7911 TOPPANホールディングス(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 | 1,011 | 1,040 | 1,011 | 1,020 | 244,000 | 2,040 |
| 1999-12-29 | 1,020 | 1,025 | 1,006 | 1,011 | 559,000 | 2,022 |
| 1999-12-28 | 1,066 | 1,074 | 1,022 | 1,030 | 387,000 | 2,060 |
| 1999-12-27 | 1,052 | 1,077 | 1,022 | 1,077 | 679,000 | 2,154 |
| 1999-12-24 | 1,030 | 1,030 | 1,012 | 1,012 | 460,000 | 2,024 |
| 1999-12-22 | 1,038 | 1,039 | 1,010 | 1,030 | 865,000 | 2,060 |
| 1999-12-21 | 1,038 | 1,050 | 1,031 | 1,035 | 619,000 | 2,070 |
| 1999-12-20 | 1,063 | 1,063 | 1,030 | 1,050 | 1,036,000 | 2,100 |
| 1999-12-17 | 1,101 | 1,101 | 1,043 | 1,043 | 955,000 | 2,086 |
| 1999-12-16 | 1,072 | 1,095 | 1,066 | 1,093 | 950,000 | 2,186 |
| 1999-12-15 | 1,065 | 1,129 | 1,060 | 1,060 | 1,094,000 | 2,120 |
| 1999-12-14 | 1,055 | 1,068 | 1,040 | 1,040 | 1,538,000 | 2,080 |
| 1999-12-13 | 1,076 | 1,077 | 1,057 | 1,064 | 1,652,000 | 2,128 |
| 1999-12-10 | 1,091 | 1,097 | 1,066 | 1,076 | 3,278,000 | 2,152 |
| 1999-12-09 | 1,120 | 1,136 | 1,100 | 1,111 | 466,000 | 2,222 |
| 1999-12-08 | 1,144 | 1,159 | 1,122 | 1,122 | 614,000 | 2,244 |
| 1999-12-07 | 1,197 | 1,205 | 1,148 | 1,164 | 890,000 | 2,328 |
| 1999-12-06 | 1,194 | 1,216 | 1,185 | 1,205 | 811,000 | 2,410 |
| 1999-12-03 | 1,202 | 1,210 | 1,190 | 1,200 | 803,000 | 2,400 |
| 1999-12-02 | 1,186 | 1,220 | 1,186 | 1,196 | 1,530,000 | 2,392 |
| 1999-12-01 | 1,189 | 1,205 | 1,185 | 1,185 | 1,035,000 | 2,370 |
| 1999-11-30 | 1,220 | 1,225 | 1,200 | 1,217 | 1,450,000 | 2,434 |
| 1999-11-29 | 1,200 | 1,235 | 1,190 | 1,215 | 1,332,000 | 2,430 |
| 1999-11-26 | 1,190 | 1,194 | 1,184 | 1,188 | 1,136,000 | 2,376 |
| 1999-11-25 | 1,182 | 1,188 | 1,166 | 1,180 | 1,706,000 | 2,360 |
| 1999-11-24 | 1,180 | 1,190 | 1,170 | 1,190 | 1,613,000 | 2,380 |
| 1999-11-22 | 1,190 | 1,198 | 1,170 | 1,190 | 1,291,000 | 2,380 |
| 1999-11-19 | 1,210 | 1,210 | 1,190 | 1,190 | 1,162,000 | 2,380 |
| 1999-11-18 | 1,229 | 1,234 | 1,188 | 1,190 | 2,741,000 | 2,380 |
| 1999-11-17 | 1,050 | 1,178 | 1,050 | 1,169 | 1,773,000 | 2,338 |
| 1999-11-16 | 1,050 | 1,050 | 1,006 | 1,043 | 1,670,000 | 2,086 |
| 1999-11-15 | 1,105 | 1,109 | 1,060 | 1,060 | 909,000 | 2,120 |
| 1999-11-12 | 1,105 | 1,125 | 1,095 | 1,105 | 1,635,000 | 2,210 |
| 1999-11-11 | 1,170 | 1,171 | 1,105 | 1,105 | 1,080,000 | 2,210 |
| 1999-11-10 | 1,160 | 1,198 | 1,160 | 1,171 | 1,027,000 | 2,342 |
| 1999-11-09 | 1,185 | 1,201 | 1,143 | 1,167 | 1,373,000 | 2,334 |
| 1999-11-08 | 1,220 | 1,220 | 1,173 | 1,189 | 1,998,000 | 2,378 |
| 1999-11-05 | 1,234 | 1,288 | 1,234 | 1,280 | 1,567,000 | 2,560 |
| 1999-11-04 | 1,231 | 1,240 | 1,214 | 1,217 | 1,206,000 | 2,434 |
| 1999-11-02 | 1,290 | 1,293 | 1,240 | 1,250 | 534,000 | 2,500 |
| 1999-11-01 | 1,299 | 1,310 | 1,288 | 1,305 | 1,031,000 | 2,610 |
| 1999-10-29 | 1,240 | 1,279 | 1,240 | 1,279 | 1,176,000 | 2,558 |
| 1999-10-28 | 1,215 | 1,229 | 1,215 | 1,222 | 1,050,000 | 2,444 |
| 1999-10-27 | 1,217 | 1,223 | 1,210 | 1,210 | 340,000 | 2,420 |
| 1999-10-26 | 1,224 | 1,225 | 1,216 | 1,217 | 496,000 | 2,434 |
| 1999-10-25 | 1,223 | 1,230 | 1,215 | 1,224 | 532,000 | 2,448 |
| 1999-10-22 | 1,220 | 1,234 | 1,216 | 1,229 | 534,000 | 2,458 |
| 1999-10-21 | 1,235 | 1,235 | 1,211 | 1,212 | 815,000 | 2,424 |
| 1999-10-20 | 1,260 | 1,260 | 1,232 | 1,240 | 1,016,000 | 2,480 |
| 1999-10-19 | 1,299 | 1,299 | 1,250 | 1,260 | 500,000 | 2,520 |
| 1999-10-18 | 1,289 | 1,289 | 1,242 | 1,280 | 643,000 | 2,560 |
| 1999-10-15 | 1,269 | 1,299 | 1,253 | 1,269 | 660,000 | 2,538 |
| 1999-10-14 | 1,263 | 1,297 | 1,263 | 1,269 | 956,000 | 2,538 |
| 1999-10-13 | 1,271 | 1,295 | 1,253 | 1,253 | 938,000 | 2,506 |
| 1999-10-12 | 1,278 | 1,290 | 1,250 | 1,251 | 1,455,000 | 2,502 |
| 1999-10-08 | 1,340 | 1,340 | 1,277 | 1,318 | 1,242,000 | 2,636 |
| 1999-10-07 | 1,374 | 1,379 | 1,352 | 1,360 | 391,000 | 2,720 |
| 1999-10-06 | 1,387 | 1,387 | 1,362 | 1,369 | 472,000 | 2,738 |
| 1999-10-05 | 1,385 | 1,388 | 1,361 | 1,361 | 405,000 | 2,722 |
| 1999-10-04 | 1,369 | 1,394 | 1,359 | 1,390 | 787,000 | 2,780 |
| 1999-10-01 | 1,332 | 1,355 | 1,321 | 1,345 | 721,000 | 2,690 |
| 1999-09-30 | 1,332 | 1,353 | 1,318 | 1,340 | 1,253,000 | 2,680 |
| 1999-09-29 | 1,296 | 1,296 | 1,251 | 1,272 | 360,000 | 2,544 |
| 1999-09-28 | 1,265 | 1,293 | 1,265 | 1,283 | 673,000 | 2,566 |
| 1999-09-27 | 1,268 | 1,268 | 1,225 | 1,225 | 694,000 | 2,450 |
| 1999-09-24 | 1,268 | 1,268 | 1,205 | 1,235 | 3,004,000 | 2,470 |
| 1999-09-22 | 1,255 | 1,256 | 1,233 | 1,248 | 1,956,000 | 2,496 |
| 1999-09-21 | 1,236 | 1,265 | 1,233 | 1,265 | 1,260,000 | 2,530 |
| 1999-09-20 | 1,249 | 1,249 | 1,225 | 1,234 | 1,749,000 | 2,468 |
| 1999-09-17 | 1,243 | 1,249 | 1,225 | 1,235 | 1,090,000 | 2,470 |
| 1999-09-16 | 1,290 | 1,295 | 1,246 | 1,255 | 1,553,000 | 2,510 |
| 1999-09-14 | 1,293 | 1,293 | 1,270 | 1,270 | 1,186,000 | 2,540 |
| 1999-09-13 | 1,319 | 1,319 | 1,294 | 1,294 | 809,000 | 2,588 |
| 1999-09-10 | 1,310 | 1,338 | 1,310 | 1,319 | 2,520,000 | 2,638 |
| 1999-09-09 | 1,339 | 1,343 | 1,320 | 1,330 | 807,000 | 2,660 |
| 1999-09-08 | 1,345 | 1,345 | 1,310 | 1,330 | 559,000 | 2,660 |
| 1999-09-07 | 1,340 | 1,354 | 1,335 | 1,349 | 772,000 | 2,698 |
| 1999-09-06 | 1,363 | 1,369 | 1,336 | 1,341 | 1,303,000 | 2,682 |
| 1999-09-03 | 1,405 | 1,406 | 1,370 | 1,387 | 696,000 | 2,774 |
| 1999-09-02 | 1,435 | 1,435 | 1,399 | 1,410 | 916,000 | 2,820 |
| 1999-09-01 | 1,407 | 1,420 | 1,397 | 1,419 | 806,000 | 2,838 |
| 1999-08-31 | 1,401 | 1,406 | 1,390 | 1,400 | 1,413,000 | 2,800 |
| 1999-08-30 | 1,429 | 1,429 | 1,409 | 1,417 | 835,000 | 2,834 |
| 1999-08-27 | 1,430 | 1,430 | 1,398 | 1,402 | 719,000 | 2,804 |
| 1999-08-26 | 1,432 | 1,440 | 1,410 | 1,420 | 1,006,000 | 2,840 |
| 1999-08-25 | 1,411 | 1,431 | 1,394 | 1,412 | 917,000 | 2,824 |
| 1999-08-24 | 1,403 | 1,410 | 1,391 | 1,391 | 514,000 | 2,782 |
| 1999-08-23 | 1,415 | 1,425 | 1,390 | 1,397 | 711,000 | 2,794 |
| 1999-08-20 | 1,440 | 1,448 | 1,414 | 1,435 | 1,234,000 | 2,870 |
| 1999-08-19 | 1,439 | 1,446 | 1,422 | 1,435 | 1,181,000 | 2,870 |
| 1999-08-18 | 1,420 | 1,450 | 1,415 | 1,446 | 3,419,000 | 2,892 |
| 1999-08-17 | 1,375 | 1,405 | 1,370 | 1,390 | 1,526,000 | 2,780 |
| 1999-08-16 | 1,361 | 1,370 | 1,353 | 1,360 | 1,358,000 | 2,720 |
| 1999-08-13 | 1,360 | 1,362 | 1,345 | 1,353 | 1,391,000 | 2,706 |
| 1999-08-12 | 1,370 | 1,370 | 1,340 | 1,340 | 658,000 | 2,680 |
| 1999-08-11 | 1,347 | 1,347 | 1,333 | 1,337 | 641,000 | 2,674 |
| 1999-08-10 | 1,335 | 1,350 | 1,326 | 1,350 | 567,000 | 2,700 |
| 1999-08-09 | 1,340 | 1,357 | 1,332 | 1,341 | 759,000 | 2,682 |
| 1999-08-06 | 1,360 | 1,365 | 1,326 | 1,331 | 1,160,000 | 2,662 |
| 1999-08-05 | 1,383 | 1,387 | 1,374 | 1,380 | 660,000 | 2,760 |
| 1999-08-04 | 1,394 | 1,410 | 1,391 | 1,396 | 1,202,000 | 2,792 |
| 1999-08-03 | 1,389 | 1,398 | 1,376 | 1,394 | 1,621,000 | 2,788 |
| 1999-08-02 | 1,375 | 1,382 | 1,351 | 1,351 | 1,036,000 | 2,702 |
| 1999-07-30 | 1,369 | 1,384 | 1,360 | 1,370 | 1,226,000 | 2,740 |
| 1999-07-29 | 1,345 | 1,388 | 1,330 | 1,360 | 1,189,000 | 2,720 |
| 1999-07-28 | 1,350 | 1,350 | 1,333 | 1,333 | 525,000 | 2,666 |
| 1999-07-27 | 1,363 | 1,366 | 1,350 | 1,359 | 752,000 | 2,718 |
| 1999-07-26 | 1,390 | 1,390 | 1,352 | 1,362 | 746,000 | 2,724 |
| 1999-07-23 | 1,357 | 1,357 | 1,334 | 1,350 | 963,000 | 2,700 |
| 1999-07-22 | 1,370 | 1,370 | 1,341 | 1,349 | 748,000 | 2,698 |
| 1999-07-21 | 1,364 | 1,377 | 1,355 | 1,362 | 1,110,000 | 2,724 |
| 1999-07-19 | 1,355 | 1,359 | 1,347 | 1,355 | 724,000 | 2,710 |
| 1999-07-16 | 1,374 | 1,390 | 1,345 | 1,345 | 1,071,000 | 2,690 |
| 1999-07-15 | 1,407 | 1,407 | 1,372 | 1,394 | 870,000 | 2,788 |
| 1999-07-14 | 1,390 | 1,415 | 1,387 | 1,401 | 492,000 | 2,802 |
| 1999-07-13 | 1,409 | 1,417 | 1,405 | 1,406 | 670,000 | 2,812 |
| 1999-07-12 | 1,390 | 1,410 | 1,385 | 1,404 | 1,295,000 | 2,808 |
| 1999-07-09 | 1,355 | 1,379 | 1,345 | 1,370 | 1,731,000 | 2,740 |
| 1999-07-08 | 1,347 | 1,370 | 1,342 | 1,355 | 1,104,000 | 2,710 |
| 1999-07-07 | 1,365 | 1,370 | 1,340 | 1,340 | 1,144,000 | 2,680 |
| 1999-07-06 | 1,369 | 1,374 | 1,360 | 1,363 | 717,000 | 2,726 |
| 1999-07-05 | 1,366 | 1,374 | 1,360 | 1,360 | 1,348,000 | 2,720 |
| 1999-07-02 | 1,370 | 1,370 | 1,334 | 1,339 | 1,650,000 | 2,678 |
| 1999-07-01 | 1,371 | 1,373 | 1,359 | 1,360 | 1,338,000 | 2,720 |
| 1999-06-30 | 1,391 | 1,395 | 1,351 | 1,351 | 1,322,000 | 2,702 |
| 1999-06-29 | 1,400 | 1,402 | 1,380 | 1,389 | 896,000 | 2,778 |
| 1999-06-28 | 1,390 | 1,400 | 1,376 | 1,391 | 892,000 | 2,782 |
| 1999-06-25 | 1,411 | 1,418 | 1,385 | 1,400 | 950,000 | 2,800 |
| 1999-06-24 | 1,424 | 1,432 | 1,412 | 1,430 | 810,000 | 2,860 |
| 1999-06-23 | 1,411 | 1,432 | 1,403 | 1,425 | 986,000 | 2,850 |
| 1999-06-22 | 1,400 | 1,433 | 1,399 | 1,427 | 1,748,000 | 2,854 |
| 1999-06-21 | 1,416 | 1,416 | 1,394 | 1,400 | 624,000 | 2,800 |
| 1999-06-18 | 1,414 | 1,422 | 1,397 | 1,401 | 904,000 | 2,802 |
| 1999-06-17 | 1,400 | 1,430 | 1,400 | 1,419 | 751,000 | 2,838 |
| 1999-06-16 | 1,384 | 1,400 | 1,383 | 1,400 | 656,000 | 2,800 |
| 1999-06-15 | 1,401 | 1,410 | 1,375 | 1,404 | 1,089,000 | 2,808 |
| 1999-06-14 | 1,410 | 1,413 | 1,407 | 1,410 | 1,687,000 | 2,820 |
| 1999-06-11 | 1,420 | 1,428 | 1,405 | 1,415 | 3,751,000 | 2,830 |
| 1999-06-10 | 1,390 | 1,440 | 1,390 | 1,440 | 1,860,000 | 2,880 |
| 1999-06-09 | 1,380 | 1,390 | 1,368 | 1,374 | 1,662,000 | 2,748 |
| 1999-06-08 | 1,410 | 1,411 | 1,387 | 1,390 | 1,137,000 | 2,780 |
| 1999-06-07 | 1,420 | 1,428 | 1,418 | 1,419 | 730,000 | 2,838 |
| 1999-06-04 | 1,430 | 1,437 | 1,427 | 1,437 | 1,108,000 | 2,874 |
| 1999-06-03 | 1,415 | 1,423 | 1,412 | 1,415 | 1,154,000 | 2,830 |
| 1999-06-02 | 1,410 | 1,425 | 1,409 | 1,412 | 953,000 | 2,824 |
| 1999-06-01 | 1,390 | 1,410 | 1,379 | 1,409 | 446,000 | 2,818 |
| 1999-05-31 | 1,369 | 1,406 | 1,360 | 1,406 | 779,000 | 2,812 |
| 1999-05-28 | 1,353 | 1,357 | 1,338 | 1,355 | 1,609,000 | 2,710 |
| 1999-05-27 | 1,400 | 1,404 | 1,360 | 1,384 | 1,125,000 | 2,768 |
| 1999-05-26 | 1,405 | 1,430 | 1,388 | 1,405 | 682,000 | 2,810 |
| 1999-05-25 | 1,420 | 1,435 | 1,419 | 1,425 | 979,000 | 2,850 |
| 1999-05-24 | 1,435 | 1,449 | 1,420 | 1,428 | 409,000 | 2,856 |
| 1999-05-21 | 1,420 | 1,450 | 1,406 | 1,449 | 1,138,000 | 2,898 |
| 1999-05-20 | 1,380 | 1,398 | 1,366 | 1,386 | 552,000 | 2,772 |
| 1999-05-19 | 1,351 | 1,380 | 1,347 | 1,360 | 1,431,000 | 2,720 |
| 1999-05-18 | 1,348 | 1,367 | 1,338 | 1,345 | 832,000 | 2,690 |
| 1999-05-17 | 1,385 | 1,390 | 1,333 | 1,338 | 1,756,000 | 2,676 |
| 1999-05-14 | 1,448 | 1,452 | 1,407 | 1,415 | 2,258,000 | 2,830 |
| 1999-05-13 | 1,459 | 1,471 | 1,441 | 1,452 | 1,045,000 | 2,904 |
| 1999-05-12 | 1,465 | 1,490 | 1,443 | 1,460 | 1,000,000 | 2,920 |
| 1999-05-11 | 1,480 | 1,481 | 1,462 | 1,465 | 413,000 | 2,930 |
| 1999-05-10 | 1,450 | 1,477 | 1,450 | 1,477 | 447,000 | 2,954 |
| 1999-05-07 | 1,490 | 1,495 | 1,441 | 1,441 | 1,715,000 | 2,882 |
| 1999-05-06 | 1,446 | 1,498 | 1,440 | 1,498 | 1,370,000 | 2,996 |
| 1999-04-30 | 1,475 | 1,479 | 1,436 | 1,436 | 1,334,000 | 2,872 |
| 1999-04-28 | 1,560 | 1,560 | 1,480 | 1,490 | 1,954,000 | 2,980 |
| 1999-04-27 | 1,600 | 1,600 | 1,565 | 1,585 | 1,176,000 | 3,170 |
| 1999-04-26 | 1,580 | 1,590 | 1,570 | 1,580 | 485,000 | 3,160 |
| 1999-04-23 | 1,582 | 1,620 | 1,570 | 1,620 | 775,000 | 3,240 |
| 1999-04-22 | 1,592 | 1,592 | 1,568 | 1,573 | 647,000 | 3,146 |
| 1999-04-21 | 1,620 | 1,620 | 1,582 | 1,590 | 344,000 | 3,180 |
| 1999-04-20 | 1,570 | 1,610 | 1,565 | 1,610 | 608,000 | 3,220 |
| 1999-04-19 | 1,590 | 1,605 | 1,575 | 1,580 | 723,000 | 3,160 |
| 1999-04-16 | 1,616 | 1,640 | 1,614 | 1,640 | 471,000 | 3,280 |
| 1999-04-15 | 1,620 | 1,620 | 1,591 | 1,620 | 478,000 | 3,240 |
| 1999-04-14 | 1,580 | 1,605 | 1,580 | 1,603 | 851,000 | 3,206 |
| 1999-04-13 | 1,590 | 1,597 | 1,560 | 1,560 | 426,000 | 3,120 |
| 1999-04-12 | 1,570 | 1,579 | 1,560 | 1,560 | 378,000 | 3,120 |
| 1999-04-09 | 1,656 | 1,656 | 1,579 | 1,581 | 1,821,000 | 3,162 |
| 1999-04-08 | 1,580 | 1,596 | 1,575 | 1,596 | 538,000 | 3,192 |
| 1999-04-07 | 1,594 | 1,608 | 1,570 | 1,592 | 1,151,000 | 3,184 |
| 1999-04-06 | 1,561 | 1,594 | 1,532 | 1,594 | 539,000 | 3,188 |
| 1999-04-05 | 1,540 | 1,580 | 1,540 | 1,561 | 495,000 | 3,122 |
| 1999-04-02 | 1,550 | 1,568 | 1,535 | 1,546 | 543,000 | 3,092 |
| 1999-04-01 | 1,521 | 1,580 | 1,500 | 1,530 | 640,000 | 3,060 |
| 1999-03-31 | 1,530 | 1,575 | 1,500 | 1,551 | 662,000 | 3,102 |
| 1999-03-30 | 1,566 | 1,566 | 1,522 | 1,526 | 624,000 | 3,052 |
| 1999-03-29 | 1,570 | 1,584 | 1,561 | 1,566 | 316,000 | 3,132 |
| 1999-03-26 | 1,595 | 1,601 | 1,551 | 1,575 | 1,236,000 | 3,150 |
| 1999-03-25 | 1,490 | 1,542 | 1,488 | 1,542 | 1,208,000 | 3,084 |
| 1999-03-24 | 1,520 | 1,520 | 1,450 | 1,455 | 821,000 | 2,910 |
| 1999-03-23 | 1,529 | 1,540 | 1,500 | 1,530 | 1,012,000 | 3,060 |
| 1999-03-19 | 1,525 | 1,533 | 1,502 | 1,529 | 890,000 | 3,058 |
| 1999-03-18 | 1,540 | 1,540 | 1,480 | 1,500 | 1,326,000 | 3,000 |
| 1999-03-17 | 1,457 | 1,514 | 1,457 | 1,514 | 1,482,000 | 3,028 |
| 1999-03-16 | 1,420 | 1,459 | 1,410 | 1,459 | 1,414,000 | 2,918 |
| 1999-03-15 | 1,399 | 1,414 | 1,387 | 1,414 | 981,000 | 2,828 |
| 1999-03-12 | 1,415 | 1,415 | 1,383 | 1,398 | 2,764,000 | 2,796 |
| 1999-03-11 | 1,390 | 1,417 | 1,360 | 1,362 | 1,837,000 | 2,724 |
| 1999-03-10 | 1,394 | 1,411 | 1,381 | 1,390 | 1,222,000 | 2,780 |
| 1999-03-09 | 1,390 | 1,395 | 1,371 | 1,380 | 553,000 | 2,760 |
| 1999-03-08 | 1,376 | 1,396 | 1,376 | 1,383 | 961,000 | 2,766 |
| 1999-03-05 | 1,332 | 1,375 | 1,325 | 1,375 | 1,229,000 | 2,750 |
| 1999-03-04 | 1,348 | 1,349 | 1,328 | 1,336 | 457,000 | 2,672 |
| 1999-03-03 | 1,339 | 1,355 | 1,331 | 1,351 | 652,000 | 2,702 |
| 1999-03-02 | 1,370 | 1,377 | 1,328 | 1,328 | 749,000 | 2,656 |
| 1999-03-01 | 1,388 | 1,392 | 1,374 | 1,375 | 308,000 | 2,750 |
| 1999-02-26 | 1,400 | 1,410 | 1,389 | 1,389 | 362,000 | 2,778 |
| 1999-02-25 | 1,386 | 1,400 | 1,376 | 1,400 | 335,000 | 2,800 |
| 1999-02-24 | 1,385 | 1,412 | 1,373 | 1,386 | 550,000 | 2,772 |
| 1999-02-23 | 1,380 | 1,412 | 1,371 | 1,412 | 717,000 | 2,824 |
| 1999-02-22 | 1,376 | 1,388 | 1,348 | 1,382 | 437,000 | 2,764 |
| 1999-02-19 | 1,390 | 1,390 | 1,369 | 1,370 | 474,000 | 2,740 |
| 1999-02-18 | 1,406 | 1,410 | 1,393 | 1,399 | 627,000 | 2,798 |
| 1999-02-17 | 1,408 | 1,425 | 1,402 | 1,418 | 913,000 | 2,836 |
| 1999-02-16 | 1,382 | 1,450 | 1,382 | 1,416 | 604,000 | 2,832 |
| 1999-02-15 | 1,350 | 1,377 | 1,350 | 1,377 | 475,000 | 2,754 |
| 1999-02-12 | 1,335 | 1,355 | 1,335 | 1,355 | 651,000 | 2,710 |
| 1999-02-10 | 1,340 | 1,355 | 1,338 | 1,347 | 428,000 | 2,694 |
| 1999-02-09 | 1,335 | 1,344 | 1,331 | 1,335 | 438,000 | 2,670 |
| 1999-02-08 | 1,325 | 1,335 | 1,305 | 1,328 | 343,000 | 2,656 |
| 1999-02-05 | 1,321 | 1,350 | 1,311 | 1,324 | 485,000 | 2,648 |
| 1999-02-04 | 1,340 | 1,360 | 1,332 | 1,359 | 540,000 | 2,718 |
| 1999-02-03 | 1,355 | 1,360 | 1,320 | 1,320 | 466,000 | 2,640 |
| 1999-02-02 | 1,346 | 1,364 | 1,341 | 1,355 | 563,000 | 2,710 |
| 1999-02-01 | 1,363 | 1,377 | 1,325 | 1,326 | 211,000 | 2,652 |
| 1999-01-29 | 1,373 | 1,392 | 1,345 | 1,363 | 503,000 | 2,726 |
| 1999-01-28 | 1,370 | 1,390 | 1,370 | 1,373 | 475,000 | 2,746 |
| 1999-01-27 | 1,399 | 1,399 | 1,364 | 1,364 | 336,000 | 2,728 |
| 1999-01-26 | 1,350 | 1,400 | 1,350 | 1,390 | 739,000 | 2,780 |
| 1999-01-25 | 1,293 | 1,356 | 1,293 | 1,350 | 365,000 | 2,700 |
| 1999-01-22 | 1,350 | 1,368 | 1,333 | 1,333 | 658,000 | 2,666 |
| 1999-01-21 | 1,314 | 1,348 | 1,314 | 1,327 | 1,121,000 | 2,654 |
| 1999-01-20 | 1,289 | 1,320 | 1,286 | 1,320 | 741,000 | 2,640 |
| 1999-01-19 | 1,284 | 1,295 | 1,270 | 1,282 | 570,000 | 2,564 |
| 1999-01-18 | 1,300 | 1,302 | 1,290 | 1,290 | 429,000 | 2,580 |
| 1999-01-14 | 1,260 | 1,281 | 1,254 | 1,260 | 777,000 | 2,520 |
| 1999-01-13 | 1,254 | 1,255 | 1,240 | 1,255 | 431,000 | 2,510 |
| 1999-01-12 | 1,238 | 1,280 | 1,230 | 1,260 | 1,013,000 | 2,520 |
| 1999-01-11 | 1,220 | 1,255 | 1,210 | 1,238 | 860,000 | 2,476 |
| 1999-01-08 | 1,285 | 1,285 | 1,220 | 1,220 | 947,000 | 2,440 |
| 1999-01-07 | 1,302 | 1,310 | 1,280 | 1,285 | 1,156,000 | 2,570 |
| 1999-01-06 | 1,299 | 1,300 | 1,275 | 1,282 | 604,000 | 2,564 |
| 1999-01-05 | 1,325 | 1,325 | 1,281 | 1,292 | 758,000 | 2,584 |
| 1999-01-04 | 1,340 | 1,345 | 1,302 | 1,310 | 235,000 | 2,620 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
