5943 (株)ノーリツ 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 | 1,050 | 1,080 | 1,050 | 1,080 | 28,000 | 1,080 |
| 1999-12-29 | 1,154 | 1,154 | 1,090 | 1,090 | 30,000 | 1,090 |
| 1999-12-28 | 1,158 | 1,158 | 1,130 | 1,137 | 36,000 | 1,137 |
| 1999-12-27 | 1,174 | 1,185 | 1,130 | 1,168 | 27,000 | 1,168 |
| 1999-12-24 | 1,160 | 1,189 | 1,160 | 1,172 | 58,000 | 1,172 |
| 1999-12-22 | 1,160 | 1,172 | 1,141 | 1,160 | 73,000 | 1,160 |
| 1999-12-21 | 1,138 | 1,172 | 1,138 | 1,172 | 147,000 | 1,172 |
| 1999-12-20 | 1,122 | 1,122 | 1,102 | 1,120 | 127,000 | 1,120 |
| 1999-12-17 | 1,140 | 1,140 | 1,102 | 1,102 | 164,000 | 1,102 |
| 1999-12-16 | 1,175 | 1,175 | 1,133 | 1,140 | 188,000 | 1,140 |
| 1999-12-15 | 1,259 | 1,259 | 1,185 | 1,185 | 82,000 | 1,185 |
| 1999-12-14 | 1,260 | 1,260 | 1,230 | 1,260 | 65,000 | 1,260 |
| 1999-12-13 | 1,350 | 1,360 | 1,260 | 1,260 | 197,000 | 1,260 |
| 1999-12-10 | 1,345 | 1,345 | 1,250 | 1,301 | 458,000 | 1,301 |
| 1999-12-09 | 1,101 | 1,200 | 1,101 | 1,145 | 72,000 | 1,145 |
| 1999-12-08 | 1,080 | 1,120 | 1,055 | 1,100 | 178,000 | 1,100 |
| 1999-12-07 | 1,120 | 1,120 | 1,071 | 1,080 | 111,000 | 1,080 |
| 1999-12-06 | 1,156 | 1,162 | 1,130 | 1,135 | 190,000 | 1,135 |
| 1999-12-03 | 1,165 | 1,180 | 1,155 | 1,168 | 78,000 | 1,168 |
| 1999-12-02 | 1,177 | 1,182 | 1,158 | 1,180 | 83,000 | 1,180 |
| 1999-12-01 | 1,182 | 1,190 | 1,150 | 1,157 | 127,000 | 1,157 |
| 1999-11-30 | 1,194 | 1,194 | 1,174 | 1,182 | 47,000 | 1,182 |
| 1999-11-29 | 1,150 | 1,260 | 1,150 | 1,200 | 99,000 | 1,200 |
| 1999-11-26 | 1,220 | 1,240 | 1,100 | 1,100 | 184,000 | 1,100 |
| 1999-11-25 | 1,280 | 1,280 | 1,236 | 1,236 | 70,000 | 1,236 |
| 1999-11-24 | 1,350 | 1,350 | 1,280 | 1,280 | 55,000 | 1,280 |
| 1999-11-22 | 1,390 | 1,390 | 1,340 | 1,355 | 102,000 | 1,355 |
| 1999-11-19 | 1,350 | 1,390 | 1,350 | 1,384 | 174,000 | 1,384 |
| 1999-11-18 | 1,362 | 1,362 | 1,300 | 1,301 | 95,000 | 1,301 |
| 1999-11-17 | 1,295 | 1,358 | 1,294 | 1,356 | 132,000 | 1,356 |
| 1999-11-16 | 1,250 | 1,299 | 1,250 | 1,275 | 89,000 | 1,275 |
| 1999-11-15 | 1,440 | 1,440 | 1,350 | 1,350 | 54,000 | 1,350 |
| 1999-11-12 | 1,460 | 1,461 | 1,400 | 1,441 | 123,000 | 1,441 |
| 1999-11-11 | 1,489 | 1,490 | 1,461 | 1,470 | 183,000 | 1,470 |
| 1999-11-10 | 1,510 | 1,519 | 1,490 | 1,519 | 66,000 | 1,519 |
| 1999-11-09 | 1,500 | 1,538 | 1,480 | 1,538 | 58,000 | 1,538 |
| 1999-11-08 | 1,650 | 1,654 | 1,570 | 1,570 | 36,000 | 1,570 |
| 1999-11-05 | 1,640 | 1,650 | 1,585 | 1,650 | 108,000 | 1,650 |
| 1999-11-04 | 1,650 | 1,660 | 1,631 | 1,638 | 53,000 | 1,638 |
| 1999-11-02 | 1,685 | 1,685 | 1,644 | 1,650 | 44,000 | 1,650 |
| 1999-11-01 | 1,700 | 1,700 | 1,601 | 1,605 | 27,000 | 1,605 |
| 1999-10-29 | 1,639 | 1,650 | 1,631 | 1,645 | 30,000 | 1,645 |
| 1999-10-28 | 1,650 | 1,664 | 1,640 | 1,640 | 51,000 | 1,640 |
| 1999-10-27 | 1,650 | 1,670 | 1,630 | 1,648 | 92,000 | 1,648 |
| 1999-10-26 | 1,698 | 1,698 | 1,640 | 1,640 | 33,000 | 1,640 |
| 1999-10-25 | 1,749 | 1,800 | 1,626 | 1,734 | 53,000 | 1,734 |
| 1999-10-22 | 1,768 | 1,793 | 1,768 | 1,793 | 22,000 | 1,793 |
| 1999-10-21 | 1,731 | 1,798 | 1,731 | 1,798 | 80,000 | 1,798 |
| 1999-10-20 | 1,751 | 1,751 | 1,720 | 1,728 | 72,000 | 1,728 |
| 1999-10-19 | 1,806 | 1,806 | 1,690 | 1,695 | 122,000 | 1,695 |
| 1999-10-18 | 1,762 | 1,762 | 1,670 | 1,685 | 26,000 | 1,685 |
| 1999-10-15 | 1,848 | 1,848 | 1,762 | 1,792 | 34,000 | 1,792 |
| 1999-10-14 | 1,770 | 1,860 | 1,770 | 1,849 | 73,000 | 1,849 |
| 1999-10-13 | 1,800 | 1,837 | 1,785 | 1,800 | 84,000 | 1,800 |
| 1999-10-12 | 1,723 | 1,770 | 1,723 | 1,770 | 28,000 | 1,770 |
| 1999-10-08 | 1,724 | 1,800 | 1,713 | 1,723 | 105,000 | 1,723 |
| 1999-10-07 | 1,750 | 1,779 | 1,745 | 1,760 | 205,000 | 1,760 |
| 1999-10-06 | 1,750 | 1,755 | 1,750 | 1,750 | 47,000 | 1,750 |
| 1999-10-05 | 1,751 | 1,775 | 1,750 | 1,751 | 49,000 | 1,751 |
| 1999-10-04 | 1,780 | 1,780 | 1,751 | 1,760 | 13,000 | 1,760 |
| 1999-10-01 | 1,750 | 1,780 | 1,750 | 1,780 | 30,000 | 1,780 |
| 1999-09-30 | 1,730 | 1,760 | 1,730 | 1,750 | 41,000 | 1,750 |
| 1999-09-29 | 1,740 | 1,740 | 1,727 | 1,730 | 66,000 | 1,730 |
| 1999-09-28 | 1,731 | 1,748 | 1,731 | 1,744 | 68,000 | 1,744 |
| 1999-09-27 | 1,750 | 1,750 | 1,730 | 1,730 | 29,000 | 1,730 |
| 1999-09-24 | 1,730 | 1,730 | 1,710 | 1,725 | 86,000 | 1,725 |
| 1999-09-22 | 1,788 | 1,788 | 1,733 | 1,733 | 31,000 | 1,733 |
| 1999-09-21 | 1,788 | 1,790 | 1,778 | 1,788 | 52,000 | 1,788 |
| 1999-09-20 | 1,736 | 1,790 | 1,736 | 1,770 | 31,000 | 1,770 |
| 1999-09-17 | 1,770 | 1,771 | 1,735 | 1,758 | 51,000 | 1,758 |
| 1999-09-16 | 1,850 | 1,850 | 1,750 | 1,760 | 48,000 | 1,760 |
| 1999-09-14 | 1,800 | 1,860 | 1,800 | 1,850 | 145,000 | 1,850 |
| 1999-09-13 | 1,730 | 1,805 | 1,730 | 1,799 | 110,000 | 1,799 |
| 1999-09-10 | 1,700 | 1,709 | 1,680 | 1,701 | 109,000 | 1,701 |
| 1999-09-09 | 1,710 | 1,740 | 1,700 | 1,700 | 32,000 | 1,700 |
| 1999-09-08 | 1,750 | 1,755 | 1,730 | 1,740 | 149,000 | 1,740 |
| 1999-09-07 | 1,750 | 1,755 | 1,750 | 1,755 | 31,000 | 1,755 |
| 1999-09-06 | 1,750 | 1,790 | 1,750 | 1,774 | 47,000 | 1,774 |
| 1999-09-03 | 1,744 | 1,745 | 1,737 | 1,742 | 34,000 | 1,742 |
| 1999-09-02 | 1,768 | 1,768 | 1,700 | 1,750 | 40,000 | 1,750 |
| 1999-09-01 | 1,800 | 1,830 | 1,800 | 1,805 | 42,000 | 1,805 |
| 1999-08-31 | 1,850 | 1,850 | 1,812 | 1,813 | 71,000 | 1,813 |
| 1999-08-30 | 1,773 | 1,798 | 1,770 | 1,770 | 29,000 | 1,770 |
| 1999-08-27 | 1,830 | 1,830 | 1,805 | 1,805 | 44,000 | 1,805 |
| 1999-08-26 | 1,830 | 1,850 | 1,800 | 1,831 | 47,000 | 1,831 |
| 1999-08-25 | 1,852 | 1,852 | 1,799 | 1,802 | 79,000 | 1,802 |
| 1999-08-24 | 1,851 | 1,857 | 1,850 | 1,852 | 31,000 | 1,852 |
| 1999-08-23 | 1,860 | 1,900 | 1,849 | 1,850 | 102,000 | 1,850 |
| 1999-08-20 | 1,890 | 1,900 | 1,870 | 1,890 | 26,000 | 1,890 |
| 1999-08-19 | 1,851 | 1,880 | 1,850 | 1,860 | 42,000 | 1,860 |
| 1999-08-18 | 1,900 | 1,900 | 1,850 | 1,850 | 13,000 | 1,850 |
| 1999-08-17 | 1,879 | 1,879 | 1,840 | 1,840 | 66,000 | 1,840 |
| 1999-08-16 | 1,935 | 1,935 | 1,880 | 1,889 | 28,000 | 1,889 |
| 1999-08-13 | 1,784 | 1,822 | 1,783 | 1,815 | 109,000 | 1,815 |
| 1999-08-12 | 1,755 | 1,815 | 1,755 | 1,780 | 101,000 | 1,780 |
| 1999-08-11 | 1,750 | 1,765 | 1,740 | 1,760 | 67,000 | 1,760 |
| 1999-08-10 | 1,740 | 1,770 | 1,740 | 1,770 | 18,000 | 1,770 |
| 1999-08-09 | 1,710 | 1,743 | 1,710 | 1,735 | 19,000 | 1,735 |
| 1999-08-06 | 1,770 | 1,770 | 1,740 | 1,740 | 100,000 | 1,740 |
| 1999-08-05 | 1,865 | 1,865 | 1,770 | 1,775 | 21,000 | 1,775 |
| 1999-08-04 | 1,895 | 1,895 | 1,870 | 1,870 | 90,000 | 1,870 |
| 1999-08-03 | 1,896 | 1,896 | 1,865 | 1,865 | 68,000 | 1,865 |
| 1999-08-02 | 1,900 | 1,900 | 1,865 | 1,895 | 126,000 | 1,895 |
| 1999-07-30 | 1,890 | 1,949 | 1,889 | 1,938 | 503,000 | 1,938 |
| 1999-07-29 | 1,737 | 1,919 | 1,733 | 1,850 | 163,000 | 1,850 |
| 1999-07-28 | 1,730 | 1,746 | 1,730 | 1,738 | 23,000 | 1,738 |
| 1999-07-27 | 1,729 | 1,760 | 1,729 | 1,746 | 73,000 | 1,746 |
| 1999-07-26 | 1,706 | 1,765 | 1,700 | 1,730 | 108,000 | 1,730 |
| 1999-07-23 | 1,749 | 1,749 | 1,700 | 1,706 | 104,000 | 1,706 |
| 1999-07-22 | 1,915 | 1,915 | 1,770 | 1,809 | 168,000 | 1,809 |
| 1999-07-21 | 1,942 | 2,040 | 1,930 | 2,015 | 560,000 | 2,015 |
| 1999-07-19 | 1,890 | 1,950 | 1,860 | 1,950 | 636,000 | 1,950 |
| 1999-07-16 | 1,600 | 1,651 | 1,593 | 1,650 | 401,000 | 1,650 |
| 1999-07-15 | 1,540 | 1,577 | 1,530 | 1,577 | 88,000 | 1,577 |
| 1999-07-14 | 1,539 | 1,539 | 1,521 | 1,525 | 164,000 | 1,525 |
| 1999-07-13 | 1,545 | 1,545 | 1,520 | 1,539 | 67,000 | 1,539 |
| 1999-07-12 | 1,551 | 1,555 | 1,545 | 1,548 | 409,000 | 1,548 |
| 1999-07-09 | 1,520 | 1,548 | 1,518 | 1,548 | 149,000 | 1,548 |
| 1999-07-08 | 1,520 | 1,529 | 1,520 | 1,523 | 301,000 | 1,523 |
| 1999-07-07 | 1,499 | 1,540 | 1,498 | 1,520 | 195,000 | 1,520 |
| 1999-07-06 | 1,455 | 1,508 | 1,455 | 1,498 | 100,000 | 1,498 |
| 1999-07-05 | 1,495 | 1,496 | 1,451 | 1,452 | 48,000 | 1,452 |
| 1999-07-02 | 1,510 | 1,511 | 1,491 | 1,509 | 53,000 | 1,509 |
| 1999-07-01 | 1,484 | 1,510 | 1,484 | 1,510 | 91,000 | 1,510 |
| 1999-06-30 | 1,472 | 1,514 | 1,470 | 1,514 | 64,000 | 1,514 |
| 1999-06-29 | 1,465 | 1,490 | 1,465 | 1,472 | 49,000 | 1,472 |
| 1999-06-28 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1999-06-25 | 1,450 | 1,465 | 1,450 | 1,460 | 47,000 | 1,460 |
| 1999-06-24 | 1,474 | 1,490 | 1,472 | 1,490 | 46,000 | 1,490 |
| 1999-06-23 | 1,476 | 1,476 | 1,462 | 1,462 | 52,000 | 1,462 |
| 1999-06-22 | 1,500 | 1,525 | 1,481 | 1,484 | 113,000 | 1,484 |
| 1999-06-21 | 1,432 | 1,500 | 1,432 | 1,500 | 155,000 | 1,500 |
| 1999-06-18 | 1,440 | 1,445 | 1,430 | 1,432 | 123,000 | 1,432 |
| 1999-06-17 | 1,429 | 1,445 | 1,429 | 1,439 | 32,000 | 1,439 |
| 1999-06-16 | 1,430 | 1,450 | 1,430 | 1,432 | 63,000 | 1,432 |
| 1999-06-15 | 1,450 | 1,470 | 1,430 | 1,430 | 54,000 | 1,430 |
| 1999-06-14 | 1,445 | 1,450 | 1,417 | 1,450 | 42,000 | 1,450 |
| 1999-06-11 | 1,401 | 1,450 | 1,401 | 1,425 | 136,000 | 1,425 |
| 1999-06-10 | 1,327 | 1,400 | 1,326 | 1,398 | 62,000 | 1,398 |
| 1999-06-09 | 1,369 | 1,369 | 1,318 | 1,335 | 90,000 | 1,335 |
| 1999-06-08 | 1,370 | 1,371 | 1,351 | 1,370 | 29,000 | 1,370 |
| 1999-06-07 | 1,380 | 1,392 | 1,370 | 1,370 | 23,000 | 1,370 |
| 1999-06-04 | 1,364 | 1,394 | 1,364 | 1,392 | 13,000 | 1,392 |
| 1999-06-03 | 1,397 | 1,399 | 1,365 | 1,365 | 42,000 | 1,365 |
| 1999-06-02 | 1,372 | 1,410 | 1,372 | 1,400 | 130,000 | 1,400 |
| 1999-06-01 | 1,390 | 1,390 | 1,352 | 1,352 | 64,000 | 1,352 |
| 1999-05-31 | 1,383 | 1,384 | 1,360 | 1,361 | 29,000 | 1,361 |
| 1999-05-28 | 1,389 | 1,400 | 1,383 | 1,383 | 22,000 | 1,383 |
| 1999-05-27 | 1,430 | 1,440 | 1,421 | 1,421 | 85,000 | 1,421 |
| 1999-05-26 | 1,325 | 1,408 | 1,320 | 1,408 | 36,000 | 1,408 |
| 1999-05-25 | 1,320 | 1,329 | 1,310 | 1,329 | 67,000 | 1,329 |
| 1999-05-24 | 1,344 | 1,344 | 1,322 | 1,329 | 88,000 | 1,329 |
| 1999-05-21 | 1,375 | 1,375 | 1,343 | 1,345 | 106,000 | 1,345 |
| 1999-05-20 | 1,449 | 1,449 | 1,380 | 1,380 | 81,000 | 1,380 |
| 1999-05-19 | 1,528 | 1,528 | 1,430 | 1,450 | 59,000 | 1,450 |
| 1999-05-18 | 1,530 | 1,531 | 1,520 | 1,530 | 108,000 | 1,530 |
| 1999-05-17 | 1,530 | 1,540 | 1,527 | 1,535 | 137,000 | 1,535 |
| 1999-05-14 | 1,530 | 1,560 | 1,530 | 1,551 | 139,000 | 1,551 |
| 1999-05-13 | 1,530 | 1,546 | 1,510 | 1,545 | 282,000 | 1,545 |
| 1999-05-12 | 1,525 | 1,533 | 1,516 | 1,522 | 133,000 | 1,522 |
| 1999-05-11 | 1,560 | 1,570 | 1,520 | 1,523 | 287,000 | 1,523 |
| 1999-05-10 | 1,450 | 1,590 | 1,450 | 1,590 | 442,000 | 1,590 |
| 1999-05-07 | 1,460 | 1,473 | 1,441 | 1,450 | 193,000 | 1,450 |
| 1999-05-06 | 1,397 | 1,483 | 1,397 | 1,470 | 156,000 | 1,470 |
| 1999-04-30 | 1,428 | 1,428 | 1,407 | 1,407 | 216,000 | 1,407 |
| 1999-04-28 | 1,401 | 1,435 | 1,400 | 1,418 | 473,000 | 1,418 |
| 1999-04-27 | 1,380 | 1,419 | 1,376 | 1,392 | 133,000 | 1,392 |
| 1999-04-26 | 1,365 | 1,380 | 1,350 | 1,374 | 209,000 | 1,374 |
| 1999-04-23 | 1,300 | 1,345 | 1,293 | 1,345 | 91,000 | 1,345 |
| 1999-04-22 | 1,309 | 1,309 | 1,271 | 1,290 | 79,000 | 1,290 |
| 1999-04-21 | 1,353 | 1,353 | 1,271 | 1,310 | 116,000 | 1,310 |
| 1999-04-20 | 1,419 | 1,460 | 1,351 | 1,393 | 476,000 | 1,393 |
| 1999-04-19 | 1,305 | 1,425 | 1,305 | 1,425 | 912,000 | 1,425 |
| 1999-04-16 | 1,225 | 1,225 | 1,225 | 1,225 | 109,000 | 1,225 |
| 1999-04-15 | 1,010 | 1,035 | 1,010 | 1,025 | 42,000 | 1,025 |
| 1999-04-14 | 1,000 | 1,005 | 999 | 1,003 | 63,000 | 1,003 |
| 1999-04-13 | 1,000 | 1,000 | 990 | 990 | 31,000 | 990 |
| 1999-04-12 | 1,020 | 1,020 | 993 | 1,000 | 27,000 | 1,000 |
| 1999-04-09 | 1,028 | 1,040 | 1,015 | 1,020 | 26,000 | 1,020 |
| 1999-04-08 | 1,010 | 1,049 | 1,010 | 1,049 | 62,000 | 1,049 |
| 1999-04-07 | 1,050 | 1,065 | 1,040 | 1,060 | 49,000 | 1,060 |
| 1999-04-06 | 1,050 | 1,060 | 1,040 | 1,060 | 29,000 | 1,060 |
| 1999-04-05 | 1,060 | 1,060 | 1,050 | 1,050 | 64,000 | 1,050 |
| 1999-04-02 | 1,079 | 1,079 | 1,070 | 1,070 | 36,000 | 1,070 |
| 1999-04-01 | 1,080 | 1,080 | 1,070 | 1,070 | 56,000 | 1,070 |
| 1999-03-31 | 1,080 | 1,090 | 1,070 | 1,089 | 46,000 | 1,089 |
| 1999-03-30 | 1,058 | 1,071 | 1,051 | 1,071 | 40,000 | 1,071 |
| 1999-03-29 | 1,050 | 1,061 | 1,010 | 1,046 | 38,000 | 1,046 |
| 1999-03-26 | 976 | 1,061 | 976 | 1,061 | 69,000 | 1,061 |
| 1999-03-25 | 976 | 983 | 963 | 976 | 24,000 | 976 |
| 1999-03-24 | 1,000 | 1,004 | 952 | 952 | 39,000 | 952 |
| 1999-03-23 | 1,020 | 1,040 | 1,010 | 1,040 | 61,000 | 1,040 |
| 1999-03-19 | 995 | 1,020 | 995 | 1,020 | 54,000 | 1,020 |
| 1999-03-18 | 1,000 | 1,018 | 994 | 994 | 149,000 | 994 |
| 1999-03-17 | 1,000 | 1,010 | 995 | 1,005 | 130,000 | 1,005 |
| 1999-03-16 | 957 | 990 | 957 | 990 | 103,000 | 990 |
| 1999-03-15 | 950 | 960 | 930 | 958 | 73,000 | 958 |
| 1999-03-12 | 915 | 931 | 915 | 930 | 81,000 | 930 |
| 1999-03-11 | 901 | 915 | 891 | 915 | 71,000 | 915 |
| 1999-03-10 | 880 | 911 | 880 | 911 | 50,000 | 911 |
| 1999-03-09 | 899 | 900 | 895 | 895 | 39,000 | 895 |
| 1999-03-08 | 899 | 900 | 899 | 900 | 64,000 | 900 |
| 1999-03-05 | 873 | 899 | 873 | 899 | 113,000 | 899 |
| 1999-03-04 | 853 | 858 | 853 | 853 | 37,000 | 853 |
| 1999-03-03 | 880 | 880 | 865 | 875 | 16,000 | 875 |
| 1999-03-02 | 889 | 889 | 875 | 883 | 76,000 | 883 |
| 1999-03-01 | 881 | 881 | 880 | 880 | 67,000 | 880 |
| 1999-02-26 | 898 | 898 | 880 | 880 | 52,000 | 880 |
| 1999-02-25 | 889 | 900 | 885 | 900 | 54,000 | 900 |
| 1999-02-24 | 864 | 890 | 863 | 890 | 95,000 | 890 |
| 1999-02-23 | 873 | 880 | 853 | 854 | 101,000 | 854 |
| 1999-02-22 | 890 | 900 | 886 | 898 | 71,000 | 898 |
| 1999-02-19 | 898 | 901 | 897 | 900 | 179,000 | 900 |
| 1999-02-18 | 900 | 900 | 891 | 899 | 77,000 | 899 |
| 1999-02-17 | 914 | 920 | 900 | 910 | 218,000 | 910 |
| 1999-02-16 | 895 | 917 | 890 | 915 | 173,000 | 915 |
| 1999-02-15 | 875 | 910 | 874 | 900 | 415,000 | 900 |
| 1999-02-12 | 832 | 875 | 832 | 875 | 508,000 | 875 |
| 1999-02-10 | 815 | 830 | 815 | 825 | 147,000 | 825 |
| 1999-02-09 | 796 | 820 | 796 | 816 | 101,000 | 816 |
| 1999-02-08 | 770 | 798 | 770 | 798 | 4,000 | 798 |
| 1999-02-05 | 799 | 799 | 790 | 798 | 94,000 | 798 |
| 1999-02-04 | 791 | 799 | 791 | 799 | 9,000 | 799 |
| 1999-02-03 | 800 | 800 | 791 | 791 | 11,000 | 791 |
| 1999-02-02 | 791 | 800 | 791 | 800 | 29,000 | 800 |
| 1999-02-01 | 786 | 791 | 786 | 791 | 30,000 | 791 |
| 1999-01-29 | 765 | 785 | 765 | 785 | 14,000 | 785 |
| 1999-01-28 | 753 | 760 | 716 | 760 | 24,000 | 760 |
| 1999-01-27 | 790 | 790 | 778 | 778 | 6,000 | 778 |
| 1999-01-26 | 790 | 799 | 790 | 795 | 9,000 | 795 |
| 1999-01-25 | 790 | 800 | 790 | 800 | 21,000 | 800 |
| 1999-01-22 | 810 | 810 | 790 | 790 | 29,000 | 790 |
| 1999-01-21 | 730 | 810 | 730 | 810 | 57,000 | 810 |
| 1999-01-20 | 715 | 716 | 715 | 716 | 13,000 | 716 |
| 1999-01-19 | 714 | 714 | 705 | 710 | 7,000 | 710 |
| 1999-01-18 | 695 | 704 | 695 | 704 | 31,000 | 704 |
| 1999-01-14 | 700 | 700 | 691 | 691 | 28,000 | 691 |
| 1999-01-13 | 709 | 709 | 690 | 690 | 44,000 | 690 |
| 1999-01-12 | 700 | 700 | 689 | 689 | 35,000 | 689 |
| 1999-01-11 | 700 | 720 | 695 | 698 | 27,000 | 698 |
| 1999-01-08 | 730 | 730 | 715 | 725 | 72,000 | 725 |
| 1999-01-07 | 745 | 747 | 740 | 740 | 32,000 | 740 |
| 1999-01-06 | 730 | 736 | 730 | 736 | 25,000 | 736 |
| 1999-01-05 | 755 | 755 | 730 | 730 | 23,000 | 730 |
| 1999-01-04 | 779 | 779 | 730 | 730 | 5,000 | 730 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
