| 1999-11-12 | 2,915 | 2,950 | 2,850 | 2,880 | 47,600 | 2,880 |
| 1999-11-11 | 2,950 | 3,060 | 2,910 | 2,995 | 21,700 | 2,995 |
| 1999-11-10 | 2,960 | 2,980 | 2,895 | 2,950 | 18,400 | 2,950 |
| 1999-11-09 | 3,200 | 3,230 | 3,020 | 3,050 | 32,800 | 3,050 |
| 1999-11-08 | 3,200 | 3,330 | 3,200 | 3,200 | 35,200 | 3,200 |
| 1999-11-05 | 3,220 | 3,220 | 3,150 | 3,190 | 17,300 | 3,190 |
| 1999-11-04 | 3,120 | 3,150 | 3,120 | 3,140 | 18,600 | 3,140 |
| 1999-11-02 | 3,190 | 3,190 | 3,150 | 3,170 | 36,700 | 3,170 |
| 1999-11-01 | 3,290 | 3,300 | 3,200 | 3,230 | 55,100 | 3,230 |
| 1999-10-29 | 3,100 | 3,190 | 3,020 | 3,190 | 56,900 | 3,190 |
| 1999-10-28 | 3,200 | 3,250 | 3,010 | 3,010 | 120,300 | 3,010 |
| 1999-10-27 | 3,110 | 3,110 | 3,110 | 3,110 | 41,000 | 3,110 |
| 1999-10-26 | 2,730 | 2,735 | 2,710 | 2,710 | 25,300 | 2,710 |
| 1999-10-25 | 2,750 | 2,750 | 2,715 | 2,725 | 30,200 | 2,725 |
| 1999-10-22 | 2,740 | 2,790 | 2,720 | 2,720 | 31,700 | 2,720 |
| 1999-10-21 | 2,710 | 2,980 | 2,710 | 2,730 | 47,800 | 2,730 |
| 1999-10-20 | 2,800 | 2,830 | 2,700 | 2,750 | 35,000 | 2,750 |
| 1999-10-19 | 2,910 | 2,985 | 2,750 | 2,820 | 27,600 | 2,820 |
| 1999-10-18 | 2,905 | 2,945 | 2,830 | 2,830 | 13,000 | 2,830 |
| 1999-10-15 | 2,880 | 2,895 | 2,830 | 2,865 | 24,300 | 2,865 |
| 1999-10-14 | 2,900 | 2,960 | 2,890 | 2,895 | 21,700 | 2,895 |
| 1999-10-13 | 2,985 | 2,985 | 2,900 | 2,925 | 24,000 | 2,925 |
| 1999-10-12 | 3,050 | 3,150 | 2,980 | 2,990 | 21,300 | 2,990 |
| 1999-10-08 | 3,100 | 3,100 | 2,980 | 3,000 | 18,600 | 3,000 |
| 1999-10-07 | 3,080 | 3,200 | 2,995 | 3,000 | 21,200 | 3,000 |
| 1999-10-06 | 3,010 | 3,020 | 2,990 | 2,990 | 27,800 | 2,990 |
| 1999-10-05 | 3,100 | 3,130 | 3,000 | 3,010 | 27,800 | 3,010 |
| 1999-10-04 | 3,250 | 3,250 | 3,000 | 3,100 | 35,900 | 3,100 |
| 1999-10-01 | 3,130 | 3,200 | 3,110 | 3,200 | 11,700 | 3,200 |
| 1999-09-30 | 2,970 | 3,180 | 2,970 | 3,180 | 21,000 | 3,180 |
| 1999-09-29 | 3,100 | 3,100 | 2,950 | 2,990 | 25,700 | 2,990 |
| 1999-09-28 | 3,100 | 3,100 | 3,050 | 3,050 | 15,600 | 3,050 |
| 1999-09-27 | 3,180 | 3,180 | 3,050 | 3,050 | 10,300 | 3,050 |
| 1999-09-24 | 3,230 | 3,230 | 3,070 | 3,190 | 12,900 | 3,190 |
| 1999-09-22 | 3,140 | 3,250 | 3,060 | 3,180 | 4,900 | 3,180 |
| 1999-09-21 | 3,150 | 3,150 | 3,060 | 3,090 | 15,600 | 3,090 |
| 1999-09-20 | 3,020 | 3,170 | 3,020 | 3,100 | 34,100 | 3,100 |
| 1999-09-17 | 3,150 | 3,170 | 3,080 | 3,170 | 21,000 | 3,170 |
| 1999-09-16 | 3,200 | 3,200 | 3,100 | 3,150 | 9,200 | 3,150 |
| 1999-09-14 | 3,250 | 3,250 | 3,130 | 3,200 | 25,800 | 3,200 |
| 1999-09-13 | 3,230 | 3,280 | 3,160 | 3,230 | 17,600 | 3,230 |
| 1999-09-10 | 3,160 | 3,190 | 3,160 | 3,180 | 50,900 | 3,180 |
| 1999-09-09 | 3,200 | 3,200 | 3,150 | 3,160 | 15,100 | 3,160 |
| 1999-09-08 | 3,220 | 3,260 | 3,170 | 3,190 | 19,300 | 3,190 |
| 1999-09-07 | 3,250 | 3,250 | 3,170 | 3,200 | 36,300 | 3,200 |
| 1999-09-06 | 3,300 | 3,300 | 3,250 | 3,250 | 20,600 | 3,250 |
| 1999-09-03 | 3,350 | 3,350 | 3,250 | 3,250 | 24,900 | 3,250 |
| 1999-09-02 | 3,330 | 3,350 | 3,310 | 3,310 | 12,900 | 3,310 |
| 1999-09-01 | 3,350 | 3,500 | 3,320 | 3,500 | 29,500 | 3,500 |
| 1999-08-31 | 3,330 | 3,430 | 3,330 | 3,420 | 14,200 | 3,420 |
| 1999-08-30 | 3,410 | 3,410 | 3,310 | 3,310 | 15,600 | 3,310 |
| 1999-08-27 | 3,300 | 3,330 | 3,300 | 3,310 | 13,600 | 3,310 |
| 1999-08-26 | 3,400 | 3,400 | 3,290 | 3,310 | 16,100 | 3,310 |
| 1999-08-25 | 3,430 | 3,430 | 3,370 | 3,370 | 11,600 | 3,370 |
| 1999-08-24 | 3,440 | 3,440 | 3,300 | 3,330 | 10,500 | 3,330 |
| 1999-08-23 | 3,400 | 3,450 | 3,400 | 3,400 | 7,900 | 3,400 |
| 1999-08-20 | 3,400 | 3,410 | 3,350 | 3,400 | 12,900 | 3,400 |
| 1999-08-19 | 3,440 | 3,450 | 3,430 | 3,450 | 4,800 | 3,450 |
| 1999-08-18 | 3,410 | 3,500 | 3,410 | 3,450 | 14,500 | 3,450 |
| 1999-08-17 | 3,580 | 3,580 | 3,490 | 3,560 | 59,600 | 3,560 |
| 1999-08-16 | 3,550 | 3,550 | 3,500 | 3,530 | 10,900 | 3,530 |
| 1999-08-13 | 3,430 | 3,520 | 3,430 | 3,520 | 33,500 | 3,520 |
| 1999-08-12 | 3,400 | 3,470 | 3,400 | 3,450 | 2,800 | 3,450 |
| 1999-08-11 | 3,480 | 3,480 | 3,360 | 3,400 | 17,700 | 3,400 |
| 1999-08-10 | 3,440 | 3,470 | 3,410 | 3,470 | 13,700 | 3,470 |
| 1999-08-09 | 3,290 | 3,480 | 3,290 | 3,450 | 15,300 | 3,450 |
| 1999-08-06 | 3,250 | 3,450 | 3,250 | 3,290 | 9,700 | 3,290 |
| 1999-08-05 | 3,480 | 3,480 | 3,300 | 3,320 | 23,500 | 3,320 |
| 1999-08-04 | 3,480 | 3,480 | 3,410 | 3,480 | 28,100 | 3,480 |
| 1999-08-03 | 3,480 | 3,480 | 3,290 | 3,350 | 14,000 | 3,350 |
| 1999-08-02 | 3,420 | 3,490 | 3,420 | 3,430 | 26,000 | 3,430 |
| 1999-07-30 | 3,450 | 3,450 | 3,360 | 3,420 | 11,600 | 3,420 |
| 1999-07-29 | 3,390 | 3,500 | 3,390 | 3,440 | 20,300 | 3,440 |
| 1999-07-28 | 3,250 | 3,360 | 3,230 | 3,290 | 30,700 | 3,290 |
| 1999-07-27 | 3,250 | 3,260 | 3,200 | 3,230 | 43,100 | 3,230 |
| 1999-07-26 | 3,300 | 3,350 | 3,250 | 3,270 | 52,100 | 3,270 |
| 1999-07-23 | 3,500 | 3,500 | 3,350 | 3,420 | 32,600 | 3,420 |
| 1999-07-22 | 3,490 | 3,520 | 3,480 | 3,520 | 44,400 | 3,520 |
| 1999-07-21 | 3,410 | 3,430 | 3,330 | 3,430 | 28,800 | 3,430 |
| 1999-07-19 | 3,400 | 3,400 | 3,310 | 3,310 | 16,400 | 3,310 |
| 1999-07-16 | 3,370 | 3,370 | 3,300 | 3,320 | 25,000 | 3,320 |
| 1999-07-15 | 3,360 | 3,400 | 3,350 | 3,360 | 29,300 | 3,360 |
| 1999-07-14 | 3,410 | 3,410 | 3,340 | 3,350 | 42,100 | 3,350 |
| 1999-07-13 | 3,450 | 3,450 | 3,400 | 3,410 | 44,600 | 3,410 |
| 1999-07-12 | 3,530 | 3,530 | 3,450 | 3,460 | 32,800 | 3,460 |
| 1999-07-09 | 3,510 | 3,510 | 3,470 | 3,470 | 23,200 | 3,470 |
| 1999-07-08 | 3,470 | 3,550 | 3,470 | 3,470 | 12,800 | 3,470 |
| 1999-07-07 | 3,550 | 3,550 | 3,470 | 3,470 | 22,000 | 3,470 |
| 1999-07-06 | 3,550 | 3,560 | 3,460 | 3,460 | 23,300 | 3,460 |
| 1999-07-05 | 3,500 | 3,580 | 3,450 | 3,450 | 26,300 | 3,450 |
| 1999-07-02 | 3,530 | 3,530 | 3,420 | 3,420 | 28,900 | 3,420 |
| 1999-07-01 | 3,530 | 3,600 | 3,400 | 3,420 | 55,000 | 3,420 |
| 1999-06-30 | 3,620 | 3,620 | 3,480 | 3,480 | 15,100 | 3,480 |
| 1999-06-29 | 3,550 | 3,570 | 3,480 | 3,570 | 27,100 | 3,570 |
| 1999-06-28 | 3,600 | 3,600 | 3,530 | 3,580 | 5,800 | 3,580 |
| 1999-06-25 | 3,660 | 3,670 | 3,560 | 3,600 | 15,200 | 3,600 |
| 1999-06-24 | 3,500 | 3,580 | 3,480 | 3,570 | 14,900 | 3,570 |
| 1999-06-23 | 3,650 | 3,650 | 3,600 | 3,600 | 14,100 | 3,600 |
| 1999-06-22 | 3,640 | 3,660 | 3,600 | 3,660 | 11,600 | 3,660 |
| 1999-06-21 | 3,650 | 3,670 | 3,500 | 3,650 | 9,100 | 3,650 |
| 1999-06-18 | 3,700 | 3,700 | 3,600 | 3,620 | 32,400 | 3,620 |
| 1999-06-17 | 3,500 | 3,610 | 3,450 | 3,610 | 13,900 | 3,610 |
| 1999-06-16 | 3,410 | 3,520 | 3,400 | 3,450 | 11,400 | 3,450 |
| 1999-06-15 | 3,650 | 3,650 | 3,560 | 3,560 | 4,300 | 3,560 |
| 1999-06-14 | 3,630 | 3,660 | 3,590 | 3,650 | 12,800 | 3,650 |
| 1999-06-11 | 3,640 | 3,640 | 3,560 | 3,620 | 30,200 | 3,620 |
| 1999-06-10 | 3,460 | 3,500 | 3,450 | 3,490 | 24,500 | 3,490 |
| 1999-06-09 | 3,500 | 3,500 | 3,400 | 3,460 | 22,400 | 3,460 |
| 1999-06-08 | 3,540 | 3,540 | 3,490 | 3,540 | 6,400 | 3,540 |
| 1999-06-07 | 3,520 | 3,550 | 3,500 | 3,540 | 13,200 | 3,540 |
| 1999-06-04 | 3,490 | 3,520 | 3,480 | 3,520 | 5,500 | 3,520 |
| 1999-06-03 | 3,550 | 3,550 | 3,490 | 3,530 | 4,200 | 3,530 |
| 1999-06-02 | 3,570 | 3,590 | 3,520 | 3,550 | 6,700 | 3,550 |
| 1999-06-01 | 3,500 | 3,580 | 3,490 | 3,580 | 28,000 | 3,580 |
| 1999-05-31 | 3,600 | 3,600 | 3,550 | 3,550 | 8,900 | 3,550 |
| 1999-05-28 | 3,500 | 3,570 | 3,500 | 3,570 | 4,700 | 3,570 |
| 1999-05-27 | 3,620 | 3,620 | 3,590 | 3,600 | 1,200 | 3,600 |
| 1999-05-26 | 3,680 | 3,680 | 3,480 | 3,590 | 6,500 | 3,590 |
| 1999-05-25 | 3,630 | 3,630 | 3,450 | 3,600 | 15,400 | 3,600 |
| 1999-05-24 | 3,500 | 3,500 | 3,460 | 3,480 | 27,900 | 3,480 |
| 1999-05-21 | 3,540 | 3,550 | 3,450 | 3,500 | 34,500 | 3,500 |
| 1999-05-20 | 3,560 | 3,590 | 3,500 | 3,540 | 28,700 | 3,540 |
| 1999-05-19 | 3,780 | 3,780 | 3,580 | 3,600 | 11,100 | 3,600 |
| 1999-05-18 | 3,700 | 3,790 | 3,650 | 3,790 | 6,700 | 3,790 |
| 1999-05-17 | 3,660 | 3,670 | 3,650 | 3,650 | 4,600 | 3,650 |
| 1999-05-14 | 3,650 | 3,670 | 3,630 | 3,660 | 6,200 | 3,660 |
| 1999-05-13 | 3,650 | 3,790 | 3,650 | 3,700 | 5,700 | 3,700 |
| 1999-05-12 | 3,600 | 3,850 | 3,600 | 3,700 | 8,000 | 3,700 |
| 1999-05-11 | 3,780 | 3,780 | 3,700 | 3,700 | 2,900 | 3,700 |
| 1999-05-10 | 3,920 | 3,920 | 3,720 | 3,800 | 4,000 | 3,800 |
| 1999-05-07 | 3,990 | 3,990 | 3,720 | 3,720 | 8,400 | 3,720 |
| 1999-05-06 | 4,000 | 4,010 | 3,770 | 3,810 | 6,700 | 3,810 |
| 1999-04-30 | 3,910 | 4,010 | 3,850 | 4,000 | 52,100 | 4,000 |
| 1999-04-28 | 3,890 | 4,000 | 3,750 | 3,950 | 48,200 | 3,950 |
| 1999-04-27 | 3,790 | 3,850 | 3,710 | 3,850 | 22,500 | 3,850 |
| 1999-04-26 | 3,700 | 3,800 | 3,600 | 3,800 | 34,000 | 3,800 |
| 1999-04-23 | 3,550 | 3,700 | 3,550 | 3,700 | 33,300 | 3,700 |
| 1999-04-22 | 3,600 | 3,600 | 3,510 | 3,550 | 9,200 | 3,550 |
| 1999-04-21 | 3,540 | 3,640 | 3,510 | 3,510 | 20,800 | 3,510 |
| 1999-04-20 | 3,530 | 3,580 | 3,530 | 3,580 | 9,300 | 3,580 |
| 1999-04-19 | 3,700 | 3,700 | 3,540 | 3,540 | 19,900 | 3,540 |
| 1999-04-16 | 3,600 | 3,600 | 3,540 | 3,560 | 9,700 | 3,560 |
| 1999-04-15 | 3,590 | 3,590 | 3,540 | 3,560 | 21,600 | 3,560 |
| 1999-04-14 | 3,560 | 3,650 | 3,520 | 3,590 | 10,400 | 3,590 |
| 1999-04-13 | 3,550 | 3,630 | 3,510 | 3,510 | 19,900 | 3,510 |
| 1999-04-12 | 3,650 | 3,650 | 3,470 | 3,500 | 36,100 | 3,500 |
| 1999-04-09 | 3,710 | 3,740 | 3,600 | 3,600 | 29,600 | 3,600 |
| 1999-04-08 | 3,700 | 3,750 | 3,700 | 3,710 | 13,600 | 3,710 |
| 1999-04-07 | 3,890 | 3,900 | 3,740 | 3,760 | 10,400 | 3,760 |
| 1999-04-06 | 3,760 | 3,800 | 3,690 | 3,790 | 20,600 | 3,790 |
| 1999-04-05 | 3,810 | 3,810 | 3,760 | 3,760 | 14,400 | 3,760 |
| 1999-04-02 | 3,800 | 3,950 | 3,800 | 3,810 | 22,600 | 3,810 |
| 1999-04-01 | 3,800 | 4,050 | 3,800 | 4,000 | 30,400 | 4,000 |
| 1999-03-31 | 4,100 | 4,160 | 4,000 | 4,120 | 24,600 | 4,120 |
| 1999-03-30 | 3,940 | 4,150 | 3,940 | 4,130 | 43,700 | 4,130 |
| 1999-03-29 | 3,800 | 3,930 | 3,800 | 3,880 | 41,900 | 3,880 |
| 1999-03-26 | 3,950 | 3,950 | 3,800 | 3,900 | 19,300 | 3,900 |
| 1999-03-25 | 3,950 | 3,950 | 3,900 | 3,950 | 43,300 | 3,950 |
| 1999-03-24 | 3,870 | 3,950 | 3,840 | 3,900 | 63,900 | 3,900 |
| 1999-03-23 | 4,050 | 4,150 | 4,010 | 4,020 | 49,700 | 4,020 |
| 1999-03-19 | 3,900 | 4,020 | 3,900 | 4,000 | 81,400 | 4,000 |
| 1999-03-18 | 3,900 | 3,940 | 3,750 | 3,900 | 60,100 | 3,900 |
| 1999-03-17 | 3,880 | 3,900 | 3,850 | 3,890 | 30,000 | 3,890 |
| 1999-03-16 | 3,700 | 3,800 | 3,700 | 3,800 | 26,600 | 3,800 |
| 1999-03-15 | 3,680 | 3,710 | 3,650 | 3,700 | 61,700 | 3,700 |
| 1999-03-12 | 3,800 | 3,810 | 3,680 | 3,760 | 36,100 | 3,760 |
| 1999-03-11 | 3,650 | 3,800 | 3,620 | 3,800 | 84,000 | 3,800 |
| 1999-03-10 | 3,520 | 3,630 | 3,520 | 3,610 | 45,300 | 3,610 |
| 1999-03-09 | 3,500 | 3,590 | 3,500 | 3,530 | 16,100 | 3,530 |
| 1999-03-08 | 3,500 | 3,590 | 3,500 | 3,560 | 57,300 | 3,560 |
| 1999-03-05 | 3,420 | 3,420 | 3,370 | 3,420 | 42,100 | 3,420 |
| 1999-03-04 | 3,400 | 3,410 | 3,270 | 3,270 | 29,900 | 3,270 |
| 1999-03-03 | 3,260 | 3,440 | 3,260 | 3,440 | 75,900 | 3,440 |
| 1999-03-02 | 3,260 | 3,270 | 3,200 | 3,250 | 54,800 | 3,250 |
| 1999-03-01 | 3,200 | 3,290 | 3,130 | 3,250 | 54,000 | 3,250 |
| 1999-02-26 | 2,870 | 3,110 | 2,870 | 3,100 | 53,300 | 3,100 |
| 1999-02-25 | 2,990 | 2,990 | 2,870 | 2,870 | 9,300 | 2,870 |
| 1999-02-24 | 2,995 | 2,995 | 2,910 | 2,910 | 2,000 | 2,910 |
| 1999-02-23 | 3,000 | 3,050 | 3,000 | 3,000 | 18,500 | 3,000 |
| 1999-02-22 | 3,050 | 3,050 | 2,910 | 3,000 | 13,000 | 3,000 |
| 1999-02-19 | 3,010 | 3,010 | 2,920 | 2,930 | 21,800 | 2,930 |
| 1999-02-18 | 3,060 | 3,060 | 3,010 | 3,010 | 6,400 | 3,010 |
| 1999-02-17 | 3,040 | 3,050 | 3,010 | 3,010 | 4,200 | 3,010 |
| 1999-02-16 | 3,070 | 3,090 | 3,010 | 3,050 | 4,800 | 3,050 |
| 1999-02-15 | 3,010 | 3,080 | 3,010 | 3,060 | 1,800 | 3,060 |
| 1999-02-12 | 3,100 | 3,100 | 3,010 | 3,020 | 46,900 | 3,020 |
| 1999-02-10 | 3,100 | 3,100 | 3,070 | 3,100 | 7,800 | 3,100 |
| 1999-02-09 | 3,100 | 3,100 | 3,010 | 3,070 | 5,300 | 3,070 |
| 1999-02-08 | 3,050 | 3,100 | 3,040 | 3,100 | 23,100 | 3,100 |
| 1999-02-05 | 3,000 | 3,080 | 3,000 | 3,080 | 14,800 | 3,080 |
| 1999-02-04 | 3,050 | 3,050 | 3,030 | 3,050 | 13,200 | 3,050 |
| 1999-02-03 | 3,010 | 3,080 | 2,960 | 3,000 | 8,900 | 3,000 |
| 1999-02-02 | 3,100 | 3,100 | 3,040 | 3,060 | 9,900 | 3,060 |
| 1999-02-01 | 3,080 | 3,080 | 3,030 | 3,050 | 12,600 | 3,050 |
| 1999-01-29 | 3,010 | 3,120 | 3,010 | 3,070 | 35,800 | 3,070 |
| 1999-01-28 | 3,080 | 3,090 | 2,990 | 3,000 | 7,700 | 3,000 |
| 1999-01-27 | 3,090 | 3,090 | 2,975 | 3,080 | 6,900 | 3,080 |
| 1999-01-26 | 2,930 | 3,100 | 2,860 | 3,100 | 15,300 | 3,100 |
| 1999-01-25 | 2,980 | 2,980 | 2,880 | 2,970 | 6,700 | 2,970 |
| 1999-01-22 | 3,000 | 3,000 | 2,860 | 2,900 | 3,200 | 2,900 |
| 1999-01-21 | 2,980 | 3,000 | 2,950 | 2,975 | 74,700 | 2,975 |
| 1999-01-20 | 2,985 | 2,990 | 2,975 | 2,990 | 6,200 | 2,990 |
| 1999-01-19 | 3,010 | 3,010 | 2,985 | 2,990 | 4,500 | 2,990 |
| 1999-01-18 | 3,100 | 3,100 | 3,000 | 3,000 | 1,600 | 3,000 |
| 1999-01-14 | 2,995 | 3,120 | 2,995 | 3,100 | 28,900 | 3,100 |
| 1999-01-13 | 3,050 | 3,050 | 2,995 | 2,995 | 22,300 | 2,995 |
| 1999-01-12 | 3,000 | 3,050 | 3,000 | 3,050 | 34,300 | 3,050 |
| 1999-01-11 | 3,000 | 3,000 | 2,985 | 2,985 | 7,700 | 2,985 |
| 1999-01-08 | 2,985 | 3,000 | 2,955 | 3,000 | 5,900 | 3,000 |
| 1999-01-07 | 3,000 | 3,040 | 2,950 | 2,985 | 9,000 | 2,985 |
| 1999-01-06 | 2,980 | 3,090 | 2,940 | 3,080 | 20,900 | 3,080 |
| 1999-01-05 | 3,000 | 3,070 | 2,975 | 2,980 | 21,700 | 2,980 |
| 1999-01-04 | 3,150 | 3,150 | 3,010 | 3,050 | 13,400 | 3,050 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
