4689 LINEヤフー(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 | 91,400,200 | 91,400,200 | 91,400,200 | 91,400,200 | 4 | 446.29 |
| 1999-12-28 | 87,400,400 | 87,400,400 | 87,400,400 | 87,400,400 | 2 | 426.76 |
| 1999-12-27 | 85,399,600 | 85,399,600 | 85,399,600 | 85,399,600 | 15 | 416.99 |
| 1999-12-24 | 83,400,700 | 83,400,700 | 83,400,700 | 83,400,700 | 3 | 407.23 |
| 1999-12-22 | 81,399,800 | 81,399,800 | 81,399,800 | 81,399,800 | 9 | 397.46 |
| 1999-12-21 | 79,401,000 | 79,401,000 | 79,401,000 | 79,401,000 | 20 | 387.70 |
| 1999-12-20 | 83,200,000 | 83,200,000 | 81,399,800 | 81,399,800 | 50 | 397.46 |
| 1999-12-17 | 86,800,400 | 86,999,000 | 83,400,700 | 83,400,700 | 39 | 407.23 |
| 1999-12-16 | 83,499,000 | 85,499,900 | 81,600,500 | 85,399,600 | 77 | 416.99 |
| 1999-12-15 | 83,499,000 | 83,499,000 | 83,499,000 | 83,499,000 | 33 | 407.71 |
| 1999-12-14 | 81,500,200 | 81,500,200 | 81,500,200 | 81,500,200 | 18 | 397.95 |
| 1999-12-13 | 79,499,300 | 79,499,300 | 79,499,300 | 79,499,300 | 4 | 388.18 |
| 1999-12-10 | 77,500,400 | 77,500,400 | 77,500,400 | 77,500,400 | 7 | 378.42 |
| 1999-12-09 | 75,499,500 | 75,499,500 | 75,499,500 | 75,499,500 | 15 | 368.65 |
| 1999-12-08 | 73,500,700 | 73,500,700 | 73,500,700 | 73,500,700 | 6 | 358.89 |
| 1999-12-07 | 71,499,800 | 71,499,800 | 71,499,800 | 71,499,800 | 7 | 349.12 |
| 1999-12-06 | 69,500,900 | 69,500,900 | 69,500,900 | 69,500,900 | 2 | 339.36 |
| 1999-12-03 | 67,600,400 | 70,000,600 | 67,500,000 | 67,500,000 | 31 | 329.59 |
| 1999-12-02 | 70,400,000 | 70,400,000 | 67,999,700 | 67,999,700 | 8 | 332.03 |
| 1999-12-01 | 70,600,700 | 70,600,700 | 70,000,600 | 70,000,600 | 21 | 341.80 |
| 1999-11-30 | 74,600,400 | 74,600,400 | 71,000,100 | 71,999,500 | 20 | 351.56 |
| 1999-11-29 | 72,009,700 | 72,699,900 | 71,999,500 | 72,599,600 | 14 | 354.49 |
| 1999-11-26 | 70,400,000 | 70,699,000 | 68,999,200 | 70,699,000 | 23 | 345.21 |
| 1999-11-25 | 71,499,800 | 71,499,800 | 71,000,100 | 71,000,100 | 22 | 346.68 |
| 1999-11-24 | 71,100,400 | 71,299,100 | 69,500,900 | 69,500,900 | 46 | 339.36 |
| 1999-11-22 | 73,500,700 | 73,500,700 | 70,989,800 | 71,499,800 | 59 | 349.12 |
| 1999-11-19 | 67,500,000 | 71,499,800 | 67,500,000 | 71,499,800 | 68 | 349.12 |
| 1999-11-18 | 69,500,900 | 69,500,900 | 69,500,900 | 69,500,900 | 17 | 339.36 |
| 1999-11-17 | 73,699,300 | 73,699,300 | 71,499,800 | 71,499,800 | 29 | 349.12 |
| 1999-11-16 | 75,999,200 | 75,999,200 | 73,001,000 | 73,500,700 | 112 | 358.89 |
| 1999-11-15 | 74,999,800 | 74,999,800 | 74,999,800 | 74,999,800 | 26 | 366.21 |
| 1999-11-12 | 73,001,000 | 73,001,000 | 73,001,000 | 73,001,000 | 8 | 356.45 |
| 1999-11-11 | 71,000,100 | 71,000,100 | 71,000,100 | 71,000,100 | 31 | 346.68 |
| 1999-11-10 | 68,999,200 | 68,999,200 | 67,999,700 | 68,999,200 | 74 | 336.91 |
| 1999-11-09 | 67,000,300 | 67,000,300 | 67,000,300 | 67,000,300 | 16 | 327.15 |
| 1999-11-08 | 64,999,400 | 64,999,400 | 64,999,400 | 64,999,400 | 26 | 317.38 |
| 1999-11-05 | 63,000,600 | 63,000,600 | 63,000,600 | 63,000,600 | 16 | 307.62 |
| 1999-11-04 | 60,999,700 | 60,999,700 | 60,999,700 | 60,999,700 | 27 | 297.85 |
| 1999-11-02 | 59,000,800 | 59,000,800 | 59,000,800 | 59,000,800 | 23 | 288.09 |
| 1999-11-01 | 56,999,900 | 56,999,900 | 56,999,900 | 56,999,900 | 15 | 278.32 |
| 1999-10-29 | 54,999,000 | 54,999,000 | 54,999,000 | 54,999,000 | 40 | 268.55 |
| 1999-10-28 | 53,000,200 | 53,000,200 | 52,400,100 | 53,000,200 | 69 | 258.79 |
| 1999-10-27 | 50,999,300 | 50,999,300 | 50,999,300 | 50,999,300 | 33 | 249.02 |
| 1999-10-26 | 49,000,400 | 49,000,400 | 47,890,400 | 48,799,700 | 119 | 238.28 |
| 1999-10-22 | 45,000,700 | 45,000,700 | 45,000,700 | 45,000,700 | 2 | 219.73 |
| 1999-10-21 | 42,999,800 | 42,999,800 | 42,999,800 | 42,999,800 | 5 | 209.96 |
| 1999-10-20 | 41,001,000 | 41,001,000 | 41,001,000 | 41,001,000 | 41 | 200.20 |
| 1999-10-19 | 39,000,100 | 39,000,100 | 39,000,100 | 39,000,100 | 11 | 190.43 |
| 1999-10-18 | 41,001,000 | 41,001,000 | 41,001,000 | 41,001,000 | 3 | 200.20 |
| 1999-10-15 | 42,999,800 | 42,999,800 | 42,999,800 | 42,999,800 | 8 | 209.96 |
| 1999-10-14 | 45,000,700 | 45,000,700 | 45,000,700 | 45,000,700 | 8 | 219.73 |
| 1999-10-13 | 46,999,600 | 46,999,600 | 46,999,600 | 46,999,600 | 4 | 229.49 |
| 1999-10-12 | 52,400,100 | 52,400,100 | 49,000,400 | 49,000,400 | 60 | 239.26 |
| 1999-10-08 | 50,999,300 | 50,999,300 | 50,999,300 | 50,999,300 | 61 | 249.02 |
| 1999-10-07 | 49,000,400 | 49,000,400 | 49,000,400 | 49,000,400 | 8 | 239.26 |
| 1999-10-06 | 46,999,600 | 46,999,600 | 46,999,600 | 46,999,600 | 17 | 229.49 |
| 1999-10-05 | 45,000,700 | 45,000,700 | 45,000,700 | 45,000,700 | 12 | 219.73 |
| 1999-10-04 | 42,999,800 | 42,999,800 | 42,999,800 | 42,999,800 | 7 | 209.96 |
| 1999-10-01 | 41,001,000 | 41,001,000 | 41,001,000 | 41,001,000 | 12 | 200.20 |
| 1999-09-30 | 39,000,100 | 39,000,100 | 39,000,100 | 39,000,100 | 39 | 190.43 |
| 1999-09-29 | 36,999,200 | 36,999,200 | 36,999,200 | 36,999,200 | 12 | 180.66 |
| 1999-09-28 | 33,200,100 | 35,000,300 | 33,200,100 | 35,000,300 | 35 | 170.90 |
| 1999-09-27 | 35,000,300 | 35,000,300 | 32,999,400 | 32,999,400 | 46 | 161.13 |
| 1999-09-24 | 65,998,800 | 65,998,800 | 65,998,800 | 65,998,800 | 8 | 161.13 |
| 1999-09-22 | 68,001,800 | 68,001,800 | 68,001,800 | 68,001,800 | 1 | 166.02 |
| 1999-09-21 | 70,008,800 | 70,008,800 | 70,000,600 | 70,000,600 | 8 | 170.90 |
| 1999-09-20 | 71,999,500 | 71,999,500 | 71,999,500 | 71,999,500 | 13 | 175.78 |
| 1999-09-17 | 73,998,300 | 73,998,300 | 73,998,300 | 73,998,300 | 3 | 180.66 |
| 1999-09-16 | 76,001,300 | 76,001,300 | 76,001,300 | 76,001,300 | 3 | 185.55 |
| 1999-09-14 | 79,999,000 | 79,999,000 | 78,000,100 | 78,000,100 | 7 | 190.43 |
| 1999-09-13 | 76,001,300 | 78,000,100 | 76,001,300 | 78,000,100 | 14 | 190.43 |
| 1999-09-10 | 74,809,300 | 76,001,300 | 74,809,300 | 76,001,300 | 13 | 185.55 |
| 1999-09-09 | 73,011,200 | 74,801,200 | 73,011,200 | 74,801,200 | 8 | 182.62 |
| 1999-09-08 | 72,798,200 | 72,998,900 | 72,798,200 | 72,798,200 | 11 | 177.73 |
| 1999-09-07 | 70,098,900 | 71,499,800 | 70,000,600 | 71,000,100 | 19 | 173.34 |
| 1999-09-06 | 69,398,500 | 69,599,200 | 69,398,500 | 69,500,900 | 8 | 169.68 |
| 1999-09-03 | 68,001,800 | 68,210,700 | 68,001,800 | 68,001,800 | 8 | 166.02 |
| 1999-09-02 | 64,299,000 | 66,211,800 | 64,299,000 | 66,211,800 | 11 | 161.65 |
| 1999-09-01 | 64,208,900 | 64,208,900 | 64,208,900 | 64,208,900 | 10 | 156.76 |
| 1999-08-31 | 60,198,900 | 62,210,000 | 60,198,900 | 62,210,000 | 8 | 151.88 |
| 1999-08-30 | 59,990,000 | 60,211,200 | 59,990,000 | 60,211,200 | 5 | 147 |
| 1999-08-27 | 60,301,300 | 60,301,300 | 59,998,200 | 59,998,200 | 4 | 146.48 |
| 1999-08-26 | 60,899,300 | 61,001,700 | 60,502,000 | 60,502,000 | 12 | 147.71 |
| 1999-08-25 | 57,511,900 | 59,498,500 | 57,298,900 | 59,498,500 | 9 | 145.26 |
| 1999-08-24 | 55,500,800 | 57,499,600 | 55,500,800 | 57,499,600 | 13 | 140.38 |
| 1999-08-23 | 58,699,800 | 58,699,800 | 55,500,800 | 55,500,800 | 5 | 135.50 |
| 1999-08-20 | 57,499,600 | 57,499,600 | 57,499,600 | 57,499,600 | 10 | 140.38 |
| 1999-08-19 | 55,500,800 | 55,500,800 | 55,500,800 | 55,500,800 | 8 | 135.50 |
| 1999-08-18 | 51,998,700 | 53,502,000 | 51,998,700 | 53,502,000 | 11 | 130.62 |
| 1999-08-17 | 51,499,000 | 51,499,000 | 51,499,000 | 51,499,000 | 6 | 125.73 |
| 1999-08-16 | 51,998,700 | 51,998,700 | 51,499,000 | 51,499,000 | 18 | 125.73 |
| 1999-08-13 | 49,999,900 | 50,999,300 | 49,991,700 | 49,999,900 | 22 | 122.07 |
| 1999-08-12 | 47,300,600 | 49,500,200 | 47,300,600 | 49,500,200 | 14 | 120.85 |
| 1999-08-11 | 47,501,300 | 47,501,300 | 47,501,300 | 47,501,300 | 4 | 115.97 |
| 1999-08-10 | 49,500,200 | 49,500,200 | 49,500,200 | 49,500,200 | 7 | 120.85 |
| 1999-08-09 | 51,499,000 | 51,499,000 | 51,499,000 | 51,499,000 | 16 | 125.73 |
| 1999-08-06 | 53,502,000 | 53,502,000 | 53,502,000 | 53,502,000 | 11 | 130.62 |
| 1999-08-05 | 55,500,800 | 55,500,800 | 55,500,800 | 55,500,800 | 3 | 135.50 |
| 1999-08-04 | 59,490,300 | 59,490,300 | 57,499,600 | 57,499,600 | 6 | 140.38 |
| 1999-08-03 | 57,528,300 | 59,498,500 | 57,528,300 | 59,498,500 | 15 | 145.26 |
| 1999-08-02 | 57,511,900 | 57,511,900 | 57,499,600 | 57,499,600 | 5 | 140.38 |
| 1999-07-30 | 57,499,600 | 57,499,600 | 57,298,900 | 57,499,600 | 9 | 140.38 |
| 1999-07-29 | 54,501,400 | 57,499,600 | 54,501,400 | 57,499,600 | 32 | 140.38 |
| 1999-07-28 | 55,500,800 | 55,500,800 | 55,500,800 | 55,500,800 | 8 | 135.50 |
| 1999-07-27 | 57,499,600 | 57,499,600 | 57,499,600 | 57,499,600 | 3 | 140.38 |
| 1999-07-26 | 59,498,500 | 59,498,500 | 59,498,500 | 59,498,500 | 9 | 145.26 |
| 1999-07-23 | 61,501,400 | 61,501,400 | 61,501,400 | 61,501,400 | 14 | 150.15 |
| 1999-07-22 | 59,498,500 | 59,498,500 | 59,498,500 | 59,498,500 | 19 | 145.26 |
| 1999-07-21 | 57,499,600 | 57,499,600 | 57,499,600 | 57,499,600 | 18 | 140.38 |
| 1999-07-19 | 55,500,800 | 55,500,800 | 55,500,800 | 55,500,800 | 1 | 135.50 |
| 1999-07-15 | 51,499,000 | 51,499,000 | 51,499,000 | 51,499,000 | 1 | 125.73 |
| 1999-07-14 | 47,509,500 | 49,500,200 | 47,509,500 | 49,500,200 | 12 | 120.85 |
| 1999-07-13 | 46,899,200 | 47,501,300 | 46,899,200 | 47,501,300 | 20 | 115.97 |
| 1999-07-12 | 48,898,000 | 48,898,000 | 48,898,000 | 48,898,000 | 6 | 119.38 |
| 1999-07-09 | 50,901,000 | 50,901,000 | 50,901,000 | 50,901,000 | 4 | 124.27 |
| 1999-07-08 | 51,699,700 | 53,301,200 | 51,699,700 | 52,899,800 | 28 | 129.15 |
| 1999-07-07 | 55,001,100 | 55,001,100 | 51,298,300 | 51,298,300 | 20 | 125.24 |
| 1999-07-06 | 53,301,200 | 53,301,200 | 53,301,200 | 53,301,200 | 7 | 130.13 |
| 1999-07-05 | 51,298,300 | 51,298,300 | 51,298,300 | 51,298,300 | 19 | 125.24 |
| 1999-07-02 | 49,299,500 | 49,299,500 | 49,299,500 | 49,299,500 | 3 | 120.36 |
| 1999-07-01 | 47,300,600 | 47,300,600 | 47,300,600 | 47,300,600 | 5 | 115.48 |
| 1999-06-30 | 45,301,800 | 45,301,800 | 45,301,800 | 45,301,800 | 7 | 110.60 |
| 1999-06-29 | 43,298,800 | 43,298,800 | 43,298,800 | 43,298,800 | 7 | 105.71 |
| 1999-06-28 | 40,099,800 | 41,300,000 | 40,001,500 | 41,300,000 | 14 | 100.83 |
| 1999-06-25 | 39,301,100 | 39,301,100 | 38,801,400 | 39,301,100 | 9 | 95.95 |
| 1999-06-24 | 37,310,500 | 37,900,300 | 36,798,500 | 37,298,200 | 21 | 91.06 |
| 1999-06-23 | 39,301,100 | 39,301,100 | 37,298,200 | 37,298,200 | 14 | 91.06 |
| 1999-06-22 | 39,600,100 | 39,600,100 | 38,801,400 | 39,301,100 | 19 | 95.95 |
| 1999-06-21 | 37,601,300 | 37,601,300 | 37,601,300 | 37,601,300 | 10 | 91.80 |
| 1999-06-18 | 35,598,300 | 35,598,300 | 35,598,300 | 35,598,300 | 2 | 86.91 |
| 1999-06-17 | 33,599,500 | 33,599,500 | 33,599,500 | 33,599,500 | 7 | 82.03 |
| 1999-06-16 | 31,600,600 | 33,001,500 | 31,600,600 | 31,600,600 | 23 | 77.15 |
| 1999-06-15 | 33,599,500 | 33,599,500 | 33,599,500 | 33,599,500 | 1 | 82.03 |
| 1999-06-14 | 37,601,300 | 37,601,300 | 35,598,300 | 35,598,300 | 3 | 86.91 |
| 1999-06-11 | 38,998,000 | 39,198,700 | 37,601,300 | 37,601,300 | 16 | 91.80 |
| 1999-06-10 | 36,999,200 | 37,601,300 | 36,999,200 | 37,601,300 | 19 | 91.80 |
| 1999-06-09 | 36,798,500 | 36,798,500 | 35,000,300 | 35,598,300 | 53 | 86.91 |
| 1999-06-08 | 34,799,600 | 34,799,600 | 34,799,600 | 34,799,600 | 7 | 84.96 |
| 1999-06-07 | 32,800,800 | 32,800,800 | 32,800,800 | 32,800,800 | 5 | 80.08 |
| 1999-06-04 | 30,801,900 | 30,801,900 | 30,801,900 | 30,801,900 | 13 | 75.20 |
| 1999-06-03 | 28,799,000 | 28,799,000 | 28,799,000 | 28,799,000 | 8 | 70.31 |
| 1999-06-02 | 26,800,100 | 26,800,100 | 26,800,100 | 26,800,100 | 15 | 65.43 |
| 1999-06-01 | 21,401,600 | 24,801,300 | 21,389,300 | 24,801,300 | 39 | 60.55 |
| 1999-05-31 | 22,798,300 | 22,798,300 | 22,798,300 | 22,798,300 | 14 | 55.66 |
| 1999-05-28 | 24,801,300 | 25,010,200 | 24,801,300 | 24,801,300 | 51 | 60.55 |
| 1999-05-27 | 27,398,100 | 27,902,000 | 26,800,100 | 26,800,100 | 44 | 65.43 |
| 1999-05-26 | 27,000,800 | 27,000,800 | 27,000,800 | 27,000,800 | 11 | 65.92 |
| 1999-05-25 | 28,901,400 | 28,999,700 | 28,901,400 | 28,999,700 | 33 | 70.80 |
| 1999-05-24 | 32,890,900 | 32,899,100 | 30,900,200 | 30,900,200 | 9 | 75.44 |
| 1999-05-21 | 34,099,200 | 34,099,200 | 32,301,100 | 32,899,100 | 30 | 80.32 |
| 1999-05-20 | 33,099,800 | 34,299,900 | 33,099,800 | 34,299,900 | 36 | 83.74 |
| 1999-05-19 | 34,009,100 | 34,009,100 | 33,108,000 | 33,501,200 | 9 | 81.79 |
| 1999-05-18 | 35,991,600 | 35,999,700 | 34,000,900 | 34,000,900 | 7 | 83.01 |
| 1999-05-17 | 36,601,900 | 36,601,900 | 35,999,700 | 35,999,700 | 5 | 87.89 |
| 1999-05-14 | 37,400,600 | 37,998,600 | 37,400,600 | 37,998,600 | 10 | 92.77 |
| 1999-05-13 | 37,400,600 | 37,400,600 | 37,400,600 | 37,400,600 | 7 | 91.31 |
| 1999-05-12 | 35,401,700 | 35,401,700 | 35,401,700 | 35,401,700 | 10 | 86.43 |
| 1999-05-11 | 34,000,900 | 34,000,900 | 33,398,800 | 33,398,800 | 18 | 81.54 |
| 1999-05-10 | 35,401,700 | 35,401,700 | 35,401,700 | 35,401,700 | 5 | 86.43 |
| 1999-05-07 | 37,400,600 | 37,400,600 | 37,400,600 | 37,400,600 | 20 | 91.31 |
| 1999-05-06 | 39,399,400 | 39,399,400 | 39,399,400 | 39,399,400 | 7 | 96.19 |
| 1999-04-30 | 42,090,500 | 42,090,500 | 41,398,300 | 41,398,300 | 8 | 101.07 |
| 1999-04-28 | 41,701,400 | 42,201,100 | 41,500,700 | 42,098,700 | 9 | 102.78 |
| 1999-04-27 | 43,999,200 | 45,998,100 | 41,500,700 | 41,500,700 | 20 | 101.32 |
| 1999-04-26 | 44,998,700 | 44,998,700 | 38,498,300 | 40,001,500 | 20 | 97.66 |
| 1999-04-23 | 41,001,000 | 46,501,900 | 41,001,000 | 43,098,100 | 45 | 105.22 |
| 1999-04-22 | 36,999,200 | 41,001,000 | 34,500,600 | 41,001,000 | 37 | 100.10 |
| 1999-04-21 | 36,999,200 | 37,998,600 | 33,501,200 | 35,299,300 | 66 | 86.18 |
| 1999-04-20 | 32,002,000 | 35,999,700 | 27,000,800 | 33,198,100 | 61 | 81.05 |
| 1999-04-19 | 42,999,800 | 43,999,200 | 35,999,700 | 35,999,700 | 26 | 87.89 |
| 1999-04-16 | 47,001,600 | 49,000,400 | 41,001,000 | 42,999,800 | 26 | 104.98 |
| 1999-04-15 | 48,001,000 | 49,999,900 | 42,999,800 | 47,001,600 | 45 | 114.75 |
| 1999-04-14 | 37,998,600 | 50,499,600 | 37,998,600 | 49,999,900 | 73 | 122.07 |
| 1999-04-13 | 50,499,600 | 50,499,600 | 36,499,500 | 40,501,200 | 33 | 98.88 |
| 1999-04-12 | 58,998,800 | 59,998,200 | 45,998,100 | 50,499,600 | 59 | 123.29 |
| 1999-04-09 | 43,999,200 | 59,998,200 | 42,000,400 | 59,998,200 | 231 | 146.48 |
| 1999-04-08 | 34,000,900 | 42,000,400 | 34,000,900 | 42,000,400 | 208 | 102.54 |
| 1999-04-07 | 32,002,000 | 33,001,500 | 29,798,400 | 32,002,000 | 83 | 78.13 |
| 1999-04-06 | 32,501,800 | 35,999,700 | 30,998,500 | 31,801,300 | 128 | 77.64 |
| 1999-04-05 | 27,500,500 | 29,999,100 | 27,201,500 | 29,298,700 | 72 | 71.53 |
| 1999-04-02 | 27,000,800 | 28,500,000 | 26,001,400 | 26,001,400 | 74 | 63.48 |
| 1999-04-01 | 26,501,100 | 26,800,100 | 23,998,500 | 25,899,000 | 72 | 63.23 |
| 1999-03-31 | 25,002,000 | 25,501,700 | 23,998,500 | 23,998,500 | 31 | 58.59 |
| 1999-03-30 | 22,700,000 | 26,001,400 | 22,700,000 | 24,801,300 | 77 | 60.55 |
| 1999-03-29 | 20,500,500 | 26,501,100 | 20,500,500 | 21,700,600 | 71 | 52.98 |
| 1999-03-26 | 16,998,400 | 22,499,300 | 15,999,000 | 20,500,500 | 67 | 50.05 |
| 1999-03-25 | 31,498,200 | 34,996,200 | 27,598,800 | 31,998,000 | 38 | 39.06 |
| 1999-03-24 | 28,000,300 | 29,999,100 | 27,303,900 | 28,000,300 | 38 | 34.18 |
| 1999-03-23 | 28,000,300 | 30,998,500 | 26,501,100 | 27,303,900 | 32 | 33.33 |
| 1999-03-19 | 26,247,200 | 26,796,000 | 26,247,200 | 26,796,000 | 2 | 32.71 |
| 1999-03-18 | 27,000,800 | 28,000,300 | 25,002,000 | 26,247,200 | 11 | 32.04 |
| 1999-03-17 | 28,500,000 | 28,500,000 | 25,501,700 | 26,501,100 | 8 | 32.35 |
| 1999-03-16 | 25,501,700 | 28,000,300 | 23,502,800 | 25,002,000 | 13 | 30.52 |
| 1999-03-15 | 22,798,300 | 24,903,700 | 22,798,300 | 23,003,100 | 7 | 28.08 |
| 1999-03-12 | 24,502,300 | 25,002,000 | 22,503,400 | 22,798,300 | 12 | 27.83 |
| 1999-03-11 | 24,502,300 | 26,501,100 | 23,502,800 | 25,002,000 | 8 | 30.52 |
| 1999-03-10 | 26,001,400 | 27,000,800 | 24,002,600 | 26,001,400 | 15 | 31.74 |
| 1999-03-09 | 29,999,100 | 29,999,100 | 25,002,000 | 25,198,600 | 14 | 30.76 |
| 1999-03-08 | 30,498,800 | 30,498,800 | 25,501,700 | 27,500,500 | 12 | 33.57 |
| 1999-03-05 | 24,502,300 | 28,000,300 | 24,002,600 | 28,000,300 | 8 | 34.18 |
| 1999-03-04 | 28,000,300 | 28,000,300 | 25,002,000 | 26,198,000 | 12 | 31.98 |
| 1999-03-03 | 26,001,400 | 27,500,500 | 24,502,300 | 26,001,400 | 10 | 31.74 |
| 1999-03-02 | 26,001,400 | 27,000,800 | 24,502,300 | 26,001,400 | 16 | 31.74 |
| 1999-03-01 | 22,003,700 | 27,000,800 | 22,003,700 | 25,002,000 | 17 | 30.52 |
| 1999-02-26 | 19,996,700 | 22,003,700 | 19,603,500 | 22,003,700 | 8 | 26.86 |
| 1999-02-25 | 20,496,400 | 20,996,100 | 19,701,800 | 19,996,700 | 7 | 24.41 |
| 1999-02-24 | 20,496,400 | 20,496,400 | 19,898,400 | 19,996,700 | 3 | 24.41 |
| 1999-02-23 | 18,997,200 | 19,996,700 | 18,997,200 | 18,997,200 | 14 | 23.19 |
| 1999-02-22 | 18,497,500 | 19,996,700 | 18,202,600 | 18,997,200 | 11 | 23.19 |
| 1999-02-19 | 17,498,100 | 19,996,700 | 17,498,100 | 17,702,900 | 7 | 21.61 |
| 1999-02-18 | 17,498,100 | 17,498,100 | 17,498,100 | 17,498,100 | 3 | 21.36 |
| 1999-02-17 | 16,998,400 | 17,997,800 | 16,998,400 | 17,498,100 | 7 | 21.36 |
| 1999-02-16 | 18,202,600 | 18,202,600 | 16,998,400 | 16,998,400 | 3 | 20.75 |
| 1999-02-15 | 17,203,200 | 17,203,200 | 17,203,200 | 17,203,200 | 1 | 21 |
| 1999-02-12 | 18,497,500 | 18,997,200 | 17,096,700 | 17,203,200 | 7 | 21 |
| 1999-02-10 | 16,498,700 | 17,498,100 | 15,499,300 | 16,097,300 | 10 | 19.65 |
| 1999-02-09 | 14,598,100 | 17,702,900 | 14,598,100 | 16,400,400 | 21 | 20.02 |
| 1999-02-08 | 14,196,700 | 14,598,100 | 14,196,700 | 14,598,100 | 5 | 17.82 |
| 1999-02-05 | 14,000,100 | 14,401,500 | 14,000,100 | 14,303,200 | 9 | 17.46 |
| 1999-02-04 | 14,696,400 | 14,696,400 | 14,196,700 | 14,598,100 | 9 | 17.82 |
| 1999-02-03 | 14,802,900 | 14,802,900 | 14,401,500 | 14,401,500 | 5 | 17.58 |
| 1999-02-02 | 14,802,900 | 14,802,900 | 14,499,800 | 14,802,900 | 9 | 18.07 |
| 1999-02-01 | 14,802,900 | 15,499,300 | 14,401,500 | 14,901,200 | 21 | 18.19 |
| 1999-01-29 | 13,803,500 | 15,499,300 | 13,803,500 | 14,802,900 | 26 | 18.07 |
| 1999-01-28 | 13,000,700 | 13,000,700 | 13,000,700 | 13,000,700 | 1 | 15.87 |
| 1999-01-27 | 14,499,800 | 15,499,300 | 13,500,400 | 14,000,100 | 6 | 17.09 |
| 1999-01-26 | 14,311,400 | 14,499,800 | 14,303,200 | 14,499,800 | 5 | 17.70 |
| 1999-01-25 | 12,206,100 | 13,803,500 | 12,206,100 | 13,500,400 | 17 | 16.48 |
| 1999-01-22 | 12,501,000 | 12,501,000 | 12,501,000 | 12,501,000 | 17 | 15.26 |
| 1999-01-21 | 14,499,800 | 14,499,800 | 14,499,800 | 14,499,800 | 6 | 17.70 |
| 1999-01-20 | 16,998,400 | 16,998,400 | 16,498,700 | 16,498,700 | 24 | 20.14 |
| 1999-01-19 | 15,826,900 | 16,998,400 | 15,826,900 | 16,998,400 | 16 | 20.75 |
| 1999-01-18 | 13,000,700 | 15,007,700 | 13,000,700 | 15,007,700 | 15 | 18.32 |
| 1999-01-14 | 13,500,400 | 13,500,400 | 13,000,700 | 13,197,300 | 6 | 16.11 |
| 1999-01-13 | 13,787,100 | 13,803,500 | 13,000,700 | 13,500,400 | 21 | 16.48 |
| 1999-01-12 | 15,999,000 | 15,999,000 | 13,803,500 | 13,803,500 | 16 | 16.85 |
| 1999-01-11 | 14,000,100 | 14,000,100 | 14,000,100 | 14,000,100 | 9 | 17.09 |
| 1999-01-08 | 11,501,600 | 12,296,200 | 11,501,600 | 12,001,300 | 21 | 14.65 |
| 1999-01-07 | 10,502,100 | 10,502,100 | 10,502,100 | 10,502,100 | 9 | 12.82 |
| 1999-01-06 | 8,601,600 | 9,502,720 | 8,601,600 | 9,502,720 | 18 | 11.60 |
| 1999-01-05 | 8,445,950 | 8,601,600 | 8,445,950 | 8,503,300 | 6 | 10.38 |
| 1999-01-04 | 8,396,800 | 8,486,910 | 8,396,800 | 8,445,950 | 3 | 10.31 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
