7731 (株)ニコン 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 | 3,010 | 3,070 | 3,000 | 3,000 | 263,000 | 3,000 |
| 1999-12-29 | 3,160 | 3,190 | 3,020 | 3,060 | 515,000 | 3,060 |
| 1999-12-28 | 3,050 | 3,230 | 3,050 | 3,150 | 546,000 | 3,150 |
| 1999-12-27 | 3,270 | 3,270 | 3,080 | 3,090 | 271,000 | 3,090 |
| 1999-12-24 | 3,250 | 3,380 | 3,220 | 3,220 | 731,000 | 3,220 |
| 1999-12-22 | 2,950 | 3,190 | 2,940 | 3,170 | 1,156,000 | 3,170 |
| 1999-12-21 | 2,880 | 2,920 | 2,855 | 2,900 | 508,000 | 2,900 |
| 1999-12-20 | 2,800 | 2,870 | 2,750 | 2,800 | 444,000 | 2,800 |
| 1999-12-17 | 2,900 | 2,920 | 2,835 | 2,835 | 442,000 | 2,835 |
| 1999-12-16 | 2,865 | 2,940 | 2,840 | 2,885 | 411,000 | 2,885 |
| 1999-12-15 | 2,950 | 2,950 | 2,825 | 2,825 | 811,000 | 2,825 |
| 1999-12-14 | 2,930 | 2,950 | 2,880 | 2,930 | 341,000 | 2,930 |
| 1999-12-13 | 2,740 | 2,900 | 2,720 | 2,900 | 372,000 | 2,900 |
| 1999-12-10 | 2,830 | 2,920 | 2,775 | 2,780 | 3,386,000 | 2,780 |
| 1999-12-09 | 2,790 | 2,860 | 2,715 | 2,790 | 517,000 | 2,790 |
| 1999-12-08 | 2,780 | 2,820 | 2,755 | 2,760 | 612,000 | 2,760 |
| 1999-12-07 | 2,750 | 2,820 | 2,720 | 2,815 | 561,000 | 2,815 |
| 1999-12-06 | 2,655 | 2,865 | 2,615 | 2,780 | 821,000 | 2,780 |
| 1999-12-03 | 2,615 | 2,655 | 2,615 | 2,615 | 405,000 | 2,615 |
| 1999-12-02 | 2,760 | 2,760 | 2,600 | 2,705 | 515,000 | 2,705 |
| 1999-12-01 | 2,590 | 2,730 | 2,575 | 2,685 | 773,000 | 2,685 |
| 1999-11-30 | 2,740 | 2,740 | 2,590 | 2,590 | 457,000 | 2,590 |
| 1999-11-29 | 2,665 | 2,750 | 2,615 | 2,665 | 330,000 | 2,665 |
| 1999-11-26 | 2,700 | 2,735 | 2,680 | 2,680 | 435,000 | 2,680 |
| 1999-11-25 | 2,660 | 2,730 | 2,610 | 2,630 | 552,000 | 2,630 |
| 1999-11-24 | 2,650 | 2,695 | 2,555 | 2,575 | 506,000 | 2,575 |
| 1999-11-22 | 2,680 | 2,780 | 2,675 | 2,770 | 586,000 | 2,770 |
| 1999-11-19 | 2,650 | 2,720 | 2,620 | 2,680 | 899,000 | 2,680 |
| 1999-11-18 | 2,510 | 2,610 | 2,500 | 2,595 | 812,000 | 2,595 |
| 1999-11-17 | 2,700 | 2,700 | 2,485 | 2,550 | 960,000 | 2,550 |
| 1999-11-16 | 2,800 | 2,850 | 2,700 | 2,700 | 759,000 | 2,700 |
| 1999-11-15 | 2,865 | 2,865 | 2,765 | 2,780 | 921,000 | 2,780 |
| 1999-11-12 | 2,535 | 2,790 | 2,520 | 2,705 | 1,190,000 | 2,705 |
| 1999-11-11 | 2,555 | 2,600 | 2,520 | 2,520 | 523,000 | 2,520 |
| 1999-11-10 | 2,600 | 2,645 | 2,570 | 2,595 | 673,000 | 2,595 |
| 1999-11-09 | 2,680 | 2,720 | 2,590 | 2,600 | 698,000 | 2,600 |
| 1999-11-08 | 2,610 | 2,700 | 2,585 | 2,650 | 914,000 | 2,650 |
| 1999-11-05 | 2,535 | 2,600 | 2,520 | 2,530 | 655,000 | 2,530 |
| 1999-11-04 | 2,500 | 2,550 | 2,485 | 2,495 | 811,000 | 2,495 |
| 1999-11-02 | 2,490 | 2,520 | 2,405 | 2,405 | 902,000 | 2,405 |
| 1999-11-01 | 2,500 | 2,565 | 2,470 | 2,530 | 969,000 | 2,530 |
| 1999-10-29 | 2,390 | 2,480 | 2,360 | 2,480 | 1,110,000 | 2,480 |
| 1999-10-28 | 2,250 | 2,295 | 2,220 | 2,270 | 467,000 | 2,270 |
| 1999-10-27 | 2,245 | 2,245 | 2,170 | 2,215 | 632,000 | 2,215 |
| 1999-10-26 | 2,180 | 2,290 | 2,160 | 2,230 | 663,000 | 2,230 |
| 1999-10-25 | 2,140 | 2,200 | 2,110 | 2,125 | 539,000 | 2,125 |
| 1999-10-22 | 2,170 | 2,180 | 2,070 | 2,095 | 571,000 | 2,095 |
| 1999-10-21 | 2,230 | 2,230 | 2,085 | 2,120 | 547,000 | 2,120 |
| 1999-10-20 | 2,275 | 2,320 | 2,185 | 2,210 | 570,000 | 2,210 |
| 1999-10-19 | 2,250 | 2,280 | 2,225 | 2,260 | 501,000 | 2,260 |
| 1999-10-18 | 2,245 | 2,250 | 2,185 | 2,205 | 540,000 | 2,205 |
| 1999-10-15 | 2,290 | 2,320 | 2,200 | 2,275 | 648,000 | 2,275 |
| 1999-10-14 | 2,220 | 2,410 | 2,210 | 2,290 | 980,000 | 2,290 |
| 1999-10-13 | 2,440 | 2,440 | 2,300 | 2,300 | 1,757,000 | 2,300 |
| 1999-10-12 | 2,375 | 2,490 | 2,350 | 2,480 | 1,440,000 | 2,480 |
| 1999-10-08 | 2,340 | 2,380 | 2,285 | 2,375 | 1,609,000 | 2,375 |
| 1999-10-07 | 2,220 | 2,350 | 2,215 | 2,300 | 2,085,000 | 2,300 |
| 1999-10-06 | 2,080 | 2,255 | 2,070 | 2,180 | 2,189,000 | 2,180 |
| 1999-10-05 | 2,095 | 2,110 | 2,050 | 2,060 | 740,000 | 2,060 |
| 1999-10-04 | 2,100 | 2,110 | 2,040 | 2,055 | 1,070,000 | 2,055 |
| 1999-10-01 | 2,050 | 2,125 | 2,025 | 2,080 | 681,000 | 2,080 |
| 1999-09-30 | 1,951 | 2,050 | 1,949 | 2,050 | 1,060,000 | 2,050 |
| 1999-09-29 | 1,940 | 1,949 | 1,920 | 1,925 | 487,000 | 1,925 |
| 1999-09-28 | 1,941 | 1,955 | 1,940 | 1,940 | 498,000 | 1,940 |
| 1999-09-27 | 1,950 | 1,950 | 1,926 | 1,930 | 403,000 | 1,930 |
| 1999-09-24 | 1,970 | 1,970 | 1,871 | 1,913 | 971,000 | 1,913 |
| 1999-09-22 | 1,930 | 2,020 | 1,900 | 1,997 | 784,000 | 1,997 |
| 1999-09-21 | 2,010 | 2,080 | 2,010 | 2,080 | 1,482,000 | 2,080 |
| 1999-09-20 | 1,999 | 2,015 | 1,970 | 1,999 | 688,000 | 1,999 |
| 1999-09-17 | 1,860 | 1,890 | 1,845 | 1,880 | 680,000 | 1,880 |
| 1999-09-16 | 1,912 | 1,930 | 1,851 | 1,870 | 679,000 | 1,870 |
| 1999-09-14 | 1,980 | 2,015 | 1,973 | 1,990 | 439,000 | 1,990 |
| 1999-09-13 | 2,035 | 2,110 | 2,000 | 2,060 | 953,000 | 2,060 |
| 1999-09-10 | 2,000 | 2,070 | 1,993 | 2,050 | 2,943,000 | 2,050 |
| 1999-09-09 | 2,000 | 2,010 | 1,992 | 1,992 | 623,000 | 1,992 |
| 1999-09-08 | 1,975 | 1,996 | 1,965 | 1,996 | 493,000 | 1,996 |
| 1999-09-07 | 1,955 | 1,973 | 1,941 | 1,970 | 733,000 | 1,970 |
| 1999-09-06 | 1,936 | 1,960 | 1,906 | 1,936 | 475,000 | 1,936 |
| 1999-09-03 | 1,920 | 1,920 | 1,882 | 1,906 | 371,000 | 1,906 |
| 1999-09-02 | 1,905 | 1,918 | 1,881 | 1,901 | 611,000 | 1,901 |
| 1999-09-01 | 1,859 | 1,905 | 1,850 | 1,905 | 707,000 | 1,905 |
| 1999-08-31 | 1,919 | 1,919 | 1,821 | 1,856 | 950,000 | 1,856 |
| 1999-08-30 | 1,868 | 1,910 | 1,851 | 1,889 | 667,000 | 1,889 |
| 1999-08-27 | 1,760 | 1,821 | 1,750 | 1,808 | 641,000 | 1,808 |
| 1999-08-26 | 1,791 | 1,799 | 1,755 | 1,755 | 2,492,000 | 1,755 |
| 1999-08-25 | 1,805 | 1,829 | 1,791 | 1,792 | 495,000 | 1,792 |
| 1999-08-24 | 1,825 | 1,856 | 1,822 | 1,829 | 756,000 | 1,829 |
| 1999-08-23 | 1,830 | 1,838 | 1,791 | 1,795 | 678,000 | 1,795 |
| 1999-08-20 | 1,852 | 1,912 | 1,823 | 1,835 | 830,000 | 1,835 |
| 1999-08-19 | 1,920 | 1,940 | 1,880 | 1,880 | 564,000 | 1,880 |
| 1999-08-18 | 1,974 | 2,015 | 1,965 | 1,980 | 581,000 | 1,980 |
| 1999-08-17 | 1,907 | 1,945 | 1,901 | 1,944 | 675,000 | 1,944 |
| 1999-08-16 | 1,894 | 1,930 | 1,892 | 1,908 | 531,000 | 1,908 |
| 1999-08-13 | 1,837 | 1,885 | 1,836 | 1,875 | 858,000 | 1,875 |
| 1999-08-12 | 1,895 | 1,895 | 1,861 | 1,867 | 276,000 | 1,867 |
| 1999-08-11 | 1,880 | 1,899 | 1,830 | 1,837 | 555,000 | 1,837 |
| 1999-08-10 | 1,915 | 1,930 | 1,872 | 1,885 | 370,000 | 1,885 |
| 1999-08-09 | 1,870 | 1,929 | 1,870 | 1,915 | 277,000 | 1,915 |
| 1999-08-06 | 1,880 | 1,888 | 1,855 | 1,857 | 488,000 | 1,857 |
| 1999-08-05 | 1,905 | 1,910 | 1,840 | 1,880 | 684,000 | 1,880 |
| 1999-08-04 | 1,913 | 1,960 | 1,901 | 1,952 | 279,000 | 1,952 |
| 1999-08-03 | 1,929 | 1,943 | 1,880 | 1,943 | 820,000 | 1,943 |
| 1999-08-02 | 1,929 | 1,940 | 1,890 | 1,916 | 895,000 | 1,916 |
| 1999-07-30 | 1,970 | 2,025 | 1,970 | 1,989 | 417,000 | 1,989 |
| 1999-07-29 | 2,000 | 2,110 | 1,985 | 2,090 | 434,000 | 2,090 |
| 1999-07-28 | 1,955 | 2,035 | 1,931 | 1,980 | 361,000 | 1,980 |
| 1999-07-27 | 1,942 | 1,960 | 1,905 | 1,930 | 514,000 | 1,930 |
| 1999-07-26 | 1,880 | 1,960 | 1,867 | 1,935 | 1,024,000 | 1,935 |
| 1999-07-23 | 1,900 | 1,920 | 1,850 | 1,850 | 1,281,000 | 1,850 |
| 1999-07-22 | 2,000 | 2,000 | 1,959 | 1,960 | 1,021,000 | 1,960 |
| 1999-07-21 | 2,005 | 2,045 | 1,990 | 1,999 | 1,747,000 | 1,999 |
| 1999-07-19 | 2,110 | 2,140 | 2,070 | 2,125 | 589,000 | 2,125 |
| 1999-07-16 | 2,245 | 2,260 | 2,100 | 2,110 | 1,850,000 | 2,110 |
| 1999-07-15 | 2,060 | 2,210 | 2,055 | 2,125 | 3,197,000 | 2,125 |
| 1999-07-14 | 2,020 | 2,050 | 2,000 | 2,020 | 1,143,000 | 2,020 |
| 1999-07-13 | 2,000 | 2,050 | 1,985 | 2,000 | 1,868,000 | 2,000 |
| 1999-07-12 | 1,900 | 1,980 | 1,880 | 1,980 | 1,028,000 | 1,980 |
| 1999-07-09 | 1,906 | 1,913 | 1,881 | 1,895 | 1,061,000 | 1,895 |
| 1999-07-08 | 1,959 | 1,959 | 1,905 | 1,906 | 649,000 | 1,906 |
| 1999-07-07 | 1,931 | 2,030 | 1,925 | 1,936 | 1,126,000 | 1,936 |
| 1999-07-06 | 1,950 | 1,959 | 1,911 | 1,916 | 631,000 | 1,916 |
| 1999-07-05 | 1,960 | 2,000 | 1,958 | 1,970 | 531,000 | 1,970 |
| 1999-07-02 | 2,025 | 2,030 | 1,951 | 1,960 | 768,000 | 1,960 |
| 1999-07-01 | 2,040 | 2,040 | 1,997 | 2,015 | 1,119,000 | 2,015 |
| 1999-06-30 | 2,025 | 2,045 | 1,976 | 1,980 | 866,000 | 1,980 |
| 1999-06-29 | 1,969 | 2,025 | 1,955 | 2,005 | 2,142,000 | 2,005 |
| 1999-06-28 | 1,879 | 1,935 | 1,879 | 1,923 | 623,000 | 1,923 |
| 1999-06-25 | 1,920 | 1,950 | 1,875 | 1,879 | 825,000 | 1,879 |
| 1999-06-24 | 1,969 | 1,970 | 1,910 | 1,950 | 963,000 | 1,950 |
| 1999-06-23 | 1,960 | 1,986 | 1,951 | 1,951 | 1,123,000 | 1,951 |
| 1999-06-22 | 2,060 | 2,070 | 1,956 | 1,996 | 2,517,000 | 1,996 |
| 1999-06-21 | 1,850 | 2,050 | 1,848 | 2,050 | 4,015,000 | 2,050 |
| 1999-06-18 | 1,849 | 1,849 | 1,822 | 1,838 | 1,446,000 | 1,838 |
| 1999-06-17 | 1,780 | 1,848 | 1,760 | 1,820 | 3,289,000 | 1,820 |
| 1999-06-16 | 1,706 | 1,744 | 1,700 | 1,729 | 1,471,000 | 1,729 |
| 1999-06-15 | 1,705 | 1,708 | 1,660 | 1,706 | 557,000 | 1,706 |
| 1999-06-14 | 1,700 | 1,705 | 1,683 | 1,690 | 996,000 | 1,690 |
| 1999-06-11 | 1,669 | 1,715 | 1,660 | 1,676 | 3,828,000 | 1,676 |
| 1999-06-10 | 1,650 | 1,706 | 1,649 | 1,699 | 2,167,000 | 1,699 |
| 1999-06-09 | 1,579 | 1,648 | 1,573 | 1,631 | 1,441,000 | 1,631 |
| 1999-06-08 | 1,590 | 1,594 | 1,564 | 1,580 | 674,000 | 1,580 |
| 1999-06-07 | 1,616 | 1,629 | 1,600 | 1,600 | 679,000 | 1,600 |
| 1999-06-04 | 1,580 | 1,616 | 1,571 | 1,616 | 390,000 | 1,616 |
| 1999-06-03 | 1,600 | 1,615 | 1,576 | 1,600 | 725,000 | 1,600 |
| 1999-06-02 | 1,620 | 1,640 | 1,620 | 1,635 | 321,000 | 1,635 |
| 1999-06-01 | 1,599 | 1,643 | 1,591 | 1,643 | 725,000 | 1,643 |
| 1999-05-31 | 1,591 | 1,639 | 1,570 | 1,578 | 368,000 | 1,578 |
| 1999-05-28 | 1,560 | 1,595 | 1,560 | 1,590 | 477,000 | 1,590 |
| 1999-05-27 | 1,620 | 1,620 | 1,563 | 1,590 | 414,000 | 1,590 |
| 1999-05-26 | 1,605 | 1,610 | 1,582 | 1,603 | 707,000 | 1,603 |
| 1999-05-25 | 1,650 | 1,669 | 1,621 | 1,635 | 597,000 | 1,635 |
| 1999-05-24 | 1,699 | 1,699 | 1,652 | 1,670 | 634,000 | 1,670 |
| 1999-05-21 | 1,650 | 1,679 | 1,622 | 1,679 | 1,052,000 | 1,679 |
| 1999-05-20 | 1,584 | 1,620 | 1,560 | 1,620 | 1,225,000 | 1,620 |
| 1999-05-19 | 1,560 | 1,575 | 1,524 | 1,524 | 1,005,000 | 1,524 |
| 1999-05-18 | 1,561 | 1,615 | 1,560 | 1,575 | 527,000 | 1,575 |
| 1999-05-17 | 1,612 | 1,612 | 1,559 | 1,560 | 946,000 | 1,560 |
| 1999-05-14 | 1,637 | 1,637 | 1,610 | 1,623 | 1,033,000 | 1,623 |
| 1999-05-13 | 1,616 | 1,645 | 1,615 | 1,621 | 362,000 | 1,621 |
| 1999-05-12 | 1,594 | 1,630 | 1,594 | 1,624 | 707,000 | 1,624 |
| 1999-05-11 | 1,642 | 1,642 | 1,591 | 1,598 | 736,000 | 1,598 |
| 1999-05-10 | 1,670 | 1,675 | 1,642 | 1,642 | 462,000 | 1,642 |
| 1999-05-07 | 1,710 | 1,710 | 1,640 | 1,640 | 944,000 | 1,640 |
| 1999-05-06 | 1,700 | 1,710 | 1,670 | 1,710 | 1,165,000 | 1,710 |
| 1999-04-30 | 1,700 | 1,725 | 1,640 | 1,640 | 1,046,000 | 1,640 |
| 1999-04-28 | 1,730 | 1,748 | 1,710 | 1,730 | 1,460,000 | 1,730 |
| 1999-04-27 | 1,700 | 1,707 | 1,664 | 1,700 | 1,716,000 | 1,700 |
| 1999-04-26 | 1,625 | 1,719 | 1,600 | 1,699 | 4,933,000 | 1,699 |
| 1999-04-23 | 1,534 | 1,580 | 1,530 | 1,578 | 2,571,000 | 1,578 |
| 1999-04-22 | 1,525 | 1,525 | 1,480 | 1,496 | 645,000 | 1,496 |
| 1999-04-21 | 1,510 | 1,515 | 1,490 | 1,510 | 836,000 | 1,510 |
| 1999-04-20 | 1,452 | 1,484 | 1,452 | 1,479 | 904,000 | 1,479 |
| 1999-04-19 | 1,486 | 1,490 | 1,445 | 1,490 | 969,000 | 1,490 |
| 1999-04-16 | 1,472 | 1,482 | 1,460 | 1,476 | 1,049,000 | 1,476 |
| 1999-04-15 | 1,465 | 1,496 | 1,460 | 1,496 | 449,000 | 1,496 |
| 1999-04-14 | 1,491 | 1,495 | 1,451 | 1,494 | 775,000 | 1,494 |
| 1999-04-13 | 1,495 | 1,517 | 1,487 | 1,493 | 547,000 | 1,493 |
| 1999-04-12 | 1,510 | 1,510 | 1,462 | 1,476 | 951,000 | 1,476 |
| 1999-04-09 | 1,605 | 1,605 | 1,520 | 1,540 | 2,331,000 | 1,540 |
| 1999-04-08 | 1,500 | 1,545 | 1,490 | 1,545 | 745,000 | 1,545 |
| 1999-04-07 | 1,530 | 1,538 | 1,500 | 1,513 | 883,000 | 1,513 |
| 1999-04-06 | 1,549 | 1,560 | 1,515 | 1,541 | 824,000 | 1,541 |
| 1999-04-05 | 1,562 | 1,569 | 1,535 | 1,535 | 1,318,000 | 1,535 |
| 1999-04-02 | 1,525 | 1,570 | 1,505 | 1,560 | 1,504,000 | 1,560 |
| 1999-04-01 | 1,480 | 1,538 | 1,460 | 1,515 | 1,361,000 | 1,515 |
| 1999-03-31 | 1,442 | 1,459 | 1,420 | 1,440 | 941,000 | 1,440 |
| 1999-03-30 | 1,440 | 1,460 | 1,418 | 1,422 | 1,014,000 | 1,422 |
| 1999-03-29 | 1,439 | 1,439 | 1,429 | 1,434 | 602,000 | 1,434 |
| 1999-03-26 | 1,475 | 1,475 | 1,424 | 1,431 | 722,000 | 1,431 |
| 1999-03-25 | 1,500 | 1,510 | 1,444 | 1,460 | 1,328,000 | 1,460 |
| 1999-03-24 | 1,490 | 1,525 | 1,490 | 1,490 | 834,000 | 1,490 |
| 1999-03-23 | 1,502 | 1,530 | 1,494 | 1,494 | 771,000 | 1,494 |
| 1999-03-19 | 1,505 | 1,539 | 1,501 | 1,502 | 593,000 | 1,502 |
| 1999-03-18 | 1,551 | 1,552 | 1,490 | 1,490 | 1,163,000 | 1,490 |
| 1999-03-17 | 1,560 | 1,564 | 1,500 | 1,551 | 1,453,000 | 1,551 |
| 1999-03-16 | 1,550 | 1,590 | 1,550 | 1,578 | 1,409,000 | 1,578 |
| 1999-03-15 | 1,585 | 1,585 | 1,541 | 1,580 | 1,147,000 | 1,580 |
| 1999-03-12 | 1,574 | 1,581 | 1,510 | 1,525 | 2,599,000 | 1,525 |
| 1999-03-11 | 1,580 | 1,600 | 1,554 | 1,563 | 2,313,000 | 1,563 |
| 1999-03-10 | 1,550 | 1,558 | 1,513 | 1,530 | 1,160,000 | 1,530 |
| 1999-03-09 | 1,520 | 1,550 | 1,507 | 1,530 | 679,000 | 1,530 |
| 1999-03-08 | 1,565 | 1,575 | 1,525 | 1,526 | 1,178,000 | 1,526 |
| 1999-03-05 | 1,553 | 1,569 | 1,525 | 1,569 | 1,612,000 | 1,569 |
| 1999-03-04 | 1,500 | 1,539 | 1,492 | 1,523 | 820,000 | 1,523 |
| 1999-03-03 | 1,480 | 1,495 | 1,471 | 1,495 | 918,000 | 1,495 |
| 1999-03-02 | 1,520 | 1,535 | 1,485 | 1,495 | 1,467,000 | 1,495 |
| 1999-03-01 | 1,560 | 1,585 | 1,507 | 1,515 | 3,016,000 | 1,515 |
| 1999-02-26 | 1,598 | 1,682 | 1,593 | 1,660 | 3,486,000 | 1,660 |
| 1999-02-25 | 1,600 | 1,601 | 1,580 | 1,593 | 2,216,000 | 1,593 |
| 1999-02-24 | 1,515 | 1,580 | 1,515 | 1,558 | 3,045,000 | 1,558 |
| 1999-02-23 | 1,470 | 1,517 | 1,461 | 1,510 | 2,273,000 | 1,510 |
| 1999-02-22 | 1,480 | 1,489 | 1,460 | 1,460 | 1,429,000 | 1,460 |
| 1999-02-19 | 1,410 | 1,450 | 1,400 | 1,440 | 472,000 | 1,440 |
| 1999-02-18 | 1,440 | 1,440 | 1,404 | 1,430 | 364,000 | 1,430 |
| 1999-02-17 | 1,450 | 1,450 | 1,435 | 1,444 | 747,000 | 1,444 |
| 1999-02-16 | 1,415 | 1,447 | 1,415 | 1,430 | 546,000 | 1,430 |
| 1999-02-15 | 1,415 | 1,427 | 1,400 | 1,415 | 450,000 | 1,415 |
| 1999-02-12 | 1,420 | 1,425 | 1,405 | 1,405 | 845,000 | 1,405 |
| 1999-02-10 | 1,393 | 1,410 | 1,371 | 1,371 | 1,558,000 | 1,371 |
| 1999-02-09 | 1,389 | 1,427 | 1,388 | 1,420 | 1,198,000 | 1,420 |
| 1999-02-08 | 1,361 | 1,375 | 1,360 | 1,368 | 470,000 | 1,368 |
| 1999-02-05 | 1,400 | 1,400 | 1,365 | 1,376 | 1,257,000 | 1,376 |
| 1999-02-04 | 1,419 | 1,430 | 1,396 | 1,420 | 748,000 | 1,420 |
| 1999-02-03 | 1,391 | 1,410 | 1,382 | 1,403 | 1,170,000 | 1,403 |
| 1999-02-02 | 1,442 | 1,453 | 1,418 | 1,418 | 1,155,000 | 1,418 |
| 1999-02-01 | 1,485 | 1,486 | 1,437 | 1,459 | 671,000 | 1,459 |
| 1999-01-29 | 1,470 | 1,503 | 1,467 | 1,495 | 2,072,000 | 1,495 |
| 1999-01-28 | 1,459 | 1,465 | 1,455 | 1,455 | 1,121,000 | 1,455 |
| 1999-01-27 | 1,495 | 1,508 | 1,470 | 1,479 | 1,567,000 | 1,479 |
| 1999-01-26 | 1,450 | 1,480 | 1,450 | 1,473 | 995,000 | 1,473 |
| 1999-01-25 | 1,441 | 1,467 | 1,435 | 1,457 | 1,514,000 | 1,457 |
| 1999-01-22 | 1,491 | 1,500 | 1,441 | 1,450 | 2,910,000 | 1,450 |
| 1999-01-21 | 1,460 | 1,520 | 1,460 | 1,511 | 2,904,000 | 1,511 |
| 1999-01-20 | 1,428 | 1,515 | 1,428 | 1,460 | 3,492,000 | 1,460 |
| 1999-01-19 | 1,389 | 1,430 | 1,387 | 1,426 | 2,438,000 | 1,426 |
| 1999-01-18 | 1,350 | 1,395 | 1,350 | 1,371 | 2,624,000 | 1,371 |
| 1999-01-14 | 1,293 | 1,348 | 1,291 | 1,345 | 2,477,000 | 1,345 |
| 1999-01-13 | 1,251 | 1,294 | 1,242 | 1,293 | 2,379,000 | 1,293 |
| 1999-01-12 | 1,244 | 1,287 | 1,236 | 1,240 | 2,444,000 | 1,240 |
| 1999-01-11 | 1,195 | 1,259 | 1,185 | 1,246 | 3,211,000 | 1,246 |
| 1999-01-08 | 1,130 | 1,195 | 1,130 | 1,175 | 2,668,000 | 1,175 |
| 1999-01-07 | 1,130 | 1,150 | 1,121 | 1,125 | 1,989,000 | 1,125 |
| 1999-01-06 | 1,042 | 1,042 | 1,025 | 1,040 | 1,376,000 | 1,040 |
| 1999-01-05 | 1,073 | 1,076 | 1,019 | 1,022 | 1,408,000 | 1,022 |
| 1999-01-04 | 1,090 | 1,117 | 1,081 | 1,090 | 265,000 | 1,090 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
