5463 丸一鋼管(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 | 1,148 | 1,148 | 1,148 | 1,148 | 4,000 | 1,148 |
| 1999-12-29 | 1,150 | 1,150 | 1,110 | 1,128 | 22,000 | 1,128 |
| 1999-12-28 | 1,181 | 1,188 | 1,170 | 1,170 | 31,000 | 1,170 |
| 1999-12-27 | 1,190 | 1,190 | 1,180 | 1,180 | 63,000 | 1,180 |
| 1999-12-24 | 1,180 | 1,180 | 1,150 | 1,150 | 75,000 | 1,150 |
| 1999-12-22 | 1,181 | 1,190 | 1,163 | 1,163 | 73,000 | 1,163 |
| 1999-12-21 | 1,140 | 1,180 | 1,140 | 1,170 | 169,000 | 1,170 |
| 1999-12-20 | 1,156 | 1,185 | 1,120 | 1,120 | 71,000 | 1,120 |
| 1999-12-17 | 1,130 | 1,130 | 1,080 | 1,080 | 138,000 | 1,080 |
| 1999-12-16 | 1,141 | 1,188 | 1,136 | 1,140 | 131,000 | 1,140 |
| 1999-12-15 | 1,150 | 1,150 | 1,101 | 1,101 | 177,000 | 1,101 |
| 1999-12-14 | 1,150 | 1,165 | 1,120 | 1,139 | 238,000 | 1,139 |
| 1999-12-13 | 1,225 | 1,225 | 1,180 | 1,185 | 123,000 | 1,185 |
| 1999-12-10 | 1,220 | 1,231 | 1,217 | 1,224 | 130,000 | 1,224 |
| 1999-12-09 | 1,277 | 1,280 | 1,230 | 1,231 | 48,000 | 1,231 |
| 1999-12-08 | 1,299 | 1,300 | 1,260 | 1,265 | 272,000 | 1,265 |
| 1999-12-07 | 1,354 | 1,373 | 1,319 | 1,319 | 64,000 | 1,319 |
| 1999-12-06 | 1,299 | 1,306 | 1,290 | 1,290 | 135,000 | 1,290 |
| 1999-12-03 | 1,393 | 1,393 | 1,285 | 1,299 | 68,000 | 1,299 |
| 1999-12-02 | 1,341 | 1,395 | 1,330 | 1,394 | 140,000 | 1,394 |
| 1999-12-01 | 1,299 | 1,301 | 1,260 | 1,260 | 77,000 | 1,260 |
| 1999-11-30 | 1,300 | 1,323 | 1,300 | 1,300 | 34,000 | 1,300 |
| 1999-11-29 | 1,300 | 1,309 | 1,300 | 1,300 | 94,000 | 1,300 |
| 1999-11-26 | 1,307 | 1,307 | 1,295 | 1,295 | 78,000 | 1,295 |
| 1999-11-25 | 1,286 | 1,300 | 1,280 | 1,287 | 85,000 | 1,287 |
| 1999-11-24 | 1,290 | 1,291 | 1,285 | 1,286 | 76,000 | 1,286 |
| 1999-11-22 | 1,320 | 1,323 | 1,290 | 1,290 | 45,000 | 1,290 |
| 1999-11-19 | 1,300 | 1,340 | 1,300 | 1,310 | 41,000 | 1,310 |
| 1999-11-18 | 1,310 | 1,330 | 1,279 | 1,283 | 83,000 | 1,283 |
| 1999-11-17 | 1,240 | 1,310 | 1,240 | 1,310 | 84,000 | 1,310 |
| 1999-11-16 | 1,250 | 1,252 | 1,225 | 1,241 | 81,000 | 1,241 |
| 1999-11-15 | 1,329 | 1,329 | 1,230 | 1,230 | 114,000 | 1,230 |
| 1999-11-12 | 1,230 | 1,270 | 1,230 | 1,269 | 122,000 | 1,269 |
| 1999-11-11 | 1,337 | 1,337 | 1,220 | 1,230 | 84,000 | 1,230 |
| 1999-11-10 | 1,320 | 1,339 | 1,300 | 1,337 | 28,000 | 1,337 |
| 1999-11-09 | 1,332 | 1,333 | 1,291 | 1,320 | 29,000 | 1,320 |
| 1999-11-08 | 1,360 | 1,365 | 1,330 | 1,331 | 31,000 | 1,331 |
| 1999-11-05 | 1,372 | 1,372 | 1,355 | 1,365 | 45,000 | 1,365 |
| 1999-11-04 | 1,363 | 1,389 | 1,363 | 1,371 | 51,000 | 1,371 |
| 1999-11-02 | 1,429 | 1,429 | 1,370 | 1,383 | 25,000 | 1,383 |
| 1999-11-01 | 1,380 | 1,388 | 1,369 | 1,369 | 26,000 | 1,369 |
| 1999-10-29 | 1,353 | 1,440 | 1,353 | 1,437 | 49,000 | 1,437 |
| 1999-10-28 | 1,381 | 1,381 | 1,360 | 1,360 | 39,000 | 1,360 |
| 1999-10-27 | 1,430 | 1,433 | 1,351 | 1,351 | 50,000 | 1,351 |
| 1999-10-26 | 1,453 | 1,453 | 1,440 | 1,450 | 55,000 | 1,450 |
| 1999-10-25 | 1,465 | 1,465 | 1,446 | 1,453 | 79,000 | 1,453 |
| 1999-10-22 | 1,418 | 1,432 | 1,418 | 1,429 | 58,000 | 1,429 |
| 1999-10-21 | 1,426 | 1,440 | 1,420 | 1,437 | 125,000 | 1,437 |
| 1999-10-20 | 1,398 | 1,401 | 1,395 | 1,396 | 67,000 | 1,396 |
| 1999-10-19 | 1,391 | 1,398 | 1,390 | 1,398 | 70,000 | 1,398 |
| 1999-10-18 | 1,350 | 1,391 | 1,350 | 1,391 | 64,000 | 1,391 |
| 1999-10-15 | 1,367 | 1,367 | 1,326 | 1,330 | 84,000 | 1,330 |
| 1999-10-14 | 1,360 | 1,360 | 1,340 | 1,347 | 73,000 | 1,347 |
| 1999-10-13 | 1,371 | 1,371 | 1,310 | 1,340 | 88,000 | 1,340 |
| 1999-10-12 | 1,445 | 1,445 | 1,411 | 1,411 | 109,000 | 1,411 |
| 1999-10-08 | 1,450 | 1,450 | 1,430 | 1,448 | 121,000 | 1,448 |
| 1999-10-07 | 1,468 | 1,470 | 1,440 | 1,442 | 104,000 | 1,442 |
| 1999-10-06 | 1,430 | 1,460 | 1,425 | 1,448 | 223,000 | 1,448 |
| 1999-10-05 | 1,442 | 1,442 | 1,410 | 1,410 | 20,000 | 1,410 |
| 1999-10-04 | 1,467 | 1,467 | 1,440 | 1,449 | 86,000 | 1,449 |
| 1999-10-01 | 1,410 | 1,420 | 1,401 | 1,407 | 108,000 | 1,407 |
| 1999-09-30 | 1,421 | 1,427 | 1,405 | 1,410 | 152,000 | 1,410 |
| 1999-09-29 | 1,412 | 1,440 | 1,410 | 1,435 | 210,000 | 1,435 |
| 1999-09-28 | 1,370 | 1,415 | 1,370 | 1,412 | 182,000 | 1,412 |
| 1999-09-27 | 1,340 | 1,350 | 1,340 | 1,342 | 100,000 | 1,342 |
| 1999-09-24 | 1,341 | 1,345 | 1,331 | 1,340 | 123,000 | 1,340 |
| 1999-09-22 | 1,334 | 1,380 | 1,334 | 1,380 | 166,000 | 1,380 |
| 1999-09-21 | 1,365 | 1,382 | 1,364 | 1,374 | 117,000 | 1,374 |
| 1999-09-20 | 1,370 | 1,400 | 1,365 | 1,365 | 129,000 | 1,365 |
| 1999-09-17 | 1,340 | 1,360 | 1,340 | 1,355 | 58,000 | 1,355 |
| 1999-09-16 | 1,390 | 1,400 | 1,377 | 1,380 | 76,000 | 1,380 |
| 1999-09-14 | 1,359 | 1,400 | 1,346 | 1,400 | 36,000 | 1,400 |
| 1999-09-13 | 1,315 | 1,352 | 1,315 | 1,345 | 92,000 | 1,345 |
| 1999-09-10 | 1,350 | 1,359 | 1,300 | 1,301 | 186,000 | 1,301 |
| 1999-09-09 | 1,326 | 1,400 | 1,326 | 1,400 | 44,000 | 1,400 |
| 1999-09-08 | 1,320 | 1,325 | 1,320 | 1,325 | 53,000 | 1,325 |
| 1999-09-07 | 1,327 | 1,331 | 1,320 | 1,325 | 103,000 | 1,325 |
| 1999-09-06 | 1,330 | 1,335 | 1,327 | 1,327 | 78,000 | 1,327 |
| 1999-09-03 | 1,331 | 1,347 | 1,323 | 1,330 | 100,000 | 1,330 |
| 1999-09-02 | 1,355 | 1,355 | 1,349 | 1,351 | 120,000 | 1,351 |
| 1999-09-01 | 1,372 | 1,372 | 1,340 | 1,360 | 75,000 | 1,360 |
| 1999-08-31 | 1,375 | 1,380 | 1,356 | 1,356 | 22,000 | 1,356 |
| 1999-08-30 | 1,375 | 1,389 | 1,375 | 1,384 | 12,000 | 1,384 |
| 1999-08-27 | 1,390 | 1,392 | 1,380 | 1,390 | 67,000 | 1,390 |
| 1999-08-26 | 1,395 | 1,395 | 1,390 | 1,392 | 70,000 | 1,392 |
| 1999-08-25 | 1,390 | 1,400 | 1,380 | 1,395 | 73,000 | 1,395 |
| 1999-08-24 | 1,410 | 1,430 | 1,388 | 1,388 | 105,000 | 1,388 |
| 1999-08-23 | 1,361 | 1,428 | 1,361 | 1,410 | 250,000 | 1,410 |
| 1999-08-20 | 1,330 | 1,400 | 1,330 | 1,360 | 122,000 | 1,360 |
| 1999-08-19 | 1,289 | 1,300 | 1,275 | 1,300 | 220,000 | 1,300 |
| 1999-08-18 | 1,350 | 1,350 | 1,290 | 1,290 | 200,000 | 1,290 |
| 1999-08-17 | 1,369 | 1,373 | 1,350 | 1,350 | 39,000 | 1,350 |
| 1999-08-16 | 1,370 | 1,373 | 1,367 | 1,369 | 44,000 | 1,369 |
| 1999-08-13 | 1,350 | 1,361 | 1,349 | 1,359 | 144,000 | 1,359 |
| 1999-08-12 | 1,400 | 1,400 | 1,360 | 1,360 | 40,000 | 1,360 |
| 1999-08-11 | 1,420 | 1,420 | 1,400 | 1,401 | 29,000 | 1,401 |
| 1999-08-10 | 1,400 | 1,420 | 1,400 | 1,420 | 168,000 | 1,420 |
| 1999-08-09 | 1,360 | 1,369 | 1,358 | 1,360 | 131,000 | 1,360 |
| 1999-08-06 | 1,350 | 1,360 | 1,349 | 1,360 | 84,000 | 1,360 |
| 1999-08-05 | 1,364 | 1,370 | 1,350 | 1,350 | 66,000 | 1,350 |
| 1999-08-04 | 1,400 | 1,409 | 1,375 | 1,389 | 41,000 | 1,389 |
| 1999-08-03 | 1,418 | 1,420 | 1,410 | 1,410 | 30,000 | 1,410 |
| 1999-08-02 | 1,410 | 1,415 | 1,390 | 1,398 | 67,000 | 1,398 |
| 1999-07-30 | 1,399 | 1,400 | 1,390 | 1,396 | 130,000 | 1,396 |
| 1999-07-29 | 1,395 | 1,410 | 1,390 | 1,390 | 45,000 | 1,390 |
| 1999-07-28 | 1,405 | 1,419 | 1,390 | 1,410 | 76,000 | 1,410 |
| 1999-07-27 | 1,360 | 1,365 | 1,356 | 1,365 | 75,000 | 1,365 |
| 1999-07-26 | 1,370 | 1,373 | 1,351 | 1,360 | 184,000 | 1,360 |
| 1999-07-23 | 1,360 | 1,390 | 1,350 | 1,350 | 76,000 | 1,350 |
| 1999-07-22 | 1,415 | 1,416 | 1,399 | 1,400 | 91,000 | 1,400 |
| 1999-07-21 | 1,425 | 1,426 | 1,419 | 1,425 | 98,000 | 1,425 |
| 1999-07-19 | 1,435 | 1,439 | 1,411 | 1,430 | 81,000 | 1,430 |
| 1999-07-16 | 1,444 | 1,445 | 1,431 | 1,431 | 102,000 | 1,431 |
| 1999-07-15 | 1,457 | 1,457 | 1,440 | 1,445 | 76,000 | 1,445 |
| 1999-07-14 | 1,460 | 1,460 | 1,450 | 1,457 | 74,000 | 1,457 |
| 1999-07-13 | 1,490 | 1,490 | 1,460 | 1,462 | 53,000 | 1,462 |
| 1999-07-12 | 1,489 | 1,492 | 1,485 | 1,485 | 163,000 | 1,485 |
| 1999-07-09 | 1,485 | 1,495 | 1,470 | 1,482 | 269,000 | 1,482 |
| 1999-07-08 | 1,460 | 1,491 | 1,460 | 1,480 | 364,000 | 1,480 |
| 1999-07-07 | 1,526 | 1,536 | 1,526 | 1,529 | 70,000 | 1,529 |
| 1999-07-06 | 1,521 | 1,560 | 1,521 | 1,521 | 128,000 | 1,521 |
| 1999-07-05 | 1,595 | 1,604 | 1,581 | 1,581 | 65,000 | 1,581 |
| 1999-07-02 | 1,610 | 1,610 | 1,576 | 1,593 | 84,000 | 1,593 |
| 1999-07-01 | 1,642 | 1,642 | 1,606 | 1,606 | 58,000 | 1,606 |
| 1999-06-30 | 1,594 | 1,605 | 1,581 | 1,582 | 48,000 | 1,582 |
| 1999-06-29 | 1,595 | 1,598 | 1,593 | 1,593 | 22,000 | 1,593 |
| 1999-06-28 | 1,603 | 1,603 | 1,580 | 1,580 | 54,000 | 1,580 |
| 1999-06-25 | 1,615 | 1,620 | 1,603 | 1,603 | 40,000 | 1,603 |
| 1999-06-24 | 1,600 | 1,609 | 1,596 | 1,600 | 156,000 | 1,600 |
| 1999-06-23 | 1,606 | 1,614 | 1,601 | 1,604 | 98,000 | 1,604 |
| 1999-06-22 | 1,620 | 1,620 | 1,610 | 1,615 | 73,000 | 1,615 |
| 1999-06-21 | 1,602 | 1,640 | 1,600 | 1,630 | 56,000 | 1,630 |
| 1999-06-18 | 1,659 | 1,660 | 1,610 | 1,640 | 65,000 | 1,640 |
| 1999-06-17 | 1,634 | 1,660 | 1,634 | 1,660 | 22,000 | 1,660 |
| 1999-06-16 | 1,664 | 1,666 | 1,664 | 1,664 | 17,000 | 1,664 |
| 1999-06-15 | 1,678 | 1,678 | 1,630 | 1,664 | 29,000 | 1,664 |
| 1999-06-14 | 1,662 | 1,684 | 1,650 | 1,678 | 33,000 | 1,678 |
| 1999-06-11 | 1,650 | 1,710 | 1,630 | 1,632 | 163,000 | 1,632 |
| 1999-06-10 | 1,731 | 1,750 | 1,715 | 1,740 | 97,000 | 1,740 |
| 1999-06-09 | 1,660 | 1,701 | 1,659 | 1,701 | 62,000 | 1,701 |
| 1999-06-08 | 1,663 | 1,668 | 1,660 | 1,664 | 36,000 | 1,664 |
| 1999-06-07 | 1,604 | 1,660 | 1,604 | 1,660 | 45,000 | 1,660 |
| 1999-06-04 | 1,605 | 1,630 | 1,573 | 1,576 | 101,000 | 1,576 |
| 1999-06-03 | 1,643 | 1,643 | 1,600 | 1,605 | 40,000 | 1,605 |
| 1999-06-02 | 1,660 | 1,660 | 1,643 | 1,643 | 115,000 | 1,643 |
| 1999-06-01 | 1,662 | 1,663 | 1,660 | 1,662 | 54,000 | 1,662 |
| 1999-05-31 | 1,666 | 1,667 | 1,652 | 1,662 | 33,000 | 1,662 |
| 1999-05-28 | 1,659 | 1,670 | 1,659 | 1,667 | 64,000 | 1,667 |
| 1999-05-27 | 1,710 | 1,710 | 1,680 | 1,689 | 32,000 | 1,689 |
| 1999-05-26 | 1,741 | 1,741 | 1,710 | 1,711 | 35,000 | 1,711 |
| 1999-05-25 | 1,750 | 1,750 | 1,740 | 1,745 | 64,000 | 1,745 |
| 1999-05-24 | 1,744 | 1,750 | 1,710 | 1,750 | 57,000 | 1,750 |
| 1999-05-21 | 1,660 | 1,730 | 1,660 | 1,729 | 66,000 | 1,729 |
| 1999-05-20 | 1,735 | 1,735 | 1,650 | 1,650 | 44,000 | 1,650 |
| 1999-05-19 | 1,716 | 1,718 | 1,716 | 1,718 | 35,000 | 1,718 |
| 1999-05-18 | 1,713 | 1,748 | 1,656 | 1,686 | 33,000 | 1,686 |
| 1999-05-17 | 1,725 | 1,730 | 1,683 | 1,683 | 53,000 | 1,683 |
| 1999-05-14 | 1,670 | 1,725 | 1,670 | 1,724 | 64,000 | 1,724 |
| 1999-05-13 | 1,640 | 1,644 | 1,630 | 1,640 | 75,000 | 1,640 |
| 1999-05-12 | 1,730 | 1,730 | 1,630 | 1,669 | 37,000 | 1,669 |
| 1999-05-11 | 1,730 | 1,750 | 1,700 | 1,700 | 109,000 | 1,700 |
| 1999-05-10 | 1,760 | 1,760 | 1,720 | 1,730 | 92,000 | 1,730 |
| 1999-05-07 | 1,750 | 1,753 | 1,700 | 1,700 | 72,000 | 1,700 |
| 1999-05-06 | 1,670 | 1,769 | 1,669 | 1,750 | 95,000 | 1,750 |
| 1999-04-30 | 1,645 | 1,664 | 1,637 | 1,655 | 42,000 | 1,655 |
| 1999-04-28 | 1,643 | 1,658 | 1,630 | 1,645 | 71,000 | 1,645 |
| 1999-04-27 | 1,630 | 1,640 | 1,600 | 1,627 | 105,000 | 1,627 |
| 1999-04-26 | 1,623 | 1,623 | 1,580 | 1,600 | 53,000 | 1,600 |
| 1999-04-23 | 1,581 | 1,600 | 1,581 | 1,593 | 86,000 | 1,593 |
| 1999-04-22 | 1,640 | 1,640 | 1,575 | 1,588 | 96,000 | 1,588 |
| 1999-04-21 | 1,740 | 1,770 | 1,640 | 1,679 | 167,000 | 1,679 |
| 1999-04-20 | 1,560 | 1,560 | 1,527 | 1,531 | 27,000 | 1,531 |
| 1999-04-19 | 1,550 | 1,560 | 1,537 | 1,540 | 103,000 | 1,540 |
| 1999-04-16 | 1,530 | 1,560 | 1,530 | 1,550 | 18,000 | 1,550 |
| 1999-04-15 | 1,560 | 1,561 | 1,550 | 1,550 | 40,000 | 1,550 |
| 1999-04-14 | 1,550 | 1,560 | 1,550 | 1,555 | 39,000 | 1,555 |
| 1999-04-13 | 1,550 | 1,553 | 1,540 | 1,550 | 93,000 | 1,550 |
| 1999-04-12 | 1,531 | 1,549 | 1,530 | 1,540 | 18,000 | 1,540 |
| 1999-04-09 | 1,531 | 1,550 | 1,531 | 1,531 | 74,000 | 1,531 |
| 1999-04-08 | 1,535 | 1,549 | 1,455 | 1,501 | 51,000 | 1,501 |
| 1999-04-07 | 1,549 | 1,549 | 1,535 | 1,535 | 18,000 | 1,535 |
| 1999-04-06 | 1,480 | 1,540 | 1,460 | 1,539 | 51,000 | 1,539 |
| 1999-04-05 | 1,475 | 1,501 | 1,475 | 1,480 | 47,000 | 1,480 |
| 1999-04-02 | 1,530 | 1,530 | 1,465 | 1,475 | 46,000 | 1,475 |
| 1999-04-01 | 1,465 | 1,497 | 1,460 | 1,460 | 19,000 | 1,460 |
| 1999-03-31 | 1,462 | 1,500 | 1,437 | 1,465 | 35,000 | 1,465 |
| 1999-03-30 | 1,454 | 1,474 | 1,454 | 1,454 | 35,000 | 1,454 |
| 1999-03-29 | 1,500 | 1,504 | 1,474 | 1,474 | 11,000 | 1,474 |
| 1999-03-26 | 1,535 | 1,536 | 1,501 | 1,501 | 61,000 | 1,501 |
| 1999-03-25 | 1,487 | 1,503 | 1,487 | 1,501 | 52,000 | 1,501 |
| 1999-03-24 | 1,460 | 1,467 | 1,459 | 1,467 | 62,000 | 1,467 |
| 1999-03-23 | 1,463 | 1,480 | 1,463 | 1,466 | 91,000 | 1,466 |
| 1999-03-19 | 1,455 | 1,463 | 1,455 | 1,460 | 125,000 | 1,460 |
| 1999-03-18 | 1,460 | 1,470 | 1,440 | 1,460 | 64,000 | 1,460 |
| 1999-03-17 | 1,430 | 1,450 | 1,429 | 1,450 | 104,000 | 1,450 |
| 1999-03-16 | 1,406 | 1,430 | 1,406 | 1,430 | 40,000 | 1,430 |
| 1999-03-15 | 1,415 | 1,415 | 1,374 | 1,400 | 66,000 | 1,400 |
| 1999-03-12 | 1,424 | 1,424 | 1,410 | 1,410 | 89,000 | 1,410 |
| 1999-03-11 | 1,410 | 1,420 | 1,410 | 1,410 | 183,000 | 1,410 |
| 1999-03-10 | 1,415 | 1,430 | 1,405 | 1,411 | 163,000 | 1,411 |
| 1999-03-09 | 1,411 | 1,430 | 1,409 | 1,410 | 191,000 | 1,410 |
| 1999-03-08 | 1,400 | 1,420 | 1,400 | 1,410 | 71,000 | 1,410 |
| 1999-03-05 | 1,350 | 1,400 | 1,350 | 1,400 | 47,000 | 1,400 |
| 1999-03-04 | 1,310 | 1,375 | 1,310 | 1,330 | 32,000 | 1,330 |
| 1999-03-03 | 1,312 | 1,326 | 1,312 | 1,326 | 16,000 | 1,326 |
| 1999-03-02 | 1,370 | 1,370 | 1,312 | 1,312 | 26,000 | 1,312 |
| 1999-03-01 | 1,360 | 1,386 | 1,320 | 1,340 | 74,000 | 1,340 |
| 1999-02-26 | 1,380 | 1,390 | 1,371 | 1,380 | 74,000 | 1,380 |
| 1999-02-25 | 1,390 | 1,390 | 1,376 | 1,377 | 39,000 | 1,377 |
| 1999-02-24 | 1,336 | 1,351 | 1,335 | 1,351 | 50,000 | 1,351 |
| 1999-02-23 | 1,305 | 1,350 | 1,300 | 1,336 | 55,000 | 1,336 |
| 1999-02-22 | 1,300 | 1,301 | 1,295 | 1,296 | 44,000 | 1,296 |
| 1999-02-19 | 1,300 | 1,304 | 1,292 | 1,292 | 93,000 | 1,292 |
| 1999-02-18 | 1,311 | 1,312 | 1,300 | 1,300 | 36,000 | 1,300 |
| 1999-02-17 | 1,330 | 1,330 | 1,319 | 1,323 | 150,000 | 1,323 |
| 1999-02-16 | 1,324 | 1,335 | 1,320 | 1,320 | 35,000 | 1,320 |
| 1999-02-15 | 1,331 | 1,331 | 1,324 | 1,325 | 48,000 | 1,325 |
| 1999-02-12 | 1,377 | 1,377 | 1,331 | 1,331 | 95,000 | 1,331 |
| 1999-02-10 | 1,350 | 1,357 | 1,350 | 1,357 | 53,000 | 1,357 |
| 1999-02-09 | 1,350 | 1,360 | 1,350 | 1,357 | 32,000 | 1,357 |
| 1999-02-08 | 1,328 | 1,359 | 1,325 | 1,359 | 36,000 | 1,359 |
| 1999-02-05 | 1,350 | 1,350 | 1,330 | 1,330 | 16,000 | 1,330 |
| 1999-02-04 | 1,353 | 1,365 | 1,346 | 1,365 | 45,000 | 1,365 |
| 1999-02-03 | 1,375 | 1,375 | 1,355 | 1,373 | 20,000 | 1,373 |
| 1999-02-02 | 1,407 | 1,407 | 1,390 | 1,395 | 24,000 | 1,395 |
| 1999-02-01 | 1,418 | 1,418 | 1,395 | 1,406 | 60,000 | 1,406 |
| 1999-01-29 | 1,358 | 1,415 | 1,358 | 1,415 | 76,000 | 1,415 |
| 1999-01-28 | 1,316 | 1,331 | 1,316 | 1,331 | 27,000 | 1,331 |
| 1999-01-27 | 1,298 | 1,310 | 1,298 | 1,310 | 35,000 | 1,310 |
| 1999-01-26 | 1,294 | 1,304 | 1,294 | 1,298 | 128,000 | 1,298 |
| 1999-01-25 | 1,299 | 1,299 | 1,294 | 1,294 | 50,000 | 1,294 |
| 1999-01-22 | 1,329 | 1,330 | 1,299 | 1,299 | 58,000 | 1,299 |
| 1999-01-21 | 1,311 | 1,350 | 1,311 | 1,330 | 30,000 | 1,330 |
| 1999-01-20 | 1,325 | 1,345 | 1,320 | 1,345 | 31,000 | 1,345 |
| 1999-01-19 | 1,330 | 1,345 | 1,325 | 1,345 | 21,000 | 1,345 |
| 1999-01-18 | 1,330 | 1,343 | 1,321 | 1,340 | 40,000 | 1,340 |
| 1999-01-14 | 1,320 | 1,321 | 1,320 | 1,321 | 32,000 | 1,321 |
| 1999-01-13 | 1,320 | 1,345 | 1,320 | 1,321 | 24,000 | 1,321 |
| 1999-01-12 | 1,395 | 1,395 | 1,346 | 1,354 | 55,000 | 1,354 |
| 1999-01-11 | 1,387 | 1,387 | 1,385 | 1,386 | 38,000 | 1,386 |
| 1999-01-08 | 1,418 | 1,418 | 1,384 | 1,387 | 13,000 | 1,387 |
| 1999-01-07 | 1,420 | 1,420 | 1,418 | 1,418 | 12,000 | 1,418 |
| 1999-01-06 | 1,419 | 1,419 | 1,400 | 1,410 | 47,000 | 1,410 |
| 1999-01-05 | 1,438 | 1,438 | 1,418 | 1,419 | 32,000 | 1,419 |
| 1999-01-04 | 1,459 | 1,459 | 1,400 | 1,418 | 12,000 | 1,418 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株
