5333 日本ガイシ(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 | 750 | 770 | 750 | 759 | 239,000 | 759 |
| 1999-12-29 | 756 | 776 | 746 | 756 | 304,000 | 756 |
| 1999-12-28 | 810 | 818 | 772 | 775 | 384,000 | 775 |
| 1999-12-27 | 812 | 820 | 812 | 817 | 355,000 | 817 |
| 1999-12-24 | 795 | 803 | 790 | 792 | 517,000 | 792 |
| 1999-12-22 | 784 | 799 | 783 | 783 | 556,000 | 783 |
| 1999-12-21 | 729 | 786 | 729 | 776 | 800,000 | 776 |
| 1999-12-20 | 748 | 748 | 715 | 718 | 970,000 | 718 |
| 1999-12-17 | 770 | 770 | 740 | 750 | 1,261,000 | 750 |
| 1999-12-16 | 791 | 793 | 770 | 780 | 1,057,000 | 780 |
| 1999-12-15 | 806 | 810 | 791 | 791 | 356,000 | 791 |
| 1999-12-14 | 800 | 810 | 791 | 799 | 807,000 | 799 |
| 1999-12-13 | 821 | 823 | 798 | 798 | 963,000 | 798 |
| 1999-12-10 | 804 | 828 | 801 | 811 | 2,758,000 | 811 |
| 1999-12-09 | 820 | 820 | 800 | 804 | 793,000 | 804 |
| 1999-12-08 | 803 | 828 | 796 | 820 | 1,092,000 | 820 |
| 1999-12-07 | 805 | 823 | 800 | 823 | 792,000 | 823 |
| 1999-12-06 | 810 | 817 | 805 | 805 | 616,000 | 805 |
| 1999-12-03 | 834 | 834 | 815 | 817 | 701,000 | 817 |
| 1999-12-02 | 840 | 860 | 820 | 834 | 1,194,000 | 834 |
| 1999-12-01 | 810 | 851 | 810 | 842 | 861,000 | 842 |
| 1999-11-30 | 797 | 817 | 793 | 800 | 1,281,000 | 800 |
| 1999-11-29 | 800 | 800 | 790 | 796 | 1,112,000 | 796 |
| 1999-11-26 | 810 | 814 | 800 | 803 | 1,178,000 | 803 |
| 1999-11-25 | 816 | 818 | 809 | 812 | 998,000 | 812 |
| 1999-11-24 | 845 | 852 | 820 | 830 | 1,395,000 | 830 |
| 1999-11-22 | 847 | 863 | 840 | 854 | 1,040,000 | 854 |
| 1999-11-19 | 855 | 865 | 839 | 845 | 1,174,000 | 845 |
| 1999-11-18 | 881 | 897 | 856 | 865 | 1,387,000 | 865 |
| 1999-11-17 | 849 | 883 | 843 | 872 | 2,037,000 | 872 |
| 1999-11-16 | 860 | 867 | 852 | 853 | 1,222,000 | 853 |
| 1999-11-15 | 889 | 890 | 868 | 868 | 792,000 | 868 |
| 1999-11-12 | 890 | 915 | 880 | 899 | 1,555,000 | 899 |
| 1999-11-11 | 910 | 910 | 881 | 888 | 1,179,000 | 888 |
| 1999-11-10 | 910 | 923 | 905 | 920 | 1,137,000 | 920 |
| 1999-11-09 | 947 | 954 | 920 | 920 | 1,023,000 | 920 |
| 1999-11-08 | 960 | 960 | 940 | 947 | 960,000 | 947 |
| 1999-11-05 | 963 | 970 | 952 | 952 | 652,000 | 952 |
| 1999-11-04 | 975 | 990 | 970 | 970 | 562,000 | 970 |
| 1999-11-02 | 983 | 989 | 975 | 988 | 423,000 | 988 |
| 1999-11-01 | 990 | 998 | 984 | 990 | 216,000 | 990 |
| 1999-10-29 | 985 | 1,003 | 985 | 989 | 1,150,000 | 989 |
| 1999-10-28 | 989 | 1,004 | 983 | 995 | 1,157,000 | 995 |
| 1999-10-27 | 991 | 1,000 | 985 | 986 | 1,076,000 | 986 |
| 1999-10-26 | 1,005 | 1,009 | 998 | 1,000 | 695,000 | 1,000 |
| 1999-10-25 | 1,013 | 1,013 | 999 | 1,005 | 663,000 | 1,005 |
| 1999-10-22 | 1,040 | 1,047 | 1,020 | 1,020 | 553,000 | 1,020 |
| 1999-10-21 | 1,030 | 1,030 | 1,015 | 1,025 | 677,000 | 1,025 |
| 1999-10-20 | 1,006 | 1,029 | 1,006 | 1,029 | 464,000 | 1,029 |
| 1999-10-19 | 1,040 | 1,041 | 1,003 | 1,006 | 515,000 | 1,006 |
| 1999-10-18 | 1,017 | 1,035 | 1,017 | 1,035 | 406,000 | 1,035 |
| 1999-10-15 | 1,020 | 1,023 | 1,007 | 1,017 | 215,000 | 1,017 |
| 1999-10-14 | 1,010 | 1,021 | 1,007 | 1,012 | 293,000 | 1,012 |
| 1999-10-13 | 1,011 | 1,022 | 1,010 | 1,015 | 507,000 | 1,015 |
| 1999-10-12 | 1,030 | 1,037 | 1,022 | 1,022 | 404,000 | 1,022 |
| 1999-10-08 | 1,045 | 1,048 | 1,005 | 1,011 | 1,135,000 | 1,011 |
| 1999-10-07 | 1,056 | 1,065 | 1,028 | 1,031 | 848,000 | 1,031 |
| 1999-10-06 | 1,002 | 1,049 | 1,002 | 1,039 | 693,000 | 1,039 |
| 1999-10-05 | 1,011 | 1,018 | 998 | 1,000 | 1,211,000 | 1,000 |
| 1999-10-04 | 1,020 | 1,023 | 1,009 | 1,011 | 907,000 | 1,011 |
| 1999-10-01 | 1,027 | 1,034 | 1,018 | 1,020 | 1,347,000 | 1,020 |
| 1999-09-30 | 1,035 | 1,044 | 1,033 | 1,033 | 972,000 | 1,033 |
| 1999-09-29 | 1,055 | 1,055 | 1,032 | 1,050 | 840,000 | 1,050 |
| 1999-09-28 | 1,055 | 1,065 | 1,051 | 1,059 | 757,000 | 1,059 |
| 1999-09-27 | 1,055 | 1,060 | 1,051 | 1,051 | 698,000 | 1,051 |
| 1999-09-24 | 1,076 | 1,076 | 1,055 | 1,066 | 1,247,000 | 1,066 |
| 1999-09-22 | 1,090 | 1,090 | 1,080 | 1,083 | 769,000 | 1,083 |
| 1999-09-21 | 1,100 | 1,109 | 1,095 | 1,100 | 1,092,000 | 1,100 |
| 1999-09-20 | 1,119 | 1,120 | 1,106 | 1,109 | 655,000 | 1,109 |
| 1999-09-17 | 1,130 | 1,131 | 1,110 | 1,130 | 485,000 | 1,130 |
| 1999-09-16 | 1,140 | 1,140 | 1,116 | 1,131 | 583,000 | 1,131 |
| 1999-09-14 | 1,140 | 1,140 | 1,115 | 1,140 | 813,000 | 1,140 |
| 1999-09-13 | 1,137 | 1,163 | 1,137 | 1,145 | 507,000 | 1,145 |
| 1999-09-10 | 1,120 | 1,154 | 1,120 | 1,136 | 3,217,000 | 1,136 |
| 1999-09-09 | 1,126 | 1,130 | 1,121 | 1,121 | 346,000 | 1,121 |
| 1999-09-08 | 1,121 | 1,136 | 1,110 | 1,126 | 461,000 | 1,126 |
| 1999-09-07 | 1,135 | 1,136 | 1,116 | 1,120 | 377,000 | 1,120 |
| 1999-09-06 | 1,121 | 1,135 | 1,120 | 1,130 | 388,000 | 1,130 |
| 1999-09-03 | 1,123 | 1,135 | 1,120 | 1,120 | 612,000 | 1,120 |
| 1999-09-02 | 1,142 | 1,147 | 1,120 | 1,123 | 1,182,000 | 1,123 |
| 1999-09-01 | 1,150 | 1,157 | 1,145 | 1,153 | 550,000 | 1,153 |
| 1999-08-31 | 1,156 | 1,159 | 1,150 | 1,150 | 636,000 | 1,150 |
| 1999-08-30 | 1,151 | 1,167 | 1,151 | 1,156 | 376,000 | 1,156 |
| 1999-08-27 | 1,162 | 1,174 | 1,153 | 1,153 | 852,000 | 1,153 |
| 1999-08-26 | 1,167 | 1,171 | 1,161 | 1,161 | 821,000 | 1,161 |
| 1999-08-25 | 1,171 | 1,176 | 1,164 | 1,167 | 886,000 | 1,167 |
| 1999-08-24 | 1,190 | 1,190 | 1,170 | 1,171 | 954,000 | 1,171 |
| 1999-08-23 | 1,190 | 1,204 | 1,179 | 1,185 | 864,000 | 1,185 |
| 1999-08-20 | 1,195 | 1,207 | 1,183 | 1,183 | 1,216,000 | 1,183 |
| 1999-08-19 | 1,203 | 1,215 | 1,203 | 1,205 | 1,180,000 | 1,205 |
| 1999-08-18 | 1,212 | 1,217 | 1,201 | 1,206 | 448,000 | 1,206 |
| 1999-08-17 | 1,211 | 1,219 | 1,204 | 1,212 | 293,000 | 1,212 |
| 1999-08-16 | 1,201 | 1,225 | 1,197 | 1,210 | 663,000 | 1,210 |
| 1999-08-13 | 1,203 | 1,205 | 1,186 | 1,190 | 1,068,000 | 1,190 |
| 1999-08-12 | 1,200 | 1,204 | 1,192 | 1,201 | 332,000 | 1,201 |
| 1999-08-11 | 1,185 | 1,199 | 1,184 | 1,199 | 370,000 | 1,199 |
| 1999-08-10 | 1,186 | 1,190 | 1,183 | 1,186 | 254,000 | 1,186 |
| 1999-08-09 | 1,191 | 1,199 | 1,186 | 1,186 | 467,000 | 1,186 |
| 1999-08-06 | 1,210 | 1,212 | 1,200 | 1,200 | 438,000 | 1,200 |
| 1999-08-05 | 1,210 | 1,210 | 1,200 | 1,207 | 382,000 | 1,207 |
| 1999-08-04 | 1,229 | 1,229 | 1,205 | 1,215 | 557,000 | 1,215 |
| 1999-08-03 | 1,210 | 1,233 | 1,203 | 1,233 | 731,000 | 1,233 |
| 1999-08-02 | 1,200 | 1,208 | 1,195 | 1,200 | 525,000 | 1,200 |
| 1999-07-30 | 1,201 | 1,208 | 1,198 | 1,207 | 676,000 | 1,207 |
| 1999-07-29 | 1,200 | 1,218 | 1,200 | 1,201 | 571,000 | 1,201 |
| 1999-07-28 | 1,199 | 1,204 | 1,191 | 1,198 | 607,000 | 1,198 |
| 1999-07-27 | 1,201 | 1,204 | 1,182 | 1,193 | 729,000 | 1,193 |
| 1999-07-26 | 1,205 | 1,218 | 1,200 | 1,201 | 1,340,000 | 1,201 |
| 1999-07-23 | 1,200 | 1,209 | 1,190 | 1,190 | 801,000 | 1,190 |
| 1999-07-22 | 1,221 | 1,223 | 1,195 | 1,200 | 939,000 | 1,200 |
| 1999-07-21 | 1,207 | 1,230 | 1,200 | 1,221 | 1,291,000 | 1,221 |
| 1999-07-19 | 1,181 | 1,200 | 1,181 | 1,196 | 425,000 | 1,196 |
| 1999-07-16 | 1,187 | 1,191 | 1,171 | 1,171 | 720,000 | 1,171 |
| 1999-07-15 | 1,197 | 1,204 | 1,183 | 1,187 | 651,000 | 1,187 |
| 1999-07-14 | 1,195 | 1,214 | 1,195 | 1,197 | 648,000 | 1,197 |
| 1999-07-13 | 1,200 | 1,210 | 1,195 | 1,195 | 547,000 | 1,195 |
| 1999-07-12 | 1,200 | 1,217 | 1,193 | 1,217 | 682,000 | 1,217 |
| 1999-07-09 | 1,207 | 1,223 | 1,203 | 1,203 | 1,268,000 | 1,203 |
| 1999-07-08 | 1,235 | 1,235 | 1,211 | 1,211 | 475,000 | 1,211 |
| 1999-07-07 | 1,224 | 1,230 | 1,217 | 1,222 | 661,000 | 1,222 |
| 1999-07-06 | 1,218 | 1,225 | 1,210 | 1,211 | 769,000 | 1,211 |
| 1999-07-05 | 1,250 | 1,250 | 1,228 | 1,230 | 778,000 | 1,230 |
| 1999-07-02 | 1,264 | 1,264 | 1,235 | 1,237 | 1,067,000 | 1,237 |
| 1999-07-01 | 1,265 | 1,268 | 1,254 | 1,259 | 1,519,000 | 1,259 |
| 1999-06-30 | 1,269 | 1,276 | 1,264 | 1,264 | 786,000 | 1,264 |
| 1999-06-29 | 1,270 | 1,272 | 1,262 | 1,270 | 834,000 | 1,270 |
| 1999-06-28 | 1,271 | 1,271 | 1,257 | 1,261 | 872,000 | 1,261 |
| 1999-06-25 | 1,250 | 1,270 | 1,249 | 1,261 | 1,661,000 | 1,261 |
| 1999-06-24 | 1,245 | 1,280 | 1,237 | 1,245 | 1,160,000 | 1,245 |
| 1999-06-23 | 1,242 | 1,243 | 1,229 | 1,237 | 1,086,000 | 1,237 |
| 1999-06-22 | 1,232 | 1,242 | 1,226 | 1,239 | 1,364,000 | 1,239 |
| 1999-06-21 | 1,215 | 1,218 | 1,204 | 1,212 | 1,431,000 | 1,212 |
| 1999-06-18 | 1,238 | 1,245 | 1,220 | 1,220 | 1,222,000 | 1,220 |
| 1999-06-17 | 1,208 | 1,238 | 1,207 | 1,230 | 879,000 | 1,230 |
| 1999-06-16 | 1,206 | 1,210 | 1,191 | 1,200 | 1,062,000 | 1,200 |
| 1999-06-15 | 1,210 | 1,218 | 1,199 | 1,206 | 1,590,000 | 1,206 |
| 1999-06-14 | 1,210 | 1,218 | 1,202 | 1,203 | 1,517,000 | 1,203 |
| 1999-06-11 | 1,215 | 1,234 | 1,210 | 1,219 | 3,456,000 | 1,219 |
| 1999-06-10 | 1,210 | 1,238 | 1,210 | 1,235 | 1,084,000 | 1,235 |
| 1999-06-09 | 1,215 | 1,226 | 1,215 | 1,219 | 856,000 | 1,219 |
| 1999-06-08 | 1,230 | 1,234 | 1,216 | 1,221 | 511,000 | 1,221 |
| 1999-06-07 | 1,230 | 1,237 | 1,225 | 1,225 | 613,000 | 1,225 |
| 1999-06-04 | 1,239 | 1,239 | 1,224 | 1,232 | 1,160,000 | 1,232 |
| 1999-06-03 | 1,220 | 1,235 | 1,217 | 1,221 | 1,742,000 | 1,221 |
| 1999-06-02 | 1,222 | 1,227 | 1,209 | 1,215 | 920,000 | 1,215 |
| 1999-06-01 | 1,190 | 1,235 | 1,183 | 1,228 | 1,702,000 | 1,228 |
| 1999-05-31 | 1,190 | 1,200 | 1,185 | 1,195 | 1,119,000 | 1,195 |
| 1999-05-28 | 1,191 | 1,199 | 1,182 | 1,186 | 978,000 | 1,186 |
| 1999-05-27 | 1,208 | 1,219 | 1,190 | 1,200 | 1,385,000 | 1,200 |
| 1999-05-26 | 1,208 | 1,208 | 1,186 | 1,195 | 1,892,000 | 1,195 |
| 1999-05-25 | 1,234 | 1,236 | 1,220 | 1,220 | 1,248,000 | 1,220 |
| 1999-05-24 | 1,251 | 1,255 | 1,231 | 1,245 | 1,005,000 | 1,245 |
| 1999-05-21 | 1,260 | 1,267 | 1,247 | 1,251 | 1,287,000 | 1,251 |
| 1999-05-20 | 1,245 | 1,254 | 1,220 | 1,250 | 1,439,000 | 1,250 |
| 1999-05-19 | 1,268 | 1,274 | 1,243 | 1,245 | 1,149,000 | 1,245 |
| 1999-05-18 | 1,295 | 1,296 | 1,270 | 1,288 | 1,666,000 | 1,288 |
| 1999-05-17 | 1,326 | 1,330 | 1,295 | 1,296 | 1,673,000 | 1,296 |
| 1999-05-14 | 1,379 | 1,379 | 1,350 | 1,364 | 1,898,000 | 1,364 |
| 1999-05-13 | 1,395 | 1,400 | 1,360 | 1,380 | 1,385,000 | 1,380 |
| 1999-05-12 | 1,424 | 1,470 | 1,401 | 1,401 | 815,000 | 1,401 |
| 1999-05-11 | 1,435 | 1,435 | 1,422 | 1,423 | 315,000 | 1,423 |
| 1999-05-10 | 1,426 | 1,434 | 1,421 | 1,430 | 318,000 | 1,430 |
| 1999-05-07 | 1,460 | 1,461 | 1,423 | 1,423 | 637,000 | 1,423 |
| 1999-05-06 | 1,465 | 1,495 | 1,450 | 1,450 | 639,000 | 1,450 |
| 1999-04-30 | 1,497 | 1,502 | 1,455 | 1,455 | 1,013,000 | 1,455 |
| 1999-04-28 | 1,474 | 1,495 | 1,471 | 1,495 | 783,000 | 1,495 |
| 1999-04-27 | 1,458 | 1,470 | 1,453 | 1,465 | 1,273,000 | 1,465 |
| 1999-04-26 | 1,458 | 1,458 | 1,434 | 1,444 | 493,000 | 1,444 |
| 1999-04-23 | 1,449 | 1,460 | 1,434 | 1,438 | 781,000 | 1,438 |
| 1999-04-22 | 1,450 | 1,450 | 1,425 | 1,440 | 631,000 | 1,440 |
| 1999-04-21 | 1,450 | 1,451 | 1,438 | 1,439 | 850,000 | 1,439 |
| 1999-04-20 | 1,431 | 1,450 | 1,430 | 1,430 | 745,000 | 1,430 |
| 1999-04-19 | 1,430 | 1,445 | 1,411 | 1,430 | 366,000 | 1,430 |
| 1999-04-16 | 1,410 | 1,444 | 1,410 | 1,440 | 704,000 | 1,440 |
| 1999-04-15 | 1,407 | 1,433 | 1,400 | 1,424 | 659,000 | 1,424 |
| 1999-04-14 | 1,401 | 1,423 | 1,394 | 1,423 | 520,000 | 1,423 |
| 1999-04-13 | 1,400 | 1,420 | 1,398 | 1,398 | 629,000 | 1,398 |
| 1999-04-12 | 1,391 | 1,400 | 1,391 | 1,395 | 306,000 | 1,395 |
| 1999-04-09 | 1,449 | 1,449 | 1,410 | 1,418 | 2,381,000 | 1,418 |
| 1999-04-08 | 1,415 | 1,416 | 1,384 | 1,389 | 647,000 | 1,389 |
| 1999-04-07 | 1,409 | 1,425 | 1,398 | 1,425 | 526,000 | 1,425 |
| 1999-04-06 | 1,391 | 1,409 | 1,391 | 1,409 | 371,000 | 1,409 |
| 1999-04-05 | 1,405 | 1,411 | 1,372 | 1,386 | 408,000 | 1,386 |
| 1999-04-02 | 1,376 | 1,395 | 1,373 | 1,385 | 537,000 | 1,385 |
| 1999-04-01 | 1,341 | 1,390 | 1,340 | 1,375 | 594,000 | 1,375 |
| 1999-03-31 | 1,360 | 1,369 | 1,335 | 1,338 | 725,000 | 1,338 |
| 1999-03-30 | 1,395 | 1,400 | 1,360 | 1,360 | 451,000 | 1,360 |
| 1999-03-29 | 1,370 | 1,395 | 1,370 | 1,381 | 410,000 | 1,381 |
| 1999-03-26 | 1,414 | 1,414 | 1,385 | 1,387 | 544,000 | 1,387 |
| 1999-03-25 | 1,415 | 1,415 | 1,395 | 1,400 | 746,000 | 1,400 |
| 1999-03-24 | 1,394 | 1,399 | 1,355 | 1,355 | 535,000 | 1,355 |
| 1999-03-23 | 1,409 | 1,420 | 1,381 | 1,398 | 687,000 | 1,398 |
| 1999-03-19 | 1,391 | 1,435 | 1,391 | 1,429 | 586,000 | 1,429 |
| 1999-03-18 | 1,407 | 1,415 | 1,376 | 1,376 | 519,000 | 1,376 |
| 1999-03-17 | 1,401 | 1,420 | 1,395 | 1,420 | 930,000 | 1,420 |
| 1999-03-16 | 1,400 | 1,409 | 1,381 | 1,409 | 482,000 | 1,409 |
| 1999-03-15 | 1,400 | 1,409 | 1,387 | 1,405 | 656,000 | 1,405 |
| 1999-03-12 | 1,395 | 1,396 | 1,376 | 1,395 | 2,051,000 | 1,395 |
| 1999-03-11 | 1,409 | 1,414 | 1,381 | 1,381 | 872,000 | 1,381 |
| 1999-03-10 | 1,396 | 1,416 | 1,395 | 1,409 | 550,000 | 1,409 |
| 1999-03-09 | 1,391 | 1,408 | 1,387 | 1,395 | 905,000 | 1,395 |
| 1999-03-08 | 1,400 | 1,431 | 1,388 | 1,388 | 1,224,000 | 1,388 |
| 1999-03-05 | 1,348 | 1,400 | 1,348 | 1,385 | 894,000 | 1,385 |
| 1999-03-04 | 1,337 | 1,349 | 1,322 | 1,344 | 878,000 | 1,344 |
| 1999-03-03 | 1,330 | 1,338 | 1,329 | 1,337 | 386,000 | 1,337 |
| 1999-03-02 | 1,350 | 1,350 | 1,330 | 1,330 | 904,000 | 1,330 |
| 1999-03-01 | 1,370 | 1,375 | 1,360 | 1,360 | 276,000 | 1,360 |
| 1999-02-26 | 1,387 | 1,387 | 1,361 | 1,361 | 359,000 | 1,361 |
| 1999-02-25 | 1,366 | 1,391 | 1,365 | 1,378 | 215,000 | 1,378 |
| 1999-02-24 | 1,381 | 1,400 | 1,370 | 1,370 | 431,000 | 1,370 |
| 1999-02-23 | 1,391 | 1,400 | 1,389 | 1,400 | 515,000 | 1,400 |
| 1999-02-22 | 1,372 | 1,394 | 1,366 | 1,390 | 245,000 | 1,390 |
| 1999-02-19 | 1,351 | 1,369 | 1,350 | 1,362 | 336,000 | 1,362 |
| 1999-02-18 | 1,341 | 1,360 | 1,338 | 1,354 | 237,000 | 1,354 |
| 1999-02-17 | 1,384 | 1,398 | 1,335 | 1,335 | 411,000 | 1,335 |
| 1999-02-16 | 1,360 | 1,396 | 1,360 | 1,384 | 371,000 | 1,384 |
| 1999-02-15 | 1,361 | 1,365 | 1,352 | 1,357 | 359,000 | 1,357 |
| 1999-02-12 | 1,355 | 1,375 | 1,355 | 1,365 | 420,000 | 1,365 |
| 1999-02-10 | 1,362 | 1,370 | 1,346 | 1,361 | 793,000 | 1,361 |
| 1999-02-09 | 1,370 | 1,375 | 1,361 | 1,362 | 551,000 | 1,362 |
| 1999-02-08 | 1,363 | 1,380 | 1,360 | 1,375 | 454,000 | 1,375 |
| 1999-02-05 | 1,390 | 1,390 | 1,360 | 1,375 | 360,000 | 1,375 |
| 1999-02-04 | 1,390 | 1,395 | 1,371 | 1,381 | 498,000 | 1,381 |
| 1999-02-03 | 1,388 | 1,400 | 1,386 | 1,395 | 348,000 | 1,395 |
| 1999-02-02 | 1,389 | 1,395 | 1,386 | 1,395 | 359,000 | 1,395 |
| 1999-02-01 | 1,385 | 1,399 | 1,379 | 1,385 | 227,000 | 1,385 |
| 1999-01-29 | 1,405 | 1,416 | 1,360 | 1,379 | 653,000 | 1,379 |
| 1999-01-28 | 1,399 | 1,417 | 1,398 | 1,400 | 640,000 | 1,400 |
| 1999-01-27 | 1,390 | 1,405 | 1,390 | 1,398 | 703,000 | 1,398 |
| 1999-01-26 | 1,370 | 1,398 | 1,370 | 1,375 | 1,052,000 | 1,375 |
| 1999-01-25 | 1,357 | 1,373 | 1,351 | 1,361 | 476,000 | 1,361 |
| 1999-01-22 | 1,343 | 1,390 | 1,343 | 1,355 | 859,000 | 1,355 |
| 1999-01-21 | 1,333 | 1,355 | 1,333 | 1,341 | 1,377,000 | 1,341 |
| 1999-01-20 | 1,350 | 1,350 | 1,325 | 1,331 | 865,000 | 1,331 |
| 1999-01-19 | 1,353 | 1,368 | 1,353 | 1,360 | 666,000 | 1,360 |
| 1999-01-18 | 1,390 | 1,400 | 1,351 | 1,353 | 521,000 | 1,353 |
| 1999-01-14 | 1,392 | 1,410 | 1,392 | 1,410 | 450,000 | 1,410 |
| 1999-01-13 | 1,401 | 1,410 | 1,390 | 1,391 | 478,000 | 1,391 |
| 1999-01-12 | 1,395 | 1,400 | 1,381 | 1,400 | 333,000 | 1,400 |
| 1999-01-11 | 1,392 | 1,402 | 1,391 | 1,395 | 409,000 | 1,395 |
| 1999-01-08 | 1,391 | 1,404 | 1,380 | 1,394 | 882,000 | 1,394 |
| 1999-01-07 | 1,418 | 1,420 | 1,404 | 1,404 | 492,000 | 1,404 |
| 1999-01-06 | 1,401 | 1,408 | 1,391 | 1,404 | 618,000 | 1,404 |
| 1999-01-05 | 1,421 | 1,421 | 1,385 | 1,401 | 624,000 | 1,401 |
| 1999-01-04 | 1,441 | 1,441 | 1,403 | 1,421 | 256,000 | 1,421 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
