4911 (株)資生堂 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 | 1,472 | 1,535 | 1,470 | 1,490 | 291,000 | 1,490 |
| 1999-12-29 | 1,482 | 1,485 | 1,460 | 1,472 | 404,000 | 1,472 |
| 1999-12-28 | 1,500 | 1,510 | 1,486 | 1,492 | 171,000 | 1,492 |
| 1999-12-27 | 1,500 | 1,536 | 1,500 | 1,529 | 182,000 | 1,529 |
| 1999-12-24 | 1,549 | 1,549 | 1,500 | 1,500 | 259,000 | 1,500 |
| 1999-12-22 | 1,481 | 1,514 | 1,481 | 1,499 | 678,000 | 1,499 |
| 1999-12-21 | 1,530 | 1,532 | 1,505 | 1,517 | 808,000 | 1,517 |
| 1999-12-20 | 1,555 | 1,581 | 1,533 | 1,560 | 755,000 | 1,560 |
| 1999-12-17 | 1,595 | 1,596 | 1,570 | 1,579 | 418,000 | 1,579 |
| 1999-12-16 | 1,619 | 1,626 | 1,611 | 1,618 | 246,000 | 1,618 |
| 1999-12-15 | 1,618 | 1,618 | 1,581 | 1,610 | 537,000 | 1,610 |
| 1999-12-14 | 1,650 | 1,650 | 1,585 | 1,590 | 723,000 | 1,590 |
| 1999-12-13 | 1,649 | 1,655 | 1,622 | 1,650 | 479,000 | 1,650 |
| 1999-12-10 | 1,661 | 1,680 | 1,635 | 1,637 | 838,000 | 1,637 |
| 1999-12-09 | 1,700 | 1,700 | 1,675 | 1,680 | 273,000 | 1,680 |
| 1999-12-08 | 1,700 | 1,714 | 1,700 | 1,706 | 669,000 | 1,706 |
| 1999-12-07 | 1,661 | 1,710 | 1,661 | 1,696 | 561,000 | 1,696 |
| 1999-12-06 | 1,675 | 1,709 | 1,674 | 1,690 | 316,000 | 1,690 |
| 1999-12-03 | 1,720 | 1,720 | 1,690 | 1,690 | 773,000 | 1,690 |
| 1999-12-02 | 1,700 | 1,705 | 1,668 | 1,705 | 535,000 | 1,705 |
| 1999-12-01 | 1,670 | 1,685 | 1,670 | 1,671 | 556,000 | 1,671 |
| 1999-11-30 | 1,676 | 1,690 | 1,625 | 1,640 | 682,000 | 1,640 |
| 1999-11-29 | 1,695 | 1,727 | 1,665 | 1,708 | 955,000 | 1,708 |
| 1999-11-26 | 1,670 | 1,690 | 1,660 | 1,665 | 524,000 | 1,665 |
| 1999-11-25 | 1,689 | 1,710 | 1,676 | 1,681 | 1,130,000 | 1,681 |
| 1999-11-24 | 1,683 | 1,684 | 1,669 | 1,671 | 1,080,000 | 1,671 |
| 1999-11-22 | 1,700 | 1,700 | 1,661 | 1,665 | 579,000 | 1,665 |
| 1999-11-19 | 1,640 | 1,695 | 1,640 | 1,679 | 1,469,000 | 1,679 |
| 1999-11-18 | 1,624 | 1,638 | 1,600 | 1,616 | 806,000 | 1,616 |
| 1999-11-17 | 1,627 | 1,627 | 1,575 | 1,594 | 1,006,000 | 1,594 |
| 1999-11-16 | 1,590 | 1,635 | 1,585 | 1,597 | 1,458,000 | 1,597 |
| 1999-11-15 | 1,602 | 1,605 | 1,547 | 1,589 | 757,000 | 1,589 |
| 1999-11-12 | 1,612 | 1,625 | 1,597 | 1,620 | 952,000 | 1,620 |
| 1999-11-11 | 1,620 | 1,650 | 1,600 | 1,606 | 1,647,000 | 1,606 |
| 1999-11-10 | 1,566 | 1,590 | 1,563 | 1,590 | 388,000 | 1,590 |
| 1999-11-09 | 1,610 | 1,620 | 1,565 | 1,594 | 610,000 | 1,594 |
| 1999-11-08 | 1,620 | 1,633 | 1,601 | 1,620 | 941,000 | 1,620 |
| 1999-11-05 | 1,570 | 1,600 | 1,551 | 1,565 | 506,000 | 1,565 |
| 1999-11-04 | 1,610 | 1,624 | 1,570 | 1,609 | 967,000 | 1,609 |
| 1999-11-02 | 1,600 | 1,626 | 1,599 | 1,624 | 467,000 | 1,624 |
| 1999-11-01 | 1,614 | 1,626 | 1,600 | 1,624 | 399,000 | 1,624 |
| 1999-10-29 | 1,590 | 1,604 | 1,571 | 1,590 | 386,000 | 1,590 |
| 1999-10-28 | 1,585 | 1,594 | 1,569 | 1,579 | 296,000 | 1,579 |
| 1999-10-27 | 1,595 | 1,595 | 1,576 | 1,576 | 623,000 | 1,576 |
| 1999-10-26 | 1,603 | 1,640 | 1,601 | 1,623 | 326,000 | 1,623 |
| 1999-10-25 | 1,650 | 1,650 | 1,609 | 1,615 | 509,000 | 1,615 |
| 1999-10-22 | 1,622 | 1,635 | 1,621 | 1,634 | 442,000 | 1,634 |
| 1999-10-21 | 1,650 | 1,650 | 1,632 | 1,642 | 153,000 | 1,642 |
| 1999-10-20 | 1,660 | 1,661 | 1,641 | 1,650 | 597,000 | 1,650 |
| 1999-10-19 | 1,600 | 1,645 | 1,600 | 1,641 | 1,014,000 | 1,641 |
| 1999-10-18 | 1,589 | 1,592 | 1,582 | 1,591 | 554,000 | 1,591 |
| 1999-10-15 | 1,639 | 1,639 | 1,592 | 1,592 | 217,000 | 1,592 |
| 1999-10-14 | 1,631 | 1,650 | 1,617 | 1,620 | 419,000 | 1,620 |
| 1999-10-13 | 1,636 | 1,645 | 1,615 | 1,631 | 360,000 | 1,631 |
| 1999-10-12 | 1,650 | 1,650 | 1,634 | 1,645 | 497,000 | 1,645 |
| 1999-10-08 | 1,655 | 1,655 | 1,611 | 1,614 | 540,000 | 1,614 |
| 1999-10-07 | 1,669 | 1,669 | 1,640 | 1,641 | 200,000 | 1,641 |
| 1999-10-06 | 1,685 | 1,688 | 1,624 | 1,657 | 488,000 | 1,657 |
| 1999-10-05 | 1,650 | 1,685 | 1,645 | 1,657 | 1,291,000 | 1,657 |
| 1999-10-04 | 1,600 | 1,630 | 1,600 | 1,630 | 511,000 | 1,630 |
| 1999-10-01 | 1,563 | 1,600 | 1,563 | 1,594 | 624,000 | 1,594 |
| 1999-09-30 | 1,600 | 1,635 | 1,590 | 1,590 | 823,000 | 1,590 |
| 1999-09-29 | 1,581 | 1,605 | 1,565 | 1,600 | 1,420,000 | 1,600 |
| 1999-09-28 | 1,500 | 1,527 | 1,500 | 1,521 | 465,000 | 1,521 |
| 1999-09-27 | 1,508 | 1,508 | 1,480 | 1,490 | 584,000 | 1,490 |
| 1999-09-24 | 1,540 | 1,540 | 1,471 | 1,517 | 952,000 | 1,517 |
| 1999-09-22 | 1,470 | 1,490 | 1,470 | 1,490 | 493,000 | 1,490 |
| 1999-09-21 | 1,485 | 1,497 | 1,475 | 1,490 | 458,000 | 1,490 |
| 1999-09-20 | 1,550 | 1,550 | 1,511 | 1,511 | 238,000 | 1,511 |
| 1999-09-17 | 1,550 | 1,550 | 1,481 | 1,550 | 357,000 | 1,550 |
| 1999-09-16 | 1,509 | 1,520 | 1,482 | 1,520 | 547,000 | 1,520 |
| 1999-09-14 | 1,555 | 1,555 | 1,516 | 1,516 | 565,000 | 1,516 |
| 1999-09-13 | 1,543 | 1,580 | 1,543 | 1,555 | 632,000 | 1,555 |
| 1999-09-10 | 1,563 | 1,580 | 1,551 | 1,571 | 1,046,000 | 1,571 |
| 1999-09-09 | 1,536 | 1,585 | 1,526 | 1,533 | 674,000 | 1,533 |
| 1999-09-08 | 1,598 | 1,598 | 1,490 | 1,525 | 2,257,000 | 1,525 |
| 1999-09-07 | 1,469 | 1,480 | 1,440 | 1,448 | 945,000 | 1,448 |
| 1999-09-06 | 1,499 | 1,504 | 1,469 | 1,471 | 882,000 | 1,471 |
| 1999-09-03 | 1,505 | 1,515 | 1,494 | 1,500 | 396,000 | 1,500 |
| 1999-09-02 | 1,517 | 1,517 | 1,485 | 1,508 | 1,496,000 | 1,508 |
| 1999-09-01 | 1,530 | 1,547 | 1,530 | 1,547 | 518,000 | 1,547 |
| 1999-08-31 | 1,557 | 1,575 | 1,530 | 1,530 | 613,000 | 1,530 |
| 1999-08-30 | 1,586 | 1,586 | 1,565 | 1,565 | 279,000 | 1,565 |
| 1999-08-27 | 1,590 | 1,590 | 1,560 | 1,560 | 397,000 | 1,560 |
| 1999-08-26 | 1,582 | 1,584 | 1,560 | 1,560 | 394,000 | 1,560 |
| 1999-08-25 | 1,599 | 1,599 | 1,574 | 1,575 | 509,000 | 1,575 |
| 1999-08-24 | 1,601 | 1,610 | 1,565 | 1,573 | 284,000 | 1,573 |
| 1999-08-23 | 1,601 | 1,615 | 1,593 | 1,593 | 586,000 | 1,593 |
| 1999-08-20 | 1,630 | 1,630 | 1,576 | 1,600 | 892,000 | 1,600 |
| 1999-08-19 | 1,534 | 1,589 | 1,530 | 1,576 | 997,000 | 1,576 |
| 1999-08-18 | 1,531 | 1,538 | 1,505 | 1,519 | 444,000 | 1,519 |
| 1999-08-17 | 1,565 | 1,565 | 1,533 | 1,541 | 704,000 | 1,541 |
| 1999-08-16 | 1,568 | 1,568 | 1,545 | 1,565 | 463,000 | 1,565 |
| 1999-08-13 | 1,516 | 1,538 | 1,511 | 1,538 | 713,000 | 1,538 |
| 1999-08-12 | 1,479 | 1,499 | 1,473 | 1,496 | 1,049,000 | 1,496 |
| 1999-08-11 | 1,480 | 1,480 | 1,453 | 1,459 | 1,383,000 | 1,459 |
| 1999-08-10 | 1,555 | 1,555 | 1,485 | 1,509 | 1,582,000 | 1,509 |
| 1999-08-09 | 1,560 | 1,565 | 1,550 | 1,555 | 698,000 | 1,555 |
| 1999-08-06 | 1,608 | 1,608 | 1,580 | 1,586 | 437,000 | 1,586 |
| 1999-08-05 | 1,608 | 1,608 | 1,570 | 1,583 | 632,000 | 1,583 |
| 1999-08-04 | 1,617 | 1,630 | 1,615 | 1,628 | 648,000 | 1,628 |
| 1999-08-03 | 1,634 | 1,648 | 1,625 | 1,647 | 742,000 | 1,647 |
| 1999-08-02 | 1,586 | 1,638 | 1,585 | 1,614 | 374,000 | 1,614 |
| 1999-07-30 | 1,628 | 1,628 | 1,585 | 1,585 | 336,000 | 1,585 |
| 1999-07-29 | 1,582 | 1,600 | 1,582 | 1,598 | 299,000 | 1,598 |
| 1999-07-28 | 1,599 | 1,600 | 1,575 | 1,600 | 856,000 | 1,600 |
| 1999-07-27 | 1,601 | 1,619 | 1,590 | 1,590 | 1,095,000 | 1,590 |
| 1999-07-26 | 1,620 | 1,630 | 1,610 | 1,612 | 331,000 | 1,612 |
| 1999-07-23 | 1,638 | 1,638 | 1,610 | 1,611 | 521,000 | 1,611 |
| 1999-07-22 | 1,656 | 1,680 | 1,610 | 1,621 | 614,000 | 1,621 |
| 1999-07-21 | 1,650 | 1,655 | 1,624 | 1,655 | 1,022,000 | 1,655 |
| 1999-07-19 | 1,685 | 1,699 | 1,650 | 1,655 | 939,000 | 1,655 |
| 1999-07-16 | 1,720 | 1,721 | 1,685 | 1,685 | 981,000 | 1,685 |
| 1999-07-15 | 1,721 | 1,730 | 1,710 | 1,720 | 704,000 | 1,720 |
| 1999-07-14 | 1,756 | 1,760 | 1,731 | 1,731 | 1,276,000 | 1,731 |
| 1999-07-13 | 1,770 | 1,771 | 1,757 | 1,768 | 451,000 | 1,768 |
| 1999-07-12 | 1,799 | 1,799 | 1,767 | 1,770 | 375,000 | 1,770 |
| 1999-07-09 | 1,795 | 1,799 | 1,770 | 1,799 | 319,000 | 1,799 |
| 1999-07-08 | 1,798 | 1,805 | 1,786 | 1,795 | 533,000 | 1,795 |
| 1999-07-07 | 1,785 | 1,810 | 1,780 | 1,780 | 651,000 | 1,780 |
| 1999-07-06 | 1,788 | 1,788 | 1,752 | 1,755 | 549,000 | 1,755 |
| 1999-07-05 | 1,790 | 1,800 | 1,780 | 1,790 | 557,000 | 1,790 |
| 1999-07-02 | 1,821 | 1,825 | 1,769 | 1,790 | 928,000 | 1,790 |
| 1999-07-01 | 1,840 | 1,860 | 1,830 | 1,850 | 1,365,000 | 1,850 |
| 1999-06-30 | 1,810 | 1,830 | 1,799 | 1,814 | 1,298,000 | 1,814 |
| 1999-06-29 | 1,801 | 1,801 | 1,776 | 1,776 | 308,000 | 1,776 |
| 1999-06-28 | 1,821 | 1,821 | 1,797 | 1,802 | 417,000 | 1,802 |
| 1999-06-25 | 1,785 | 1,820 | 1,783 | 1,820 | 646,000 | 1,820 |
| 1999-06-24 | 1,790 | 1,798 | 1,768 | 1,768 | 649,000 | 1,768 |
| 1999-06-23 | 1,798 | 1,823 | 1,780 | 1,790 | 793,000 | 1,790 |
| 1999-06-22 | 1,790 | 1,798 | 1,780 | 1,798 | 766,000 | 1,798 |
| 1999-06-21 | 1,780 | 1,792 | 1,780 | 1,792 | 428,000 | 1,792 |
| 1999-06-18 | 1,765 | 1,794 | 1,765 | 1,780 | 724,000 | 1,780 |
| 1999-06-17 | 1,760 | 1,770 | 1,755 | 1,758 | 430,000 | 1,758 |
| 1999-06-16 | 1,752 | 1,764 | 1,750 | 1,759 | 810,000 | 1,759 |
| 1999-06-15 | 1,790 | 1,790 | 1,750 | 1,777 | 905,000 | 1,777 |
| 1999-06-14 | 1,774 | 1,795 | 1,750 | 1,760 | 556,000 | 1,760 |
| 1999-06-11 | 1,788 | 1,805 | 1,782 | 1,799 | 1,717,000 | 1,799 |
| 1999-06-10 | 1,834 | 1,835 | 1,786 | 1,818 | 345,000 | 1,818 |
| 1999-06-09 | 1,840 | 1,847 | 1,834 | 1,837 | 403,000 | 1,837 |
| 1999-06-08 | 1,820 | 1,825 | 1,811 | 1,820 | 268,000 | 1,820 |
| 1999-06-07 | 1,800 | 1,821 | 1,800 | 1,820 | 246,000 | 1,820 |
| 1999-06-04 | 1,834 | 1,835 | 1,814 | 1,820 | 366,000 | 1,820 |
| 1999-06-03 | 1,821 | 1,850 | 1,820 | 1,838 | 613,000 | 1,838 |
| 1999-06-02 | 1,828 | 1,832 | 1,817 | 1,817 | 450,000 | 1,817 |
| 1999-06-01 | 1,793 | 1,813 | 1,780 | 1,813 | 333,000 | 1,813 |
| 1999-05-31 | 1,788 | 1,800 | 1,763 | 1,763 | 356,000 | 1,763 |
| 1999-05-28 | 1,775 | 1,805 | 1,763 | 1,790 | 636,000 | 1,790 |
| 1999-05-27 | 1,780 | 1,780 | 1,750 | 1,764 | 478,000 | 1,764 |
| 1999-05-26 | 1,800 | 1,805 | 1,761 | 1,770 | 734,000 | 1,770 |
| 1999-05-25 | 1,787 | 1,820 | 1,781 | 1,800 | 1,412,000 | 1,800 |
| 1999-05-24 | 1,724 | 1,758 | 1,720 | 1,757 | 440,000 | 1,757 |
| 1999-05-21 | 1,731 | 1,740 | 1,704 | 1,739 | 603,000 | 1,739 |
| 1999-05-20 | 1,730 | 1,760 | 1,725 | 1,749 | 544,000 | 1,749 |
| 1999-05-19 | 1,730 | 1,730 | 1,703 | 1,710 | 882,000 | 1,710 |
| 1999-05-18 | 1,724 | 1,750 | 1,724 | 1,735 | 725,000 | 1,735 |
| 1999-05-17 | 1,761 | 1,784 | 1,726 | 1,784 | 455,000 | 1,784 |
| 1999-05-14 | 1,829 | 1,835 | 1,786 | 1,786 | 327,000 | 1,786 |
| 1999-05-13 | 1,850 | 1,865 | 1,821 | 1,835 | 986,000 | 1,835 |
| 1999-05-12 | 1,835 | 1,881 | 1,820 | 1,856 | 1,342,000 | 1,856 |
| 1999-05-11 | 1,830 | 1,850 | 1,800 | 1,810 | 904,000 | 1,810 |
| 1999-05-10 | 1,800 | 1,805 | 1,780 | 1,805 | 582,000 | 1,805 |
| 1999-05-07 | 1,820 | 1,830 | 1,782 | 1,795 | 1,046,000 | 1,795 |
| 1999-05-06 | 1,840 | 1,848 | 1,825 | 1,848 | 1,490,000 | 1,848 |
| 1999-04-30 | 1,884 | 1,890 | 1,838 | 1,880 | 1,986,000 | 1,880 |
| 1999-04-28 | 1,760 | 1,889 | 1,754 | 1,824 | 3,680,000 | 1,824 |
| 1999-04-27 | 1,660 | 1,719 | 1,657 | 1,700 | 1,383,000 | 1,700 |
| 1999-04-26 | 1,620 | 1,657 | 1,615 | 1,655 | 487,000 | 1,655 |
| 1999-04-23 | 1,604 | 1,630 | 1,603 | 1,610 | 718,000 | 1,610 |
| 1999-04-22 | 1,610 | 1,616 | 1,580 | 1,604 | 637,000 | 1,604 |
| 1999-04-21 | 1,609 | 1,615 | 1,599 | 1,608 | 482,000 | 1,608 |
| 1999-04-20 | 1,601 | 1,615 | 1,600 | 1,610 | 433,000 | 1,610 |
| 1999-04-19 | 1,630 | 1,630 | 1,601 | 1,625 | 524,000 | 1,625 |
| 1999-04-16 | 1,680 | 1,680 | 1,650 | 1,650 | 363,000 | 1,650 |
| 1999-04-15 | 1,680 | 1,688 | 1,660 | 1,679 | 513,000 | 1,679 |
| 1999-04-14 | 1,630 | 1,690 | 1,630 | 1,690 | 1,218,000 | 1,690 |
| 1999-04-13 | 1,585 | 1,615 | 1,585 | 1,600 | 778,000 | 1,600 |
| 1999-04-12 | 1,625 | 1,630 | 1,560 | 1,569 | 966,000 | 1,569 |
| 1999-04-09 | 1,703 | 1,703 | 1,639 | 1,645 | 808,000 | 1,645 |
| 1999-04-08 | 1,699 | 1,729 | 1,695 | 1,729 | 579,000 | 1,729 |
| 1999-04-07 | 1,691 | 1,699 | 1,676 | 1,699 | 362,000 | 1,699 |
| 1999-04-06 | 1,671 | 1,694 | 1,626 | 1,694 | 267,000 | 1,694 |
| 1999-04-05 | 1,669 | 1,680 | 1,669 | 1,671 | 166,000 | 1,671 |
| 1999-04-02 | 1,694 | 1,694 | 1,665 | 1,671 | 355,000 | 1,671 |
| 1999-04-01 | 1,660 | 1,675 | 1,648 | 1,670 | 528,000 | 1,670 |
| 1999-03-31 | 1,662 | 1,674 | 1,639 | 1,640 | 493,000 | 1,640 |
| 1999-03-30 | 1,671 | 1,671 | 1,632 | 1,636 | 490,000 | 1,636 |
| 1999-03-29 | 1,660 | 1,670 | 1,626 | 1,632 | 212,000 | 1,632 |
| 1999-03-26 | 1,670 | 1,680 | 1,660 | 1,660 | 456,000 | 1,660 |
| 1999-03-25 | 1,644 | 1,650 | 1,620 | 1,620 | 841,000 | 1,620 |
| 1999-03-24 | 1,645 | 1,680 | 1,642 | 1,648 | 1,012,000 | 1,648 |
| 1999-03-23 | 1,730 | 1,737 | 1,670 | 1,724 | 814,000 | 1,724 |
| 1999-03-19 | 1,631 | 1,674 | 1,631 | 1,670 | 480,000 | 1,670 |
| 1999-03-18 | 1,702 | 1,710 | 1,615 | 1,615 | 878,000 | 1,615 |
| 1999-03-17 | 1,715 | 1,733 | 1,690 | 1,719 | 3,068,000 | 1,719 |
| 1999-03-16 | 1,550 | 1,600 | 1,536 | 1,595 | 1,192,000 | 1,595 |
| 1999-03-15 | 1,569 | 1,569 | 1,535 | 1,560 | 737,000 | 1,560 |
| 1999-03-12 | 1,576 | 1,585 | 1,540 | 1,572 | 1,092,000 | 1,572 |
| 1999-03-11 | 1,645 | 1,645 | 1,600 | 1,629 | 851,000 | 1,629 |
| 1999-03-10 | 1,601 | 1,655 | 1,594 | 1,645 | 3,127,000 | 1,645 |
| 1999-03-09 | 1,520 | 1,549 | 1,513 | 1,541 | 1,488,000 | 1,541 |
| 1999-03-08 | 1,495 | 1,515 | 1,495 | 1,503 | 581,000 | 1,503 |
| 1999-03-05 | 1,480 | 1,497 | 1,480 | 1,497 | 819,000 | 1,497 |
| 1999-03-04 | 1,456 | 1,480 | 1,450 | 1,470 | 865,000 | 1,470 |
| 1999-03-03 | 1,424 | 1,457 | 1,424 | 1,456 | 588,000 | 1,456 |
| 1999-03-02 | 1,416 | 1,430 | 1,416 | 1,425 | 313,000 | 1,425 |
| 1999-03-01 | 1,450 | 1,451 | 1,426 | 1,426 | 227,000 | 1,426 |
| 1999-02-26 | 1,440 | 1,450 | 1,436 | 1,440 | 286,000 | 1,440 |
| 1999-02-25 | 1,444 | 1,445 | 1,436 | 1,440 | 380,000 | 1,440 |
| 1999-02-24 | 1,430 | 1,449 | 1,430 | 1,432 | 664,000 | 1,432 |
| 1999-02-23 | 1,444 | 1,445 | 1,430 | 1,443 | 502,000 | 1,443 |
| 1999-02-22 | 1,423 | 1,429 | 1,411 | 1,425 | 293,000 | 1,425 |
| 1999-02-19 | 1,409 | 1,420 | 1,406 | 1,414 | 594,000 | 1,414 |
| 1999-02-18 | 1,406 | 1,410 | 1,392 | 1,395 | 430,000 | 1,395 |
| 1999-02-17 | 1,436 | 1,438 | 1,425 | 1,426 | 317,000 | 1,426 |
| 1999-02-16 | 1,440 | 1,457 | 1,440 | 1,445 | 521,000 | 1,445 |
| 1999-02-15 | 1,430 | 1,436 | 1,423 | 1,436 | 462,000 | 1,436 |
| 1999-02-12 | 1,430 | 1,437 | 1,412 | 1,422 | 620,000 | 1,422 |
| 1999-02-10 | 1,411 | 1,419 | 1,400 | 1,412 | 543,000 | 1,412 |
| 1999-02-09 | 1,461 | 1,461 | 1,425 | 1,431 | 630,000 | 1,431 |
| 1999-02-08 | 1,452 | 1,505 | 1,441 | 1,492 | 3,509,000 | 1,492 |
| 1999-02-05 | 1,378 | 1,395 | 1,371 | 1,372 | 1,848,000 | 1,372 |
| 1999-02-04 | 1,330 | 1,338 | 1,320 | 1,338 | 228,000 | 1,338 |
| 1999-02-03 | 1,330 | 1,360 | 1,316 | 1,335 | 756,000 | 1,335 |
| 1999-02-02 | 1,305 | 1,314 | 1,300 | 1,314 | 315,000 | 1,314 |
| 1999-02-01 | 1,314 | 1,314 | 1,295 | 1,305 | 326,000 | 1,305 |
| 1999-01-29 | 1,304 | 1,330 | 1,304 | 1,314 | 598,000 | 1,314 |
| 1999-01-28 | 1,285 | 1,288 | 1,280 | 1,284 | 416,000 | 1,284 |
| 1999-01-27 | 1,286 | 1,286 | 1,250 | 1,275 | 947,000 | 1,275 |
| 1999-01-26 | 1,285 | 1,298 | 1,282 | 1,286 | 423,000 | 1,286 |
| 1999-01-25 | 1,300 | 1,300 | 1,255 | 1,282 | 439,000 | 1,282 |
| 1999-01-22 | 1,300 | 1,315 | 1,280 | 1,293 | 810,000 | 1,293 |
| 1999-01-21 | 1,309 | 1,312 | 1,293 | 1,295 | 1,017,000 | 1,295 |
| 1999-01-20 | 1,261 | 1,289 | 1,245 | 1,289 | 1,223,000 | 1,289 |
| 1999-01-19 | 1,261 | 1,320 | 1,261 | 1,299 | 1,304,000 | 1,299 |
| 1999-01-18 | 1,233 | 1,250 | 1,190 | 1,245 | 1,576,000 | 1,245 |
| 1999-01-14 | 1,280 | 1,281 | 1,246 | 1,253 | 1,064,000 | 1,253 |
| 1999-01-13 | 1,300 | 1,330 | 1,293 | 1,300 | 569,000 | 1,300 |
| 1999-01-12 | 1,302 | 1,305 | 1,281 | 1,294 | 834,000 | 1,294 |
| 1999-01-11 | 1,330 | 1,332 | 1,315 | 1,316 | 333,000 | 1,316 |
| 1999-01-08 | 1,350 | 1,350 | 1,326 | 1,326 | 344,000 | 1,326 |
| 1999-01-07 | 1,401 | 1,401 | 1,345 | 1,351 | 622,000 | 1,351 |
| 1999-01-06 | 1,422 | 1,422 | 1,405 | 1,407 | 273,000 | 1,407 |
| 1999-01-05 | 1,420 | 1,420 | 1,391 | 1,402 | 261,000 | 1,402 |
| 1999-01-04 | 1,412 | 1,425 | 1,410 | 1,421 | 75,000 | 1,421 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
