6958 日本CMK(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 | 1,206 | 1,213 | 1,190 | 1,213 | 39,000 | 1,213 |
| 1999-12-29 | 1,258 | 1,259 | 1,199 | 1,206 | 97,000 | 1,206 |
| 1999-12-28 | 1,317 | 1,317 | 1,248 | 1,248 | 36,000 | 1,248 |
| 1999-12-27 | 1,329 | 1,329 | 1,310 | 1,319 | 123,000 | 1,319 |
| 1999-12-24 | 1,220 | 1,300 | 1,220 | 1,300 | 293,000 | 1,300 |
| 1999-12-22 | 1,235 | 1,245 | 1,205 | 1,210 | 270,000 | 1,210 |
| 1999-12-21 | 1,211 | 1,244 | 1,200 | 1,235 | 491,000 | 1,235 |
| 1999-12-20 | 1,181 | 1,237 | 1,181 | 1,228 | 239,000 | 1,228 |
| 1999-12-17 | 1,195 | 1,200 | 1,160 | 1,170 | 191,000 | 1,170 |
| 1999-12-16 | 1,180 | 1,230 | 1,180 | 1,201 | 379,000 | 1,201 |
| 1999-12-15 | 1,105 | 1,190 | 1,100 | 1,160 | 430,000 | 1,160 |
| 1999-12-14 | 1,050 | 1,090 | 1,048 | 1,085 | 196,000 | 1,085 |
| 1999-12-13 | 1,050 | 1,068 | 1,020 | 1,028 | 82,000 | 1,028 |
| 1999-12-10 | 1,044 | 1,057 | 1,029 | 1,030 | 124,000 | 1,030 |
| 1999-12-09 | 1,020 | 1,050 | 1,019 | 1,050 | 102,000 | 1,050 |
| 1999-12-08 | 1,040 | 1,045 | 1,030 | 1,032 | 112,000 | 1,032 |
| 1999-12-07 | 1,014 | 1,047 | 1,013 | 1,040 | 280,000 | 1,040 |
| 1999-12-06 | 1,020 | 1,020 | 1,010 | 1,010 | 53,000 | 1,010 |
| 1999-12-03 | 1,021 | 1,036 | 1,010 | 1,016 | 48,000 | 1,016 |
| 1999-12-02 | 1,060 | 1,060 | 1,015 | 1,016 | 89,000 | 1,016 |
| 1999-12-01 | 1,017 | 1,119 | 1,005 | 1,060 | 157,000 | 1,060 |
| 1999-11-30 | 1,046 | 1,046 | 1,020 | 1,020 | 47,000 | 1,020 |
| 1999-11-29 | 1,021 | 1,035 | 1,018 | 1,031 | 44,000 | 1,031 |
| 1999-11-26 | 1,031 | 1,031 | 1,011 | 1,011 | 121,000 | 1,011 |
| 1999-11-25 | 1,064 | 1,090 | 1,030 | 1,050 | 104,000 | 1,050 |
| 1999-11-24 | 1,113 | 1,114 | 1,051 | 1,051 | 103,000 | 1,051 |
| 1999-11-22 | 1,144 | 1,144 | 1,109 | 1,111 | 156,000 | 1,111 |
| 1999-11-19 | 1,070 | 1,090 | 1,060 | 1,084 | 102,000 | 1,084 |
| 1999-11-18 | 1,058 | 1,058 | 1,010 | 1,010 | 125,000 | 1,010 |
| 1999-11-17 | 1,040 | 1,050 | 1,030 | 1,038 | 66,000 | 1,038 |
| 1999-11-16 | 1,045 | 1,045 | 1,030 | 1,030 | 84,000 | 1,030 |
| 1999-11-15 | 1,089 | 1,100 | 1,040 | 1,046 | 54,000 | 1,046 |
| 1999-11-12 | 1,090 | 1,093 | 1,030 | 1,065 | 77,000 | 1,065 |
| 1999-11-11 | 1,145 | 1,145 | 1,090 | 1,091 | 105,000 | 1,091 |
| 1999-11-10 | 1,119 | 1,119 | 1,092 | 1,105 | 85,000 | 1,105 |
| 1999-11-09 | 1,128 | 1,128 | 1,100 | 1,119 | 80,000 | 1,119 |
| 1999-11-08 | 1,079 | 1,165 | 1,070 | 1,140 | 269,000 | 1,140 |
| 1999-11-05 | 1,090 | 1,090 | 1,060 | 1,060 | 104,000 | 1,060 |
| 1999-11-04 | 1,100 | 1,100 | 1,080 | 1,080 | 119,000 | 1,080 |
| 1999-11-02 | 1,090 | 1,090 | 1,080 | 1,089 | 100,000 | 1,089 |
| 1999-11-01 | 1,110 | 1,110 | 1,080 | 1,082 | 89,000 | 1,082 |
| 1999-10-29 | 1,110 | 1,130 | 1,090 | 1,090 | 122,000 | 1,090 |
| 1999-10-28 | 1,110 | 1,110 | 1,090 | 1,090 | 55,000 | 1,090 |
| 1999-10-27 | 1,136 | 1,143 | 1,110 | 1,117 | 114,000 | 1,117 |
| 1999-10-26 | 1,143 | 1,145 | 1,131 | 1,136 | 85,000 | 1,136 |
| 1999-10-25 | 1,140 | 1,160 | 1,139 | 1,143 | 105,000 | 1,143 |
| 1999-10-22 | 1,134 | 1,150 | 1,120 | 1,132 | 200,000 | 1,132 |
| 1999-10-21 | 1,154 | 1,157 | 1,131 | 1,131 | 167,000 | 1,131 |
| 1999-10-20 | 1,126 | 1,145 | 1,126 | 1,140 | 111,000 | 1,140 |
| 1999-10-19 | 1,138 | 1,138 | 1,129 | 1,135 | 53,000 | 1,135 |
| 1999-10-18 | 1,164 | 1,164 | 1,120 | 1,121 | 77,000 | 1,121 |
| 1999-10-15 | 1,272 | 1,292 | 1,172 | 1,184 | 84,000 | 1,184 |
| 1999-10-14 | 1,243 | 1,263 | 1,243 | 1,252 | 172,000 | 1,252 |
| 1999-10-13 | 1,308 | 1,308 | 1,282 | 1,282 | 115,000 | 1,282 |
| 1999-10-12 | 1,360 | 1,360 | 1,330 | 1,335 | 84,000 | 1,335 |
| 1999-10-08 | 1,359 | 1,359 | 1,335 | 1,350 | 58,000 | 1,350 |
| 1999-10-07 | 1,365 | 1,365 | 1,355 | 1,360 | 91,000 | 1,360 |
| 1999-10-06 | 1,374 | 1,374 | 1,351 | 1,355 | 68,000 | 1,355 |
| 1999-10-05 | 1,368 | 1,380 | 1,368 | 1,374 | 50,000 | 1,374 |
| 1999-10-04 | 1,390 | 1,390 | 1,371 | 1,374 | 33,000 | 1,374 |
| 1999-10-01 | 1,441 | 1,441 | 1,382 | 1,382 | 20,000 | 1,382 |
| 1999-09-30 | 1,380 | 1,440 | 1,380 | 1,400 | 24,000 | 1,400 |
| 1999-09-29 | 1,412 | 1,412 | 1,351 | 1,371 | 14,000 | 1,371 |
| 1999-09-28 | 1,420 | 1,440 | 1,401 | 1,401 | 10,000 | 1,401 |
| 1999-09-27 | 1,450 | 1,450 | 1,429 | 1,429 | 3,000 | 1,429 |
| 1999-09-24 | 1,458 | 1,458 | 1,430 | 1,450 | 46,000 | 1,450 |
| 1999-09-22 | 1,469 | 1,485 | 1,440 | 1,485 | 47,000 | 1,485 |
| 1999-09-21 | 1,460 | 1,476 | 1,460 | 1,476 | 79,000 | 1,476 |
| 1999-09-20 | 1,462 | 1,464 | 1,451 | 1,460 | 38,000 | 1,460 |
| 1999-09-17 | 1,450 | 1,460 | 1,440 | 1,460 | 134,000 | 1,460 |
| 1999-09-16 | 1,455 | 1,460 | 1,433 | 1,450 | 36,000 | 1,450 |
| 1999-09-14 | 1,500 | 1,500 | 1,472 | 1,475 | 47,000 | 1,475 |
| 1999-09-13 | 1,575 | 1,580 | 1,499 | 1,520 | 59,000 | 1,520 |
| 1999-09-10 | 1,581 | 1,600 | 1,570 | 1,584 | 196,000 | 1,584 |
| 1999-09-09 | 1,590 | 1,600 | 1,560 | 1,580 | 272,000 | 1,580 |
| 1999-09-08 | 1,510 | 1,549 | 1,498 | 1,544 | 235,000 | 1,544 |
| 1999-09-07 | 1,508 | 1,520 | 1,480 | 1,510 | 200,000 | 1,510 |
| 1999-09-06 | 1,450 | 1,485 | 1,448 | 1,475 | 294,000 | 1,475 |
| 1999-09-03 | 1,374 | 1,383 | 1,374 | 1,383 | 15,000 | 1,383 |
| 1999-09-02 | 1,410 | 1,410 | 1,368 | 1,379 | 86,000 | 1,379 |
| 1999-09-01 | 1,390 | 1,410 | 1,383 | 1,410 | 51,000 | 1,410 |
| 1999-08-31 | 1,430 | 1,430 | 1,411 | 1,411 | 54,000 | 1,411 |
| 1999-08-30 | 1,440 | 1,455 | 1,440 | 1,445 | 78,000 | 1,445 |
| 1999-08-27 | 1,450 | 1,458 | 1,445 | 1,450 | 65,000 | 1,450 |
| 1999-08-26 | 1,417 | 1,440 | 1,417 | 1,440 | 27,000 | 1,440 |
| 1999-08-25 | 1,440 | 1,440 | 1,437 | 1,437 | 15,000 | 1,437 |
| 1999-08-24 | 1,430 | 1,441 | 1,421 | 1,440 | 71,000 | 1,440 |
| 1999-08-23 | 1,437 | 1,440 | 1,430 | 1,440 | 20,000 | 1,440 |
| 1999-08-20 | 1,448 | 1,448 | 1,424 | 1,447 | 41,000 | 1,447 |
| 1999-08-19 | 1,427 | 1,463 | 1,420 | 1,463 | 126,000 | 1,463 |
| 1999-08-18 | 1,424 | 1,455 | 1,424 | 1,438 | 165,000 | 1,438 |
| 1999-08-17 | 1,396 | 1,451 | 1,396 | 1,424 | 118,000 | 1,424 |
| 1999-08-16 | 1,370 | 1,398 | 1,370 | 1,397 | 25,000 | 1,397 |
| 1999-08-13 | 1,366 | 1,380 | 1,360 | 1,360 | 180,000 | 1,360 |
| 1999-08-12 | 1,390 | 1,390 | 1,377 | 1,380 | 52,000 | 1,380 |
| 1999-08-11 | 1,380 | 1,380 | 1,355 | 1,367 | 51,000 | 1,367 |
| 1999-08-10 | 1,400 | 1,401 | 1,396 | 1,400 | 53,000 | 1,400 |
| 1999-08-09 | 1,409 | 1,429 | 1,391 | 1,429 | 41,000 | 1,429 |
| 1999-08-06 | 1,377 | 1,390 | 1,377 | 1,385 | 54,000 | 1,385 |
| 1999-08-05 | 1,441 | 1,441 | 1,417 | 1,417 | 32,000 | 1,417 |
| 1999-08-04 | 1,446 | 1,446 | 1,441 | 1,441 | 17,000 | 1,441 |
| 1999-08-03 | 1,449 | 1,449 | 1,431 | 1,447 | 24,000 | 1,447 |
| 1999-08-02 | 1,418 | 1,442 | 1,418 | 1,442 | 7,000 | 1,442 |
| 1999-07-30 | 1,420 | 1,449 | 1,420 | 1,449 | 39,000 | 1,449 |
| 1999-07-29 | 1,449 | 1,455 | 1,445 | 1,450 | 40,000 | 1,450 |
| 1999-07-28 | 1,440 | 1,444 | 1,439 | 1,444 | 20,000 | 1,444 |
| 1999-07-27 | 1,417 | 1,430 | 1,417 | 1,420 | 36,000 | 1,420 |
| 1999-07-26 | 1,450 | 1,458 | 1,450 | 1,458 | 14,000 | 1,458 |
| 1999-07-23 | 1,474 | 1,474 | 1,450 | 1,450 | 14,000 | 1,450 |
| 1999-07-22 | 1,501 | 1,501 | 1,470 | 1,475 | 51,000 | 1,475 |
| 1999-07-21 | 1,495 | 1,513 | 1,495 | 1,513 | 52,000 | 1,513 |
| 1999-07-19 | 1,533 | 1,534 | 1,512 | 1,525 | 66,000 | 1,525 |
| 1999-07-16 | 1,509 | 1,569 | 1,501 | 1,534 | 76,000 | 1,534 |
| 1999-07-15 | 1,560 | 1,560 | 1,539 | 1,539 | 84,000 | 1,539 |
| 1999-07-14 | 1,484 | 1,550 | 1,484 | 1,540 | 227,000 | 1,540 |
| 1999-07-13 | 1,511 | 1,516 | 1,499 | 1,499 | 57,000 | 1,499 |
| 1999-07-12 | 1,501 | 1,508 | 1,488 | 1,491 | 54,000 | 1,491 |
| 1999-07-09 | 1,530 | 1,530 | 1,481 | 1,481 | 72,000 | 1,481 |
| 1999-07-08 | 1,560 | 1,560 | 1,533 | 1,533 | 109,000 | 1,533 |
| 1999-07-07 | 1,540 | 1,565 | 1,529 | 1,550 | 202,000 | 1,550 |
| 1999-07-06 | 1,537 | 1,544 | 1,501 | 1,540 | 84,000 | 1,540 |
| 1999-07-05 | 1,520 | 1,540 | 1,520 | 1,537 | 134,000 | 1,537 |
| 1999-07-02 | 1,480 | 1,520 | 1,480 | 1,520 | 197,000 | 1,520 |
| 1999-07-01 | 1,420 | 1,470 | 1,420 | 1,451 | 234,000 | 1,451 |
| 1999-06-30 | 1,416 | 1,420 | 1,402 | 1,402 | 78,000 | 1,402 |
| 1999-06-29 | 1,430 | 1,430 | 1,411 | 1,411 | 30,000 | 1,411 |
| 1999-06-28 | 1,430 | 1,434 | 1,426 | 1,426 | 16,000 | 1,426 |
| 1999-06-25 | 1,446 | 1,446 | 1,430 | 1,430 | 47,000 | 1,430 |
| 1999-06-24 | 1,449 | 1,449 | 1,444 | 1,447 | 16,000 | 1,447 |
| 1999-06-23 | 1,455 | 1,465 | 1,449 | 1,449 | 83,000 | 1,449 |
| 1999-06-22 | 1,449 | 1,470 | 1,440 | 1,468 | 159,000 | 1,468 |
| 1999-06-21 | 1,418 | 1,432 | 1,415 | 1,432 | 59,000 | 1,432 |
| 1999-06-18 | 1,430 | 1,440 | 1,390 | 1,408 | 183,000 | 1,408 |
| 1999-06-17 | 1,405 | 1,440 | 1,403 | 1,431 | 138,000 | 1,431 |
| 1999-06-16 | 1,396 | 1,409 | 1,396 | 1,409 | 84,000 | 1,409 |
| 1999-06-15 | 1,402 | 1,405 | 1,395 | 1,396 | 28,000 | 1,396 |
| 1999-06-14 | 1,421 | 1,421 | 1,411 | 1,415 | 54,000 | 1,415 |
| 1999-06-11 | 1,440 | 1,440 | 1,420 | 1,430 | 196,000 | 1,430 |
| 1999-06-10 | 1,367 | 1,445 | 1,367 | 1,412 | 188,000 | 1,412 |
| 1999-06-09 | 1,350 | 1,368 | 1,350 | 1,368 | 17,000 | 1,368 |
| 1999-06-08 | 1,344 | 1,369 | 1,343 | 1,369 | 74,000 | 1,369 |
| 1999-06-07 | 1,330 | 1,343 | 1,328 | 1,330 | 42,000 | 1,330 |
| 1999-06-04 | 1,321 | 1,325 | 1,321 | 1,321 | 32,000 | 1,321 |
| 1999-06-03 | 1,331 | 1,331 | 1,330 | 1,331 | 6,000 | 1,331 |
| 1999-06-02 | 1,350 | 1,350 | 1,331 | 1,331 | 9,000 | 1,331 |
| 1999-06-01 | 1,320 | 1,350 | 1,320 | 1,350 | 9,000 | 1,350 |
| 1999-05-31 | 1,320 | 1,326 | 1,320 | 1,320 | 23,000 | 1,320 |
| 1999-05-28 | 1,349 | 1,350 | 1,320 | 1,322 | 27,000 | 1,322 |
| 1999-05-27 | 1,321 | 1,360 | 1,320 | 1,360 | 32,000 | 1,360 |
| 1999-05-26 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 1,320 |
| 1999-05-25 | 1,290 | 1,319 | 1,288 | 1,319 | 27,000 | 1,319 |
| 1999-05-24 | 1,283 | 1,315 | 1,283 | 1,315 | 7,000 | 1,315 |
| 1999-05-21 | 1,320 | 1,323 | 1,320 | 1,323 | 30,000 | 1,323 |
| 1999-05-20 | 1,313 | 1,324 | 1,313 | 1,324 | 32,000 | 1,324 |
| 1999-05-19 | 1,316 | 1,318 | 1,311 | 1,312 | 36,000 | 1,312 |
| 1999-05-18 | 1,351 | 1,355 | 1,326 | 1,329 | 39,000 | 1,329 |
| 1999-05-17 | 1,358 | 1,358 | 1,349 | 1,351 | 39,000 | 1,351 |
| 1999-05-14 | 1,354 | 1,359 | 1,354 | 1,359 | 18,000 | 1,359 |
| 1999-05-13 | 1,350 | 1,361 | 1,350 | 1,361 | 28,000 | 1,361 |
| 1999-05-12 | 1,334 | 1,350 | 1,334 | 1,350 | 33,000 | 1,350 |
| 1999-05-11 | 1,340 | 1,340 | 1,323 | 1,339 | 75,000 | 1,339 |
| 1999-05-10 | 1,350 | 1,350 | 1,334 | 1,340 | 123,000 | 1,340 |
| 1999-05-07 | 1,303 | 1,315 | 1,270 | 1,270 | 18,000 | 1,270 |
| 1999-05-06 | 1,261 | 1,270 | 1,260 | 1,265 | 27,000 | 1,265 |
| 1999-04-30 | 1,290 | 1,290 | 1,280 | 1,280 | 17,000 | 1,280 |
| 1999-04-28 | 1,320 | 1,320 | 1,290 | 1,290 | 10,000 | 1,290 |
| 1999-04-27 | 1,323 | 1,323 | 1,323 | 1,323 | 1,000 | 1,323 |
| 1999-04-26 | 1,285 | 1,319 | 1,285 | 1,319 | 11,000 | 1,319 |
| 1999-04-23 | 1,261 | 1,295 | 1,260 | 1,285 | 38,000 | 1,285 |
| 1999-04-22 | 1,258 | 1,264 | 1,250 | 1,259 | 54,000 | 1,259 |
| 1999-04-21 | 1,299 | 1,299 | 1,260 | 1,260 | 24,000 | 1,260 |
| 1999-04-20 | 1,260 | 1,280 | 1,260 | 1,272 | 21,000 | 1,272 |
| 1999-04-19 | 1,281 | 1,295 | 1,280 | 1,280 | 67,000 | 1,280 |
| 1999-04-16 | 1,291 | 1,291 | 1,276 | 1,276 | 8,000 | 1,276 |
| 1999-04-15 | 1,300 | 1,310 | 1,291 | 1,291 | 43,000 | 1,291 |
| 1999-04-14 | 1,318 | 1,319 | 1,258 | 1,300 | 116,000 | 1,300 |
| 1999-04-13 | 1,330 | 1,349 | 1,330 | 1,331 | 24,000 | 1,331 |
| 1999-04-12 | 1,349 | 1,349 | 1,330 | 1,349 | 15,000 | 1,349 |
| 1999-04-09 | 1,331 | 1,349 | 1,307 | 1,349 | 33,000 | 1,349 |
| 1999-04-08 | 1,331 | 1,340 | 1,331 | 1,338 | 36,000 | 1,338 |
| 1999-04-07 | 1,340 | 1,380 | 1,340 | 1,370 | 107,000 | 1,370 |
| 1999-04-06 | 1,423 | 1,423 | 1,370 | 1,380 | 147,000 | 1,380 |
| 1999-04-05 | 1,400 | 1,450 | 1,399 | 1,440 | 266,000 | 1,440 |
| 1999-04-02 | 1,354 | 1,385 | 1,354 | 1,380 | 197,000 | 1,380 |
| 1999-04-01 | 1,310 | 1,354 | 1,310 | 1,342 | 153,000 | 1,342 |
| 1999-03-31 | 1,299 | 1,320 | 1,270 | 1,300 | 89,000 | 1,300 |
| 1999-03-30 | 1,290 | 1,299 | 1,280 | 1,299 | 79,000 | 1,299 |
| 1999-03-29 | 1,210 | 1,280 | 1,209 | 1,262 | 68,000 | 1,262 |
| 1999-03-26 | 1,210 | 1,222 | 1,210 | 1,210 | 77,000 | 1,210 |
| 1999-03-25 | 1,188 | 1,209 | 1,188 | 1,200 | 65,000 | 1,200 |
| 1999-03-24 | 1,210 | 1,210 | 1,194 | 1,194 | 52,000 | 1,194 |
| 1999-03-23 | 1,220 | 1,240 | 1,215 | 1,215 | 46,000 | 1,215 |
| 1999-03-19 | 1,200 | 1,218 | 1,200 | 1,218 | 29,000 | 1,218 |
| 1999-03-18 | 1,250 | 1,250 | 1,200 | 1,200 | 91,000 | 1,200 |
| 1999-03-17 | 1,241 | 1,255 | 1,235 | 1,255 | 46,000 | 1,255 |
| 1999-03-16 | 1,233 | 1,241 | 1,233 | 1,241 | 35,000 | 1,241 |
| 1999-03-15 | 1,229 | 1,248 | 1,229 | 1,241 | 64,000 | 1,241 |
| 1999-03-12 | 1,221 | 1,230 | 1,220 | 1,224 | 54,000 | 1,224 |
| 1999-03-11 | 1,215 | 1,215 | 1,208 | 1,212 | 47,000 | 1,212 |
| 1999-03-10 | 1,201 | 1,210 | 1,200 | 1,209 | 42,000 | 1,209 |
| 1999-03-09 | 1,190 | 1,226 | 1,190 | 1,226 | 101,000 | 1,226 |
| 1999-03-08 | 1,211 | 1,214 | 1,200 | 1,200 | 44,000 | 1,200 |
| 1999-03-05 | 1,190 | 1,204 | 1,190 | 1,203 | 76,000 | 1,203 |
| 1999-03-04 | 1,200 | 1,207 | 1,195 | 1,195 | 52,000 | 1,195 |
| 1999-03-03 | 1,199 | 1,200 | 1,199 | 1,199 | 41,000 | 1,199 |
| 1999-03-02 | 1,202 | 1,202 | 1,194 | 1,199 | 33,000 | 1,199 |
| 1999-03-01 | 1,220 | 1,220 | 1,200 | 1,201 | 36,000 | 1,201 |
| 1999-02-26 | 1,250 | 1,250 | 1,222 | 1,222 | 19,000 | 1,222 |
| 1999-02-25 | 1,250 | 1,250 | 1,245 | 1,245 | 49,000 | 1,245 |
| 1999-02-24 | 1,242 | 1,242 | 1,221 | 1,240 | 131,000 | 1,240 |
| 1999-02-23 | 1,260 | 1,260 | 1,245 | 1,249 | 52,000 | 1,249 |
| 1999-02-22 | 1,222 | 1,270 | 1,222 | 1,270 | 9,000 | 1,270 |
| 1999-02-19 | 1,220 | 1,245 | 1,220 | 1,242 | 17,000 | 1,242 |
| 1999-02-18 | 1,277 | 1,280 | 1,277 | 1,280 | 18,000 | 1,280 |
| 1999-02-17 | 1,295 | 1,295 | 1,258 | 1,277 | 25,000 | 1,277 |
| 1999-02-16 | 1,250 | 1,296 | 1,250 | 1,275 | 22,000 | 1,275 |
| 1999-02-15 | 1,215 | 1,270 | 1,215 | 1,270 | 34,000 | 1,270 |
| 1999-02-12 | 1,340 | 1,340 | 1,290 | 1,295 | 31,000 | 1,295 |
| 1999-02-10 | 1,330 | 1,336 | 1,330 | 1,330 | 24,000 | 1,330 |
| 1999-02-09 | 1,340 | 1,342 | 1,336 | 1,336 | 41,000 | 1,336 |
| 1999-02-08 | 1,340 | 1,346 | 1,339 | 1,344 | 85,000 | 1,344 |
| 1999-02-05 | 1,335 | 1,340 | 1,320 | 1,340 | 74,000 | 1,340 |
| 1999-02-04 | 1,330 | 1,348 | 1,315 | 1,315 | 60,000 | 1,315 |
| 1999-02-03 | 1,323 | 1,323 | 1,320 | 1,320 | 25,000 | 1,320 |
| 1999-02-02 | 1,348 | 1,348 | 1,331 | 1,348 | 95,000 | 1,348 |
| 1999-02-01 | 1,349 | 1,349 | 1,340 | 1,348 | 15,000 | 1,348 |
| 1999-01-29 | 1,347 | 1,359 | 1,335 | 1,350 | 32,000 | 1,350 |
| 1999-01-28 | 1,335 | 1,370 | 1,335 | 1,347 | 38,000 | 1,347 |
| 1999-01-27 | 1,336 | 1,340 | 1,330 | 1,331 | 37,000 | 1,331 |
| 1999-01-26 | 1,335 | 1,336 | 1,330 | 1,336 | 21,000 | 1,336 |
| 1999-01-25 | 1,330 | 1,339 | 1,314 | 1,335 | 112,000 | 1,335 |
| 1999-01-22 | 1,330 | 1,330 | 1,300 | 1,320 | 28,000 | 1,320 |
| 1999-01-21 | 1,296 | 1,320 | 1,288 | 1,310 | 70,000 | 1,310 |
| 1999-01-20 | 1,269 | 1,270 | 1,250 | 1,260 | 145,000 | 1,260 |
| 1999-01-19 | 1,298 | 1,298 | 1,270 | 1,289 | 18,000 | 1,289 |
| 1999-01-18 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 | 1,280 |
| 1999-01-14 | 1,231 | 1,280 | 1,231 | 1,280 | 35,000 | 1,280 |
| 1999-01-13 | 1,223 | 1,230 | 1,215 | 1,226 | 42,000 | 1,226 |
| 1999-01-12 | 1,200 | 1,223 | 1,195 | 1,223 | 48,000 | 1,223 |
| 1999-01-11 | 1,200 | 1,200 | 1,180 | 1,194 | 25,000 | 1,194 |
| 1999-01-08 | 1,210 | 1,210 | 1,183 | 1,194 | 42,000 | 1,194 |
| 1999-01-07 | 1,150 | 1,230 | 1,150 | 1,223 | 57,000 | 1,223 |
| 1999-01-06 | 1,140 | 1,148 | 1,140 | 1,145 | 31,000 | 1,145 |
| 1999-01-05 | 1,152 | 1,152 | 1,140 | 1,140 | 31,000 | 1,140 |
| 1999-01-04 | 1,136 | 1,136 | 1,127 | 1,127 | 23,000 | 1,127 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
