7752 (株)リコー 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 | 1,924 | 1,952 | 1,914 | 1,926 | 365,000 | 1,926 |
| 1999-12-29 | 1,925 | 1,925 | 1,891 | 1,898 | 628,000 | 1,898 |
| 1999-12-28 | 1,943 | 1,949 | 1,918 | 1,920 | 617,000 | 1,920 |
| 1999-12-27 | 1,991 | 1,997 | 1,951 | 1,953 | 731,000 | 1,953 |
| 1999-12-24 | 1,998 | 2,000 | 1,955 | 1,961 | 1,655,000 | 1,961 |
| 1999-12-22 | 2,000 | 2,000 | 1,968 | 1,991 | 958,000 | 1,991 |
| 1999-12-21 | 2,000 | 2,005 | 1,980 | 1,990 | 902,000 | 1,990 |
| 1999-12-20 | 2,020 | 2,050 | 1,968 | 1,999 | 1,003,000 | 1,999 |
| 1999-12-17 | 1,925 | 2,000 | 1,910 | 1,990 | 1,632,000 | 1,990 |
| 1999-12-16 | 1,920 | 1,940 | 1,895 | 1,910 | 1,549,000 | 1,910 |
| 1999-12-15 | 1,909 | 1,926 | 1,891 | 1,920 | 1,098,000 | 1,920 |
| 1999-12-14 | 1,900 | 1,906 | 1,886 | 1,906 | 465,000 | 1,906 |
| 1999-12-13 | 1,910 | 1,920 | 1,893 | 1,912 | 1,030,000 | 1,912 |
| 1999-12-10 | 1,930 | 1,938 | 1,910 | 1,910 | 3,634,000 | 1,910 |
| 1999-12-09 | 1,888 | 1,900 | 1,873 | 1,900 | 1,218,000 | 1,900 |
| 1999-12-08 | 1,900 | 1,915 | 1,892 | 1,896 | 2,057,000 | 1,896 |
| 1999-12-07 | 1,888 | 1,940 | 1,888 | 1,911 | 1,682,000 | 1,911 |
| 1999-12-06 | 1,944 | 1,985 | 1,915 | 1,918 | 1,974,000 | 1,918 |
| 1999-12-03 | 1,910 | 1,930 | 1,886 | 1,914 | 1,161,000 | 1,914 |
| 1999-12-02 | 1,920 | 1,930 | 1,880 | 1,910 | 1,263,000 | 1,910 |
| 1999-12-01 | 1,867 | 1,920 | 1,867 | 1,872 | 1,438,000 | 1,872 |
| 1999-11-30 | 1,950 | 1,950 | 1,880 | 1,890 | 1,683,000 | 1,890 |
| 1999-11-29 | 2,005 | 2,020 | 1,950 | 1,950 | 1,637,000 | 1,950 |
| 1999-11-26 | 2,000 | 2,040 | 1,981 | 2,040 | 910,000 | 2,040 |
| 1999-11-25 | 2,050 | 2,050 | 1,996 | 2,000 | 1,847,000 | 2,000 |
| 1999-11-24 | 2,050 | 2,080 | 2,050 | 2,050 | 1,811,000 | 2,050 |
| 1999-11-22 | 2,050 | 2,110 | 2,040 | 2,105 | 5,320,000 | 2,105 |
| 1999-11-19 | 2,020 | 2,050 | 1,986 | 2,020 | 5,370,000 | 2,020 |
| 1999-11-18 | 1,960 | 2,000 | 1,890 | 1,976 | 7,858,000 | 1,976 |
| 1999-11-17 | 1,768 | 1,794 | 1,730 | 1,780 | 1,209,000 | 1,780 |
| 1999-11-16 | 1,772 | 1,775 | 1,755 | 1,765 | 1,637,000 | 1,765 |
| 1999-11-15 | 1,750 | 1,784 | 1,720 | 1,767 | 1,884,000 | 1,767 |
| 1999-11-12 | 1,700 | 1,749 | 1,700 | 1,725 | 1,269,000 | 1,725 |
| 1999-11-11 | 1,701 | 1,730 | 1,680 | 1,688 | 1,037,000 | 1,688 |
| 1999-11-10 | 1,717 | 1,751 | 1,712 | 1,731 | 874,000 | 1,731 |
| 1999-11-09 | 1,727 | 1,748 | 1,715 | 1,717 | 808,000 | 1,717 |
| 1999-11-08 | 1,746 | 1,754 | 1,727 | 1,727 | 1,026,000 | 1,727 |
| 1999-11-05 | 1,720 | 1,736 | 1,701 | 1,727 | 1,352,000 | 1,727 |
| 1999-11-04 | 1,735 | 1,748 | 1,710 | 1,721 | 1,231,000 | 1,721 |
| 1999-11-02 | 1,716 | 1,740 | 1,711 | 1,711 | 1,020,000 | 1,711 |
| 1999-11-01 | 1,728 | 1,730 | 1,710 | 1,712 | 510,000 | 1,712 |
| 1999-10-29 | 1,730 | 1,750 | 1,689 | 1,701 | 861,000 | 1,701 |
| 1999-10-28 | 1,710 | 1,710 | 1,670 | 1,689 | 1,247,000 | 1,689 |
| 1999-10-27 | 1,730 | 1,750 | 1,690 | 1,711 | 1,762,000 | 1,711 |
| 1999-10-26 | 1,714 | 1,755 | 1,705 | 1,738 | 1,201,000 | 1,738 |
| 1999-10-25 | 1,735 | 1,760 | 1,695 | 1,702 | 2,059,000 | 1,702 |
| 1999-10-22 | 1,780 | 1,812 | 1,762 | 1,765 | 1,137,000 | 1,765 |
| 1999-10-21 | 1,752 | 1,765 | 1,745 | 1,760 | 856,000 | 1,760 |
| 1999-10-20 | 1,760 | 1,767 | 1,745 | 1,760 | 912,000 | 1,760 |
| 1999-10-19 | 1,770 | 1,770 | 1,740 | 1,770 | 680,000 | 1,770 |
| 1999-10-18 | 1,791 | 1,802 | 1,756 | 1,770 | 1,017,000 | 1,770 |
| 1999-10-15 | 1,844 | 1,855 | 1,825 | 1,830 | 1,020,000 | 1,830 |
| 1999-10-14 | 1,889 | 1,890 | 1,870 | 1,874 | 468,000 | 1,874 |
| 1999-10-13 | 1,870 | 1,903 | 1,860 | 1,882 | 677,000 | 1,882 |
| 1999-10-12 | 1,880 | 1,893 | 1,851 | 1,870 | 976,000 | 1,870 |
| 1999-10-08 | 1,900 | 1,904 | 1,854 | 1,865 | 1,452,000 | 1,865 |
| 1999-10-07 | 1,908 | 1,919 | 1,860 | 1,885 | 1,419,000 | 1,885 |
| 1999-10-06 | 1,890 | 1,906 | 1,864 | 1,878 | 972,000 | 1,878 |
| 1999-10-05 | 1,908 | 1,918 | 1,880 | 1,880 | 922,000 | 1,880 |
| 1999-10-04 | 1,850 | 1,908 | 1,840 | 1,878 | 1,152,000 | 1,878 |
| 1999-10-01 | 1,841 | 1,864 | 1,810 | 1,841 | 1,524,000 | 1,841 |
| 1999-09-30 | 1,830 | 1,893 | 1,830 | 1,850 | 1,103,000 | 1,850 |
| 1999-09-29 | 1,811 | 1,850 | 1,793 | 1,830 | 1,219,000 | 1,830 |
| 1999-09-28 | 1,790 | 1,830 | 1,760 | 1,813 | 1,196,000 | 1,813 |
| 1999-09-27 | 1,770 | 1,800 | 1,730 | 1,730 | 806,000 | 1,730 |
| 1999-09-24 | 1,734 | 1,769 | 1,700 | 1,769 | 1,447,000 | 1,769 |
| 1999-09-22 | 1,825 | 1,829 | 1,780 | 1,824 | 1,474,000 | 1,824 |
| 1999-09-21 | 1,825 | 1,880 | 1,825 | 1,861 | 1,016,000 | 1,861 |
| 1999-09-20 | 1,880 | 1,887 | 1,860 | 1,870 | 1,725,000 | 1,870 |
| 1999-09-17 | 1,812 | 1,869 | 1,800 | 1,830 | 1,938,000 | 1,830 |
| 1999-09-16 | 1,878 | 1,878 | 1,810 | 1,820 | 1,867,000 | 1,820 |
| 1999-09-14 | 1,900 | 1,944 | 1,895 | 1,905 | 761,000 | 1,905 |
| 1999-09-13 | 1,900 | 1,950 | 1,881 | 1,910 | 1,516,000 | 1,910 |
| 1999-09-10 | 1,950 | 1,980 | 1,941 | 1,952 | 3,378,000 | 1,952 |
| 1999-09-09 | 1,980 | 1,989 | 1,956 | 1,970 | 1,547,000 | 1,970 |
| 1999-09-08 | 1,928 | 1,970 | 1,891 | 1,970 | 1,166,000 | 1,970 |
| 1999-09-07 | 1,883 | 1,900 | 1,855 | 1,869 | 725,000 | 1,869 |
| 1999-09-06 | 1,908 | 1,940 | 1,881 | 1,883 | 870,000 | 1,883 |
| 1999-09-03 | 1,890 | 1,935 | 1,878 | 1,878 | 1,309,000 | 1,878 |
| 1999-09-02 | 1,970 | 1,971 | 1,920 | 1,920 | 772,000 | 1,920 |
| 1999-09-01 | 1,950 | 1,968 | 1,945 | 1,961 | 1,214,000 | 1,961 |
| 1999-08-31 | 1,969 | 1,976 | 1,950 | 1,952 | 1,411,000 | 1,952 |
| 1999-08-30 | 1,925 | 1,966 | 1,910 | 1,952 | 2,138,000 | 1,952 |
| 1999-08-27 | 1,893 | 1,895 | 1,864 | 1,895 | 1,273,000 | 1,895 |
| 1999-08-26 | 1,840 | 1,887 | 1,839 | 1,864 | 1,539,000 | 1,864 |
| 1999-08-25 | 1,821 | 1,835 | 1,795 | 1,820 | 1,443,000 | 1,820 |
| 1999-08-24 | 1,890 | 1,895 | 1,857 | 1,868 | 1,153,000 | 1,868 |
| 1999-08-23 | 1,905 | 1,925 | 1,875 | 1,880 | 980,000 | 1,880 |
| 1999-08-20 | 1,915 | 1,940 | 1,860 | 1,925 | 1,419,000 | 1,925 |
| 1999-08-19 | 1,919 | 1,975 | 1,914 | 1,945 | 1,004,000 | 1,945 |
| 1999-08-18 | 1,975 | 1,989 | 1,963 | 1,988 | 1,357,000 | 1,988 |
| 1999-08-17 | 1,955 | 1,989 | 1,936 | 1,975 | 1,489,000 | 1,975 |
| 1999-08-16 | 1,932 | 1,947 | 1,898 | 1,925 | 1,758,000 | 1,925 |
| 1999-08-13 | 1,842 | 1,843 | 1,828 | 1,833 | 1,165,000 | 1,833 |
| 1999-08-12 | 1,825 | 1,825 | 1,795 | 1,812 | 674,000 | 1,812 |
| 1999-08-11 | 1,768 | 1,775 | 1,750 | 1,770 | 1,011,000 | 1,770 |
| 1999-08-10 | 1,758 | 1,775 | 1,750 | 1,769 | 801,000 | 1,769 |
| 1999-08-09 | 1,740 | 1,790 | 1,740 | 1,778 | 1,156,000 | 1,778 |
| 1999-08-06 | 1,769 | 1,769 | 1,731 | 1,755 | 1,379,000 | 1,755 |
| 1999-08-05 | 1,826 | 1,827 | 1,766 | 1,799 | 1,791,000 | 1,799 |
| 1999-08-04 | 1,960 | 1,960 | 1,855 | 1,856 | 1,560,000 | 1,856 |
| 1999-08-03 | 1,928 | 1,930 | 1,890 | 1,930 | 1,310,000 | 1,930 |
| 1999-08-02 | 1,925 | 1,945 | 1,922 | 1,928 | 1,250,000 | 1,928 |
| 1999-07-30 | 1,900 | 1,970 | 1,890 | 1,922 | 2,633,000 | 1,922 |
| 1999-07-29 | 1,870 | 1,895 | 1,856 | 1,870 | 1,695,000 | 1,870 |
| 1999-07-28 | 1,850 | 1,855 | 1,835 | 1,840 | 1,995,000 | 1,840 |
| 1999-07-27 | 1,865 | 1,865 | 1,835 | 1,860 | 1,437,000 | 1,860 |
| 1999-07-26 | 1,870 | 1,870 | 1,854 | 1,865 | 1,414,000 | 1,865 |
| 1999-07-23 | 1,841 | 1,870 | 1,831 | 1,860 | 2,630,000 | 1,860 |
| 1999-07-22 | 1,875 | 1,901 | 1,841 | 1,850 | 1,792,000 | 1,850 |
| 1999-07-21 | 1,844 | 1,925 | 1,839 | 1,895 | 3,370,000 | 1,895 |
| 1999-07-19 | 1,980 | 1,990 | 1,900 | 1,904 | 1,657,000 | 1,904 |
| 1999-07-16 | 2,090 | 2,105 | 1,980 | 1,980 | 2,860,000 | 1,980 |
| 1999-07-15 | 2,070 | 2,115 | 2,010 | 2,050 | 3,661,000 | 2,050 |
| 1999-07-14 | 1,990 | 2,150 | 1,985 | 2,150 | 3,954,000 | 2,150 |
| 1999-07-13 | 1,940 | 1,995 | 1,935 | 1,953 | 2,814,000 | 1,953 |
| 1999-07-12 | 1,872 | 1,936 | 1,868 | 1,930 | 2,097,000 | 1,930 |
| 1999-07-09 | 1,872 | 1,905 | 1,850 | 1,868 | 3,711,000 | 1,868 |
| 1999-07-08 | 1,870 | 1,885 | 1,840 | 1,872 | 3,762,000 | 1,872 |
| 1999-07-07 | 1,836 | 1,901 | 1,810 | 1,855 | 8,813,000 | 1,855 |
| 1999-07-06 | 1,643 | 1,721 | 1,643 | 1,716 | 2,856,000 | 1,716 |
| 1999-07-05 | 1,650 | 1,710 | 1,650 | 1,673 | 1,816,000 | 1,673 |
| 1999-07-02 | 1,695 | 1,700 | 1,648 | 1,650 | 2,418,000 | 1,650 |
| 1999-07-01 | 1,686 | 1,700 | 1,680 | 1,686 | 2,188,000 | 1,686 |
| 1999-06-30 | 1,680 | 1,690 | 1,665 | 1,666 | 1,600,000 | 1,666 |
| 1999-06-29 | 1,653 | 1,675 | 1,645 | 1,663 | 1,388,000 | 1,663 |
| 1999-06-28 | 1,640 | 1,659 | 1,640 | 1,650 | 645,000 | 1,650 |
| 1999-06-25 | 1,665 | 1,684 | 1,615 | 1,630 | 2,273,000 | 1,630 |
| 1999-06-24 | 1,690 | 1,705 | 1,688 | 1,694 | 1,828,000 | 1,694 |
| 1999-06-23 | 1,689 | 1,703 | 1,676 | 1,700 | 1,954,000 | 1,700 |
| 1999-06-22 | 1,714 | 1,720 | 1,692 | 1,692 | 3,171,000 | 1,692 |
| 1999-06-21 | 1,700 | 1,700 | 1,673 | 1,693 | 2,095,000 | 1,693 |
| 1999-06-18 | 1,684 | 1,705 | 1,665 | 1,670 | 4,047,000 | 1,670 |
| 1999-06-17 | 1,590 | 1,625 | 1,587 | 1,624 | 2,493,000 | 1,624 |
| 1999-06-16 | 1,540 | 1,579 | 1,540 | 1,570 | 2,643,000 | 1,570 |
| 1999-06-15 | 1,481 | 1,546 | 1,475 | 1,531 | 3,701,000 | 1,531 |
| 1999-06-14 | 1,453 | 1,487 | 1,453 | 1,461 | 1,942,000 | 1,461 |
| 1999-06-11 | 1,470 | 1,494 | 1,451 | 1,473 | 5,565,000 | 1,473 |
| 1999-06-10 | 1,465 | 1,500 | 1,445 | 1,476 | 4,692,000 | 1,476 |
| 1999-06-09 | 1,401 | 1,444 | 1,396 | 1,408 | 1,385,000 | 1,408 |
| 1999-06-08 | 1,421 | 1,428 | 1,401 | 1,404 | 1,757,000 | 1,404 |
| 1999-06-07 | 1,443 | 1,455 | 1,416 | 1,422 | 1,715,000 | 1,422 |
| 1999-06-04 | 1,445 | 1,459 | 1,432 | 1,440 | 2,605,000 | 1,440 |
| 1999-06-03 | 1,445 | 1,448 | 1,438 | 1,442 | 1,563,000 | 1,442 |
| 1999-06-02 | 1,447 | 1,463 | 1,430 | 1,443 | 5,533,000 | 1,443 |
| 1999-06-01 | 1,390 | 1,430 | 1,389 | 1,428 | 4,268,000 | 1,428 |
| 1999-05-31 | 1,360 | 1,389 | 1,351 | 1,386 | 2,913,000 | 1,386 |
| 1999-05-28 | 1,315 | 1,349 | 1,312 | 1,340 | 2,706,000 | 1,340 |
| 1999-05-27 | 1,330 | 1,330 | 1,305 | 1,321 | 1,478,000 | 1,321 |
| 1999-05-26 | 1,309 | 1,330 | 1,306 | 1,316 | 1,967,000 | 1,316 |
| 1999-05-25 | 1,315 | 1,320 | 1,302 | 1,310 | 3,088,000 | 1,310 |
| 1999-05-24 | 1,329 | 1,340 | 1,290 | 1,339 | 4,655,000 | 1,339 |
| 1999-05-21 | 1,360 | 1,360 | 1,308 | 1,321 | 13,466,000 | 1,321 |
| 1999-05-20 | 1,140 | 1,161 | 1,125 | 1,160 | 2,973,000 | 1,160 |
| 1999-05-19 | 1,111 | 1,138 | 1,100 | 1,134 | 2,481,000 | 1,134 |
| 1999-05-18 | 1,097 | 1,097 | 1,087 | 1,091 | 2,176,000 | 1,091 |
| 1999-05-17 | 1,090 | 1,120 | 1,078 | 1,099 | 1,297,000 | 1,099 |
| 1999-05-14 | 1,111 | 1,112 | 1,086 | 1,090 | 2,314,000 | 1,090 |
| 1999-05-13 | 1,125 | 1,125 | 1,111 | 1,111 | 1,252,000 | 1,111 |
| 1999-05-12 | 1,135 | 1,151 | 1,122 | 1,125 | 1,232,000 | 1,125 |
| 1999-05-11 | 1,135 | 1,143 | 1,123 | 1,133 | 1,806,000 | 1,133 |
| 1999-05-10 | 1,138 | 1,143 | 1,112 | 1,122 | 1,350,000 | 1,122 |
| 1999-05-07 | 1,150 | 1,170 | 1,112 | 1,120 | 2,368,000 | 1,120 |
| 1999-05-06 | 1,170 | 1,190 | 1,160 | 1,170 | 1,608,000 | 1,170 |
| 1999-04-30 | 1,184 | 1,190 | 1,150 | 1,150 | 1,536,000 | 1,150 |
| 1999-04-28 | 1,215 | 1,218 | 1,170 | 1,184 | 1,630,000 | 1,184 |
| 1999-04-27 | 1,216 | 1,217 | 1,200 | 1,215 | 817,000 | 1,215 |
| 1999-04-26 | 1,210 | 1,220 | 1,200 | 1,205 | 920,000 | 1,205 |
| 1999-04-23 | 1,198 | 1,210 | 1,185 | 1,210 | 1,087,000 | 1,210 |
| 1999-04-22 | 1,198 | 1,206 | 1,181 | 1,193 | 1,656,000 | 1,193 |
| 1999-04-21 | 1,170 | 1,187 | 1,165 | 1,175 | 957,000 | 1,175 |
| 1999-04-20 | 1,180 | 1,195 | 1,166 | 1,176 | 1,296,000 | 1,176 |
| 1999-04-19 | 1,200 | 1,219 | 1,177 | 1,191 | 960,000 | 1,191 |
| 1999-04-16 | 1,240 | 1,265 | 1,230 | 1,240 | 1,081,000 | 1,240 |
| 1999-04-15 | 1,201 | 1,249 | 1,195 | 1,230 | 953,000 | 1,230 |
| 1999-04-14 | 1,200 | 1,231 | 1,192 | 1,231 | 1,022,000 | 1,231 |
| 1999-04-13 | 1,226 | 1,244 | 1,192 | 1,200 | 760,000 | 1,200 |
| 1999-04-12 | 1,238 | 1,245 | 1,222 | 1,225 | 484,000 | 1,225 |
| 1999-04-09 | 1,299 | 1,299 | 1,220 | 1,238 | 2,098,000 | 1,238 |
| 1999-04-08 | 1,225 | 1,259 | 1,218 | 1,259 | 614,000 | 1,259 |
| 1999-04-07 | 1,235 | 1,260 | 1,235 | 1,244 | 893,000 | 1,244 |
| 1999-04-06 | 1,260 | 1,267 | 1,230 | 1,231 | 1,149,000 | 1,231 |
| 1999-04-05 | 1,280 | 1,303 | 1,262 | 1,273 | 827,000 | 1,273 |
| 1999-04-02 | 1,254 | 1,285 | 1,254 | 1,261 | 913,000 | 1,261 |
| 1999-04-01 | 1,245 | 1,263 | 1,210 | 1,254 | 894,000 | 1,254 |
| 1999-03-31 | 1,246 | 1,260 | 1,226 | 1,237 | 1,458,000 | 1,237 |
| 1999-03-30 | 1,237 | 1,245 | 1,220 | 1,226 | 972,000 | 1,226 |
| 1999-03-29 | 1,222 | 1,244 | 1,220 | 1,225 | 810,000 | 1,225 |
| 1999-03-26 | 1,230 | 1,255 | 1,225 | 1,242 | 1,035,000 | 1,242 |
| 1999-03-25 | 1,248 | 1,250 | 1,184 | 1,220 | 2,241,000 | 1,220 |
| 1999-03-24 | 1,255 | 1,273 | 1,240 | 1,240 | 1,734,000 | 1,240 |
| 1999-03-23 | 1,265 | 1,279 | 1,250 | 1,267 | 3,767,000 | 1,267 |
| 1999-03-19 | 1,171 | 1,235 | 1,170 | 1,225 | 2,495,000 | 1,225 |
| 1999-03-18 | 1,204 | 1,208 | 1,165 | 1,183 | 1,764,000 | 1,183 |
| 1999-03-17 | 1,205 | 1,205 | 1,190 | 1,203 | 1,269,000 | 1,203 |
| 1999-03-16 | 1,203 | 1,207 | 1,191 | 1,205 | 1,997,000 | 1,205 |
| 1999-03-15 | 1,205 | 1,205 | 1,186 | 1,203 | 1,574,000 | 1,203 |
| 1999-03-12 | 1,271 | 1,275 | 1,210 | 1,234 | 3,136,000 | 1,234 |
| 1999-03-11 | 1,235 | 1,306 | 1,215 | 1,271 | 3,776,000 | 1,271 |
| 1999-03-10 | 1,149 | 1,200 | 1,137 | 1,195 | 3,100,000 | 1,195 |
| 1999-03-09 | 1,102 | 1,132 | 1,102 | 1,129 | 1,747,000 | 1,129 |
| 1999-03-08 | 1,085 | 1,115 | 1,085 | 1,090 | 1,549,000 | 1,090 |
| 1999-03-05 | 1,024 | 1,079 | 1,024 | 1,074 | 2,003,000 | 1,074 |
| 1999-03-04 | 1,016 | 1,022 | 1,012 | 1,016 | 510,000 | 1,016 |
| 1999-03-03 | 1,010 | 1,025 | 1,002 | 1,025 | 1,452,000 | 1,025 |
| 1999-03-02 | 1,021 | 1,030 | 1,014 | 1,016 | 962,000 | 1,016 |
| 1999-03-01 | 1,040 | 1,045 | 1,018 | 1,018 | 700,000 | 1,018 |
| 1999-02-26 | 1,058 | 1,065 | 1,045 | 1,048 | 999,000 | 1,048 |
| 1999-02-25 | 1,049 | 1,059 | 1,040 | 1,058 | 721,000 | 1,058 |
| 1999-02-24 | 1,050 | 1,057 | 1,040 | 1,051 | 792,000 | 1,051 |
| 1999-02-23 | 1,040 | 1,057 | 1,036 | 1,048 | 1,334,000 | 1,048 |
| 1999-02-22 | 1,025 | 1,040 | 1,020 | 1,036 | 1,738,000 | 1,036 |
| 1999-02-19 | 1,021 | 1,021 | 1,000 | 1,014 | 906,000 | 1,014 |
| 1999-02-18 | 1,051 | 1,055 | 1,015 | 1,022 | 688,000 | 1,022 |
| 1999-02-17 | 1,045 | 1,060 | 1,034 | 1,056 | 1,522,000 | 1,056 |
| 1999-02-16 | 1,009 | 1,028 | 1,009 | 1,025 | 824,000 | 1,025 |
| 1999-02-15 | 1,000 | 1,003 | 997 | 999 | 465,000 | 999 |
| 1999-02-12 | 999 | 1,007 | 993 | 996 | 1,473,000 | 996 |
| 1999-02-10 | 990 | 999 | 979 | 987 | 1,105,000 | 987 |
| 1999-02-09 | 1,008 | 1,015 | 995 | 996 | 1,853,000 | 996 |
| 1999-02-08 | 1,020 | 1,020 | 1,001 | 1,011 | 1,512,000 | 1,011 |
| 1999-02-05 | 1,034 | 1,044 | 1,005 | 1,013 | 1,929,000 | 1,013 |
| 1999-02-04 | 1,070 | 1,085 | 1,044 | 1,046 | 2,298,000 | 1,046 |
| 1999-02-03 | 1,100 | 1,101 | 1,066 | 1,066 | 1,039,000 | 1,066 |
| 1999-02-02 | 1,130 | 1,130 | 1,111 | 1,111 | 527,000 | 1,111 |
| 1999-02-01 | 1,133 | 1,140 | 1,114 | 1,130 | 545,000 | 1,130 |
| 1999-01-29 | 1,120 | 1,138 | 1,115 | 1,130 | 1,113,000 | 1,130 |
| 1999-01-28 | 1,136 | 1,138 | 1,089 | 1,100 | 658,000 | 1,100 |
| 1999-01-27 | 1,120 | 1,134 | 1,116 | 1,125 | 1,794,000 | 1,125 |
| 1999-01-26 | 1,105 | 1,128 | 1,105 | 1,110 | 1,174,000 | 1,110 |
| 1999-01-25 | 1,125 | 1,130 | 1,114 | 1,114 | 1,042,000 | 1,114 |
| 1999-01-22 | 1,134 | 1,152 | 1,121 | 1,124 | 1,022,000 | 1,124 |
| 1999-01-21 | 1,094 | 1,141 | 1,085 | 1,127 | 2,137,000 | 1,127 |
| 1999-01-20 | 1,060 | 1,068 | 1,048 | 1,065 | 892,000 | 1,065 |
| 1999-01-19 | 1,081 | 1,081 | 1,035 | 1,050 | 815,000 | 1,050 |
| 1999-01-18 | 1,041 | 1,069 | 1,041 | 1,064 | 849,000 | 1,064 |
| 1999-01-14 | 1,010 | 1,041 | 1,010 | 1,041 | 714,000 | 1,041 |
| 1999-01-13 | 1,006 | 1,020 | 995 | 1,020 | 1,455,000 | 1,020 |
| 1999-01-12 | 1,021 | 1,029 | 1,006 | 1,014 | 870,000 | 1,014 |
| 1999-01-11 | 1,015 | 1,053 | 1,015 | 1,041 | 547,000 | 1,041 |
| 1999-01-08 | 1,013 | 1,049 | 1,013 | 1,022 | 678,000 | 1,022 |
| 1999-01-07 | 1,030 | 1,039 | 1,005 | 1,013 | 1,046,000 | 1,013 |
| 1999-01-06 | 1,013 | 1,018 | 1,006 | 1,015 | 922,000 | 1,015 |
| 1999-01-05 | 1,024 | 1,038 | 1,010 | 1,010 | 750,000 | 1,010 |
| 1999-01-04 | 1,035 | 1,036 | 1,024 | 1,025 | 319,000 | 1,025 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株