7751 キヤノン(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 | 4,010 | 4,120 | 3,980 | 4,060 | 676,000 | 2,706.67 |
| 1999-12-29 | 4,200 | 4,200 | 4,050 | 4,120 | 1,303,999 | 2,746.67 |
| 1999-12-28 | 3,780 | 4,180 | 3,780 | 4,060 | 1,436,999 | 2,706.67 |
| 1999-12-27 | 3,930 | 3,930 | 3,790 | 3,830 | 507,000 | 2,553.33 |
| 1999-12-24 | 4,030 | 4,120 | 3,940 | 3,940 | 2,497,999 | 2,626.67 |
| 1999-12-22 | 3,730 | 3,990 | 3,730 | 3,930 | 1,709,999 | 2,620 |
| 1999-12-21 | 3,860 | 3,880 | 3,750 | 3,750 | 1,018,999 | 2,500 |
| 1999-12-20 | 3,870 | 3,920 | 3,800 | 3,880 | 1,041,999 | 2,586.67 |
| 1999-12-17 | 3,800 | 3,980 | 3,770 | 3,860 | 3,632,998 | 2,573.33 |
| 1999-12-16 | 3,580 | 3,770 | 3,530 | 3,740 | 3,156,998 | 2,493.33 |
| 1999-12-15 | 3,580 | 3,650 | 3,570 | 3,600 | 1,806,999 | 2,400 |
| 1999-12-14 | 3,620 | 3,650 | 3,570 | 3,590 | 3,057,998 | 2,393.33 |
| 1999-12-13 | 3,610 | 3,630 | 3,540 | 3,620 | 1,528,999 | 2,413.33 |
| 1999-12-10 | 3,530 | 3,640 | 3,530 | 3,640 | 4,363,998 | 2,426.67 |
| 1999-12-09 | 3,540 | 3,580 | 3,480 | 3,530 | 2,071,999 | 2,353.33 |
| 1999-12-08 | 3,550 | 3,670 | 3,500 | 3,500 | 6,512,997 | 2,333.33 |
| 1999-12-07 | 3,430 | 3,500 | 3,380 | 3,490 | 3,143,998 | 2,326.67 |
| 1999-12-06 | 3,360 | 3,440 | 3,320 | 3,370 | 3,626,998 | 2,246.67 |
| 1999-12-03 | 3,330 | 3,330 | 3,210 | 3,210 | 1,626,999 | 2,140 |
| 1999-12-02 | 3,270 | 3,340 | 3,230 | 3,310 | 3,449,998 | 2,206.67 |
| 1999-12-01 | 3,050 | 3,130 | 3,040 | 3,070 | 2,612,999 | 2,046.67 |
| 1999-11-30 | 3,080 | 3,090 | 3,000 | 3,000 | 2,238,999 | 2,000 |
| 1999-11-29 | 3,250 | 3,250 | 3,070 | 3,130 | 2,426,999 | 2,086.67 |
| 1999-11-26 | 3,250 | 3,350 | 3,210 | 3,350 | 1,392,999 | 2,233.33 |
| 1999-11-25 | 3,290 | 3,290 | 3,150 | 3,150 | 1,547,999 | 2,100 |
| 1999-11-24 | 3,260 | 3,330 | 3,230 | 3,300 | 2,294,999 | 2,200 |
| 1999-11-22 | 3,310 | 3,360 | 3,300 | 3,360 | 1,951,999 | 2,240 |
| 1999-11-19 | 3,270 | 3,270 | 3,210 | 3,260 | 1,757,999 | 2,173.33 |
| 1999-11-18 | 3,120 | 3,250 | 3,070 | 3,170 | 3,877,998 | 2,113.33 |
| 1999-11-17 | 3,090 | 3,110 | 3,010 | 3,080 | 2,472,999 | 2,053.33 |
| 1999-11-16 | 3,050 | 3,060 | 3,010 | 3,040 | 1,930,999 | 2,026.67 |
| 1999-11-15 | 3,000 | 3,030 | 2,950 | 3,000 | 1,883,999 | 2,000 |
| 1999-11-12 | 3,000 | 3,010 | 2,920 | 2,925 | 1,194,999 | 1,950 |
| 1999-11-11 | 3,100 | 3,130 | 3,040 | 3,040 | 2,916,999 | 2,026.67 |
| 1999-11-10 | 2,985 | 3,090 | 2,980 | 3,030 | 2,002,999 | 2,020 |
| 1999-11-09 | 3,020 | 3,050 | 2,960 | 2,960 | 1,627,999 | 1,973.33 |
| 1999-11-08 | 3,070 | 3,110 | 3,030 | 3,070 | 2,556,999 | 2,046.67 |
| 1999-11-05 | 2,980 | 3,000 | 2,950 | 2,975 | 1,824,999 | 1,983.33 |
| 1999-11-04 | 3,040 | 3,040 | 2,915 | 2,915 | 2,507,999 | 1,943.33 |
| 1999-11-02 | 2,995 | 3,000 | 2,835 | 2,895 | 2,114,999 | 1,930 |
| 1999-11-01 | 3,010 | 3,020 | 2,980 | 2,990 | 1,292,999 | 1,993.33 |
| 1999-10-29 | 2,915 | 2,950 | 2,905 | 2,950 | 3,221,998 | 1,966.67 |
| 1999-10-28 | 2,780 | 2,785 | 2,750 | 2,755 | 1,096,999 | 1,836.67 |
| 1999-10-27 | 2,795 | 2,795 | 2,755 | 2,760 | 1,603,999 | 1,840 |
| 1999-10-26 | 2,765 | 2,805 | 2,755 | 2,770 | 1,401,999 | 1,846.67 |
| 1999-10-25 | 2,775 | 2,840 | 2,725 | 2,725 | 1,293,999 | 1,816.67 |
| 1999-10-22 | 2,815 | 2,830 | 2,765 | 2,770 | 1,244,999 | 1,846.67 |
| 1999-10-21 | 2,850 | 2,860 | 2,805 | 2,805 | 1,820,999 | 1,870 |
| 1999-10-20 | 2,795 | 2,840 | 2,785 | 2,810 | 1,889,999 | 1,873.33 |
| 1999-10-19 | 2,800 | 2,810 | 2,730 | 2,755 | 3,234,998 | 1,836.67 |
| 1999-10-18 | 2,860 | 2,885 | 2,760 | 2,760 | 2,474,999 | 1,840 |
| 1999-10-15 | 2,900 | 2,910 | 2,860 | 2,870 | 1,980,999 | 1,913.33 |
| 1999-10-14 | 2,990 | 2,995 | 2,910 | 2,910 | 1,885,999 | 1,940 |
| 1999-10-13 | 2,980 | 3,030 | 2,915 | 2,920 | 2,765,999 | 1,946.67 |
| 1999-10-12 | 3,100 | 3,130 | 3,020 | 3,030 | 2,682,999 | 2,020 |
| 1999-10-08 | 3,250 | 3,250 | 3,100 | 3,170 | 1,806,999 | 2,113.33 |
| 1999-10-07 | 3,300 | 3,320 | 3,250 | 3,250 | 1,587,999 | 2,166.67 |
| 1999-10-06 | 3,230 | 3,280 | 3,170 | 3,250 | 923,000 | 2,166.67 |
| 1999-10-05 | 3,300 | 3,310 | 3,160 | 3,210 | 1,610,999 | 2,140 |
| 1999-10-04 | 3,150 | 3,240 | 3,140 | 3,200 | 2,009,999 | 2,133.33 |
| 1999-10-01 | 3,130 | 3,190 | 3,100 | 3,100 | 1,355,999 | 2,066.67 |
| 1999-09-30 | 3,110 | 3,190 | 3,100 | 3,100 | 1,411,999 | 2,066.67 |
| 1999-09-29 | 3,110 | 3,130 | 3,050 | 3,060 | 1,758,999 | 2,040 |
| 1999-09-28 | 3,070 | 3,140 | 3,070 | 3,130 | 1,410,999 | 2,086.67 |
| 1999-09-27 | 3,060 | 3,080 | 3,000 | 3,010 | 1,850,999 | 2,006.67 |
| 1999-09-24 | 2,850 | 2,950 | 2,820 | 2,885 | 2,791,999 | 1,923.33 |
| 1999-09-22 | 2,900 | 2,940 | 2,845 | 2,860 | 3,657,998 | 1,906.67 |
| 1999-09-21 | 3,110 | 3,180 | 3,090 | 3,130 | 2,107,999 | 2,086.67 |
| 1999-09-20 | 3,210 | 3,220 | 3,130 | 3,160 | 1,828,999 | 2,106.67 |
| 1999-09-17 | 2,900 | 3,080 | 2,890 | 3,060 | 2,375,999 | 2,040 |
| 1999-09-16 | 2,950 | 3,000 | 2,740 | 2,835 | 3,582,998 | 1,890 |
| 1999-09-14 | 3,050 | 3,050 | 2,990 | 3,000 | 3,256,998 | 2,000 |
| 1999-09-13 | 3,070 | 3,120 | 2,990 | 3,020 | 3,685,998 | 2,013.33 |
| 1999-09-10 | 3,220 | 3,250 | 3,140 | 3,170 | 4,640,998 | 2,113.33 |
| 1999-09-09 | 3,360 | 3,360 | 3,270 | 3,320 | 1,271,999 | 2,213.33 |
| 1999-09-08 | 3,310 | 3,330 | 3,270 | 3,320 | 1,486,999 | 2,213.33 |
| 1999-09-07 | 3,280 | 3,320 | 3,250 | 3,270 | 812,000 | 2,180 |
| 1999-09-06 | 3,290 | 3,340 | 3,240 | 3,330 | 1,615,999 | 2,220 |
| 1999-09-03 | 3,100 | 3,220 | 3,090 | 3,200 | 2,503,999 | 2,133.33 |
| 1999-09-02 | 3,270 | 3,290 | 3,200 | 3,200 | 1,354,999 | 2,133.33 |
| 1999-09-01 | 3,200 | 3,280 | 3,200 | 3,230 | 1,934,999 | 2,153.33 |
| 1999-08-31 | 3,290 | 3,300 | 3,200 | 3,200 | 3,021,998 | 2,133.33 |
| 1999-08-30 | 3,250 | 3,390 | 3,250 | 3,370 | 2,316,999 | 2,246.67 |
| 1999-08-27 | 3,300 | 3,400 | 3,260 | 3,270 | 2,356,999 | 2,180 |
| 1999-08-26 | 3,400 | 3,430 | 3,320 | 3,320 | 1,976,999 | 2,213.33 |
| 1999-08-25 | 3,480 | 3,550 | 3,380 | 3,400 | 1,164,999 | 2,266.67 |
| 1999-08-24 | 3,430 | 3,580 | 3,420 | 3,530 | 2,073,999 | 2,353.33 |
| 1999-08-23 | 3,450 | 3,450 | 3,360 | 3,360 | 2,227,999 | 2,240 |
| 1999-08-20 | 3,520 | 3,530 | 3,360 | 3,460 | 2,517,999 | 2,306.67 |
| 1999-08-19 | 3,600 | 3,650 | 3,500 | 3,560 | 3,230,998 | 2,373.33 |
| 1999-08-18 | 3,790 | 3,960 | 3,760 | 3,850 | 3,915,998 | 2,566.67 |
| 1999-08-17 | 3,680 | 3,700 | 3,630 | 3,690 | 1,848,999 | 2,460 |
| 1999-08-16 | 3,630 | 3,690 | 3,560 | 3,610 | 1,857,999 | 2,406.67 |
| 1999-08-13 | 3,330 | 3,480 | 3,320 | 3,430 | 2,235,999 | 2,286.67 |
| 1999-08-12 | 3,320 | 3,330 | 3,280 | 3,280 | 977,000 | 2,186.67 |
| 1999-08-11 | 3,250 | 3,310 | 3,220 | 3,270 | 1,597,999 | 2,180 |
| 1999-08-10 | 3,380 | 3,410 | 3,340 | 3,350 | 1,584,999 | 2,233.33 |
| 1999-08-09 | 3,320 | 3,440 | 3,290 | 3,410 | 1,822,999 | 2,273.33 |
| 1999-08-06 | 3,400 | 3,420 | 3,280 | 3,290 | 1,949,999 | 2,193.33 |
| 1999-08-05 | 3,550 | 3,590 | 3,460 | 3,500 | 1,735,999 | 2,333.33 |
| 1999-08-04 | 3,580 | 3,640 | 3,530 | 3,550 | 2,625,999 | 2,366.67 |
| 1999-08-03 | 3,680 | 3,680 | 3,540 | 3,680 | 1,810,999 | 2,453.33 |
| 1999-08-02 | 3,610 | 3,710 | 3,570 | 3,700 | 1,283,999 | 2,466.67 |
| 1999-07-30 | 3,630 | 3,690 | 3,610 | 3,630 | 1,511,999 | 2,420 |
| 1999-07-29 | 3,600 | 3,680 | 3,500 | 3,670 | 1,267,999 | 2,446.67 |
| 1999-07-28 | 3,570 | 3,660 | 3,550 | 3,640 | 1,312,999 | 2,426.67 |
| 1999-07-27 | 3,590 | 3,660 | 3,500 | 3,540 | 1,835,999 | 2,360 |
| 1999-07-26 | 3,550 | 3,640 | 3,540 | 3,550 | 1,446,999 | 2,366.67 |
| 1999-07-23 | 3,490 | 3,560 | 3,460 | 3,490 | 2,145,999 | 2,326.67 |
| 1999-07-22 | 3,660 | 3,660 | 3,550 | 3,550 | 1,425,999 | 2,366.67 |
| 1999-07-21 | 3,710 | 3,750 | 3,660 | 3,710 | 2,092,999 | 2,473.33 |
| 1999-07-19 | 3,870 | 3,910 | 3,780 | 3,860 | 981,000 | 2,573.33 |
| 1999-07-16 | 4,010 | 4,040 | 3,850 | 3,850 | 1,888,999 | 2,566.67 |
| 1999-07-15 | 4,000 | 4,100 | 3,950 | 3,960 | 2,527,999 | 2,640 |
| 1999-07-14 | 3,860 | 3,920 | 3,820 | 3,850 | 2,156,999 | 2,566.67 |
| 1999-07-13 | 3,740 | 3,940 | 3,720 | 3,850 | 3,198,998 | 2,566.67 |
| 1999-07-12 | 3,650 | 3,690 | 3,640 | 3,690 | 2,027,999 | 2,460 |
| 1999-07-09 | 3,690 | 3,690 | 3,620 | 3,690 | 2,149,999 | 2,460 |
| 1999-07-08 | 3,600 | 3,680 | 3,570 | 3,660 | 2,082,999 | 2,440 |
| 1999-07-07 | 3,620 | 3,620 | 3,510 | 3,510 | 1,262,999 | 2,340 |
| 1999-07-06 | 3,600 | 3,620 | 3,550 | 3,600 | 1,962,999 | 2,400 |
| 1999-07-05 | 3,700 | 3,760 | 3,610 | 3,610 | 2,211,999 | 2,406.67 |
| 1999-07-02 | 3,600 | 3,720 | 3,580 | 3,690 | 3,412,998 | 2,460 |
| 1999-07-01 | 3,600 | 3,600 | 3,490 | 3,500 | 1,314,999 | 2,333.33 |
| 1999-06-30 | 3,510 | 3,600 | 3,480 | 3,480 | 2,681,999 | 2,320 |
| 1999-06-29 | 3,440 | 3,460 | 3,420 | 3,420 | 1,545,999 | 2,280 |
| 1999-06-28 | 3,440 | 3,440 | 3,400 | 3,430 | 1,198,999 | 2,286.67 |
| 1999-06-25 | 3,430 | 3,450 | 3,360 | 3,390 | 2,083,999 | 2,260 |
| 1999-06-24 | 3,340 | 3,440 | 3,340 | 3,440 | 3,165,998 | 2,293.33 |
| 1999-06-23 | 3,360 | 3,400 | 3,310 | 3,310 | 2,407,999 | 2,206.67 |
| 1999-06-22 | 3,490 | 3,490 | 3,330 | 3,410 | 3,170,998 | 2,273.33 |
| 1999-06-21 | 3,440 | 3,510 | 3,430 | 3,470 | 2,884,999 | 2,313.33 |
| 1999-06-18 | 3,440 | 3,460 | 3,400 | 3,410 | 2,339,999 | 2,273.33 |
| 1999-06-17 | 3,400 | 3,470 | 3,390 | 3,450 | 2,329,999 | 2,300 |
| 1999-06-16 | 3,370 | 3,400 | 3,300 | 3,340 | 2,087,999 | 2,226.67 |
| 1999-06-15 | 3,260 | 3,350 | 3,250 | 3,330 | 2,408,999 | 2,220 |
| 1999-06-14 | 3,250 | 3,250 | 3,220 | 3,230 | 1,859,999 | 2,153.33 |
| 1999-06-11 | 3,240 | 3,290 | 3,220 | 3,240 | 5,158,997 | 2,160 |
| 1999-06-10 | 3,210 | 3,280 | 3,190 | 3,260 | 2,649,999 | 2,173.33 |
| 1999-06-09 | 3,130 | 3,170 | 3,120 | 3,170 | 1,393,999 | 2,113.33 |
| 1999-06-08 | 3,110 | 3,180 | 3,110 | 3,150 | 2,257,999 | 2,100 |
| 1999-06-07 | 3,040 | 3,090 | 3,030 | 3,070 | 1,299,999 | 2,046.67 |
| 1999-06-04 | 2,975 | 3,020 | 2,975 | 3,000 | 1,357,999 | 2,000 |
| 1999-06-03 | 3,030 | 3,030 | 2,965 | 2,970 | 2,321,999 | 1,980 |
| 1999-06-02 | 3,050 | 3,070 | 3,020 | 3,070 | 1,655,999 | 2,046.67 |
| 1999-06-01 | 3,060 | 3,100 | 3,030 | 3,090 | 787,000 | 2,060 |
| 1999-05-31 | 3,060 | 3,090 | 3,040 | 3,090 | 759,000 | 2,060 |
| 1999-05-28 | 3,050 | 3,060 | 3,000 | 3,050 | 1,148,999 | 2,033.33 |
| 1999-05-27 | 3,100 | 3,120 | 3,070 | 3,100 | 1,878,999 | 2,066.67 |
| 1999-05-26 | 3,020 | 3,070 | 3,000 | 3,050 | 953,000 | 2,033.33 |
| 1999-05-25 | 3,040 | 3,080 | 3,000 | 3,030 | 840,000 | 2,020 |
| 1999-05-24 | 3,110 | 3,120 | 3,060 | 3,090 | 1,641,999 | 2,060 |
| 1999-05-21 | 3,010 | 3,090 | 2,990 | 3,050 | 2,318,999 | 2,033.33 |
| 1999-05-20 | 3,000 | 3,030 | 2,955 | 3,010 | 1,723,999 | 2,006.67 |
| 1999-05-19 | 2,950 | 2,990 | 2,920 | 2,975 | 1,839,999 | 1,983.33 |
| 1999-05-18 | 2,920 | 2,985 | 2,920 | 2,980 | 886,000 | 1,986.67 |
| 1999-05-17 | 2,890 | 2,925 | 2,885 | 2,900 | 1,055,999 | 1,933.33 |
| 1999-05-14 | 2,990 | 2,990 | 2,910 | 2,930 | 1,658,999 | 1,953.33 |
| 1999-05-13 | 3,010 | 3,040 | 2,960 | 2,990 | 850,000 | 1,993.33 |
| 1999-05-12 | 3,050 | 3,110 | 3,050 | 3,050 | 1,739,999 | 2,033.33 |
| 1999-05-11 | 3,100 | 3,130 | 3,050 | 3,070 | 2,593,999 | 2,046.67 |
| 1999-05-10 | 3,050 | 3,100 | 3,040 | 3,080 | 2,371,999 | 2,053.33 |
| 1999-05-07 | 3,030 | 3,050 | 2,995 | 3,020 | 3,050,998 | 2,013.33 |
| 1999-05-06 | 2,940 | 3,040 | 2,940 | 3,030 | 3,601,998 | 2,020 |
| 1999-04-30 | 2,905 | 2,945 | 2,890 | 2,920 | 1,349,999 | 1,946.67 |
| 1999-04-28 | 2,885 | 2,940 | 2,870 | 2,905 | 976,000 | 1,936.67 |
| 1999-04-27 | 3,000 | 3,000 | 2,850 | 2,850 | 1,299,999 | 1,900 |
| 1999-04-26 | 2,975 | 3,030 | 2,930 | 2,930 | 1,212,999 | 1,953.33 |
| 1999-04-23 | 2,935 | 2,975 | 2,930 | 2,975 | 1,510,999 | 1,983.33 |
| 1999-04-22 | 2,810 | 2,905 | 2,810 | 2,895 | 2,072,999 | 1,930 |
| 1999-04-21 | 2,820 | 2,820 | 2,755 | 2,765 | 848,000 | 1,843.33 |
| 1999-04-20 | 2,780 | 2,825 | 2,750 | 2,820 | 1,214,999 | 1,880 |
| 1999-04-19 | 2,800 | 2,825 | 2,715 | 2,825 | 2,161,999 | 1,883.33 |
| 1999-04-16 | 2,815 | 2,900 | 2,790 | 2,800 | 973,000 | 1,866.67 |
| 1999-04-15 | 2,800 | 2,870 | 2,790 | 2,810 | 1,336,999 | 1,873.33 |
| 1999-04-14 | 2,945 | 2,955 | 2,830 | 2,870 | 1,991,999 | 1,913.33 |
| 1999-04-13 | 2,935 | 2,965 | 2,915 | 2,930 | 1,356,999 | 1,953.33 |
| 1999-04-12 | 2,970 | 2,980 | 2,865 | 2,865 | 1,131,999 | 1,910 |
| 1999-04-09 | 3,110 | 3,110 | 2,970 | 2,990 | 2,654,999 | 1,993.33 |
| 1999-04-08 | 3,010 | 3,020 | 2,960 | 3,010 | 1,434,999 | 2,006.67 |
| 1999-04-07 | 2,985 | 3,000 | 2,970 | 3,000 | 1,308,999 | 2,000 |
| 1999-04-06 | 3,010 | 3,010 | 2,900 | 3,010 | 1,099,999 | 2,006.67 |
| 1999-04-05 | 3,020 | 3,040 | 2,960 | 2,970 | 1,053,999 | 1,980 |
| 1999-04-02 | 3,000 | 3,020 | 2,960 | 2,960 | 1,231,999 | 1,973.33 |
| 1999-04-01 | 2,960 | 2,995 | 2,920 | 2,995 | 1,285,999 | 1,996.67 |
| 1999-03-31 | 2,950 | 2,950 | 2,850 | 2,930 | 930,000 | 1,953.33 |
| 1999-03-30 | 2,980 | 2,980 | 2,935 | 2,940 | 872,000 | 1,960 |
| 1999-03-29 | 2,930 | 2,980 | 2,930 | 2,940 | 584,000 | 1,960 |
| 1999-03-26 | 2,930 | 2,940 | 2,885 | 2,930 | 1,054,999 | 1,953.33 |
| 1999-03-25 | 2,750 | 2,890 | 2,745 | 2,840 | 1,654,999 | 1,893.33 |
| 1999-03-24 | 2,710 | 2,825 | 2,680 | 2,680 | 1,911,999 | 1,786.67 |
| 1999-03-23 | 2,900 | 2,900 | 2,750 | 2,750 | 1,610,999 | 1,833.33 |
| 1999-03-19 | 2,860 | 2,915 | 2,850 | 2,900 | 1,759,999 | 1,933.33 |
| 1999-03-18 | 2,855 | 2,880 | 2,820 | 2,820 | 1,706,999 | 1,880 |
| 1999-03-17 | 2,900 | 2,935 | 2,870 | 2,935 | 1,760,999 | 1,956.67 |
| 1999-03-16 | 2,905 | 2,925 | 2,890 | 2,905 | 1,647,999 | 1,936.67 |
| 1999-03-15 | 2,965 | 2,965 | 2,910 | 2,950 | 1,285,999 | 1,966.67 |
| 1999-03-12 | 3,030 | 3,030 | 2,950 | 2,995 | 3,155,998 | 1,996.67 |
| 1999-03-11 | 3,070 | 3,120 | 3,000 | 3,000 | 4,005,998 | 2,000 |
| 1999-03-10 | 2,930 | 3,050 | 2,885 | 3,050 | 3,390,998 | 2,033.33 |
| 1999-03-09 | 2,775 | 2,850 | 2,760 | 2,850 | 1,914,999 | 1,900 |
| 1999-03-08 | 2,820 | 2,835 | 2,755 | 2,755 | 2,021,999 | 1,836.67 |
| 1999-03-05 | 2,700 | 2,780 | 2,700 | 2,780 | 2,625,999 | 1,853.33 |
| 1999-03-04 | 2,645 | 2,685 | 2,640 | 2,680 | 1,319,999 | 1,786.67 |
| 1999-03-03 | 2,625 | 2,640 | 2,605 | 2,640 | 1,528,999 | 1,760 |
| 1999-03-02 | 2,600 | 2,600 | 2,555 | 2,585 | 1,524,999 | 1,723.33 |
| 1999-03-01 | 2,555 | 2,615 | 2,555 | 2,590 | 1,200,999 | 1,726.67 |
| 1999-02-26 | 2,615 | 2,640 | 2,540 | 2,540 | 1,018,999 | 1,693.33 |
| 1999-02-25 | 2,610 | 2,640 | 2,605 | 2,640 | 759,000 | 1,760 |
| 1999-02-24 | 2,650 | 2,650 | 2,595 | 2,610 | 1,371,999 | 1,740 |
| 1999-02-23 | 2,660 | 2,675 | 2,620 | 2,660 | 1,062,999 | 1,773.33 |
| 1999-02-22 | 2,645 | 2,660 | 2,630 | 2,655 | 1,518,999 | 1,770 |
| 1999-02-19 | 2,605 | 2,610 | 2,580 | 2,610 | 1,392,999 | 1,740 |
| 1999-02-18 | 2,595 | 2,605 | 2,545 | 2,595 | 1,911,999 | 1,730 |
| 1999-02-17 | 2,605 | 2,615 | 2,580 | 2,600 | 3,849,998 | 1,733.33 |
| 1999-02-16 | 2,405 | 2,510 | 2,405 | 2,500 | 2,043,999 | 1,666.67 |
| 1999-02-15 | 2,420 | 2,440 | 2,395 | 2,430 | 1,526,999 | 1,620 |
| 1999-02-12 | 2,275 | 2,410 | 2,275 | 2,400 | 2,731,999 | 1,600 |
| 1999-02-10 | 2,250 | 2,275 | 2,240 | 2,275 | 1,235,999 | 1,516.67 |
| 1999-02-09 | 2,310 | 2,315 | 2,265 | 2,275 | 1,146,999 | 1,516.67 |
| 1999-02-08 | 2,335 | 2,360 | 2,310 | 2,345 | 669,000 | 1,563.33 |
| 1999-02-05 | 2,320 | 2,365 | 2,305 | 2,335 | 1,925,999 | 1,556.67 |
| 1999-02-04 | 2,375 | 2,400 | 2,300 | 2,310 | 1,364,999 | 1,540 |
| 1999-02-03 | 2,415 | 2,415 | 2,360 | 2,375 | 993,000 | 1,583.33 |
| 1999-02-02 | 2,475 | 2,475 | 2,445 | 2,455 | 595,000 | 1,636.67 |
| 1999-02-01 | 2,495 | 2,505 | 2,445 | 2,475 | 1,093,999 | 1,650 |
| 1999-01-29 | 2,490 | 2,550 | 2,465 | 2,515 | 1,653,999 | 1,676.67 |
| 1999-01-28 | 2,540 | 2,545 | 2,450 | 2,450 | 574,000 | 1,633.33 |
| 1999-01-27 | 2,500 | 2,525 | 2,480 | 2,505 | 1,071,999 | 1,670 |
| 1999-01-26 | 2,500 | 2,550 | 2,500 | 2,525 | 1,032,999 | 1,683.33 |
| 1999-01-25 | 2,500 | 2,550 | 2,485 | 2,520 | 576,000 | 1,680 |
| 1999-01-22 | 2,525 | 2,555 | 2,510 | 2,525 | 1,023,999 | 1,683.33 |
| 1999-01-21 | 2,495 | 2,540 | 2,480 | 2,540 | 1,524,999 | 1,693.33 |
| 1999-01-20 | 2,435 | 2,515 | 2,435 | 2,495 | 704,000 | 1,663.33 |
| 1999-01-19 | 2,545 | 2,545 | 2,430 | 2,450 | 895,000 | 1,633.33 |
| 1999-01-18 | 2,510 | 2,545 | 2,485 | 2,545 | 1,709,999 | 1,696.67 |
| 1999-01-14 | 2,330 | 2,390 | 2,310 | 2,390 | 1,184,999 | 1,593.33 |
| 1999-01-13 | 2,250 | 2,320 | 2,245 | 2,290 | 1,314,999 | 1,526.67 |
| 1999-01-12 | 2,185 | 2,255 | 2,185 | 2,210 | 1,672,999 | 1,473.33 |
| 1999-01-11 | 2,245 | 2,270 | 2,230 | 2,235 | 1,165,999 | 1,490 |
| 1999-01-08 | 2,230 | 2,285 | 2,200 | 2,235 | 1,908,999 | 1,490 |
| 1999-01-07 | 2,300 | 2,315 | 2,220 | 2,220 | 2,347,999 | 1,480 |
| 1999-01-06 | 2,235 | 2,255 | 2,215 | 2,255 | 1,593,999 | 1,503.33 |
| 1999-01-05 | 2,250 | 2,275 | 2,170 | 2,200 | 2,897,999 | 1,466.67 |
| 1999-01-04 | 2,335 | 2,375 | 2,320 | 2,320 | 532,000 | 1,546.67 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株