7203 トヨタ自動車(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 | 4,800 | 4,950 | 4,730 | 4,950 | 880,000 | 990 |
| 1999-12-29 | 4,950 | 4,970 | 4,800 | 4,850 | 2,231,000 | 970 |
| 1999-12-28 | 4,510 | 4,900 | 4,510 | 4,860 | 2,945,000 | 972 |
| 1999-12-27 | 4,620 | 4,620 | 4,470 | 4,500 | 1,391,000 | 900 |
| 1999-12-24 | 4,730 | 4,760 | 4,670 | 4,670 | 4,326,000 | 934 |
| 1999-12-22 | 4,720 | 4,760 | 4,640 | 4,690 | 5,678,000 | 938 |
| 1999-12-21 | 4,810 | 4,840 | 4,600 | 4,690 | 7,897,000 | 938 |
| 1999-12-20 | 4,970 | 5,220 | 4,910 | 4,960 | 11,063,000 | 992 |
| 1999-12-17 | 4,500 | 4,720 | 4,480 | 4,720 | 8,867,000 | 944 |
| 1999-12-16 | 3,940 | 4,290 | 3,940 | 4,220 | 11,093,000 | 844 |
| 1999-12-15 | 3,800 | 3,900 | 3,800 | 3,870 | 6,787,000 | 774 |
| 1999-12-14 | 3,800 | 3,820 | 3,750 | 3,790 | 4,315,000 | 758 |
| 1999-12-13 | 3,750 | 3,830 | 3,750 | 3,790 | 6,334,000 | 758 |
| 1999-12-10 | 3,600 | 3,770 | 3,590 | 3,700 | 12,179,000 | 740 |
| 1999-12-09 | 3,510 | 3,640 | 3,510 | 3,590 | 4,447,000 | 718 |
| 1999-12-08 | 3,500 | 3,530 | 3,470 | 3,480 | 3,238,000 | 696 |
| 1999-12-07 | 3,510 | 3,550 | 3,480 | 3,520 | 3,553,000 | 704 |
| 1999-12-06 | 3,540 | 3,600 | 3,510 | 3,510 | 3,485,000 | 702 |
| 1999-12-03 | 3,560 | 3,590 | 3,470 | 3,520 | 3,132,000 | 704 |
| 1999-12-02 | 3,540 | 3,580 | 3,530 | 3,550 | 3,714,000 | 710 |
| 1999-12-01 | 3,470 | 3,510 | 3,460 | 3,460 | 3,131,000 | 692 |
| 1999-11-30 | 3,570 | 3,580 | 3,430 | 3,460 | 2,670,000 | 692 |
| 1999-11-29 | 3,650 | 3,650 | 3,590 | 3,620 | 1,760,000 | 724 |
| 1999-11-26 | 3,650 | 3,720 | 3,650 | 3,680 | 2,750,000 | 736 |
| 1999-11-25 | 3,730 | 3,730 | 3,600 | 3,610 | 2,514,000 | 722 |
| 1999-11-24 | 3,730 | 3,730 | 3,660 | 3,700 | 3,140,000 | 740 |
| 1999-11-22 | 3,790 | 3,840 | 3,730 | 3,730 | 5,804,000 | 746 |
| 1999-11-19 | 3,700 | 3,780 | 3,700 | 3,750 | 4,419,000 | 750 |
| 1999-11-18 | 3,590 | 3,710 | 3,570 | 3,650 | 4,621,000 | 730 |
| 1999-11-17 | 3,530 | 3,570 | 3,510 | 3,570 | 2,334,000 | 714 |
| 1999-11-16 | 3,500 | 3,550 | 3,490 | 3,530 | 2,469,000 | 706 |
| 1999-11-15 | 3,500 | 3,550 | 3,470 | 3,470 | 1,485,000 | 694 |
| 1999-11-12 | 3,550 | 3,550 | 3,470 | 3,510 | 3,790,000 | 702 |
| 1999-11-11 | 3,690 | 3,690 | 3,530 | 3,570 | 3,314,000 | 714 |
| 1999-11-10 | 3,620 | 3,660 | 3,600 | 3,660 | 1,989,000 | 732 |
| 1999-11-09 | 3,660 | 3,660 | 3,600 | 3,620 | 2,639,000 | 724 |
| 1999-11-08 | 3,680 | 3,710 | 3,630 | 3,670 | 2,867,000 | 734 |
| 1999-11-05 | 3,690 | 3,690 | 3,640 | 3,660 | 1,988,000 | 732 |
| 1999-11-04 | 3,640 | 3,690 | 3,630 | 3,690 | 3,686,000 | 738 |
| 1999-11-02 | 3,580 | 3,600 | 3,560 | 3,600 | 1,833,000 | 720 |
| 1999-11-01 | 3,590 | 3,610 | 3,570 | 3,580 | 1,743,000 | 716 |
| 1999-10-29 | 3,550 | 3,610 | 3,540 | 3,610 | 3,192,000 | 722 |
| 1999-10-28 | 3,580 | 3,580 | 3,490 | 3,490 | 1,993,000 | 698 |
| 1999-10-27 | 3,590 | 3,600 | 3,530 | 3,530 | 1,879,000 | 706 |
| 1999-10-26 | 3,600 | 3,670 | 3,580 | 3,630 | 2,444,000 | 726 |
| 1999-10-25 | 3,600 | 3,640 | 3,580 | 3,610 | 2,372,000 | 722 |
| 1999-10-22 | 3,530 | 3,590 | 3,510 | 3,580 | 1,910,000 | 716 |
| 1999-10-21 | 3,530 | 3,550 | 3,510 | 3,540 | 2,993,000 | 708 |
| 1999-10-20 | 3,490 | 3,510 | 3,450 | 3,490 | 1,761,000 | 698 |
| 1999-10-19 | 3,440 | 3,470 | 3,410 | 3,450 | 2,690,000 | 690 |
| 1999-10-18 | 3,420 | 3,480 | 3,410 | 3,450 | 2,044,000 | 690 |
| 1999-10-15 | 3,500 | 3,520 | 3,470 | 3,520 | 2,341,000 | 704 |
| 1999-10-14 | 3,450 | 3,510 | 3,400 | 3,460 | 2,153,000 | 692 |
| 1999-10-13 | 3,480 | 3,500 | 3,410 | 3,410 | 2,800,000 | 682 |
| 1999-10-12 | 3,610 | 3,610 | 3,530 | 3,530 | 2,872,000 | 706 |
| 1999-10-08 | 3,610 | 3,700 | 3,530 | 3,660 | 4,027,000 | 732 |
| 1999-10-07 | 3,590 | 3,610 | 3,540 | 3,610 | 4,739,000 | 722 |
| 1999-10-06 | 3,510 | 3,600 | 3,460 | 3,540 | 2,032,000 | 708 |
| 1999-10-05 | 3,480 | 3,520 | 3,470 | 3,490 | 1,547,000 | 698 |
| 1999-10-04 | 3,460 | 3,490 | 3,420 | 3,450 | 1,834,000 | 690 |
| 1999-10-01 | 3,440 | 3,500 | 3,420 | 3,480 | 2,727,000 | 696 |
| 1999-09-30 | 3,300 | 3,530 | 3,300 | 3,390 | 5,257,000 | 678 |
| 1999-09-29 | 3,300 | 3,330 | 3,260 | 3,290 | 4,010,000 | 658 |
| 1999-09-28 | 3,380 | 3,380 | 3,250 | 3,250 | 2,310,000 | 650 |
| 1999-09-27 | 3,380 | 3,420 | 3,280 | 3,280 | 1,129,000 | 656 |
| 1999-09-24 | 3,370 | 3,390 | 3,230 | 3,290 | 2,746,000 | 658 |
| 1999-09-22 | 3,520 | 3,550 | 3,420 | 3,420 | 2,103,000 | 684 |
| 1999-09-21 | 3,640 | 3,650 | 3,610 | 3,650 | 2,101,000 | 730 |
| 1999-09-20 | 3,650 | 3,650 | 3,590 | 3,650 | 2,363,000 | 730 |
| 1999-09-17 | 3,550 | 3,600 | 3,480 | 3,600 | 2,629,000 | 720 |
| 1999-09-16 | 3,460 | 3,550 | 3,420 | 3,550 | 2,112,000 | 710 |
| 1999-09-14 | 3,550 | 3,550 | 3,430 | 3,510 | 2,360,000 | 702 |
| 1999-09-13 | 3,450 | 3,500 | 3,450 | 3,500 | 1,921,000 | 700 |
| 1999-09-10 | 3,420 | 3,440 | 3,340 | 3,400 | 6,055,000 | 680 |
| 1999-09-09 | 3,600 | 3,600 | 3,470 | 3,470 | 1,243,000 | 694 |
| 1999-09-08 | 3,600 | 3,600 | 3,490 | 3,520 | 1,742,000 | 704 |
| 1999-09-07 | 3,560 | 3,620 | 3,490 | 3,620 | 2,256,000 | 724 |
| 1999-09-06 | 3,510 | 3,570 | 3,510 | 3,550 | 1,624,000 | 710 |
| 1999-09-03 | 3,450 | 3,490 | 3,410 | 3,460 | 1,678,000 | 692 |
| 1999-09-02 | 3,530 | 3,580 | 3,470 | 3,470 | 3,190,000 | 694 |
| 1999-09-01 | 3,450 | 3,470 | 3,400 | 3,450 | 5,010,000 | 690 |
| 1999-08-31 | 3,550 | 3,580 | 3,230 | 3,230 | 5,209,000 | 646 |
| 1999-08-30 | 3,580 | 3,600 | 3,560 | 3,590 | 2,612,000 | 718 |
| 1999-08-27 | 3,560 | 3,660 | 3,530 | 3,530 | 4,386,000 | 706 |
| 1999-08-26 | 3,600 | 3,600 | 3,460 | 3,460 | 5,027,000 | 692 |
| 1999-08-25 | 3,650 | 3,650 | 3,560 | 3,600 | 2,394,000 | 720 |
| 1999-08-24 | 3,690 | 3,710 | 3,650 | 3,650 | 2,640,000 | 730 |
| 1999-08-23 | 3,830 | 3,890 | 3,620 | 3,640 | 2,860,000 | 728 |
| 1999-08-20 | 3,750 | 3,820 | 3,730 | 3,820 | 1,872,000 | 764 |
| 1999-08-19 | 3,770 | 3,780 | 3,720 | 3,780 | 2,208,000 | 756 |
| 1999-08-18 | 3,800 | 3,810 | 3,770 | 3,780 | 2,141,000 | 756 |
| 1999-08-17 | 3,790 | 3,810 | 3,760 | 3,780 | 2,066,000 | 756 |
| 1999-08-16 | 3,790 | 3,820 | 3,760 | 3,790 | 2,697,000 | 758 |
| 1999-08-13 | 3,710 | 3,770 | 3,700 | 3,740 | 2,357,000 | 748 |
| 1999-08-12 | 3,750 | 3,780 | 3,720 | 3,740 | 1,751,000 | 748 |
| 1999-08-11 | 3,720 | 3,740 | 3,690 | 3,700 | 1,857,000 | 740 |
| 1999-08-10 | 3,730 | 3,740 | 3,690 | 3,720 | 2,422,000 | 744 |
| 1999-08-09 | 3,760 | 3,810 | 3,740 | 3,770 | 2,548,000 | 754 |
| 1999-08-06 | 3,850 | 3,870 | 3,780 | 3,810 | 2,682,000 | 762 |
| 1999-08-05 | 3,900 | 3,910 | 3,840 | 3,890 | 2,273,000 | 778 |
| 1999-08-04 | 3,920 | 3,980 | 3,910 | 3,940 | 1,529,000 | 788 |
| 1999-08-03 | 3,950 | 3,960 | 3,900 | 3,960 | 1,536,000 | 792 |
| 1999-08-02 | 4,000 | 4,010 | 3,950 | 3,950 | 2,474,000 | 790 |
| 1999-07-30 | 3,960 | 4,040 | 3,950 | 4,040 | 3,627,000 | 808 |
| 1999-07-29 | 3,950 | 4,020 | 3,950 | 3,970 | 3,886,000 | 794 |
| 1999-07-28 | 3,910 | 3,950 | 3,880 | 3,920 | 3,080,000 | 784 |
| 1999-07-27 | 3,860 | 3,940 | 3,850 | 3,890 | 5,469,000 | 778 |
| 1999-07-26 | 3,800 | 3,840 | 3,780 | 3,780 | 2,018,000 | 756 |
| 1999-07-23 | 3,830 | 3,870 | 3,780 | 3,800 | 3,119,000 | 760 |
| 1999-07-22 | 3,950 | 3,960 | 3,880 | 3,880 | 2,718,000 | 776 |
| 1999-07-21 | 3,960 | 4,000 | 3,940 | 3,990 | 2,553,000 | 798 |
| 1999-07-19 | 4,030 | 4,050 | 4,000 | 4,040 | 2,006,000 | 808 |
| 1999-07-16 | 4,040 | 4,060 | 4,020 | 4,030 | 2,690,000 | 806 |
| 1999-07-15 | 4,030 | 4,030 | 3,980 | 4,030 | 2,057,000 | 806 |
| 1999-07-14 | 3,990 | 4,050 | 3,980 | 4,030 | 2,666,000 | 806 |
| 1999-07-13 | 4,040 | 4,070 | 3,970 | 3,970 | 5,618,000 | 794 |
| 1999-07-12 | 3,980 | 4,030 | 3,970 | 4,000 | 3,522,000 | 800 |
| 1999-07-09 | 3,920 | 3,990 | 3,900 | 3,970 | 3,353,000 | 794 |
| 1999-07-08 | 3,940 | 3,960 | 3,910 | 3,930 | 2,461,000 | 786 |
| 1999-07-07 | 3,940 | 3,970 | 3,910 | 3,930 | 2,947,000 | 786 |
| 1999-07-06 | 3,920 | 3,930 | 3,880 | 3,900 | 1,630,000 | 780 |
| 1999-07-05 | 3,980 | 3,980 | 3,920 | 3,920 | 1,738,000 | 784 |
| 1999-07-02 | 3,970 | 4,010 | 3,930 | 3,990 | 3,941,000 | 798 |
| 1999-07-01 | 3,880 | 3,960 | 3,880 | 3,930 | 6,560,000 | 786 |
| 1999-06-30 | 3,840 | 3,900 | 3,830 | 3,830 | 6,872,000 | 766 |
| 1999-06-29 | 3,800 | 3,840 | 3,790 | 3,800 | 4,704,000 | 760 |
| 1999-06-28 | 3,760 | 3,780 | 3,750 | 3,780 | 1,223,000 | 756 |
| 1999-06-25 | 3,760 | 3,780 | 3,740 | 3,750 | 2,567,000 | 750 |
| 1999-06-24 | 3,710 | 3,780 | 3,700 | 3,760 | 2,513,000 | 752 |
| 1999-06-23 | 3,720 | 3,770 | 3,690 | 3,690 | 2,889,000 | 738 |
| 1999-06-22 | 3,700 | 3,730 | 3,670 | 3,730 | 2,406,000 | 746 |
| 1999-06-21 | 3,670 | 3,680 | 3,630 | 3,660 | 1,221,000 | 732 |
| 1999-06-18 | 3,710 | 3,720 | 3,630 | 3,630 | 2,082,000 | 726 |
| 1999-06-17 | 3,770 | 3,770 | 3,720 | 3,720 | 1,630,000 | 744 |
| 1999-06-16 | 3,750 | 3,780 | 3,720 | 3,740 | 2,617,000 | 748 |
| 1999-06-15 | 3,680 | 3,740 | 3,670 | 3,730 | 2,537,000 | 746 |
| 1999-06-14 | 3,650 | 3,710 | 3,640 | 3,660 | 1,763,000 | 732 |
| 1999-06-11 | 3,660 | 3,740 | 3,630 | 3,680 | 9,117,000 | 736 |
| 1999-06-10 | 3,580 | 3,660 | 3,570 | 3,630 | 2,598,000 | 726 |
| 1999-06-09 | 3,550 | 3,630 | 3,540 | 3,580 | 3,324,000 | 716 |
| 1999-06-08 | 3,530 | 3,580 | 3,510 | 3,580 | 2,195,000 | 716 |
| 1999-06-07 | 3,430 | 3,520 | 3,400 | 3,500 | 2,301,000 | 700 |
| 1999-06-04 | 3,470 | 3,470 | 3,350 | 3,430 | 1,286,000 | 686 |
| 1999-06-03 | 3,500 | 3,500 | 3,440 | 3,440 | 2,206,000 | 688 |
| 1999-06-02 | 3,390 | 3,470 | 3,380 | 3,440 | 3,939,000 | 688 |
| 1999-06-01 | 3,260 | 3,340 | 3,240 | 3,340 | 2,791,000 | 668 |
| 1999-05-31 | 3,310 | 3,340 | 3,230 | 3,230 | 1,907,000 | 646 |
| 1999-05-28 | 3,290 | 3,300 | 3,240 | 3,300 | 1,557,000 | 660 |
| 1999-05-27 | 3,340 | 3,340 | 3,270 | 3,320 | 1,225,000 | 664 |
| 1999-05-26 | 3,340 | 3,370 | 3,300 | 3,320 | 1,421,000 | 664 |
| 1999-05-25 | 3,280 | 3,380 | 3,280 | 3,380 | 2,750,000 | 676 |
| 1999-05-24 | 3,330 | 3,330 | 3,220 | 3,330 | 1,973,000 | 666 |
| 1999-05-21 | 3,350 | 3,370 | 3,280 | 3,330 | 2,322,000 | 666 |
| 1999-05-20 | 3,290 | 3,360 | 3,270 | 3,320 | 1,875,000 | 664 |
| 1999-05-19 | 3,290 | 3,310 | 3,150 | 3,250 | 3,936,000 | 650 |
| 1999-05-18 | 3,300 | 3,410 | 3,270 | 3,390 | 2,736,000 | 678 |
| 1999-05-17 | 3,330 | 3,340 | 3,270 | 3,280 | 2,180,000 | 656 |
| 1999-05-14 | 3,430 | 3,430 | 3,370 | 3,380 | 2,295,000 | 676 |
| 1999-05-13 | 3,460 | 3,460 | 3,390 | 3,420 | 1,433,000 | 684 |
| 1999-05-12 | 3,440 | 3,500 | 3,440 | 3,500 | 2,596,000 | 700 |
| 1999-05-11 | 3,500 | 3,520 | 3,440 | 3,440 | 1,686,000 | 688 |
| 1999-05-10 | 3,480 | 3,520 | 3,450 | 3,470 | 1,261,000 | 694 |
| 1999-05-07 | 3,590 | 3,600 | 3,450 | 3,480 | 3,033,000 | 696 |
| 1999-05-06 | 3,490 | 3,610 | 3,450 | 3,610 | 3,115,000 | 722 |
| 1999-04-30 | 3,490 | 3,490 | 3,390 | 3,390 | 1,749,000 | 678 |
| 1999-04-28 | 3,590 | 3,610 | 3,450 | 3,470 | 1,903,000 | 694 |
| 1999-04-27 | 3,550 | 3,620 | 3,520 | 3,570 | 2,725,000 | 714 |
| 1999-04-26 | 3,470 | 3,590 | 3,470 | 3,500 | 1,719,000 | 700 |
| 1999-04-23 | 3,510 | 3,570 | 3,460 | 3,500 | 2,890,000 | 700 |
| 1999-04-22 | 3,570 | 3,570 | 3,450 | 3,500 | 1,606,000 | 700 |
| 1999-04-21 | 3,700 | 3,700 | 3,510 | 3,520 | 1,929,000 | 704 |
| 1999-04-20 | 3,610 | 3,720 | 3,610 | 3,700 | 2,769,000 | 740 |
| 1999-04-19 | 3,680 | 3,720 | 3,590 | 3,660 | 2,907,000 | 732 |
| 1999-04-16 | 3,600 | 3,700 | 3,580 | 3,630 | 2,671,000 | 726 |
| 1999-04-15 | 3,630 | 3,680 | 3,530 | 3,530 | 2,137,000 | 706 |
| 1999-04-14 | 3,480 | 3,690 | 3,430 | 3,670 | 3,524,000 | 734 |
| 1999-04-13 | 3,450 | 3,550 | 3,420 | 3,500 | 1,901,000 | 700 |
| 1999-04-12 | 3,530 | 3,530 | 3,380 | 3,380 | 2,029,000 | 676 |
| 1999-04-09 | 3,830 | 3,830 | 3,540 | 3,580 | 3,867,000 | 716 |
| 1999-04-08 | 3,770 | 3,790 | 3,700 | 3,780 | 2,489,000 | 756 |
| 1999-04-07 | 3,760 | 3,800 | 3,670 | 3,780 | 3,207,000 | 756 |
| 1999-04-06 | 3,710 | 3,810 | 3,550 | 3,810 | 3,191,000 | 762 |
| 1999-04-05 | 3,720 | 3,830 | 3,660 | 3,730 | 2,101,000 | 746 |
| 1999-04-02 | 3,700 | 3,790 | 3,670 | 3,720 | 4,430,000 | 744 |
| 1999-04-01 | 3,470 | 3,690 | 3,460 | 3,640 | 4,433,000 | 728 |
| 1999-03-31 | 3,410 | 3,510 | 3,380 | 3,430 | 3,682,000 | 686 |
| 1999-03-30 | 3,400 | 3,420 | 3,360 | 3,400 | 1,349,000 | 680 |
| 1999-03-29 | 3,320 | 3,390 | 3,320 | 3,340 | 1,171,000 | 668 |
| 1999-03-26 | 3,180 | 3,410 | 3,170 | 3,370 | 2,900,000 | 674 |
| 1999-03-25 | 3,140 | 3,140 | 3,070 | 3,090 | 3,725,000 | 618 |
| 1999-03-24 | 3,250 | 3,250 | 3,060 | 3,060 | 3,834,000 | 612 |
| 1999-03-23 | 3,380 | 3,380 | 3,220 | 3,280 | 2,571,000 | 656 |
| 1999-03-19 | 3,350 | 3,390 | 3,270 | 3,360 | 3,430,000 | 672 |
| 1999-03-18 | 3,490 | 3,560 | 3,270 | 3,300 | 5,384,000 | 660 |
| 1999-03-17 | 3,400 | 3,510 | 3,390 | 3,480 | 5,047,000 | 696 |
| 1999-03-16 | 3,380 | 3,410 | 3,360 | 3,400 | 5,395,000 | 680 |
| 1999-03-15 | 3,340 | 3,410 | 3,320 | 3,400 | 4,974,000 | 680 |
| 1999-03-12 | 3,350 | 3,350 | 3,300 | 3,330 | 5,083,000 | 666 |
| 1999-03-11 | 3,260 | 3,370 | 3,240 | 3,340 | 5,903,000 | 668 |
| 1999-03-10 | 3,260 | 3,260 | 3,200 | 3,250 | 3,201,000 | 650 |
| 1999-03-09 | 3,240 | 3,250 | 3,170 | 3,220 | 3,420,000 | 644 |
| 1999-03-08 | 3,210 | 3,280 | 3,200 | 3,230 | 4,841,000 | 646 |
| 1999-03-05 | 3,000 | 3,200 | 2,990 | 3,200 | 6,261,000 | 640 |
| 1999-03-04 | 2,985 | 3,020 | 2,975 | 2,995 | 2,821,000 | 599 |
| 1999-03-03 | 2,985 | 3,000 | 2,935 | 2,960 | 3,046,000 | 592 |
| 1999-03-02 | 3,020 | 3,040 | 2,980 | 3,000 | 3,071,000 | 600 |
| 1999-03-01 | 3,090 | 3,090 | 3,030 | 3,030 | 2,630,000 | 606 |
| 1999-02-26 | 3,070 | 3,130 | 3,050 | 3,100 | 4,627,000 | 620 |
| 1999-02-25 | 3,110 | 3,110 | 3,060 | 3,080 | 2,503,000 | 616 |
| 1999-02-24 | 3,080 | 3,150 | 3,070 | 3,120 | 4,007,000 | 624 |
| 1999-02-23 | 3,080 | 3,090 | 3,040 | 3,080 | 2,255,000 | 616 |
| 1999-02-22 | 3,010 | 3,090 | 3,000 | 3,090 | 2,310,000 | 618 |
| 1999-02-19 | 3,000 | 3,000 | 2,970 | 2,990 | 1,729,000 | 598 |
| 1999-02-18 | 3,000 | 3,010 | 2,985 | 3,010 | 1,536,000 | 602 |
| 1999-02-17 | 3,010 | 3,030 | 2,980 | 3,010 | 1,902,000 | 602 |
| 1999-02-16 | 2,985 | 3,030 | 2,960 | 2,985 | 1,930,000 | 597 |
| 1999-02-15 | 3,000 | 3,020 | 2,970 | 2,985 | 1,543,000 | 597 |
| 1999-02-12 | 2,960 | 3,000 | 2,960 | 3,000 | 1,594,000 | 600 |
| 1999-02-10 | 2,975 | 3,000 | 2,965 | 2,975 | 1,507,000 | 595 |
| 1999-02-09 | 3,010 | 3,070 | 3,000 | 3,010 | 2,139,000 | 602 |
| 1999-02-08 | 2,985 | 3,030 | 2,975 | 3,010 | 1,886,000 | 602 |
| 1999-02-05 | 2,940 | 3,000 | 2,925 | 2,970 | 2,230,000 | 594 |
| 1999-02-04 | 2,960 | 3,020 | 2,915 | 2,945 | 1,353,000 | 589 |
| 1999-02-03 | 2,955 | 2,980 | 2,940 | 2,940 | 1,383,000 | 588 |
| 1999-02-02 | 3,010 | 3,020 | 2,980 | 3,000 | 1,444,000 | 600 |
| 1999-02-01 | 3,110 | 3,130 | 2,985 | 3,010 | 1,966,000 | 602 |
| 1999-01-29 | 3,040 | 3,100 | 3,040 | 3,060 | 3,518,000 | 612 |
| 1999-01-28 | 3,010 | 3,040 | 2,950 | 2,950 | 1,851,000 | 590 |
| 1999-01-27 | 2,960 | 3,010 | 2,945 | 2,985 | 2,086,000 | 597 |
| 1999-01-26 | 2,870 | 2,950 | 2,870 | 2,920 | 2,471,000 | 584 |
| 1999-01-25 | 2,765 | 2,830 | 2,750 | 2,830 | 1,563,000 | 566 |
| 1999-01-22 | 2,925 | 2,965 | 2,795 | 2,845 | 2,007,000 | 569 |
| 1999-01-21 | 2,900 | 2,965 | 2,870 | 2,940 | 1,702,000 | 588 |
| 1999-01-20 | 2,765 | 2,890 | 2,725 | 2,890 | 1,844,000 | 578 |
| 1999-01-19 | 2,850 | 2,860 | 2,770 | 2,805 | 1,051,000 | 561 |
| 1999-01-18 | 2,750 | 2,850 | 2,750 | 2,850 | 1,338,000 | 570 |
| 1999-01-14 | 2,670 | 2,710 | 2,665 | 2,700 | 1,940,000 | 540 |
| 1999-01-13 | 2,700 | 2,720 | 2,650 | 2,675 | 2,519,000 | 535 |
| 1999-01-12 | 2,730 | 2,820 | 2,725 | 2,755 | 2,047,000 | 551 |
| 1999-01-11 | 2,810 | 2,810 | 2,735 | 2,770 | 1,171,000 | 554 |
| 1999-01-08 | 2,935 | 2,935 | 2,825 | 2,850 | 1,402,000 | 570 |
| 1999-01-07 | 3,000 | 3,020 | 2,945 | 2,965 | 2,034,000 | 593 |
| 1999-01-06 | 2,885 | 2,900 | 2,860 | 2,880 | 1,142,000 | 576 |
| 1999-01-05 | 2,955 | 2,955 | 2,850 | 2,865 | 1,591,000 | 573 |
| 1999-01-04 | 2,950 | 2,980 | 2,930 | 2,955 | 778,000 | 591 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
