7733 オリンパス(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 | 1,450 | 1,451 | 1,431 | 1,445 | 82,000 | 361.25 |
| 1999-12-29 | 1,450 | 1,460 | 1,430 | 1,455 | 156,000 | 363.75 |
| 1999-12-28 | 1,450 | 1,470 | 1,430 | 1,470 | 137,000 | 367.50 |
| 1999-12-27 | 1,510 | 1,510 | 1,470 | 1,500 | 157,000 | 375 |
| 1999-12-24 | 1,489 | 1,510 | 1,470 | 1,470 | 525,000 | 367.50 |
| 1999-12-22 | 1,405 | 1,469 | 1,405 | 1,469 | 422,000 | 367.25 |
| 1999-12-21 | 1,400 | 1,445 | 1,391 | 1,425 | 424,000 | 356.25 |
| 1999-12-20 | 1,443 | 1,463 | 1,411 | 1,417 | 278,000 | 354.25 |
| 1999-12-17 | 1,450 | 1,501 | 1,435 | 1,462 | 513,000 | 365.50 |
| 1999-12-16 | 1,500 | 1,550 | 1,450 | 1,480 | 898,000 | 370 |
| 1999-12-15 | 1,436 | 1,560 | 1,430 | 1,510 | 995,000 | 377.50 |
| 1999-12-14 | 1,435 | 1,466 | 1,435 | 1,435 | 376,000 | 358.75 |
| 1999-12-13 | 1,450 | 1,459 | 1,412 | 1,439 | 377,000 | 359.75 |
| 1999-12-10 | 1,420 | 1,470 | 1,402 | 1,470 | 1,112,000 | 367.50 |
| 1999-12-09 | 1,445 | 1,470 | 1,407 | 1,420 | 1,255,000 | 355 |
| 1999-12-08 | 1,458 | 1,470 | 1,405 | 1,420 | 458,000 | 355 |
| 1999-12-07 | 1,460 | 1,479 | 1,430 | 1,478 | 517,000 | 369.50 |
| 1999-12-06 | 1,460 | 1,470 | 1,405 | 1,460 | 1,004,000 | 365 |
| 1999-12-03 | 1,513 | 1,513 | 1,433 | 1,480 | 4,303,000 | 370 |
| 1999-12-02 | 1,353 | 1,353 | 1,353 | 1,353 | 387,000 | 338.25 |
| 1999-12-01 | 1,136 | 1,185 | 1,132 | 1,153 | 671,000 | 288.25 |
| 1999-11-30 | 1,151 | 1,151 | 1,100 | 1,110 | 1,182,000 | 277.50 |
| 1999-11-29 | 1,190 | 1,195 | 1,168 | 1,180 | 868,000 | 295 |
| 1999-11-26 | 1,224 | 1,233 | 1,197 | 1,198 | 651,000 | 299.50 |
| 1999-11-25 | 1,280 | 1,280 | 1,217 | 1,244 | 719,000 | 311 |
| 1999-11-24 | 1,300 | 1,307 | 1,292 | 1,295 | 705,000 | 323.75 |
| 1999-11-22 | 1,321 | 1,370 | 1,321 | 1,330 | 366,000 | 332.50 |
| 1999-11-19 | 1,330 | 1,340 | 1,320 | 1,332 | 606,000 | 333 |
| 1999-11-18 | 1,250 | 1,370 | 1,250 | 1,330 | 1,279,000 | 332.50 |
| 1999-11-17 | 1,190 | 1,200 | 1,181 | 1,194 | 1,112,000 | 298.50 |
| 1999-11-16 | 1,199 | 1,199 | 1,151 | 1,156 | 993,000 | 289 |
| 1999-11-15 | 1,250 | 1,250 | 1,190 | 1,219 | 426,000 | 304.75 |
| 1999-11-12 | 1,300 | 1,301 | 1,190 | 1,260 | 1,076,000 | 315 |
| 1999-11-11 | 1,360 | 1,365 | 1,300 | 1,300 | 530,000 | 325 |
| 1999-11-10 | 1,340 | 1,345 | 1,330 | 1,334 | 506,000 | 333.50 |
| 1999-11-09 | 1,360 | 1,390 | 1,356 | 1,356 | 683,000 | 339 |
| 1999-11-08 | 1,351 | 1,370 | 1,351 | 1,356 | 750,000 | 339 |
| 1999-11-05 | 1,346 | 1,350 | 1,328 | 1,328 | 1,203,000 | 332 |
| 1999-11-04 | 1,405 | 1,425 | 1,335 | 1,360 | 808,000 | 340 |
| 1999-11-02 | 1,385 | 1,432 | 1,385 | 1,405 | 405,000 | 351.25 |
| 1999-11-01 | 1,375 | 1,405 | 1,375 | 1,385 | 709,000 | 346.25 |
| 1999-10-29 | 1,400 | 1,425 | 1,391 | 1,410 | 573,000 | 352.50 |
| 1999-10-28 | 1,445 | 1,445 | 1,380 | 1,380 | 442,000 | 345 |
| 1999-10-27 | 1,452 | 1,452 | 1,430 | 1,445 | 344,000 | 361.25 |
| 1999-10-26 | 1,500 | 1,505 | 1,490 | 1,492 | 345,000 | 373 |
| 1999-10-25 | 1,542 | 1,566 | 1,512 | 1,530 | 944,000 | 382.50 |
| 1999-10-22 | 1,451 | 1,462 | 1,450 | 1,452 | 315,000 | 363 |
| 1999-10-21 | 1,476 | 1,500 | 1,460 | 1,481 | 654,000 | 370.25 |
| 1999-10-20 | 1,430 | 1,447 | 1,410 | 1,436 | 243,000 | 359 |
| 1999-10-19 | 1,333 | 1,394 | 1,333 | 1,390 | 203,000 | 347.50 |
| 1999-10-18 | 1,352 | 1,363 | 1,298 | 1,319 | 518,000 | 329.75 |
| 1999-10-15 | 1,500 | 1,500 | 1,381 | 1,409 | 503,000 | 352.25 |
| 1999-10-14 | 1,505 | 1,585 | 1,493 | 1,510 | 980,000 | 377.50 |
| 1999-10-13 | 1,500 | 1,516 | 1,460 | 1,500 | 589,000 | 375 |
| 1999-10-12 | 1,450 | 1,580 | 1,440 | 1,520 | 2,735,000 | 380 |
| 1999-10-08 | 1,320 | 1,419 | 1,315 | 1,398 | 1,743,000 | 349.50 |
| 1999-10-07 | 1,378 | 1,408 | 1,375 | 1,380 | 475,000 | 345 |
| 1999-10-06 | 1,361 | 1,370 | 1,332 | 1,348 | 379,000 | 337 |
| 1999-10-05 | 1,400 | 1,400 | 1,360 | 1,380 | 344,000 | 345 |
| 1999-10-04 | 1,326 | 1,399 | 1,326 | 1,397 | 399,000 | 349.25 |
| 1999-10-01 | 1,421 | 1,450 | 1,325 | 1,326 | 864,000 | 331.50 |
| 1999-09-30 | 1,435 | 1,466 | 1,420 | 1,440 | 918,000 | 360 |
| 1999-09-29 | 1,405 | 1,443 | 1,399 | 1,441 | 793,000 | 360.25 |
| 1999-09-28 | 1,345 | 1,370 | 1,315 | 1,365 | 501,000 | 341.25 |
| 1999-09-27 | 1,270 | 1,310 | 1,270 | 1,285 | 549,000 | 321.25 |
| 1999-09-24 | 1,250 | 1,270 | 1,240 | 1,250 | 1,463,000 | 312.50 |
| 1999-09-22 | 1,371 | 1,380 | 1,300 | 1,312 | 982,000 | 328 |
| 1999-09-21 | 1,500 | 1,500 | 1,460 | 1,471 | 695,000 | 367.75 |
| 1999-09-20 | 1,440 | 1,470 | 1,430 | 1,470 | 949,000 | 367.50 |
| 1999-09-17 | 1,370 | 1,390 | 1,361 | 1,380 | 1,314,000 | 345 |
| 1999-09-16 | 1,380 | 1,384 | 1,270 | 1,330 | 1,730,000 | 332.50 |
| 1999-09-14 | 1,511 | 1,525 | 1,460 | 1,465 | 1,290,000 | 366.25 |
| 1999-09-13 | 1,650 | 1,650 | 1,551 | 1,555 | 692,000 | 388.75 |
| 1999-09-10 | 1,650 | 1,660 | 1,611 | 1,630 | 1,084,000 | 407.50 |
| 1999-09-09 | 1,680 | 1,690 | 1,660 | 1,660 | 380,000 | 415 |
| 1999-09-08 | 1,658 | 1,700 | 1,656 | 1,680 | 303,000 | 420 |
| 1999-09-07 | 1,675 | 1,685 | 1,652 | 1,658 | 588,000 | 414.50 |
| 1999-09-06 | 1,665 | 1,700 | 1,655 | 1,690 | 765,000 | 422.50 |
| 1999-09-03 | 1,740 | 1,764 | 1,735 | 1,755 | 705,000 | 438.75 |
| 1999-09-02 | 1,719 | 1,800 | 1,710 | 1,770 | 579,000 | 442.50 |
| 1999-09-01 | 1,661 | 1,695 | 1,660 | 1,689 | 492,000 | 422.25 |
| 1999-08-31 | 1,743 | 1,749 | 1,631 | 1,631 | 494,000 | 407.75 |
| 1999-08-30 | 1,755 | 1,780 | 1,744 | 1,761 | 257,000 | 440.25 |
| 1999-08-27 | 1,732 | 1,755 | 1,722 | 1,734 | 523,000 | 433.50 |
| 1999-08-26 | 1,689 | 1,725 | 1,689 | 1,702 | 393,000 | 425.50 |
| 1999-08-25 | 1,680 | 1,707 | 1,680 | 1,685 | 348,000 | 421.25 |
| 1999-08-24 | 1,680 | 1,729 | 1,680 | 1,705 | 413,000 | 426.25 |
| 1999-08-23 | 1,674 | 1,710 | 1,674 | 1,701 | 379,000 | 425.25 |
| 1999-08-20 | 1,800 | 1,804 | 1,730 | 1,735 | 216,000 | 433.75 |
| 1999-08-19 | 1,820 | 1,820 | 1,760 | 1,771 | 340,000 | 442.75 |
| 1999-08-18 | 1,850 | 1,851 | 1,832 | 1,841 | 117,000 | 460.25 |
| 1999-08-17 | 1,850 | 1,875 | 1,845 | 1,859 | 345,000 | 464.75 |
| 1999-08-16 | 1,815 | 1,855 | 1,815 | 1,850 | 247,000 | 462.50 |
| 1999-08-13 | 1,762 | 1,819 | 1,762 | 1,815 | 174,000 | 453.75 |
| 1999-08-12 | 1,820 | 1,830 | 1,800 | 1,822 | 230,000 | 455.50 |
| 1999-08-11 | 1,800 | 1,824 | 1,800 | 1,824 | 386,000 | 456 |
| 1999-08-10 | 1,800 | 1,826 | 1,780 | 1,800 | 465,000 | 450 |
| 1999-08-09 | 1,726 | 1,790 | 1,726 | 1,787 | 314,000 | 446.75 |
| 1999-08-06 | 1,706 | 1,707 | 1,692 | 1,695 | 284,000 | 423.75 |
| 1999-08-05 | 1,748 | 1,748 | 1,706 | 1,706 | 175,000 | 426.50 |
| 1999-08-04 | 1,739 | 1,764 | 1,739 | 1,740 | 273,000 | 435 |
| 1999-08-03 | 1,718 | 1,739 | 1,702 | 1,739 | 188,000 | 434.75 |
| 1999-08-02 | 1,701 | 1,723 | 1,701 | 1,722 | 137,000 | 430.50 |
| 1999-07-30 | 1,749 | 1,751 | 1,714 | 1,745 | 412,000 | 436.25 |
| 1999-07-29 | 1,696 | 1,729 | 1,695 | 1,720 | 332,000 | 430 |
| 1999-07-28 | 1,705 | 1,709 | 1,692 | 1,692 | 593,000 | 423 |
| 1999-07-27 | 1,744 | 1,746 | 1,680 | 1,709 | 323,000 | 427.25 |
| 1999-07-26 | 1,732 | 1,753 | 1,731 | 1,744 | 615,000 | 436 |
| 1999-07-23 | 1,666 | 1,710 | 1,666 | 1,685 | 540,000 | 421.25 |
| 1999-07-22 | 1,800 | 1,820 | 1,786 | 1,786 | 611,000 | 446.50 |
| 1999-07-21 | 1,891 | 1,891 | 1,825 | 1,857 | 442,000 | 464.25 |
| 1999-07-19 | 1,969 | 1,986 | 1,891 | 1,918 | 698,000 | 479.50 |
| 1999-07-16 | 1,951 | 1,955 | 1,922 | 1,939 | 938,000 | 484.75 |
| 1999-07-15 | 1,930 | 1,950 | 1,880 | 1,891 | 605,000 | 472.75 |
| 1999-07-14 | 1,872 | 1,960 | 1,871 | 1,960 | 1,000,000 | 490 |
| 1999-07-13 | 1,870 | 1,870 | 1,840 | 1,851 | 717,000 | 462.75 |
| 1999-07-12 | 1,800 | 1,842 | 1,800 | 1,842 | 275,000 | 460.50 |
| 1999-07-09 | 1,791 | 1,818 | 1,786 | 1,818 | 285,000 | 454.50 |
| 1999-07-08 | 1,849 | 1,850 | 1,791 | 1,791 | 318,000 | 447.75 |
| 1999-07-07 | 1,823 | 1,888 | 1,816 | 1,874 | 688,000 | 468.50 |
| 1999-07-06 | 1,815 | 1,830 | 1,770 | 1,810 | 499,000 | 452.50 |
| 1999-07-05 | 1,751 | 1,844 | 1,751 | 1,790 | 567,000 | 447.50 |
| 1999-07-02 | 1,819 | 1,820 | 1,761 | 1,790 | 306,000 | 447.50 |
| 1999-07-01 | 1,804 | 1,818 | 1,781 | 1,789 | 821,000 | 447.25 |
| 1999-06-30 | 1,799 | 1,800 | 1,783 | 1,789 | 410,000 | 447.25 |
| 1999-06-29 | 1,800 | 1,803 | 1,750 | 1,756 | 285,000 | 439 |
| 1999-06-28 | 1,770 | 1,805 | 1,750 | 1,790 | 663,000 | 447.50 |
| 1999-06-25 | 1,750 | 1,750 | 1,710 | 1,750 | 349,000 | 437.50 |
| 1999-06-24 | 1,728 | 1,750 | 1,711 | 1,750 | 437,000 | 437.50 |
| 1999-06-23 | 1,760 | 1,762 | 1,735 | 1,740 | 857,000 | 435 |
| 1999-06-22 | 1,800 | 1,801 | 1,760 | 1,780 | 1,054,000 | 445 |
| 1999-06-21 | 1,710 | 1,800 | 1,710 | 1,770 | 1,380,000 | 442.50 |
| 1999-06-18 | 1,580 | 1,729 | 1,579 | 1,710 | 2,203,000 | 427.50 |
| 1999-06-17 | 1,530 | 1,565 | 1,530 | 1,565 | 545,000 | 391.25 |
| 1999-06-16 | 1,535 | 1,535 | 1,515 | 1,525 | 405,000 | 381.25 |
| 1999-06-15 | 1,516 | 1,535 | 1,516 | 1,535 | 257,000 | 383.75 |
| 1999-06-14 | 1,506 | 1,520 | 1,506 | 1,510 | 498,000 | 377.50 |
| 1999-06-11 | 1,500 | 1,525 | 1,500 | 1,525 | 1,250,000 | 381.25 |
| 1999-06-10 | 1,501 | 1,519 | 1,501 | 1,515 | 387,000 | 378.75 |
| 1999-06-09 | 1,495 | 1,530 | 1,495 | 1,524 | 213,000 | 381 |
| 1999-06-08 | 1,490 | 1,505 | 1,490 | 1,505 | 254,000 | 376.25 |
| 1999-06-07 | 1,491 | 1,504 | 1,487 | 1,490 | 450,000 | 372.50 |
| 1999-06-04 | 1,485 | 1,500 | 1,483 | 1,491 | 547,000 | 372.75 |
| 1999-06-03 | 1,485 | 1,500 | 1,480 | 1,500 | 253,000 | 375 |
| 1999-06-02 | 1,485 | 1,499 | 1,463 | 1,465 | 422,000 | 366.25 |
| 1999-06-01 | 1,509 | 1,515 | 1,494 | 1,500 | 138,000 | 375 |
| 1999-05-31 | 1,510 | 1,515 | 1,480 | 1,515 | 120,000 | 378.75 |
| 1999-05-28 | 1,500 | 1,508 | 1,485 | 1,500 | 174,000 | 375 |
| 1999-05-27 | 1,550 | 1,550 | 1,512 | 1,518 | 133,000 | 379.50 |
| 1999-05-26 | 1,550 | 1,550 | 1,540 | 1,550 | 992,000 | 387.50 |
| 1999-05-25 | 1,538 | 1,560 | 1,535 | 1,560 | 689,000 | 390 |
| 1999-05-24 | 1,499 | 1,525 | 1,499 | 1,508 | 300,000 | 377 |
| 1999-05-21 | 1,508 | 1,510 | 1,480 | 1,499 | 853,000 | 374.75 |
| 1999-05-20 | 1,550 | 1,565 | 1,525 | 1,525 | 2,191,000 | 381.25 |
| 1999-05-19 | 1,434 | 1,480 | 1,434 | 1,460 | 517,000 | 365 |
| 1999-05-18 | 1,419 | 1,430 | 1,407 | 1,415 | 426,000 | 353.75 |
| 1999-05-17 | 1,419 | 1,421 | 1,405 | 1,410 | 406,000 | 352.50 |
| 1999-05-14 | 1,490 | 1,490 | 1,435 | 1,435 | 337,000 | 358.75 |
| 1999-05-13 | 1,495 | 1,518 | 1,490 | 1,490 | 308,000 | 372.50 |
| 1999-05-12 | 1,476 | 1,550 | 1,476 | 1,494 | 342,000 | 373.50 |
| 1999-05-11 | 1,470 | 1,485 | 1,460 | 1,476 | 189,000 | 369 |
| 1999-05-10 | 1,550 | 1,550 | 1,500 | 1,500 | 228,000 | 375 |
| 1999-05-07 | 1,550 | 1,550 | 1,522 | 1,535 | 571,000 | 383.75 |
| 1999-05-06 | 1,481 | 1,550 | 1,481 | 1,550 | 604,000 | 387.50 |
| 1999-04-30 | 1,519 | 1,519 | 1,465 | 1,468 | 620,000 | 367 |
| 1999-04-28 | 1,560 | 1,580 | 1,521 | 1,521 | 1,143,000 | 380.25 |
| 1999-04-27 | 1,550 | 1,550 | 1,530 | 1,540 | 371,000 | 385 |
| 1999-04-26 | 1,540 | 1,560 | 1,520 | 1,560 | 660,000 | 390 |
| 1999-04-23 | 1,487 | 1,529 | 1,480 | 1,510 | 275,000 | 377.50 |
| 1999-04-22 | 1,469 | 1,485 | 1,458 | 1,467 | 289,000 | 366.75 |
| 1999-04-21 | 1,474 | 1,474 | 1,440 | 1,449 | 202,000 | 362.25 |
| 1999-04-20 | 1,500 | 1,500 | 1,468 | 1,473 | 122,000 | 368.25 |
| 1999-04-19 | 1,530 | 1,530 | 1,493 | 1,500 | 199,000 | 375 |
| 1999-04-16 | 1,505 | 1,515 | 1,497 | 1,500 | 472,000 | 375 |
| 1999-04-15 | 1,530 | 1,530 | 1,500 | 1,501 | 299,000 | 375.25 |
| 1999-04-14 | 1,480 | 1,530 | 1,475 | 1,530 | 452,000 | 382.50 |
| 1999-04-13 | 1,530 | 1,530 | 1,464 | 1,472 | 301,000 | 368 |
| 1999-04-12 | 1,460 | 1,480 | 1,460 | 1,460 | 154,000 | 365 |
| 1999-04-09 | 1,490 | 1,503 | 1,461 | 1,463 | 498,000 | 365.75 |
| 1999-04-08 | 1,468 | 1,482 | 1,458 | 1,470 | 635,000 | 367.50 |
| 1999-04-07 | 1,478 | 1,499 | 1,446 | 1,457 | 424,000 | 364.25 |
| 1999-04-06 | 1,509 | 1,510 | 1,452 | 1,500 | 455,000 | 375 |
| 1999-04-05 | 1,520 | 1,540 | 1,511 | 1,525 | 287,000 | 381.25 |
| 1999-04-02 | 1,590 | 1,590 | 1,547 | 1,550 | 189,000 | 387.50 |
| 1999-04-01 | 1,530 | 1,595 | 1,521 | 1,575 | 524,000 | 393.75 |
| 1999-03-31 | 1,550 | 1,570 | 1,522 | 1,560 | 529,000 | 390 |
| 1999-03-30 | 1,511 | 1,535 | 1,510 | 1,531 | 565,000 | 382.75 |
| 1999-03-29 | 1,407 | 1,540 | 1,395 | 1,491 | 638,000 | 372.75 |
| 1999-03-26 | 1,440 | 1,450 | 1,415 | 1,421 | 288,000 | 355.25 |
| 1999-03-25 | 1,430 | 1,435 | 1,399 | 1,422 | 428,000 | 355.50 |
| 1999-03-24 | 1,400 | 1,430 | 1,380 | 1,430 | 462,000 | 357.50 |
| 1999-03-23 | 1,449 | 1,454 | 1,435 | 1,437 | 379,000 | 359.25 |
| 1999-03-19 | 1,405 | 1,430 | 1,398 | 1,430 | 334,000 | 357.50 |
| 1999-03-18 | 1,436 | 1,437 | 1,360 | 1,400 | 617,000 | 350 |
| 1999-03-17 | 1,390 | 1,420 | 1,390 | 1,419 | 440,000 | 354.75 |
| 1999-03-16 | 1,350 | 1,390 | 1,343 | 1,390 | 355,000 | 347.50 |
| 1999-03-15 | 1,349 | 1,350 | 1,330 | 1,350 | 343,000 | 337.50 |
| 1999-03-12 | 1,370 | 1,370 | 1,330 | 1,339 | 488,000 | 334.75 |
| 1999-03-11 | 1,365 | 1,365 | 1,311 | 1,350 | 856,000 | 337.50 |
| 1999-03-10 | 1,400 | 1,400 | 1,367 | 1,375 | 451,000 | 343.75 |
| 1999-03-09 | 1,390 | 1,393 | 1,380 | 1,384 | 459,000 | 346 |
| 1999-03-08 | 1,395 | 1,401 | 1,390 | 1,392 | 425,000 | 348 |
| 1999-03-05 | 1,398 | 1,408 | 1,374 | 1,395 | 1,002,000 | 348.75 |
| 1999-03-04 | 1,351 | 1,385 | 1,351 | 1,378 | 962,000 | 344.50 |
| 1999-03-03 | 1,304 | 1,346 | 1,302 | 1,346 | 749,000 | 336.50 |
| 1999-03-02 | 1,300 | 1,306 | 1,292 | 1,304 | 468,000 | 326 |
| 1999-03-01 | 1,310 | 1,310 | 1,285 | 1,290 | 297,000 | 322.50 |
| 1999-02-26 | 1,285 | 1,295 | 1,283 | 1,290 | 321,000 | 322.50 |
| 1999-02-25 | 1,294 | 1,313 | 1,276 | 1,276 | 309,000 | 319 |
| 1999-02-24 | 1,300 | 1,318 | 1,300 | 1,314 | 255,000 | 328.50 |
| 1999-02-23 | 1,320 | 1,330 | 1,310 | 1,329 | 301,000 | 332.25 |
| 1999-02-22 | 1,280 | 1,320 | 1,280 | 1,320 | 176,000 | 330 |
| 1999-02-19 | 1,295 | 1,315 | 1,290 | 1,290 | 427,000 | 322.50 |
| 1999-02-18 | 1,269 | 1,295 | 1,267 | 1,284 | 314,000 | 321 |
| 1999-02-17 | 1,279 | 1,279 | 1,260 | 1,268 | 189,000 | 317 |
| 1999-02-16 | 1,255 | 1,269 | 1,250 | 1,252 | 211,000 | 313 |
| 1999-02-15 | 1,255 | 1,263 | 1,245 | 1,256 | 163,000 | 314 |
| 1999-02-12 | 1,257 | 1,260 | 1,242 | 1,255 | 321,000 | 313.75 |
| 1999-02-10 | 1,279 | 1,290 | 1,260 | 1,280 | 207,000 | 320 |
| 1999-02-09 | 1,259 | 1,270 | 1,250 | 1,264 | 124,000 | 316 |
| 1999-02-08 | 1,246 | 1,275 | 1,246 | 1,259 | 301,000 | 314.75 |
| 1999-02-05 | 1,270 | 1,280 | 1,251 | 1,266 | 610,000 | 316.50 |
| 1999-02-04 | 1,329 | 1,330 | 1,290 | 1,304 | 274,000 | 326 |
| 1999-02-03 | 1,339 | 1,345 | 1,319 | 1,333 | 484,000 | 333.25 |
| 1999-02-02 | 1,300 | 1,350 | 1,300 | 1,340 | 799,000 | 335 |
| 1999-02-01 | 1,304 | 1,319 | 1,293 | 1,298 | 312,000 | 324.50 |
| 1999-01-29 | 1,260 | 1,285 | 1,260 | 1,284 | 573,000 | 321 |
| 1999-01-28 | 1,280 | 1,285 | 1,264 | 1,265 | 341,000 | 316.25 |
| 1999-01-27 | 1,279 | 1,285 | 1,275 | 1,281 | 445,000 | 320.25 |
| 1999-01-26 | 1,270 | 1,299 | 1,268 | 1,299 | 368,000 | 324.75 |
| 1999-01-25 | 1,299 | 1,299 | 1,276 | 1,290 | 191,000 | 322.50 |
| 1999-01-22 | 1,285 | 1,320 | 1,280 | 1,299 | 607,000 | 324.75 |
| 1999-01-21 | 1,275 | 1,285 | 1,275 | 1,279 | 296,000 | 319.75 |
| 1999-01-20 | 1,280 | 1,300 | 1,275 | 1,300 | 259,000 | 325 |
| 1999-01-19 | 1,231 | 1,285 | 1,230 | 1,280 | 228,000 | 320 |
| 1999-01-18 | 1,221 | 1,238 | 1,220 | 1,231 | 347,000 | 307.75 |
| 1999-01-14 | 1,275 | 1,279 | 1,235 | 1,237 | 446,000 | 309.25 |
| 1999-01-13 | 1,276 | 1,280 | 1,275 | 1,275 | 133,000 | 318.75 |
| 1999-01-12 | 1,262 | 1,294 | 1,261 | 1,285 | 159,000 | 321.25 |
| 1999-01-11 | 1,261 | 1,281 | 1,261 | 1,276 | 116,000 | 319 |
| 1999-01-08 | 1,308 | 1,308 | 1,280 | 1,280 | 354,000 | 320 |
| 1999-01-07 | 1,310 | 1,310 | 1,292 | 1,308 | 289,000 | 327 |
| 1999-01-06 | 1,231 | 1,268 | 1,231 | 1,268 | 237,000 | 317 |
| 1999-01-05 | 1,261 | 1,281 | 1,220 | 1,230 | 208,000 | 307.50 |
| 1999-01-04 | 1,289 | 1,291 | 1,260 | 1,260 | 60,000 | 315 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
