5108 (株)ブリヂストン 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 | 2,250 | 2,300 | 2,250 | 2,250 | 243,000 | 2,250 |
| 1999-12-29 | 2,315 | 2,370 | 2,250 | 2,370 | 707,000 | 2,370 |
| 1999-12-28 | 2,410 | 2,420 | 2,350 | 2,355 | 415,000 | 2,355 |
| 1999-12-27 | 2,460 | 2,470 | 2,435 | 2,465 | 211,000 | 2,465 |
| 1999-12-24 | 2,530 | 2,530 | 2,420 | 2,470 | 1,087,000 | 2,470 |
| 1999-12-22 | 2,440 | 2,505 | 2,400 | 2,495 | 915,000 | 2,495 |
| 1999-12-21 | 2,385 | 2,385 | 2,320 | 2,320 | 897,000 | 2,320 |
| 1999-12-20 | 2,400 | 2,420 | 2,320 | 2,360 | 1,935,000 | 2,360 |
| 1999-12-17 | 2,480 | 2,505 | 2,390 | 2,390 | 943,000 | 2,390 |
| 1999-12-16 | 2,405 | 2,490 | 2,380 | 2,490 | 1,389,000 | 2,490 |
| 1999-12-15 | 2,490 | 2,490 | 2,385 | 2,385 | 1,610,000 | 2,385 |
| 1999-12-14 | 2,485 | 2,520 | 2,470 | 2,515 | 1,311,000 | 2,515 |
| 1999-12-13 | 2,460 | 2,545 | 2,455 | 2,500 | 816,000 | 2,500 |
| 1999-12-10 | 2,460 | 2,475 | 2,425 | 2,440 | 4,104,000 | 2,440 |
| 1999-12-09 | 2,550 | 2,565 | 2,440 | 2,475 | 996,000 | 2,475 |
| 1999-12-08 | 2,570 | 2,630 | 2,550 | 2,550 | 847,000 | 2,550 |
| 1999-12-07 | 2,495 | 2,600 | 2,495 | 2,550 | 1,149,000 | 2,550 |
| 1999-12-06 | 2,470 | 2,505 | 2,450 | 2,455 | 1,281,000 | 2,455 |
| 1999-12-03 | 2,520 | 2,525 | 2,450 | 2,460 | 2,128,000 | 2,460 |
| 1999-12-02 | 2,440 | 2,505 | 2,440 | 2,470 | 1,481,000 | 2,470 |
| 1999-12-01 | 2,480 | 2,500 | 2,385 | 2,410 | 2,486,000 | 2,410 |
| 1999-11-30 | 2,550 | 2,550 | 2,490 | 2,520 | 1,880,000 | 2,520 |
| 1999-11-29 | 2,570 | 2,580 | 2,535 | 2,550 | 1,428,000 | 2,550 |
| 1999-11-26 | 2,610 | 2,630 | 2,585 | 2,605 | 1,748,000 | 2,605 |
| 1999-11-25 | 2,670 | 2,670 | 2,610 | 2,650 | 1,446,000 | 2,650 |
| 1999-11-24 | 2,690 | 2,765 | 2,665 | 2,750 | 1,570,000 | 2,750 |
| 1999-11-22 | 2,780 | 2,820 | 2,750 | 2,750 | 1,147,000 | 2,750 |
| 1999-11-19 | 2,870 | 2,895 | 2,750 | 2,750 | 949,000 | 2,750 |
| 1999-11-18 | 2,840 | 2,915 | 2,840 | 2,870 | 1,755,000 | 2,870 |
| 1999-11-17 | 2,640 | 2,820 | 2,635 | 2,800 | 2,290,000 | 2,800 |
| 1999-11-16 | 2,640 | 2,680 | 2,580 | 2,630 | 1,407,000 | 2,630 |
| 1999-11-15 | 2,610 | 2,625 | 2,535 | 2,600 | 1,065,000 | 2,600 |
| 1999-11-12 | 2,765 | 2,780 | 2,630 | 2,665 | 1,641,000 | 2,665 |
| 1999-11-11 | 2,860 | 2,860 | 2,755 | 2,780 | 1,363,000 | 2,780 |
| 1999-11-10 | 2,850 | 2,880 | 2,820 | 2,820 | 850,000 | 2,820 |
| 1999-11-09 | 2,930 | 2,940 | 2,870 | 2,870 | 1,004,000 | 2,870 |
| 1999-11-08 | 2,970 | 3,010 | 2,915 | 2,990 | 1,239,000 | 2,990 |
| 1999-11-05 | 2,935 | 2,940 | 2,880 | 2,890 | 1,023,000 | 2,890 |
| 1999-11-04 | 3,020 | 3,020 | 2,950 | 2,975 | 869,000 | 2,975 |
| 1999-11-02 | 2,950 | 3,000 | 2,935 | 2,975 | 622,000 | 2,975 |
| 1999-11-01 | 2,900 | 2,960 | 2,865 | 2,950 | 806,000 | 2,950 |
| 1999-10-29 | 2,850 | 2,920 | 2,830 | 2,870 | 1,119,000 | 2,870 |
| 1999-10-28 | 2,785 | 2,825 | 2,760 | 2,770 | 710,000 | 2,770 |
| 1999-10-27 | 2,850 | 2,865 | 2,760 | 2,760 | 1,299,000 | 2,760 |
| 1999-10-26 | 2,935 | 2,965 | 2,880 | 2,885 | 1,280,000 | 2,885 |
| 1999-10-25 | 3,020 | 3,020 | 2,965 | 2,975 | 1,371,000 | 2,975 |
| 1999-10-22 | 3,070 | 3,100 | 3,020 | 3,100 | 814,000 | 3,100 |
| 1999-10-21 | 3,130 | 3,130 | 3,050 | 3,080 | 703,000 | 3,080 |
| 1999-10-20 | 3,050 | 3,120 | 3,020 | 3,100 | 860,000 | 3,100 |
| 1999-10-19 | 3,060 | 3,060 | 2,975 | 3,010 | 771,000 | 3,010 |
| 1999-10-18 | 2,980 | 3,030 | 2,930 | 2,975 | 870,000 | 2,975 |
| 1999-10-15 | 2,960 | 3,000 | 2,935 | 2,980 | 978,000 | 2,980 |
| 1999-10-14 | 2,950 | 2,990 | 2,930 | 2,935 | 773,000 | 2,935 |
| 1999-10-13 | 2,970 | 3,010 | 2,930 | 2,950 | 978,000 | 2,950 |
| 1999-10-12 | 3,050 | 3,060 | 2,990 | 3,020 | 696,000 | 3,020 |
| 1999-10-08 | 3,160 | 3,160 | 3,100 | 3,100 | 1,168,000 | 3,100 |
| 1999-10-07 | 3,110 | 3,130 | 3,060 | 3,110 | 1,143,000 | 3,110 |
| 1999-10-06 | 3,060 | 3,120 | 3,040 | 3,050 | 1,066,000 | 3,050 |
| 1999-10-05 | 3,070 | 3,080 | 3,000 | 3,020 | 864,000 | 3,020 |
| 1999-10-04 | 2,980 | 3,080 | 2,940 | 3,020 | 827,000 | 3,020 |
| 1999-10-01 | 2,940 | 3,010 | 2,895 | 2,965 | 1,301,000 | 2,965 |
| 1999-09-30 | 2,940 | 3,020 | 2,905 | 2,980 | 1,360,000 | 2,980 |
| 1999-09-29 | 2,970 | 2,970 | 2,865 | 2,900 | 1,144,000 | 2,900 |
| 1999-09-28 | 3,020 | 3,050 | 2,990 | 3,020 | 1,258,000 | 3,020 |
| 1999-09-27 | 2,970 | 3,050 | 2,950 | 3,010 | 758,000 | 3,010 |
| 1999-09-24 | 2,930 | 2,940 | 2,880 | 2,930 | 1,381,000 | 2,930 |
| 1999-09-22 | 3,030 | 3,050 | 2,985 | 2,990 | 1,156,000 | 2,990 |
| 1999-09-21 | 3,110 | 3,190 | 3,100 | 3,180 | 1,642,000 | 3,180 |
| 1999-09-20 | 3,100 | 3,100 | 3,050 | 3,060 | 1,246,000 | 3,060 |
| 1999-09-17 | 2,910 | 3,020 | 2,900 | 3,020 | 1,317,000 | 3,020 |
| 1999-09-16 | 2,960 | 2,985 | 2,920 | 2,960 | 1,399,000 | 2,960 |
| 1999-09-14 | 3,000 | 3,100 | 2,990 | 3,060 | 2,134,000 | 3,060 |
| 1999-09-13 | 3,120 | 3,130 | 3,100 | 3,100 | 2,350,000 | 3,100 |
| 1999-09-10 | 3,260 | 3,290 | 3,130 | 3,170 | 3,710,000 | 3,170 |
| 1999-09-09 | 3,310 | 3,390 | 3,310 | 3,350 | 1,216,000 | 3,350 |
| 1999-09-08 | 3,300 | 3,340 | 3,280 | 3,280 | 983,000 | 3,280 |
| 1999-09-07 | 3,210 | 3,270 | 3,210 | 3,250 | 875,000 | 3,250 |
| 1999-09-06 | 3,240 | 3,270 | 3,220 | 3,250 | 487,000 | 3,250 |
| 1999-09-03 | 3,150 | 3,200 | 3,100 | 3,140 | 688,000 | 3,140 |
| 1999-09-02 | 3,280 | 3,280 | 3,180 | 3,180 | 573,000 | 3,180 |
| 1999-09-01 | 3,150 | 3,280 | 3,150 | 3,240 | 980,000 | 3,240 |
| 1999-08-31 | 3,270 | 3,280 | 3,100 | 3,100 | 1,699,000 | 3,100 |
| 1999-08-30 | 3,150 | 3,310 | 3,150 | 3,270 | 865,000 | 3,270 |
| 1999-08-27 | 3,150 | 3,230 | 3,100 | 3,100 | 1,341,000 | 3,100 |
| 1999-08-26 | 3,170 | 3,180 | 3,100 | 3,100 | 1,151,000 | 3,100 |
| 1999-08-25 | 3,150 | 3,230 | 3,130 | 3,210 | 1,077,000 | 3,210 |
| 1999-08-24 | 3,230 | 3,230 | 3,160 | 3,160 | 1,270,000 | 3,160 |
| 1999-08-23 | 3,100 | 3,160 | 3,100 | 3,150 | 1,249,000 | 3,150 |
| 1999-08-20 | 3,050 | 3,150 | 3,030 | 3,120 | 2,137,000 | 3,120 |
| 1999-08-19 | 3,280 | 3,290 | 3,230 | 3,250 | 1,402,000 | 3,250 |
| 1999-08-18 | 3,400 | 3,450 | 3,360 | 3,390 | 1,060,000 | 3,390 |
| 1999-08-17 | 3,370 | 3,390 | 3,350 | 3,380 | 1,267,000 | 3,380 |
| 1999-08-16 | 3,400 | 3,410 | 3,360 | 3,370 | 1,083,000 | 3,370 |
| 1999-08-13 | 3,310 | 3,360 | 3,290 | 3,330 | 1,913,000 | 3,330 |
| 1999-08-12 | 3,330 | 3,360 | 3,260 | 3,260 | 803,000 | 3,260 |
| 1999-08-11 | 3,320 | 3,340 | 3,280 | 3,280 | 662,000 | 3,280 |
| 1999-08-10 | 3,280 | 3,350 | 3,260 | 3,350 | 1,254,000 | 3,350 |
| 1999-08-09 | 3,210 | 3,300 | 3,210 | 3,260 | 1,158,000 | 3,260 |
| 1999-08-06 | 3,160 | 3,210 | 3,120 | 3,190 | 1,423,000 | 3,190 |
| 1999-08-05 | 3,250 | 3,280 | 3,120 | 3,130 | 1,353,000 | 3,130 |
| 1999-08-04 | 3,370 | 3,370 | 3,300 | 3,300 | 1,253,000 | 3,300 |
| 1999-08-03 | 3,330 | 3,370 | 3,290 | 3,370 | 2,585,000 | 3,370 |
| 1999-08-02 | 3,480 | 3,500 | 3,440 | 3,500 | 486,000 | 3,500 |
| 1999-07-30 | 3,510 | 3,580 | 3,450 | 3,530 | 914,000 | 3,530 |
| 1999-07-29 | 3,580 | 3,580 | 3,500 | 3,520 | 741,000 | 3,520 |
| 1999-07-28 | 3,520 | 3,590 | 3,470 | 3,550 | 1,266,000 | 3,550 |
| 1999-07-27 | 3,490 | 3,520 | 3,400 | 3,420 | 852,000 | 3,420 |
| 1999-07-26 | 3,380 | 3,460 | 3,300 | 3,460 | 2,081,000 | 3,460 |
| 1999-07-23 | 3,500 | 3,530 | 3,410 | 3,410 | 1,507,000 | 3,410 |
| 1999-07-22 | 3,630 | 3,630 | 3,480 | 3,620 | 1,838,000 | 3,620 |
| 1999-07-21 | 3,750 | 3,750 | 3,640 | 3,680 | 1,676,000 | 3,680 |
| 1999-07-19 | 3,860 | 3,870 | 3,780 | 3,850 | 738,000 | 3,850 |
| 1999-07-16 | 3,910 | 3,950 | 3,860 | 3,860 | 908,000 | 3,860 |
| 1999-07-15 | 4,020 | 4,020 | 3,910 | 3,960 | 995,000 | 3,960 |
| 1999-07-14 | 4,010 | 4,120 | 3,970 | 4,050 | 999,000 | 4,050 |
| 1999-07-13 | 3,920 | 4,040 | 3,890 | 3,960 | 1,579,000 | 3,960 |
| 1999-07-12 | 3,780 | 3,860 | 3,700 | 3,860 | 916,000 | 3,860 |
| 1999-07-09 | 3,750 | 3,800 | 3,690 | 3,740 | 1,439,000 | 3,740 |
| 1999-07-08 | 3,800 | 3,800 | 3,730 | 3,750 | 808,000 | 3,750 |
| 1999-07-07 | 3,900 | 3,900 | 3,760 | 3,760 | 626,000 | 3,760 |
| 1999-07-06 | 3,940 | 3,950 | 3,830 | 3,880 | 1,229,000 | 3,880 |
| 1999-07-05 | 3,940 | 4,020 | 3,930 | 3,960 | 1,295,000 | 3,960 |
| 1999-07-02 | 3,860 | 3,890 | 3,810 | 3,850 | 1,646,000 | 3,850 |
| 1999-07-01 | 3,750 | 3,770 | 3,700 | 3,710 | 1,043,000 | 3,710 |
| 1999-06-30 | 3,700 | 3,740 | 3,660 | 3,660 | 1,312,000 | 3,660 |
| 1999-06-29 | 3,660 | 3,730 | 3,640 | 3,670 | 1,313,000 | 3,670 |
| 1999-06-28 | 3,600 | 3,620 | 3,570 | 3,570 | 616,000 | 3,570 |
| 1999-06-25 | 3,620 | 3,640 | 3,580 | 3,640 | 611,000 | 3,640 |
| 1999-06-24 | 3,660 | 3,700 | 3,620 | 3,680 | 1,110,000 | 3,680 |
| 1999-06-23 | 3,660 | 3,710 | 3,620 | 3,680 | 890,000 | 3,680 |
| 1999-06-22 | 3,720 | 3,750 | 3,670 | 3,700 | 1,386,000 | 3,700 |
| 1999-06-21 | 3,580 | 3,700 | 3,560 | 3,700 | 1,728,000 | 3,700 |
| 1999-06-18 | 3,560 | 3,590 | 3,530 | 3,530 | 1,004,000 | 3,530 |
| 1999-06-17 | 3,520 | 3,570 | 3,490 | 3,510 | 932,000 | 3,510 |
| 1999-06-16 | 3,540 | 3,540 | 3,410 | 3,470 | 442,000 | 3,470 |
| 1999-06-15 | 3,540 | 3,550 | 3,470 | 3,540 | 1,160,000 | 3,540 |
| 1999-06-14 | 3,500 | 3,570 | 3,490 | 3,500 | 1,005,000 | 3,500 |
| 1999-06-11 | 3,430 | 3,700 | 3,430 | 3,530 | 4,932,000 | 3,530 |
| 1999-06-10 | 3,350 | 3,500 | 3,350 | 3,480 | 1,801,000 | 3,480 |
| 1999-06-09 | 3,260 | 3,390 | 3,250 | 3,330 | 1,013,000 | 3,330 |
| 1999-06-08 | 3,330 | 3,340 | 3,220 | 3,280 | 894,000 | 3,280 |
| 1999-06-07 | 3,200 | 3,300 | 3,200 | 3,300 | 1,049,000 | 3,300 |
| 1999-06-04 | 3,200 | 3,220 | 3,160 | 3,190 | 672,000 | 3,190 |
| 1999-06-03 | 3,230 | 3,240 | 3,160 | 3,200 | 945,000 | 3,200 |
| 1999-06-02 | 3,160 | 3,200 | 3,140 | 3,200 | 709,000 | 3,200 |
| 1999-06-01 | 3,070 | 3,190 | 3,020 | 3,150 | 713,000 | 3,150 |
| 1999-05-31 | 3,160 | 3,160 | 3,080 | 3,100 | 1,227,000 | 3,100 |
| 1999-05-28 | 3,170 | 3,220 | 3,110 | 3,170 | 902,000 | 3,170 |
| 1999-05-27 | 3,210 | 3,210 | 3,120 | 3,200 | 836,000 | 3,200 |
| 1999-05-26 | 3,230 | 3,230 | 3,170 | 3,230 | 1,371,000 | 3,230 |
| 1999-05-25 | 3,240 | 3,280 | 3,220 | 3,250 | 967,000 | 3,250 |
| 1999-05-24 | 3,210 | 3,270 | 3,200 | 3,270 | 787,000 | 3,270 |
| 1999-05-21 | 3,310 | 3,310 | 3,250 | 3,300 | 997,000 | 3,300 |
| 1999-05-20 | 3,220 | 3,270 | 3,180 | 3,230 | 1,130,000 | 3,230 |
| 1999-05-19 | 3,290 | 3,330 | 3,170 | 3,170 | 2,135,000 | 3,170 |
| 1999-05-18 | 3,230 | 3,300 | 3,200 | 3,260 | 1,265,000 | 3,260 |
| 1999-05-17 | 3,250 | 3,300 | 3,190 | 3,190 | 1,992,000 | 3,190 |
| 1999-05-14 | 3,140 | 3,250 | 3,130 | 3,210 | 2,381,000 | 3,210 |
| 1999-05-13 | 3,190 | 3,190 | 3,120 | 3,140 | 867,000 | 3,140 |
| 1999-05-12 | 3,160 | 3,240 | 3,130 | 3,190 | 1,060,000 | 3,190 |
| 1999-05-11 | 3,210 | 3,210 | 3,130 | 3,130 | 743,000 | 3,130 |
| 1999-05-10 | 3,180 | 3,190 | 3,130 | 3,160 | 555,000 | 3,160 |
| 1999-05-07 | 3,210 | 3,240 | 3,150 | 3,150 | 1,319,000 | 3,150 |
| 1999-05-06 | 3,200 | 3,260 | 3,170 | 3,260 | 1,355,000 | 3,260 |
| 1999-04-30 | 3,260 | 3,280 | 3,200 | 3,200 | 673,000 | 3,200 |
| 1999-04-28 | 3,250 | 3,280 | 3,200 | 3,210 | 773,000 | 3,210 |
| 1999-04-27 | 3,300 | 3,320 | 3,240 | 3,240 | 1,475,000 | 3,240 |
| 1999-04-26 | 3,250 | 3,360 | 3,230 | 3,230 | 2,160,000 | 3,230 |
| 1999-04-23 | 3,210 | 3,270 | 3,150 | 3,150 | 2,117,000 | 3,150 |
| 1999-04-22 | 3,150 | 3,160 | 3,120 | 3,160 | 617,000 | 3,160 |
| 1999-04-21 | 3,180 | 3,180 | 3,060 | 3,100 | 1,727,000 | 3,100 |
| 1999-04-20 | 3,070 | 3,170 | 3,070 | 3,160 | 1,690,000 | 3,160 |
| 1999-04-19 | 3,170 | 3,170 | 3,060 | 3,080 | 1,439,000 | 3,080 |
| 1999-04-16 | 3,110 | 3,200 | 3,090 | 3,090 | 2,174,000 | 3,090 |
| 1999-04-15 | 3,030 | 3,120 | 3,000 | 3,050 | 2,500,000 | 3,050 |
| 1999-04-14 | 3,030 | 3,030 | 2,930 | 2,955 | 1,218,000 | 2,955 |
| 1999-04-13 | 3,040 | 3,050 | 2,990 | 3,000 | 754,000 | 3,000 |
| 1999-04-12 | 3,000 | 3,020 | 2,955 | 2,955 | 709,000 | 2,955 |
| 1999-04-09 | 3,220 | 3,220 | 3,030 | 3,030 | 2,316,000 | 3,030 |
| 1999-04-08 | 3,100 | 3,120 | 3,080 | 3,120 | 1,154,000 | 3,120 |
| 1999-04-07 | 2,985 | 3,100 | 2,970 | 3,100 | 1,305,000 | 3,100 |
| 1999-04-06 | 3,010 | 3,020 | 2,915 | 2,970 | 972,000 | 2,970 |
| 1999-04-05 | 3,000 | 3,100 | 2,980 | 3,010 | 784,000 | 3,010 |
| 1999-04-02 | 3,070 | 3,070 | 3,000 | 3,050 | 987,000 | 3,050 |
| 1999-04-01 | 3,020 | 3,100 | 2,970 | 3,070 | 1,467,000 | 3,070 |
| 1999-03-31 | 3,070 | 3,070 | 2,995 | 3,020 | 1,305,000 | 3,020 |
| 1999-03-30 | 2,990 | 3,070 | 2,990 | 3,020 | 1,475,000 | 3,020 |
| 1999-03-29 | 2,920 | 2,980 | 2,910 | 2,910 | 472,000 | 2,910 |
| 1999-03-26 | 2,985 | 3,000 | 2,830 | 2,830 | 998,000 | 2,830 |
| 1999-03-25 | 2,875 | 2,980 | 2,850 | 2,865 | 1,461,000 | 2,865 |
| 1999-03-24 | 2,875 | 2,875 | 2,755 | 2,755 | 1,317,000 | 2,755 |
| 1999-03-23 | 2,995 | 2,995 | 2,830 | 2,900 | 1,194,000 | 2,900 |
| 1999-03-19 | 2,835 | 2,960 | 2,800 | 2,960 | 1,395,000 | 2,960 |
| 1999-03-18 | 2,845 | 2,920 | 2,755 | 2,755 | 1,779,000 | 2,755 |
| 1999-03-17 | 2,800 | 2,820 | 2,775 | 2,795 | 2,168,000 | 2,795 |
| 1999-03-16 | 2,740 | 2,805 | 2,710 | 2,775 | 2,821,000 | 2,775 |
| 1999-03-15 | 2,830 | 2,850 | 2,780 | 2,825 | 1,706,000 | 2,825 |
| 1999-03-12 | 3,000 | 3,000 | 2,870 | 2,900 | 2,536,000 | 2,900 |
| 1999-03-11 | 2,980 | 3,100 | 2,950 | 2,950 | 2,297,000 | 2,950 |
| 1999-03-10 | 2,925 | 2,950 | 2,900 | 2,950 | 1,326,000 | 2,950 |
| 1999-03-09 | 2,910 | 2,920 | 2,890 | 2,915 | 1,065,000 | 2,915 |
| 1999-03-08 | 2,895 | 2,950 | 2,875 | 2,885 | 2,402,000 | 2,885 |
| 1999-03-05 | 2,700 | 2,855 | 2,700 | 2,855 | 2,640,000 | 2,855 |
| 1999-03-04 | 2,630 | 2,665 | 2,620 | 2,650 | 934,000 | 2,650 |
| 1999-03-03 | 2,580 | 2,595 | 2,555 | 2,595 | 834,000 | 2,595 |
| 1999-03-02 | 2,640 | 2,650 | 2,500 | 2,520 | 1,102,000 | 2,520 |
| 1999-03-01 | 2,655 | 2,685 | 2,600 | 2,600 | 1,044,000 | 2,600 |
| 1999-02-26 | 2,665 | 2,670 | 2,635 | 2,655 | 606,000 | 2,655 |
| 1999-02-25 | 2,655 | 2,680 | 2,640 | 2,675 | 1,241,000 | 2,675 |
| 1999-02-24 | 2,620 | 2,670 | 2,610 | 2,630 | 1,448,000 | 2,630 |
| 1999-02-23 | 2,570 | 2,600 | 2,565 | 2,595 | 946,000 | 2,595 |
| 1999-02-22 | 2,520 | 2,565 | 2,520 | 2,565 | 619,000 | 2,565 |
| 1999-02-19 | 2,510 | 2,555 | 2,510 | 2,520 | 646,000 | 2,520 |
| 1999-02-18 | 2,540 | 2,555 | 2,500 | 2,550 | 900,000 | 2,550 |
| 1999-02-17 | 2,545 | 2,565 | 2,520 | 2,565 | 1,574,000 | 2,565 |
| 1999-02-16 | 2,415 | 2,465 | 2,415 | 2,465 | 1,015,000 | 2,465 |
| 1999-02-15 | 2,415 | 2,430 | 2,375 | 2,390 | 692,000 | 2,390 |
| 1999-02-12 | 2,455 | 2,485 | 2,410 | 2,445 | 1,249,000 | 2,445 |
| 1999-02-10 | 2,500 | 2,520 | 2,455 | 2,520 | 872,000 | 2,520 |
| 1999-02-09 | 2,505 | 2,515 | 2,480 | 2,490 | 1,197,000 | 2,490 |
| 1999-02-08 | 2,420 | 2,500 | 2,395 | 2,500 | 1,302,000 | 2,500 |
| 1999-02-05 | 2,360 | 2,410 | 2,335 | 2,340 | 1,345,000 | 2,340 |
| 1999-02-04 | 2,390 | 2,400 | 2,300 | 2,370 | 1,644,000 | 2,370 |
| 1999-02-03 | 2,490 | 2,500 | 2,415 | 2,430 | 839,000 | 2,430 |
| 1999-02-02 | 2,535 | 2,535 | 2,495 | 2,515 | 485,000 | 2,515 |
| 1999-02-01 | 2,590 | 2,600 | 2,500 | 2,545 | 1,099,000 | 2,545 |
| 1999-01-29 | 2,625 | 2,640 | 2,550 | 2,550 | 1,266,000 | 2,550 |
| 1999-01-28 | 2,590 | 2,600 | 2,505 | 2,505 | 561,000 | 2,505 |
| 1999-01-27 | 2,600 | 2,615 | 2,560 | 2,570 | 971,000 | 2,570 |
| 1999-01-26 | 2,580 | 2,620 | 2,555 | 2,565 | 1,015,000 | 2,565 |
| 1999-01-25 | 2,570 | 2,570 | 2,505 | 2,560 | 820,000 | 2,560 |
| 1999-01-22 | 2,540 | 2,590 | 2,515 | 2,540 | 796,000 | 2,540 |
| 1999-01-21 | 2,520 | 2,570 | 2,505 | 2,550 | 1,181,000 | 2,550 |
| 1999-01-20 | 2,430 | 2,500 | 2,400 | 2,500 | 901,000 | 2,500 |
| 1999-01-19 | 2,520 | 2,530 | 2,450 | 2,460 | 1,033,000 | 2,460 |
| 1999-01-18 | 2,510 | 2,570 | 2,470 | 2,550 | 2,006,000 | 2,550 |
| 1999-01-14 | 2,295 | 2,430 | 2,295 | 2,430 | 1,560,000 | 2,430 |
| 1999-01-13 | 2,280 | 2,315 | 2,240 | 2,270 | 1,246,000 | 2,270 |
| 1999-01-12 | 2,220 | 2,330 | 2,200 | 2,275 | 1,618,000 | 2,275 |
| 1999-01-11 | 2,215 | 2,240 | 2,170 | 2,215 | 1,621,000 | 2,215 |
| 1999-01-08 | 2,365 | 2,365 | 2,250 | 2,295 | 1,632,000 | 2,295 |
| 1999-01-07 | 2,410 | 2,410 | 2,365 | 2,365 | 2,171,000 | 2,365 |
| 1999-01-06 | 2,260 | 2,350 | 2,180 | 2,330 | 3,197,000 | 2,330 |
| 1999-01-05 | 2,420 | 2,435 | 2,295 | 2,300 | 2,487,000 | 2,300 |
| 1999-01-04 | 2,485 | 2,545 | 2,485 | 2,500 | 487,000 | 2,500 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株