5334 日本特殊陶業(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 | 968 | 968 | 934 | 935 | 199,000 | 935 |
| 1999-12-29 | 930 | 965 | 920 | 950 | 192,000 | 950 |
| 1999-12-28 | 930 | 940 | 920 | 935 | 145,000 | 935 |
| 1999-12-27 | 923 | 940 | 922 | 940 | 231,000 | 940 |
| 1999-12-24 | 984 | 985 | 925 | 927 | 587,000 | 927 |
| 1999-12-22 | 992 | 998 | 960 | 974 | 959,000 | 974 |
| 1999-12-21 | 990 | 1,011 | 974 | 986 | 2,248,000 | 986 |
| 1999-12-20 | 947 | 998 | 946 | 980 | 2,566,000 | 980 |
| 1999-12-17 | 930 | 944 | 905 | 937 | 1,885,000 | 937 |
| 1999-12-16 | 910 | 924 | 890 | 917 | 2,050,000 | 917 |
| 1999-12-15 | 843 | 918 | 843 | 880 | 961,000 | 880 |
| 1999-12-14 | 861 | 871 | 843 | 843 | 524,000 | 843 |
| 1999-12-13 | 925 | 925 | 871 | 871 | 723,000 | 871 |
| 1999-12-10 | 855 | 918 | 836 | 915 | 1,426,000 | 915 |
| 1999-12-09 | 905 | 914 | 829 | 835 | 2,859,000 | 835 |
| 1999-12-08 | 815 | 835 | 785 | 835 | 1,386,000 | 835 |
| 1999-12-07 | 720 | 740 | 715 | 735 | 612,000 | 735 |
| 1999-12-06 | 735 | 735 | 711 | 712 | 593,000 | 712 |
| 1999-12-03 | 723 | 735 | 701 | 703 | 973,000 | 703 |
| 1999-12-02 | 760 | 770 | 731 | 737 | 470,000 | 737 |
| 1999-12-01 | 720 | 760 | 720 | 760 | 772,000 | 760 |
| 1999-11-30 | 754 | 770 | 733 | 733 | 588,000 | 733 |
| 1999-11-29 | 770 | 794 | 753 | 754 | 412,000 | 754 |
| 1999-11-26 | 770 | 800 | 760 | 766 | 366,000 | 766 |
| 1999-11-25 | 800 | 803 | 756 | 765 | 864,000 | 765 |
| 1999-11-24 | 833 | 833 | 797 | 800 | 644,000 | 800 |
| 1999-11-22 | 892 | 892 | 840 | 840 | 329,000 | 840 |
| 1999-11-19 | 900 | 914 | 870 | 872 | 510,000 | 872 |
| 1999-11-18 | 900 | 910 | 885 | 899 | 233,000 | 899 |
| 1999-11-17 | 921 | 921 | 891 | 900 | 331,000 | 900 |
| 1999-11-16 | 890 | 911 | 880 | 911 | 582,000 | 911 |
| 1999-11-15 | 925 | 925 | 888 | 890 | 584,000 | 890 |
| 1999-11-12 | 901 | 911 | 894 | 905 | 1,216,000 | 905 |
| 1999-11-11 | 1,000 | 1,010 | 915 | 945 | 1,143,000 | 945 |
| 1999-11-10 | 980 | 1,025 | 960 | 988 | 1,247,000 | 988 |
| 1999-11-09 | 1,050 | 1,058 | 980 | 981 | 2,301,000 | 981 |
| 1999-11-08 | 940 | 1,000 | 923 | 1,000 | 1,570,000 | 1,000 |
| 1999-11-05 | 940 | 940 | 891 | 900 | 1,117,000 | 900 |
| 1999-11-04 | 870 | 910 | 870 | 900 | 420,000 | 900 |
| 1999-11-02 | 865 | 867 | 850 | 864 | 267,000 | 864 |
| 1999-11-01 | 869 | 875 | 861 | 870 | 246,000 | 870 |
| 1999-10-29 | 860 | 863 | 835 | 849 | 323,000 | 849 |
| 1999-10-28 | 839 | 875 | 839 | 842 | 340,000 | 842 |
| 1999-10-27 | 809 | 840 | 800 | 840 | 374,000 | 840 |
| 1999-10-26 | 803 | 809 | 802 | 805 | 429,000 | 805 |
| 1999-10-25 | 835 | 835 | 801 | 801 | 511,000 | 801 |
| 1999-10-22 | 830 | 834 | 821 | 832 | 322,000 | 832 |
| 1999-10-21 | 845 | 855 | 820 | 820 | 412,000 | 820 |
| 1999-10-20 | 850 | 860 | 830 | 835 | 708,000 | 835 |
| 1999-10-19 | 862 | 869 | 852 | 860 | 305,000 | 860 |
| 1999-10-18 | 875 | 880 | 860 | 861 | 335,000 | 861 |
| 1999-10-15 | 895 | 900 | 875 | 875 | 212,000 | 875 |
| 1999-10-14 | 870 | 890 | 870 | 875 | 502,000 | 875 |
| 1999-10-13 | 905 | 906 | 866 | 870 | 1,041,000 | 870 |
| 1999-10-12 | 954 | 959 | 905 | 912 | 655,000 | 912 |
| 1999-10-08 | 981 | 981 | 942 | 954 | 268,000 | 954 |
| 1999-10-07 | 980 | 990 | 967 | 983 | 304,000 | 983 |
| 1999-10-06 | 975 | 975 | 949 | 973 | 159,000 | 973 |
| 1999-10-05 | 990 | 994 | 949 | 962 | 237,000 | 962 |
| 1999-10-04 | 987 | 992 | 970 | 980 | 371,000 | 980 |
| 1999-10-01 | 1,000 | 1,000 | 980 | 987 | 339,000 | 987 |
| 1999-09-30 | 946 | 1,015 | 934 | 1,014 | 646,000 | 1,014 |
| 1999-09-29 | 960 | 965 | 926 | 926 | 431,000 | 926 |
| 1999-09-28 | 910 | 955 | 910 | 955 | 481,000 | 955 |
| 1999-09-27 | 910 | 910 | 900 | 900 | 223,000 | 900 |
| 1999-09-24 | 903 | 905 | 891 | 901 | 999,000 | 901 |
| 1999-09-22 | 920 | 923 | 906 | 906 | 947,000 | 906 |
| 1999-09-21 | 955 | 955 | 920 | 930 | 591,000 | 930 |
| 1999-09-20 | 940 | 960 | 940 | 948 | 479,000 | 948 |
| 1999-09-17 | 918 | 935 | 912 | 930 | 442,000 | 930 |
| 1999-09-16 | 933 | 935 | 910 | 915 | 601,000 | 915 |
| 1999-09-14 | 955 | 955 | 925 | 935 | 621,000 | 935 |
| 1999-09-13 | 999 | 1,000 | 965 | 971 | 749,000 | 971 |
| 1999-09-10 | 1,005 | 1,010 | 985 | 999 | 1,065,000 | 999 |
| 1999-09-09 | 1,031 | 1,031 | 1,010 | 1,010 | 462,000 | 1,010 |
| 1999-09-08 | 1,039 | 1,039 | 1,000 | 1,029 | 951,000 | 1,029 |
| 1999-09-07 | 1,065 | 1,065 | 1,034 | 1,046 | 748,000 | 1,046 |
| 1999-09-06 | 1,085 | 1,089 | 1,061 | 1,065 | 525,000 | 1,065 |
| 1999-09-03 | 1,081 | 1,082 | 1,072 | 1,078 | 1,220,000 | 1,078 |
| 1999-09-02 | 1,100 | 1,100 | 1,090 | 1,090 | 725,000 | 1,090 |
| 1999-09-01 | 1,124 | 1,124 | 1,080 | 1,080 | 572,000 | 1,080 |
| 1999-08-31 | 1,130 | 1,132 | 1,124 | 1,124 | 292,000 | 1,124 |
| 1999-08-30 | 1,130 | 1,131 | 1,125 | 1,130 | 119,000 | 1,130 |
| 1999-08-27 | 1,137 | 1,145 | 1,125 | 1,125 | 386,000 | 1,125 |
| 1999-08-26 | 1,146 | 1,146 | 1,130 | 1,130 | 381,000 | 1,130 |
| 1999-08-25 | 1,140 | 1,145 | 1,133 | 1,134 | 203,000 | 1,134 |
| 1999-08-24 | 1,145 | 1,148 | 1,135 | 1,140 | 293,000 | 1,140 |
| 1999-08-23 | 1,154 | 1,154 | 1,136 | 1,138 | 397,000 | 1,138 |
| 1999-08-20 | 1,157 | 1,158 | 1,150 | 1,158 | 206,000 | 1,158 |
| 1999-08-19 | 1,157 | 1,159 | 1,144 | 1,159 | 257,000 | 1,159 |
| 1999-08-18 | 1,170 | 1,172 | 1,158 | 1,158 | 201,000 | 1,158 |
| 1999-08-17 | 1,175 | 1,175 | 1,160 | 1,170 | 376,000 | 1,170 |
| 1999-08-16 | 1,165 | 1,176 | 1,160 | 1,175 | 392,000 | 1,175 |
| 1999-08-13 | 1,167 | 1,170 | 1,155 | 1,161 | 234,000 | 1,161 |
| 1999-08-12 | 1,166 | 1,175 | 1,165 | 1,167 | 183,000 | 1,167 |
| 1999-08-11 | 1,150 | 1,163 | 1,148 | 1,155 | 318,000 | 1,155 |
| 1999-08-10 | 1,156 | 1,160 | 1,150 | 1,150 | 143,000 | 1,150 |
| 1999-08-09 | 1,151 | 1,162 | 1,151 | 1,156 | 128,000 | 1,156 |
| 1999-08-06 | 1,162 | 1,165 | 1,151 | 1,151 | 116,000 | 1,151 |
| 1999-08-05 | 1,156 | 1,171 | 1,156 | 1,162 | 286,000 | 1,162 |
| 1999-08-04 | 1,171 | 1,173 | 1,153 | 1,156 | 464,000 | 1,156 |
| 1999-08-03 | 1,183 | 1,183 | 1,170 | 1,180 | 286,000 | 1,180 |
| 1999-08-02 | 1,179 | 1,179 | 1,175 | 1,176 | 252,000 | 1,176 |
| 1999-07-30 | 1,191 | 1,200 | 1,180 | 1,200 | 384,000 | 1,200 |
| 1999-07-29 | 1,190 | 1,190 | 1,179 | 1,185 | 267,000 | 1,185 |
| 1999-07-28 | 1,200 | 1,210 | 1,196 | 1,197 | 113,000 | 1,197 |
| 1999-07-27 | 1,200 | 1,203 | 1,195 | 1,200 | 132,000 | 1,200 |
| 1999-07-26 | 1,200 | 1,213 | 1,200 | 1,203 | 113,000 | 1,203 |
| 1999-07-23 | 1,200 | 1,210 | 1,185 | 1,193 | 287,000 | 1,193 |
| 1999-07-22 | 1,236 | 1,236 | 1,205 | 1,220 | 434,000 | 1,220 |
| 1999-07-21 | 1,239 | 1,239 | 1,225 | 1,235 | 430,000 | 1,235 |
| 1999-07-19 | 1,235 | 1,244 | 1,229 | 1,244 | 711,000 | 1,244 |
| 1999-07-16 | 1,185 | 1,240 | 1,185 | 1,220 | 1,007,000 | 1,220 |
| 1999-07-15 | 1,200 | 1,200 | 1,174 | 1,180 | 737,000 | 1,180 |
| 1999-07-14 | 1,190 | 1,198 | 1,175 | 1,181 | 841,000 | 1,181 |
| 1999-07-13 | 1,193 | 1,196 | 1,183 | 1,183 | 628,000 | 1,183 |
| 1999-07-12 | 1,196 | 1,200 | 1,190 | 1,190 | 637,000 | 1,190 |
| 1999-07-09 | 1,216 | 1,216 | 1,183 | 1,190 | 601,000 | 1,190 |
| 1999-07-08 | 1,230 | 1,230 | 1,210 | 1,216 | 261,000 | 1,216 |
| 1999-07-07 | 1,217 | 1,230 | 1,216 | 1,220 | 277,000 | 1,220 |
| 1999-07-06 | 1,238 | 1,238 | 1,215 | 1,225 | 369,000 | 1,225 |
| 1999-07-05 | 1,240 | 1,240 | 1,224 | 1,231 | 435,000 | 1,231 |
| 1999-07-02 | 1,240 | 1,250 | 1,228 | 1,250 | 673,000 | 1,250 |
| 1999-07-01 | 1,246 | 1,259 | 1,240 | 1,250 | 382,000 | 1,250 |
| 1999-06-30 | 1,280 | 1,280 | 1,212 | 1,245 | 524,000 | 1,245 |
| 1999-06-29 | 1,285 | 1,285 | 1,265 | 1,271 | 914,000 | 1,271 |
| 1999-06-28 | 1,274 | 1,274 | 1,265 | 1,266 | 233,000 | 1,266 |
| 1999-06-25 | 1,310 | 1,310 | 1,271 | 1,274 | 330,000 | 1,274 |
| 1999-06-24 | 1,300 | 1,304 | 1,296 | 1,300 | 166,000 | 1,300 |
| 1999-06-23 | 1,318 | 1,318 | 1,296 | 1,296 | 336,000 | 1,296 |
| 1999-06-22 | 1,339 | 1,339 | 1,312 | 1,319 | 317,000 | 1,319 |
| 1999-06-21 | 1,325 | 1,339 | 1,324 | 1,326 | 454,000 | 1,326 |
| 1999-06-18 | 1,325 | 1,347 | 1,310 | 1,310 | 1,263,000 | 1,310 |
| 1999-06-17 | 1,310 | 1,318 | 1,301 | 1,308 | 398,000 | 1,308 |
| 1999-06-16 | 1,319 | 1,320 | 1,300 | 1,305 | 240,000 | 1,305 |
| 1999-06-15 | 1,330 | 1,330 | 1,300 | 1,322 | 100,000 | 1,322 |
| 1999-06-14 | 1,340 | 1,340 | 1,327 | 1,330 | 312,000 | 1,330 |
| 1999-06-11 | 1,365 | 1,365 | 1,321 | 1,334 | 723,000 | 1,334 |
| 1999-06-10 | 1,349 | 1,372 | 1,338 | 1,366 | 1,326,000 | 1,366 |
| 1999-06-09 | 1,309 | 1,340 | 1,308 | 1,333 | 821,000 | 1,333 |
| 1999-06-08 | 1,306 | 1,315 | 1,298 | 1,309 | 224,000 | 1,309 |
| 1999-06-07 | 1,300 | 1,322 | 1,300 | 1,303 | 674,000 | 1,303 |
| 1999-06-04 | 1,300 | 1,310 | 1,300 | 1,307 | 256,000 | 1,307 |
| 1999-06-03 | 1,300 | 1,310 | 1,298 | 1,310 | 337,000 | 1,310 |
| 1999-06-02 | 1,294 | 1,300 | 1,294 | 1,296 | 161,000 | 1,296 |
| 1999-06-01 | 1,279 | 1,299 | 1,279 | 1,295 | 127,000 | 1,295 |
| 1999-05-31 | 1,292 | 1,299 | 1,279 | 1,299 | 227,000 | 1,299 |
| 1999-05-28 | 1,285 | 1,285 | 1,278 | 1,279 | 147,000 | 1,279 |
| 1999-05-27 | 1,287 | 1,304 | 1,285 | 1,292 | 350,000 | 1,292 |
| 1999-05-26 | 1,290 | 1,300 | 1,280 | 1,300 | 159,000 | 1,300 |
| 1999-05-25 | 1,310 | 1,320 | 1,285 | 1,287 | 437,000 | 1,287 |
| 1999-05-24 | 1,325 | 1,344 | 1,316 | 1,328 | 1,118,000 | 1,328 |
| 1999-05-21 | 1,287 | 1,332 | 1,287 | 1,320 | 1,993,000 | 1,320 |
| 1999-05-20 | 1,212 | 1,278 | 1,212 | 1,267 | 716,000 | 1,267 |
| 1999-05-19 | 1,201 | 1,215 | 1,196 | 1,208 | 325,000 | 1,208 |
| 1999-05-18 | 1,210 | 1,224 | 1,210 | 1,220 | 331,000 | 1,220 |
| 1999-05-17 | 1,217 | 1,219 | 1,206 | 1,215 | 334,000 | 1,215 |
| 1999-05-14 | 1,198 | 1,210 | 1,195 | 1,198 | 358,000 | 1,198 |
| 1999-05-13 | 1,215 | 1,215 | 1,190 | 1,210 | 466,000 | 1,210 |
| 1999-05-12 | 1,223 | 1,240 | 1,206 | 1,208 | 375,000 | 1,208 |
| 1999-05-11 | 1,228 | 1,240 | 1,217 | 1,220 | 350,000 | 1,220 |
| 1999-05-10 | 1,234 | 1,240 | 1,215 | 1,224 | 422,000 | 1,224 |
| 1999-05-07 | 1,266 | 1,266 | 1,234 | 1,234 | 470,000 | 1,234 |
| 1999-05-06 | 1,275 | 1,275 | 1,255 | 1,266 | 297,000 | 1,266 |
| 1999-04-30 | 1,273 | 1,281 | 1,255 | 1,255 | 482,000 | 1,255 |
| 1999-04-28 | 1,270 | 1,299 | 1,270 | 1,283 | 624,000 | 1,283 |
| 1999-04-27 | 1,265 | 1,284 | 1,265 | 1,275 | 379,000 | 1,275 |
| 1999-04-26 | 1,290 | 1,290 | 1,275 | 1,285 | 357,000 | 1,285 |
| 1999-04-23 | 1,240 | 1,280 | 1,232 | 1,278 | 947,000 | 1,278 |
| 1999-04-22 | 1,252 | 1,254 | 1,224 | 1,226 | 473,000 | 1,226 |
| 1999-04-21 | 1,255 | 1,259 | 1,246 | 1,246 | 312,000 | 1,246 |
| 1999-04-20 | 1,275 | 1,276 | 1,252 | 1,274 | 559,000 | 1,274 |
| 1999-04-19 | 1,310 | 1,310 | 1,281 | 1,295 | 229,000 | 1,295 |
| 1999-04-16 | 1,290 | 1,312 | 1,290 | 1,301 | 467,000 | 1,301 |
| 1999-04-15 | 1,288 | 1,295 | 1,276 | 1,281 | 482,000 | 1,281 |
| 1999-04-14 | 1,320 | 1,320 | 1,275 | 1,285 | 873,000 | 1,285 |
| 1999-04-13 | 1,335 | 1,335 | 1,311 | 1,322 | 676,000 | 1,322 |
| 1999-04-12 | 1,349 | 1,349 | 1,333 | 1,333 | 104,000 | 1,333 |
| 1999-04-09 | 1,360 | 1,370 | 1,345 | 1,350 | 699,000 | 1,350 |
| 1999-04-08 | 1,365 | 1,365 | 1,345 | 1,354 | 351,000 | 1,354 |
| 1999-04-07 | 1,365 | 1,369 | 1,348 | 1,369 | 361,000 | 1,369 |
| 1999-04-06 | 1,340 | 1,380 | 1,331 | 1,380 | 311,000 | 1,380 |
| 1999-04-05 | 1,350 | 1,364 | 1,332 | 1,340 | 472,000 | 1,340 |
| 1999-04-02 | 1,356 | 1,372 | 1,356 | 1,364 | 364,000 | 1,364 |
| 1999-04-01 | 1,352 | 1,371 | 1,351 | 1,365 | 760,000 | 1,365 |
| 1999-03-31 | 1,365 | 1,374 | 1,354 | 1,366 | 509,000 | 1,366 |
| 1999-03-30 | 1,339 | 1,390 | 1,336 | 1,381 | 1,295,000 | 1,381 |
| 1999-03-29 | 1,331 | 1,335 | 1,321 | 1,332 | 168,000 | 1,332 |
| 1999-03-26 | 1,312 | 1,335 | 1,312 | 1,330 | 237,000 | 1,330 |
| 1999-03-25 | 1,300 | 1,330 | 1,300 | 1,326 | 376,000 | 1,326 |
| 1999-03-24 | 1,300 | 1,319 | 1,290 | 1,300 | 463,000 | 1,300 |
| 1999-03-23 | 1,328 | 1,328 | 1,300 | 1,301 | 197,000 | 1,301 |
| 1999-03-19 | 1,321 | 1,330 | 1,300 | 1,329 | 224,000 | 1,329 |
| 1999-03-18 | 1,337 | 1,340 | 1,322 | 1,322 | 498,000 | 1,322 |
| 1999-03-17 | 1,320 | 1,338 | 1,317 | 1,338 | 751,000 | 1,338 |
| 1999-03-16 | 1,300 | 1,318 | 1,299 | 1,318 | 582,000 | 1,318 |
| 1999-03-15 | 1,290 | 1,300 | 1,289 | 1,298 | 1,010,000 | 1,298 |
| 1999-03-12 | 1,290 | 1,294 | 1,275 | 1,281 | 355,000 | 1,281 |
| 1999-03-11 | 1,280 | 1,290 | 1,270 | 1,285 | 492,000 | 1,285 |
| 1999-03-10 | 1,286 | 1,290 | 1,262 | 1,280 | 751,000 | 1,280 |
| 1999-03-09 | 1,294 | 1,300 | 1,283 | 1,299 | 386,000 | 1,299 |
| 1999-03-08 | 1,298 | 1,300 | 1,288 | 1,289 | 501,000 | 1,289 |
| 1999-03-05 | 1,277 | 1,285 | 1,275 | 1,285 | 316,000 | 1,285 |
| 1999-03-04 | 1,271 | 1,283 | 1,271 | 1,277 | 406,000 | 1,277 |
| 1999-03-03 | 1,280 | 1,295 | 1,275 | 1,277 | 239,000 | 1,277 |
| 1999-03-02 | 1,280 | 1,291 | 1,280 | 1,290 | 246,000 | 1,290 |
| 1999-03-01 | 1,300 | 1,319 | 1,277 | 1,277 | 618,000 | 1,277 |
| 1999-02-26 | 1,329 | 1,329 | 1,305 | 1,305 | 219,000 | 1,305 |
| 1999-02-25 | 1,303 | 1,327 | 1,303 | 1,322 | 457,000 | 1,322 |
| 1999-02-24 | 1,292 | 1,330 | 1,290 | 1,316 | 945,000 | 1,316 |
| 1999-02-23 | 1,272 | 1,290 | 1,272 | 1,282 | 269,000 | 1,282 |
| 1999-02-22 | 1,265 | 1,277 | 1,265 | 1,272 | 175,000 | 1,272 |
| 1999-02-19 | 1,266 | 1,273 | 1,260 | 1,265 | 212,000 | 1,265 |
| 1999-02-18 | 1,255 | 1,270 | 1,252 | 1,265 | 417,000 | 1,265 |
| 1999-02-17 | 1,260 | 1,270 | 1,242 | 1,243 | 723,000 | 1,243 |
| 1999-02-16 | 1,284 | 1,284 | 1,260 | 1,267 | 245,000 | 1,267 |
| 1999-02-15 | 1,268 | 1,289 | 1,260 | 1,277 | 618,000 | 1,277 |
| 1999-02-12 | 1,250 | 1,257 | 1,250 | 1,253 | 393,000 | 1,253 |
| 1999-02-10 | 1,274 | 1,274 | 1,255 | 1,262 | 181,000 | 1,262 |
| 1999-02-09 | 1,270 | 1,270 | 1,260 | 1,263 | 285,000 | 1,263 |
| 1999-02-08 | 1,274 | 1,284 | 1,265 | 1,270 | 237,000 | 1,270 |
| 1999-02-05 | 1,280 | 1,280 | 1,250 | 1,270 | 1,024,000 | 1,270 |
| 1999-02-04 | 1,300 | 1,301 | 1,281 | 1,285 | 488,000 | 1,285 |
| 1999-02-03 | 1,311 | 1,311 | 1,300 | 1,305 | 460,000 | 1,305 |
| 1999-02-02 | 1,330 | 1,335 | 1,320 | 1,325 | 504,000 | 1,325 |
| 1999-02-01 | 1,340 | 1,345 | 1,325 | 1,335 | 683,000 | 1,335 |
| 1999-01-29 | 1,336 | 1,341 | 1,330 | 1,335 | 929,000 | 1,335 |
| 1999-01-28 | 1,343 | 1,349 | 1,330 | 1,330 | 957,000 | 1,330 |
| 1999-01-27 | 1,305 | 1,352 | 1,305 | 1,349 | 2,208,000 | 1,349 |
| 1999-01-26 | 1,281 | 1,319 | 1,281 | 1,290 | 1,248,000 | 1,290 |
| 1999-01-25 | 1,280 | 1,285 | 1,276 | 1,281 | 704,000 | 1,281 |
| 1999-01-22 | 1,300 | 1,315 | 1,276 | 1,282 | 1,798,000 | 1,282 |
| 1999-01-21 | 1,246 | 1,310 | 1,246 | 1,310 | 2,942,000 | 1,310 |
| 1999-01-20 | 1,171 | 1,190 | 1,167 | 1,186 | 445,000 | 1,186 |
| 1999-01-19 | 1,165 | 1,171 | 1,162 | 1,171 | 285,000 | 1,171 |
| 1999-01-18 | 1,141 | 1,171 | 1,141 | 1,161 | 655,000 | 1,161 |
| 1999-01-14 | 1,125 | 1,143 | 1,125 | 1,141 | 398,000 | 1,141 |
| 1999-01-13 | 1,110 | 1,132 | 1,110 | 1,120 | 163,000 | 1,120 |
| 1999-01-12 | 1,110 | 1,122 | 1,110 | 1,120 | 170,000 | 1,120 |
| 1999-01-11 | 1,101 | 1,120 | 1,101 | 1,120 | 124,000 | 1,120 |
| 1999-01-08 | 1,100 | 1,130 | 1,100 | 1,117 | 368,000 | 1,117 |
| 1999-01-07 | 1,126 | 1,140 | 1,101 | 1,103 | 351,000 | 1,103 |
| 1999-01-06 | 1,110 | 1,120 | 1,110 | 1,117 | 192,000 | 1,117 |
| 1999-01-05 | 1,146 | 1,146 | 1,120 | 1,125 | 74,000 | 1,125 |
| 1999-01-04 | 1,150 | 1,150 | 1,130 | 1,146 | 53,000 | 1,146 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
