7259 (株)アイシン 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 | 1,420 | 1,420 | 1,400 | 1,404 | 62,000 | 468 |
| 1999-12-29 | 1,474 | 1,474 | 1,399 | 1,400 | 180,000 | 466.67 |
| 1999-12-28 | 1,500 | 1,500 | 1,485 | 1,485 | 64,000 | 495 |
| 1999-12-27 | 1,528 | 1,528 | 1,490 | 1,495 | 128,000 | 498.33 |
| 1999-12-24 | 1,520 | 1,559 | 1,510 | 1,559 | 224,000 | 519.67 |
| 1999-12-22 | 1,552 | 1,571 | 1,512 | 1,550 | 166,000 | 516.67 |
| 1999-12-21 | 1,627 | 1,627 | 1,570 | 1,570 | 138,000 | 523.33 |
| 1999-12-20 | 1,574 | 1,639 | 1,574 | 1,634 | 356,000 | 544.67 |
| 1999-12-17 | 1,518 | 1,545 | 1,515 | 1,545 | 144,000 | 515 |
| 1999-12-16 | 1,540 | 1,545 | 1,490 | 1,519 | 445,000 | 506.33 |
| 1999-12-15 | 1,541 | 1,550 | 1,500 | 1,500 | 320,000 | 500 |
| 1999-12-14 | 1,580 | 1,585 | 1,528 | 1,528 | 297,000 | 509.33 |
| 1999-12-13 | 1,567 | 1,589 | 1,533 | 1,533 | 298,000 | 511 |
| 1999-12-10 | 1,510 | 1,538 | 1,510 | 1,537 | 1,061,000 | 512.33 |
| 1999-12-09 | 1,550 | 1,620 | 1,550 | 1,600 | 342,000 | 533.33 |
| 1999-12-08 | 1,554 | 1,576 | 1,554 | 1,556 | 365,000 | 518.67 |
| 1999-12-07 | 1,554 | 1,580 | 1,554 | 1,563 | 248,000 | 521 |
| 1999-12-06 | 1,620 | 1,630 | 1,575 | 1,575 | 251,000 | 525 |
| 1999-12-03 | 1,606 | 1,665 | 1,606 | 1,630 | 640,000 | 543.33 |
| 1999-12-02 | 1,600 | 1,609 | 1,595 | 1,602 | 472,000 | 534 |
| 1999-12-01 | 1,584 | 1,604 | 1,580 | 1,581 | 544,000 | 527 |
| 1999-11-30 | 1,670 | 1,670 | 1,547 | 1,554 | 372,000 | 518 |
| 1999-11-29 | 1,700 | 1,715 | 1,673 | 1,673 | 166,000 | 557.67 |
| 1999-11-26 | 1,705 | 1,735 | 1,705 | 1,710 | 191,000 | 570 |
| 1999-11-25 | 1,750 | 1,750 | 1,720 | 1,732 | 266,000 | 577.33 |
| 1999-11-24 | 1,750 | 1,750 | 1,729 | 1,740 | 142,000 | 580 |
| 1999-11-22 | 1,759 | 1,775 | 1,727 | 1,727 | 329,000 | 575.67 |
| 1999-11-19 | 1,759 | 1,790 | 1,750 | 1,759 | 382,000 | 586.33 |
| 1999-11-18 | 1,730 | 1,762 | 1,730 | 1,759 | 129,000 | 586.33 |
| 1999-11-17 | 1,755 | 1,780 | 1,697 | 1,725 | 151,000 | 575 |
| 1999-11-16 | 1,750 | 1,785 | 1,745 | 1,785 | 183,000 | 595 |
| 1999-11-15 | 1,809 | 1,810 | 1,758 | 1,761 | 353,000 | 587 |
| 1999-11-12 | 1,778 | 1,815 | 1,748 | 1,813 | 2,109,000 | 604.33 |
| 1999-11-11 | 1,720 | 1,805 | 1,671 | 1,718 | 1,468,000 | 572.67 |
| 1999-11-10 | 1,540 | 1,660 | 1,540 | 1,650 | 932,000 | 550 |
| 1999-11-09 | 1,564 | 1,570 | 1,541 | 1,550 | 70,000 | 516.67 |
| 1999-11-08 | 1,594 | 1,594 | 1,534 | 1,534 | 349,000 | 511.33 |
| 1999-11-05 | 1,590 | 1,590 | 1,553 | 1,564 | 95,000 | 521.33 |
| 1999-11-04 | 1,600 | 1,611 | 1,554 | 1,573 | 261,000 | 524.33 |
| 1999-11-02 | 1,565 | 1,630 | 1,545 | 1,600 | 711,000 | 533.33 |
| 1999-11-01 | 1,530 | 1,530 | 1,485 | 1,485 | 75,000 | 495 |
| 1999-10-29 | 1,504 | 1,545 | 1,503 | 1,512 | 167,000 | 504 |
| 1999-10-28 | 1,470 | 1,473 | 1,461 | 1,464 | 61,000 | 488 |
| 1999-10-27 | 1,470 | 1,482 | 1,470 | 1,470 | 145,000 | 490 |
| 1999-10-26 | 1,465 | 1,479 | 1,465 | 1,473 | 108,000 | 491 |
| 1999-10-25 | 1,477 | 1,495 | 1,477 | 1,477 | 115,000 | 492.33 |
| 1999-10-22 | 1,476 | 1,509 | 1,476 | 1,500 | 147,000 | 500 |
| 1999-10-21 | 1,539 | 1,539 | 1,504 | 1,506 | 90,000 | 502 |
| 1999-10-20 | 1,536 | 1,564 | 1,522 | 1,539 | 202,000 | 513 |
| 1999-10-19 | 1,491 | 1,491 | 1,466 | 1,466 | 118,000 | 488.67 |
| 1999-10-18 | 1,485 | 1,500 | 1,451 | 1,451 | 220,000 | 483.67 |
| 1999-10-15 | 1,496 | 1,498 | 1,486 | 1,495 | 205,000 | 498.33 |
| 1999-10-14 | 1,510 | 1,510 | 1,486 | 1,496 | 702,000 | 498.67 |
| 1999-10-13 | 1,557 | 1,561 | 1,492 | 1,496 | 262,000 | 498.67 |
| 1999-10-12 | 1,590 | 1,621 | 1,565 | 1,565 | 240,000 | 521.67 |
| 1999-10-08 | 1,630 | 1,635 | 1,575 | 1,575 | 273,000 | 525 |
| 1999-10-07 | 1,635 | 1,635 | 1,607 | 1,630 | 142,000 | 543.33 |
| 1999-10-06 | 1,641 | 1,643 | 1,621 | 1,637 | 214,000 | 545.67 |
| 1999-10-05 | 1,660 | 1,680 | 1,630 | 1,630 | 107,000 | 543.33 |
| 1999-10-04 | 1,661 | 1,720 | 1,630 | 1,630 | 528,000 | 543.33 |
| 1999-10-01 | 1,690 | 1,720 | 1,660 | 1,660 | 331,000 | 553.33 |
| 1999-09-30 | 1,609 | 1,670 | 1,591 | 1,665 | 364,000 | 555 |
| 1999-09-29 | 1,601 | 1,612 | 1,541 | 1,609 | 124,000 | 536.33 |
| 1999-09-28 | 1,590 | 1,629 | 1,590 | 1,624 | 60,000 | 541.33 |
| 1999-09-27 | 1,615 | 1,620 | 1,571 | 1,620 | 57,000 | 540 |
| 1999-09-24 | 1,620 | 1,620 | 1,540 | 1,620 | 181,000 | 540 |
| 1999-09-22 | 1,640 | 1,640 | 1,605 | 1,610 | 173,000 | 536.67 |
| 1999-09-21 | 1,701 | 1,701 | 1,690 | 1,700 | 128,000 | 566.67 |
| 1999-09-20 | 1,700 | 1,700 | 1,660 | 1,690 | 97,000 | 563.33 |
| 1999-09-17 | 1,651 | 1,720 | 1,651 | 1,699 | 717,000 | 566.33 |
| 1999-09-16 | 1,659 | 1,659 | 1,620 | 1,621 | 264,000 | 540.33 |
| 1999-09-14 | 1,669 | 1,670 | 1,630 | 1,643 | 203,000 | 547.67 |
| 1999-09-13 | 1,700 | 1,700 | 1,662 | 1,671 | 115,000 | 557 |
| 1999-09-10 | 1,699 | 1,705 | 1,660 | 1,680 | 428,000 | 560 |
| 1999-09-09 | 1,650 | 1,690 | 1,650 | 1,690 | 277,000 | 563.33 |
| 1999-09-08 | 1,625 | 1,647 | 1,625 | 1,635 | 225,000 | 545 |
| 1999-09-07 | 1,628 | 1,660 | 1,622 | 1,625 | 304,000 | 541.67 |
| 1999-09-06 | 1,571 | 1,640 | 1,571 | 1,628 | 347,000 | 542.67 |
| 1999-09-03 | 1,597 | 1,599 | 1,570 | 1,571 | 210,000 | 523.67 |
| 1999-09-02 | 1,540 | 1,600 | 1,520 | 1,600 | 106,000 | 533.33 |
| 1999-09-01 | 1,496 | 1,500 | 1,468 | 1,500 | 90,000 | 500 |
| 1999-08-31 | 1,550 | 1,560 | 1,523 | 1,550 | 133,000 | 516.67 |
| 1999-08-30 | 1,565 | 1,565 | 1,531 | 1,548 | 291,000 | 516 |
| 1999-08-27 | 1,550 | 1,572 | 1,535 | 1,535 | 191,000 | 511.67 |
| 1999-08-26 | 1,610 | 1,610 | 1,550 | 1,550 | 71,000 | 516.67 |
| 1999-08-25 | 1,569 | 1,620 | 1,565 | 1,610 | 455,000 | 536.67 |
| 1999-08-24 | 1,600 | 1,600 | 1,550 | 1,570 | 95,000 | 523.33 |
| 1999-08-23 | 1,560 | 1,590 | 1,555 | 1,590 | 168,000 | 530 |
| 1999-08-20 | 1,585 | 1,598 | 1,555 | 1,555 | 148,000 | 518.33 |
| 1999-08-19 | 1,547 | 1,630 | 1,547 | 1,555 | 157,000 | 518.33 |
| 1999-08-18 | 1,610 | 1,610 | 1,545 | 1,550 | 159,000 | 516.67 |
| 1999-08-17 | 1,609 | 1,610 | 1,595 | 1,599 | 302,000 | 533 |
| 1999-08-16 | 1,565 | 1,615 | 1,565 | 1,608 | 220,000 | 536 |
| 1999-08-13 | 1,539 | 1,570 | 1,513 | 1,565 | 231,000 | 521.67 |
| 1999-08-12 | 1,515 | 1,547 | 1,515 | 1,533 | 213,000 | 511 |
| 1999-08-11 | 1,473 | 1,520 | 1,467 | 1,515 | 779,000 | 505 |
| 1999-08-10 | 1,450 | 1,480 | 1,450 | 1,469 | 389,000 | 489.67 |
| 1999-08-09 | 1,400 | 1,453 | 1,400 | 1,452 | 338,000 | 484 |
| 1999-08-06 | 1,400 | 1,427 | 1,399 | 1,411 | 143,000 | 470.33 |
| 1999-08-05 | 1,400 | 1,418 | 1,379 | 1,380 | 223,000 | 460 |
| 1999-08-04 | 1,430 | 1,430 | 1,372 | 1,397 | 183,000 | 465.67 |
| 1999-08-03 | 1,395 | 1,430 | 1,370 | 1,430 | 251,000 | 476.67 |
| 1999-08-02 | 1,394 | 1,449 | 1,394 | 1,415 | 219,000 | 471.67 |
| 1999-07-30 | 1,440 | 1,480 | 1,430 | 1,474 | 194,000 | 491.33 |
| 1999-07-29 | 1,410 | 1,489 | 1,407 | 1,489 | 271,000 | 496.33 |
| 1999-07-28 | 1,400 | 1,420 | 1,386 | 1,400 | 656,000 | 466.67 |
| 1999-07-27 | 1,330 | 1,400 | 1,330 | 1,400 | 284,000 | 466.67 |
| 1999-07-26 | 1,314 | 1,350 | 1,314 | 1,347 | 198,000 | 449 |
| 1999-07-23 | 1,310 | 1,315 | 1,310 | 1,310 | 112,000 | 436.67 |
| 1999-07-22 | 1,345 | 1,345 | 1,310 | 1,310 | 186,000 | 436.67 |
| 1999-07-21 | 1,350 | 1,350 | 1,318 | 1,339 | 75,000 | 446.33 |
| 1999-07-19 | 1,312 | 1,331 | 1,310 | 1,330 | 148,000 | 443.33 |
| 1999-07-16 | 1,330 | 1,330 | 1,310 | 1,310 | 73,000 | 436.67 |
| 1999-07-15 | 1,310 | 1,312 | 1,303 | 1,310 | 420,000 | 436.67 |
| 1999-07-14 | 1,311 | 1,349 | 1,310 | 1,330 | 146,000 | 443.33 |
| 1999-07-13 | 1,330 | 1,330 | 1,306 | 1,310 | 126,000 | 436.67 |
| 1999-07-12 | 1,349 | 1,349 | 1,301 | 1,302 | 143,000 | 434 |
| 1999-07-09 | 1,319 | 1,336 | 1,308 | 1,336 | 157,000 | 445.33 |
| 1999-07-08 | 1,312 | 1,321 | 1,311 | 1,311 | 107,000 | 437 |
| 1999-07-07 | 1,301 | 1,319 | 1,301 | 1,311 | 42,000 | 437 |
| 1999-07-06 | 1,300 | 1,310 | 1,297 | 1,297 | 90,000 | 432.33 |
| 1999-07-05 | 1,302 | 1,320 | 1,295 | 1,310 | 139,000 | 436.67 |
| 1999-07-02 | 1,273 | 1,305 | 1,273 | 1,300 | 340,000 | 433.33 |
| 1999-07-01 | 1,295 | 1,295 | 1,270 | 1,273 | 35,000 | 424.33 |
| 1999-06-30 | 1,300 | 1,300 | 1,260 | 1,277 | 185,000 | 425.67 |
| 1999-06-29 | 1,279 | 1,299 | 1,279 | 1,282 | 67,000 | 427.33 |
| 1999-06-28 | 1,280 | 1,285 | 1,251 | 1,251 | 169,000 | 417 |
| 1999-06-25 | 1,307 | 1,319 | 1,299 | 1,300 | 293,000 | 433.33 |
| 1999-06-24 | 1,320 | 1,333 | 1,297 | 1,307 | 251,000 | 435.67 |
| 1999-06-23 | 1,288 | 1,319 | 1,285 | 1,318 | 210,000 | 439.33 |
| 1999-06-22 | 1,289 | 1,289 | 1,270 | 1,288 | 95,000 | 429.33 |
| 1999-06-21 | 1,265 | 1,310 | 1,257 | 1,289 | 111,000 | 429.67 |
| 1999-06-18 | 1,319 | 1,339 | 1,255 | 1,255 | 102,000 | 418.33 |
| 1999-06-17 | 1,271 | 1,299 | 1,271 | 1,299 | 64,000 | 433 |
| 1999-06-16 | 1,271 | 1,291 | 1,257 | 1,271 | 263,000 | 423.67 |
| 1999-06-15 | 1,272 | 1,272 | 1,241 | 1,258 | 231,000 | 419.33 |
| 1999-06-14 | 1,275 | 1,295 | 1,252 | 1,252 | 111,000 | 417.33 |
| 1999-06-11 | 1,287 | 1,303 | 1,267 | 1,286 | 498,000 | 428.67 |
| 1999-06-10 | 1,335 | 1,348 | 1,314 | 1,327 | 204,000 | 442.33 |
| 1999-06-09 | 1,310 | 1,339 | 1,310 | 1,335 | 154,000 | 445 |
| 1999-06-08 | 1,321 | 1,321 | 1,309 | 1,310 | 124,000 | 436.67 |
| 1999-06-07 | 1,302 | 1,333 | 1,302 | 1,322 | 43,000 | 440.67 |
| 1999-06-04 | 1,335 | 1,342 | 1,295 | 1,295 | 214,000 | 431.67 |
| 1999-06-03 | 1,310 | 1,370 | 1,310 | 1,351 | 548,000 | 450.33 |
| 1999-06-02 | 1,309 | 1,310 | 1,299 | 1,310 | 203,000 | 436.67 |
| 1999-06-01 | 1,309 | 1,309 | 1,291 | 1,309 | 178,000 | 436.33 |
| 1999-05-31 | 1,315 | 1,331 | 1,294 | 1,331 | 219,000 | 443.67 |
| 1999-05-28 | 1,329 | 1,344 | 1,310 | 1,320 | 760,000 | 440 |
| 1999-05-27 | 1,245 | 1,312 | 1,245 | 1,300 | 895,000 | 433.33 |
| 1999-05-26 | 1,196 | 1,229 | 1,183 | 1,229 | 69,000 | 409.67 |
| 1999-05-25 | 1,217 | 1,217 | 1,200 | 1,200 | 166,000 | 400 |
| 1999-05-24 | 1,211 | 1,211 | 1,173 | 1,197 | 192,000 | 399 |
| 1999-05-21 | 1,185 | 1,185 | 1,160 | 1,171 | 117,000 | 390.33 |
| 1999-05-20 | 1,180 | 1,180 | 1,150 | 1,165 | 102,000 | 388.33 |
| 1999-05-19 | 1,184 | 1,184 | 1,160 | 1,160 | 48,000 | 386.67 |
| 1999-05-18 | 1,185 | 1,185 | 1,159 | 1,161 | 53,000 | 387 |
| 1999-05-17 | 1,165 | 1,178 | 1,150 | 1,154 | 64,000 | 384.67 |
| 1999-05-14 | 1,188 | 1,189 | 1,161 | 1,185 | 80,000 | 395 |
| 1999-05-13 | 1,176 | 1,176 | 1,142 | 1,148 | 167,000 | 382.67 |
| 1999-05-12 | 1,201 | 1,205 | 1,180 | 1,180 | 110,000 | 393.33 |
| 1999-05-11 | 1,215 | 1,215 | 1,199 | 1,199 | 71,000 | 399.67 |
| 1999-05-10 | 1,215 | 1,215 | 1,206 | 1,208 | 158,000 | 402.67 |
| 1999-05-07 | 1,244 | 1,244 | 1,210 | 1,215 | 91,000 | 405 |
| 1999-05-06 | 1,250 | 1,250 | 1,231 | 1,250 | 51,000 | 416.67 |
| 1999-04-30 | 1,251 | 1,260 | 1,231 | 1,231 | 91,000 | 410.33 |
| 1999-04-28 | 1,266 | 1,271 | 1,250 | 1,250 | 107,000 | 416.67 |
| 1999-04-27 | 1,300 | 1,300 | 1,288 | 1,291 | 45,000 | 430.33 |
| 1999-04-26 | 1,295 | 1,340 | 1,291 | 1,334 | 115,000 | 444.67 |
| 1999-04-23 | 1,270 | 1,291 | 1,260 | 1,290 | 184,000 | 430 |
| 1999-04-22 | 1,234 | 1,279 | 1,233 | 1,269 | 248,000 | 423 |
| 1999-04-21 | 1,238 | 1,238 | 1,210 | 1,230 | 118,000 | 410 |
| 1999-04-20 | 1,228 | 1,235 | 1,209 | 1,228 | 131,000 | 409.33 |
| 1999-04-19 | 1,245 | 1,245 | 1,200 | 1,208 | 85,000 | 402.67 |
| 1999-04-16 | 1,249 | 1,253 | 1,231 | 1,231 | 230,000 | 410.33 |
| 1999-04-15 | 1,240 | 1,240 | 1,225 | 1,238 | 68,000 | 412.67 |
| 1999-04-14 | 1,234 | 1,245 | 1,228 | 1,245 | 146,000 | 415 |
| 1999-04-13 | 1,238 | 1,241 | 1,205 | 1,205 | 103,000 | 401.67 |
| 1999-04-12 | 1,237 | 1,251 | 1,210 | 1,238 | 171,000 | 412.67 |
| 1999-04-09 | 1,245 | 1,245 | 1,194 | 1,217 | 242,000 | 405.67 |
| 1999-04-08 | 1,238 | 1,240 | 1,211 | 1,237 | 208,000 | 412.33 |
| 1999-04-07 | 1,199 | 1,239 | 1,182 | 1,239 | 249,000 | 413 |
| 1999-04-06 | 1,180 | 1,198 | 1,161 | 1,180 | 108,000 | 393.33 |
| 1999-04-05 | 1,170 | 1,192 | 1,170 | 1,176 | 120,000 | 392 |
| 1999-04-02 | 1,181 | 1,236 | 1,181 | 1,207 | 255,000 | 402.33 |
| 1999-04-01 | 1,159 | 1,166 | 1,145 | 1,165 | 134,000 | 388.33 |
| 1999-03-31 | 1,137 | 1,165 | 1,137 | 1,150 | 320,000 | 383.33 |
| 1999-03-30 | 1,148 | 1,149 | 1,117 | 1,117 | 237,000 | 372.33 |
| 1999-03-29 | 1,128 | 1,145 | 1,120 | 1,135 | 210,000 | 378.33 |
| 1999-03-26 | 1,120 | 1,130 | 1,115 | 1,128 | 639,000 | 376 |
| 1999-03-25 | 1,114 | 1,122 | 1,106 | 1,112 | 275,000 | 370.67 |
| 1999-03-24 | 1,132 | 1,132 | 1,106 | 1,113 | 149,000 | 371 |
| 1999-03-23 | 1,218 | 1,218 | 1,120 | 1,136 | 194,000 | 378.67 |
| 1999-03-19 | 1,230 | 1,230 | 1,155 | 1,178 | 103,000 | 392.67 |
| 1999-03-18 | 1,217 | 1,229 | 1,150 | 1,150 | 124,000 | 383.33 |
| 1999-03-17 | 1,236 | 1,240 | 1,200 | 1,217 | 69,000 | 405.67 |
| 1999-03-16 | 1,219 | 1,259 | 1,219 | 1,254 | 71,000 | 418 |
| 1999-03-15 | 1,200 | 1,259 | 1,178 | 1,259 | 62,000 | 419.67 |
| 1999-03-12 | 1,254 | 1,254 | 1,220 | 1,222 | 125,000 | 407.33 |
| 1999-03-11 | 1,195 | 1,250 | 1,195 | 1,227 | 100,000 | 409 |
| 1999-03-10 | 1,190 | 1,245 | 1,189 | 1,220 | 112,000 | 406.67 |
| 1999-03-09 | 1,176 | 1,189 | 1,167 | 1,178 | 49,000 | 392.67 |
| 1999-03-08 | 1,180 | 1,200 | 1,180 | 1,188 | 66,000 | 396 |
| 1999-03-05 | 1,130 | 1,200 | 1,110 | 1,200 | 201,000 | 400 |
| 1999-03-04 | 1,159 | 1,159 | 1,105 | 1,110 | 167,000 | 370 |
| 1999-03-03 | 1,110 | 1,119 | 1,110 | 1,119 | 138,000 | 373 |
| 1999-03-02 | 1,120 | 1,134 | 1,098 | 1,119 | 153,000 | 373 |
| 1999-03-01 | 1,150 | 1,154 | 1,121 | 1,121 | 173,000 | 373.67 |
| 1999-02-26 | 1,150 | 1,160 | 1,150 | 1,156 | 96,000 | 385.33 |
| 1999-02-25 | 1,152 | 1,156 | 1,152 | 1,156 | 126,000 | 385.33 |
| 1999-02-24 | 1,170 | 1,170 | 1,150 | 1,151 | 50,000 | 383.67 |
| 1999-02-23 | 1,156 | 1,170 | 1,150 | 1,155 | 64,000 | 385 |
| 1999-02-22 | 1,192 | 1,192 | 1,167 | 1,170 | 79,000 | 390 |
| 1999-02-19 | 1,166 | 1,166 | 1,150 | 1,158 | 72,000 | 386 |
| 1999-02-18 | 1,157 | 1,178 | 1,126 | 1,146 | 65,000 | 382 |
| 1999-02-17 | 1,180 | 1,193 | 1,150 | 1,150 | 63,000 | 383.33 |
| 1999-02-16 | 1,169 | 1,190 | 1,160 | 1,179 | 57,000 | 393 |
| 1999-02-15 | 1,125 | 1,163 | 1,125 | 1,163 | 45,000 | 387.67 |
| 1999-02-12 | 1,140 | 1,158 | 1,139 | 1,158 | 90,000 | 386 |
| 1999-02-10 | 1,149 | 1,149 | 1,127 | 1,136 | 10,000 | 378.67 |
| 1999-02-09 | 1,140 | 1,140 | 1,120 | 1,130 | 42,000 | 376.67 |
| 1999-02-08 | 1,120 | 1,135 | 1,115 | 1,121 | 55,000 | 373.67 |
| 1999-02-05 | 1,124 | 1,140 | 1,116 | 1,135 | 102,000 | 378.33 |
| 1999-02-04 | 1,125 | 1,130 | 1,111 | 1,125 | 172,000 | 375 |
| 1999-02-03 | 1,179 | 1,179 | 1,120 | 1,120 | 30,000 | 373.33 |
| 1999-02-02 | 1,184 | 1,184 | 1,178 | 1,179 | 46,000 | 393 |
| 1999-02-01 | 1,195 | 1,195 | 1,168 | 1,168 | 15,000 | 389.33 |
| 1999-01-29 | 1,145 | 1,180 | 1,145 | 1,180 | 54,000 | 393.33 |
| 1999-01-28 | 1,151 | 1,177 | 1,151 | 1,158 | 38,000 | 386 |
| 1999-01-27 | 1,145 | 1,165 | 1,145 | 1,150 | 39,000 | 383.33 |
| 1999-01-26 | 1,165 | 1,179 | 1,145 | 1,145 | 95,000 | 381.67 |
| 1999-01-25 | 1,179 | 1,184 | 1,165 | 1,179 | 35,000 | 393 |
| 1999-01-22 | 1,180 | 1,180 | 1,160 | 1,179 | 19,000 | 393 |
| 1999-01-21 | 1,194 | 1,194 | 1,172 | 1,184 | 45,000 | 394.67 |
| 1999-01-20 | 1,192 | 1,194 | 1,166 | 1,194 | 65,000 | 398 |
| 1999-01-19 | 1,180 | 1,180 | 1,160 | 1,172 | 13,000 | 390.67 |
| 1999-01-18 | 1,160 | 1,163 | 1,145 | 1,163 | 37,000 | 387.67 |
| 1999-01-14 | 1,111 | 1,143 | 1,111 | 1,140 | 144,000 | 380 |
| 1999-01-13 | 1,157 | 1,157 | 1,084 | 1,109 | 80,000 | 369.67 |
| 1999-01-12 | 1,171 | 1,172 | 1,161 | 1,161 | 49,000 | 387 |
| 1999-01-11 | 1,180 | 1,186 | 1,180 | 1,183 | 12,000 | 394.33 |
| 1999-01-08 | 1,250 | 1,250 | 1,200 | 1,200 | 95,000 | 400 |
| 1999-01-07 | 1,255 | 1,260 | 1,230 | 1,230 | 57,000 | 410 |
| 1999-01-06 | 1,195 | 1,200 | 1,194 | 1,200 | 11,000 | 400 |
| 1999-01-05 | 1,220 | 1,240 | 1,194 | 1,194 | 54,000 | 398 |
| 1999-01-04 | 1,246 | 1,246 | 1,220 | 1,220 | 25,000 | 406.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
