7912 大日本印刷(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 | 1,638 | 1,668 | 1,630 | 1,630 | 246,000 | 3,260 |
| 1999-12-29 | 1,661 | 1,689 | 1,631 | 1,668 | 486,000 | 3,336 |
| 1999-12-28 | 1,681 | 1,717 | 1,670 | 1,671 | 368,000 | 3,342 |
| 1999-12-27 | 1,680 | 1,739 | 1,675 | 1,709 | 355,000 | 3,418 |
| 1999-12-24 | 1,715 | 1,715 | 1,675 | 1,675 | 621,000 | 3,350 |
| 1999-12-22 | 1,726 | 1,738 | 1,672 | 1,724 | 1,135,000 | 3,448 |
| 1999-12-21 | 1,750 | 1,780 | 1,724 | 1,724 | 950,000 | 3,448 |
| 1999-12-20 | 1,727 | 1,780 | 1,727 | 1,780 | 589,000 | 3,560 |
| 1999-12-17 | 1,750 | 1,750 | 1,727 | 1,727 | 742,000 | 3,454 |
| 1999-12-16 | 1,780 | 1,784 | 1,746 | 1,750 | 665,000 | 3,500 |
| 1999-12-15 | 1,828 | 1,847 | 1,800 | 1,810 | 1,598,000 | 3,620 |
| 1999-12-14 | 1,696 | 1,775 | 1,685 | 1,768 | 1,062,000 | 3,536 |
| 1999-12-13 | 1,700 | 1,710 | 1,690 | 1,696 | 1,267,000 | 3,392 |
| 1999-12-10 | 1,722 | 1,740 | 1,707 | 1,711 | 3,693,000 | 3,422 |
| 1999-12-09 | 1,784 | 1,784 | 1,745 | 1,752 | 818,000 | 3,504 |
| 1999-12-08 | 1,786 | 1,820 | 1,786 | 1,791 | 668,000 | 3,582 |
| 1999-12-07 | 1,801 | 1,844 | 1,795 | 1,844 | 988,000 | 3,688 |
| 1999-12-06 | 1,820 | 1,824 | 1,786 | 1,787 | 1,070,000 | 3,574 |
| 1999-12-03 | 1,851 | 1,864 | 1,815 | 1,826 | 879,000 | 3,652 |
| 1999-12-02 | 1,761 | 1,847 | 1,745 | 1,835 | 1,376,000 | 3,670 |
| 1999-12-01 | 1,767 | 1,794 | 1,745 | 1,762 | 1,285,000 | 3,524 |
| 1999-11-30 | 1,800 | 1,804 | 1,770 | 1,775 | 1,181,000 | 3,550 |
| 1999-11-29 | 1,813 | 1,839 | 1,800 | 1,800 | 448,000 | 3,600 |
| 1999-11-26 | 1,835 | 1,846 | 1,813 | 1,813 | 606,000 | 3,626 |
| 1999-11-25 | 1,844 | 1,865 | 1,831 | 1,831 | 564,000 | 3,662 |
| 1999-11-24 | 1,885 | 1,910 | 1,861 | 1,904 | 1,105,000 | 3,808 |
| 1999-11-22 | 1,862 | 1,870 | 1,830 | 1,830 | 528,000 | 3,660 |
| 1999-11-19 | 1,923 | 1,930 | 1,863 | 1,870 | 859,000 | 3,740 |
| 1999-11-18 | 1,900 | 1,945 | 1,879 | 1,935 | 1,644,000 | 3,870 |
| 1999-11-17 | 1,780 | 1,840 | 1,760 | 1,835 | 1,285,000 | 3,670 |
| 1999-11-16 | 1,804 | 1,805 | 1,785 | 1,790 | 923,000 | 3,580 |
| 1999-11-15 | 1,811 | 1,828 | 1,805 | 1,805 | 706,000 | 3,610 |
| 1999-11-12 | 1,810 | 1,840 | 1,797 | 1,805 | 1,762,000 | 3,610 |
| 1999-11-11 | 1,846 | 1,855 | 1,810 | 1,810 | 1,066,000 | 3,620 |
| 1999-11-10 | 1,880 | 1,880 | 1,841 | 1,841 | 780,000 | 3,682 |
| 1999-11-09 | 1,812 | 1,879 | 1,812 | 1,850 | 1,540,000 | 3,700 |
| 1999-11-08 | 1,866 | 1,869 | 1,800 | 1,805 | 1,118,000 | 3,610 |
| 1999-11-05 | 1,880 | 1,890 | 1,852 | 1,860 | 1,773,000 | 3,720 |
| 1999-11-04 | 1,959 | 1,997 | 1,922 | 1,940 | 908,000 | 3,880 |
| 1999-11-02 | 1,907 | 1,907 | 1,895 | 1,900 | 1,074,000 | 3,800 |
| 1999-11-01 | 1,910 | 1,929 | 1,905 | 1,907 | 943,000 | 3,814 |
| 1999-10-29 | 1,925 | 1,950 | 1,891 | 1,901 | 1,405,000 | 3,802 |
| 1999-10-28 | 1,910 | 1,915 | 1,875 | 1,887 | 1,115,000 | 3,774 |
| 1999-10-27 | 2,015 | 2,015 | 1,940 | 1,940 | 837,000 | 3,880 |
| 1999-10-26 | 2,000 | 2,015 | 2,000 | 2,000 | 564,000 | 4,000 |
| 1999-10-25 | 2,040 | 2,040 | 1,980 | 1,980 | 777,000 | 3,960 |
| 1999-10-22 | 2,005 | 2,015 | 1,963 | 1,980 | 757,000 | 3,960 |
| 1999-10-21 | 2,005 | 2,020 | 1,959 | 1,961 | 852,000 | 3,922 |
| 1999-10-20 | 2,000 | 2,005 | 1,988 | 2,000 | 484,000 | 4,000 |
| 1999-10-19 | 2,040 | 2,040 | 1,980 | 1,996 | 594,000 | 3,992 |
| 1999-10-18 | 1,991 | 2,010 | 1,986 | 2,000 | 845,000 | 4,000 |
| 1999-10-15 | 2,085 | 2,095 | 2,005 | 2,040 | 1,274,000 | 4,080 |
| 1999-10-14 | 2,060 | 2,060 | 2,005 | 2,005 | 776,000 | 4,010 |
| 1999-10-13 | 2,065 | 2,080 | 2,040 | 2,045 | 1,062,000 | 4,090 |
| 1999-10-12 | 2,095 | 2,120 | 2,070 | 2,080 | 1,700,000 | 4,160 |
| 1999-10-08 | 2,075 | 2,075 | 1,989 | 1,998 | 1,112,000 | 3,996 |
| 1999-10-07 | 2,070 | 2,070 | 2,030 | 2,035 | 798,000 | 4,070 |
| 1999-10-06 | 2,100 | 2,115 | 2,035 | 2,035 | 2,058,000 | 4,070 |
| 1999-10-05 | 2,090 | 2,100 | 2,040 | 2,040 | 2,258,000 | 4,080 |
| 1999-10-04 | 1,996 | 2,005 | 1,986 | 2,005 | 957,000 | 4,010 |
| 1999-10-01 | 1,990 | 2,020 | 1,951 | 1,966 | 1,404,000 | 3,932 |
| 1999-09-30 | 1,907 | 1,987 | 1,907 | 1,979 | 1,478,000 | 3,958 |
| 1999-09-29 | 1,861 | 1,899 | 1,835 | 1,860 | 695,000 | 3,720 |
| 1999-09-28 | 1,930 | 1,930 | 1,867 | 1,887 | 957,000 | 3,774 |
| 1999-09-27 | 1,892 | 1,920 | 1,888 | 1,888 | 936,000 | 3,776 |
| 1999-09-24 | 1,920 | 1,927 | 1,855 | 1,890 | 1,478,000 | 3,780 |
| 1999-09-22 | 1,960 | 1,985 | 1,945 | 1,959 | 1,399,000 | 3,918 |
| 1999-09-21 | 1,960 | 1,990 | 1,957 | 1,990 | 1,185,000 | 3,980 |
| 1999-09-20 | 1,960 | 1,965 | 1,931 | 1,931 | 2,118,000 | 3,862 |
| 1999-09-17 | 1,930 | 1,930 | 1,902 | 1,928 | 734,000 | 3,856 |
| 1999-09-16 | 1,965 | 1,965 | 1,902 | 1,935 | 1,600,000 | 3,870 |
| 1999-09-14 | 1,940 | 1,960 | 1,917 | 1,959 | 2,366,000 | 3,918 |
| 1999-09-13 | 1,875 | 1,920 | 1,875 | 1,918 | 1,582,000 | 3,836 |
| 1999-09-10 | 1,850 | 1,890 | 1,850 | 1,855 | 2,828,000 | 3,710 |
| 1999-09-09 | 1,910 | 1,910 | 1,861 | 1,866 | 320,000 | 3,732 |
| 1999-09-08 | 1,910 | 1,910 | 1,863 | 1,880 | 748,000 | 3,760 |
| 1999-09-07 | 1,900 | 1,900 | 1,880 | 1,892 | 950,000 | 3,784 |
| 1999-09-06 | 1,850 | 1,880 | 1,843 | 1,873 | 700,000 | 3,746 |
| 1999-09-03 | 1,870 | 1,870 | 1,826 | 1,837 | 618,000 | 3,674 |
| 1999-09-02 | 1,879 | 1,879 | 1,840 | 1,850 | 652,000 | 3,700 |
| 1999-09-01 | 1,824 | 1,851 | 1,824 | 1,849 | 882,000 | 3,698 |
| 1999-08-31 | 1,850 | 1,856 | 1,790 | 1,790 | 1,694,000 | 3,580 |
| 1999-08-30 | 1,840 | 1,856 | 1,835 | 1,851 | 844,000 | 3,702 |
| 1999-08-27 | 1,845 | 1,856 | 1,820 | 1,820 | 910,000 | 3,640 |
| 1999-08-26 | 1,884 | 1,887 | 1,835 | 1,835 | 1,081,000 | 3,670 |
| 1999-08-25 | 1,895 | 1,910 | 1,880 | 1,884 | 948,000 | 3,768 |
| 1999-08-24 | 1,901 | 1,928 | 1,891 | 1,892 | 936,000 | 3,784 |
| 1999-08-23 | 1,945 | 1,950 | 1,899 | 1,910 | 1,023,000 | 3,820 |
| 1999-08-20 | 1,945 | 1,952 | 1,929 | 1,939 | 1,022,000 | 3,878 |
| 1999-08-19 | 1,950 | 1,980 | 1,950 | 1,962 | 519,000 | 3,924 |
| 1999-08-18 | 1,990 | 2,015 | 1,970 | 1,980 | 1,397,000 | 3,960 |
| 1999-08-17 | 1,996 | 2,005 | 1,985 | 1,990 | 637,000 | 3,980 |
| 1999-08-16 | 1,948 | 1,998 | 1,943 | 1,986 | 738,000 | 3,972 |
| 1999-08-13 | 1,926 | 1,948 | 1,910 | 1,940 | 1,757,000 | 3,880 |
| 1999-08-12 | 1,968 | 1,989 | 1,940 | 1,956 | 765,000 | 3,912 |
| 1999-08-11 | 1,963 | 1,980 | 1,931 | 1,949 | 602,000 | 3,898 |
| 1999-08-10 | 1,990 | 1,990 | 1,950 | 1,957 | 624,000 | 3,914 |
| 1999-08-09 | 1,980 | 2,005 | 1,960 | 1,960 | 494,000 | 3,920 |
| 1999-08-06 | 2,035 | 2,035 | 1,968 | 1,976 | 674,000 | 3,952 |
| 1999-08-05 | 2,040 | 2,060 | 2,000 | 2,040 | 1,426,000 | 4,080 |
| 1999-08-04 | 2,085 | 2,085 | 2,005 | 2,025 | 1,061,000 | 4,050 |
| 1999-08-03 | 2,090 | 2,130 | 2,055 | 2,100 | 2,822,000 | 4,200 |
| 1999-08-02 | 1,980 | 2,025 | 1,970 | 2,010 | 1,768,000 | 4,020 |
| 1999-07-30 | 1,938 | 1,960 | 1,930 | 1,955 | 1,565,000 | 3,910 |
| 1999-07-29 | 1,906 | 1,940 | 1,890 | 1,920 | 368,000 | 3,840 |
| 1999-07-28 | 1,920 | 1,930 | 1,900 | 1,901 | 532,000 | 3,802 |
| 1999-07-27 | 1,900 | 1,910 | 1,888 | 1,900 | 635,000 | 3,800 |
| 1999-07-26 | 1,898 | 1,912 | 1,868 | 1,900 | 535,000 | 3,800 |
| 1999-07-23 | 1,852 | 1,868 | 1,850 | 1,868 | 873,000 | 3,736 |
| 1999-07-22 | 1,959 | 1,959 | 1,880 | 1,887 | 1,228,000 | 3,774 |
| 1999-07-21 | 1,889 | 1,950 | 1,889 | 1,932 | 1,140,000 | 3,864 |
| 1999-07-19 | 1,887 | 1,897 | 1,853 | 1,875 | 707,000 | 3,750 |
| 1999-07-16 | 1,920 | 1,925 | 1,883 | 1,883 | 1,002,000 | 3,766 |
| 1999-07-15 | 1,900 | 1,920 | 1,885 | 1,920 | 553,000 | 3,840 |
| 1999-07-14 | 1,904 | 1,920 | 1,903 | 1,920 | 653,000 | 3,840 |
| 1999-07-13 | 1,895 | 1,909 | 1,865 | 1,904 | 637,000 | 3,808 |
| 1999-07-12 | 1,935 | 1,935 | 1,906 | 1,925 | 617,000 | 3,850 |
| 1999-07-09 | 1,895 | 1,895 | 1,845 | 1,845 | 1,252,000 | 3,690 |
| 1999-07-08 | 1,929 | 1,929 | 1,890 | 1,895 | 683,000 | 3,790 |
| 1999-07-07 | 1,933 | 1,933 | 1,898 | 1,900 | 494,000 | 3,800 |
| 1999-07-06 | 1,920 | 1,920 | 1,895 | 1,903 | 666,000 | 3,806 |
| 1999-07-05 | 1,880 | 1,910 | 1,880 | 1,890 | 798,000 | 3,780 |
| 1999-07-02 | 1,910 | 1,910 | 1,860 | 1,877 | 1,199,000 | 3,754 |
| 1999-07-01 | 1,920 | 1,951 | 1,910 | 1,910 | 1,056,000 | 3,820 |
| 1999-06-30 | 1,990 | 1,990 | 1,935 | 1,935 | 1,021,000 | 3,870 |
| 1999-06-29 | 1,946 | 1,975 | 1,923 | 1,947 | 709,000 | 3,894 |
| 1999-06-28 | 1,895 | 1,950 | 1,895 | 1,937 | 594,000 | 3,874 |
| 1999-06-25 | 1,912 | 1,937 | 1,891 | 1,892 | 1,200,000 | 3,784 |
| 1999-06-24 | 1,986 | 1,995 | 1,940 | 1,942 | 799,000 | 3,884 |
| 1999-06-23 | 1,995 | 2,000 | 1,985 | 1,985 | 884,000 | 3,970 |
| 1999-06-22 | 1,994 | 1,998 | 1,961 | 1,995 | 813,000 | 3,990 |
| 1999-06-21 | 1,993 | 1,994 | 1,983 | 1,994 | 1,526,000 | 3,988 |
| 1999-06-18 | 1,940 | 1,958 | 1,930 | 1,946 | 816,000 | 3,892 |
| 1999-06-17 | 1,939 | 1,940 | 1,930 | 1,932 | 632,000 | 3,864 |
| 1999-06-16 | 1,940 | 1,942 | 1,921 | 1,930 | 607,000 | 3,860 |
| 1999-06-15 | 1,920 | 1,943 | 1,900 | 1,943 | 617,000 | 3,886 |
| 1999-06-14 | 1,945 | 1,949 | 1,888 | 1,888 | 1,455,000 | 3,776 |
| 1999-06-11 | 1,870 | 1,943 | 1,870 | 1,915 | 4,103,000 | 3,830 |
| 1999-06-10 | 1,853 | 1,900 | 1,852 | 1,882 | 1,925,000 | 3,764 |
| 1999-06-09 | 1,805 | 1,850 | 1,805 | 1,814 | 1,236,000 | 3,628 |
| 1999-06-08 | 1,805 | 1,817 | 1,804 | 1,808 | 982,000 | 3,616 |
| 1999-06-07 | 1,830 | 1,854 | 1,829 | 1,835 | 476,000 | 3,670 |
| 1999-06-04 | 1,833 | 1,848 | 1,811 | 1,819 | 395,000 | 3,638 |
| 1999-06-03 | 1,838 | 1,840 | 1,810 | 1,833 | 408,000 | 3,666 |
| 1999-06-02 | 1,830 | 1,841 | 1,822 | 1,840 | 422,000 | 3,680 |
| 1999-06-01 | 1,801 | 1,850 | 1,800 | 1,850 | 459,000 | 3,700 |
| 1999-05-31 | 1,823 | 1,826 | 1,801 | 1,801 | 424,000 | 3,602 |
| 1999-05-28 | 1,800 | 1,821 | 1,799 | 1,812 | 254,000 | 3,624 |
| 1999-05-27 | 1,868 | 1,868 | 1,803 | 1,835 | 396,000 | 3,670 |
| 1999-05-26 | 1,817 | 1,838 | 1,809 | 1,838 | 688,000 | 3,676 |
| 1999-05-25 | 1,865 | 1,893 | 1,833 | 1,850 | 468,000 | 3,700 |
| 1999-05-24 | 1,868 | 1,900 | 1,848 | 1,895 | 546,000 | 3,790 |
| 1999-05-21 | 1,830 | 1,859 | 1,816 | 1,859 | 668,000 | 3,718 |
| 1999-05-20 | 1,850 | 1,850 | 1,804 | 1,809 | 560,000 | 3,618 |
| 1999-05-19 | 1,865 | 1,876 | 1,850 | 1,850 | 1,081,000 | 3,700 |
| 1999-05-18 | 1,870 | 1,882 | 1,850 | 1,859 | 989,000 | 3,718 |
| 1999-05-17 | 1,855 | 1,855 | 1,803 | 1,810 | 533,000 | 3,620 |
| 1999-05-14 | 1,908 | 1,908 | 1,851 | 1,855 | 1,240,000 | 3,710 |
| 1999-05-13 | 1,906 | 1,907 | 1,877 | 1,889 | 473,000 | 3,778 |
| 1999-05-12 | 1,880 | 1,940 | 1,875 | 1,907 | 812,000 | 3,814 |
| 1999-05-11 | 1,870 | 1,870 | 1,830 | 1,850 | 641,000 | 3,700 |
| 1999-05-10 | 1,911 | 1,918 | 1,880 | 1,900 | 756,000 | 3,800 |
| 1999-05-07 | 1,944 | 1,944 | 1,880 | 1,919 | 1,014,000 | 3,838 |
| 1999-05-06 | 1,952 | 1,952 | 1,885 | 1,945 | 1,053,000 | 3,890 |
| 1999-04-30 | 1,930 | 1,940 | 1,890 | 1,892 | 575,000 | 3,784 |
| 1999-04-28 | 1,955 | 1,975 | 1,929 | 1,931 | 901,000 | 3,862 |
| 1999-04-27 | 2,000 | 2,005 | 1,946 | 1,946 | 857,000 | 3,892 |
| 1999-04-26 | 2,000 | 2,030 | 2,000 | 2,000 | 579,000 | 4,000 |
| 1999-04-23 | 1,999 | 2,015 | 1,979 | 2,015 | 691,000 | 4,030 |
| 1999-04-22 | 2,025 | 2,025 | 1,975 | 2,010 | 818,000 | 4,020 |
| 1999-04-21 | 2,020 | 2,030 | 2,010 | 2,025 | 807,000 | 4,050 |
| 1999-04-20 | 1,985 | 2,020 | 1,985 | 2,020 | 677,000 | 4,040 |
| 1999-04-19 | 1,990 | 2,020 | 1,965 | 1,999 | 664,000 | 3,998 |
| 1999-04-16 | 2,000 | 2,030 | 2,000 | 2,020 | 1,447,000 | 4,040 |
| 1999-04-15 | 1,980 | 2,005 | 1,977 | 2,005 | 1,240,000 | 4,010 |
| 1999-04-14 | 1,930 | 1,979 | 1,910 | 1,979 | 1,200,000 | 3,958 |
| 1999-04-13 | 1,935 | 1,935 | 1,906 | 1,928 | 431,000 | 3,856 |
| 1999-04-12 | 1,929 | 1,940 | 1,905 | 1,905 | 1,239,000 | 3,810 |
| 1999-04-09 | 1,971 | 1,971 | 1,900 | 1,929 | 2,227,000 | 3,858 |
| 1999-04-08 | 1,850 | 1,895 | 1,850 | 1,895 | 953,000 | 3,790 |
| 1999-04-07 | 1,847 | 1,875 | 1,840 | 1,860 | 1,025,000 | 3,720 |
| 1999-04-06 | 1,842 | 1,850 | 1,810 | 1,850 | 892,000 | 3,700 |
| 1999-04-05 | 1,831 | 1,844 | 1,790 | 1,829 | 641,000 | 3,658 |
| 1999-04-02 | 1,834 | 1,834 | 1,781 | 1,801 | 726,000 | 3,602 |
| 1999-04-01 | 1,770 | 1,838 | 1,765 | 1,815 | 742,000 | 3,630 |
| 1999-03-31 | 1,780 | 1,820 | 1,765 | 1,800 | 663,000 | 3,600 |
| 1999-03-30 | 1,801 | 1,810 | 1,760 | 1,767 | 591,000 | 3,534 |
| 1999-03-29 | 1,800 | 1,820 | 1,795 | 1,800 | 539,000 | 3,600 |
| 1999-03-26 | 1,786 | 1,793 | 1,751 | 1,753 | 961,000 | 3,506 |
| 1999-03-25 | 1,735 | 1,800 | 1,735 | 1,800 | 1,508,000 | 3,600 |
| 1999-03-24 | 1,765 | 1,819 | 1,725 | 1,725 | 1,131,000 | 3,450 |
| 1999-03-23 | 1,820 | 1,830 | 1,790 | 1,795 | 995,000 | 3,590 |
| 1999-03-19 | 1,843 | 1,844 | 1,807 | 1,843 | 1,377,000 | 3,686 |
| 1999-03-18 | 1,845 | 1,852 | 1,785 | 1,785 | 1,135,000 | 3,570 |
| 1999-03-17 | 1,838 | 1,845 | 1,806 | 1,845 | 1,417,000 | 3,690 |
| 1999-03-16 | 1,777 | 1,839 | 1,770 | 1,839 | 1,682,000 | 3,678 |
| 1999-03-15 | 1,735 | 1,775 | 1,710 | 1,775 | 1,345,000 | 3,550 |
| 1999-03-12 | 1,700 | 1,730 | 1,689 | 1,730 | 2,809,000 | 3,460 |
| 1999-03-11 | 1,702 | 1,730 | 1,685 | 1,700 | 1,611,000 | 3,400 |
| 1999-03-10 | 1,700 | 1,749 | 1,680 | 1,703 | 2,425,000 | 3,406 |
| 1999-03-09 | 1,670 | 1,677 | 1,660 | 1,670 | 901,000 | 3,340 |
| 1999-03-08 | 1,680 | 1,698 | 1,675 | 1,678 | 1,583,000 | 3,356 |
| 1999-03-05 | 1,600 | 1,681 | 1,600 | 1,650 | 1,624,000 | 3,300 |
| 1999-03-04 | 1,616 | 1,620 | 1,585 | 1,589 | 1,534,000 | 3,178 |
| 1999-03-03 | 1,630 | 1,635 | 1,611 | 1,635 | 1,069,000 | 3,270 |
| 1999-03-02 | 1,701 | 1,701 | 1,632 | 1,632 | 790,000 | 3,264 |
| 1999-03-01 | 1,681 | 1,713 | 1,677 | 1,701 | 871,000 | 3,402 |
| 1999-02-26 | 1,680 | 1,680 | 1,651 | 1,651 | 636,000 | 3,302 |
| 1999-02-25 | 1,700 | 1,700 | 1,660 | 1,678 | 977,000 | 3,356 |
| 1999-02-24 | 1,686 | 1,710 | 1,675 | 1,700 | 658,000 | 3,400 |
| 1999-02-23 | 1,701 | 1,710 | 1,697 | 1,709 | 1,204,000 | 3,418 |
| 1999-02-22 | 1,653 | 1,689 | 1,633 | 1,689 | 479,000 | 3,378 |
| 1999-02-19 | 1,625 | 1,661 | 1,625 | 1,650 | 813,000 | 3,300 |
| 1999-02-18 | 1,667 | 1,685 | 1,640 | 1,674 | 554,000 | 3,348 |
| 1999-02-17 | 1,700 | 1,710 | 1,650 | 1,650 | 790,000 | 3,300 |
| 1999-02-16 | 1,700 | 1,718 | 1,681 | 1,690 | 779,000 | 3,380 |
| 1999-02-15 | 1,690 | 1,720 | 1,690 | 1,711 | 726,000 | 3,422 |
| 1999-02-12 | 1,685 | 1,720 | 1,685 | 1,720 | 878,000 | 3,440 |
| 1999-02-10 | 1,640 | 1,690 | 1,638 | 1,685 | 706,000 | 3,370 |
| 1999-02-09 | 1,660 | 1,675 | 1,645 | 1,645 | 430,000 | 3,290 |
| 1999-02-08 | 1,645 | 1,673 | 1,641 | 1,670 | 383,000 | 3,340 |
| 1999-02-05 | 1,660 | 1,670 | 1,611 | 1,630 | 843,000 | 3,260 |
| 1999-02-04 | 1,663 | 1,682 | 1,625 | 1,630 | 1,225,000 | 3,260 |
| 1999-02-03 | 1,687 | 1,687 | 1,663 | 1,682 | 399,000 | 3,364 |
| 1999-02-02 | 1,700 | 1,701 | 1,662 | 1,694 | 693,000 | 3,388 |
| 1999-02-01 | 1,711 | 1,719 | 1,688 | 1,695 | 441,000 | 3,390 |
| 1999-01-29 | 1,670 | 1,708 | 1,670 | 1,695 | 1,201,000 | 3,390 |
| 1999-01-28 | 1,661 | 1,675 | 1,630 | 1,640 | 807,000 | 3,280 |
| 1999-01-27 | 1,689 | 1,690 | 1,658 | 1,660 | 1,087,000 | 3,320 |
| 1999-01-26 | 1,695 | 1,740 | 1,690 | 1,724 | 1,455,000 | 3,448 |
| 1999-01-25 | 1,642 | 1,695 | 1,642 | 1,685 | 515,000 | 3,370 |
| 1999-01-22 | 1,671 | 1,700 | 1,641 | 1,650 | 686,000 | 3,300 |
| 1999-01-21 | 1,620 | 1,695 | 1,615 | 1,671 | 1,599,000 | 3,342 |
| 1999-01-20 | 1,541 | 1,598 | 1,541 | 1,598 | 1,412,000 | 3,196 |
| 1999-01-19 | 1,530 | 1,545 | 1,506 | 1,531 | 1,312,000 | 3,062 |
| 1999-01-18 | 1,545 | 1,569 | 1,545 | 1,555 | 909,000 | 3,110 |
| 1999-01-14 | 1,535 | 1,550 | 1,510 | 1,529 | 1,209,000 | 3,058 |
| 1999-01-13 | 1,560 | 1,560 | 1,535 | 1,547 | 1,339,000 | 3,094 |
| 1999-01-12 | 1,580 | 1,581 | 1,566 | 1,579 | 1,516,000 | 3,158 |
| 1999-01-11 | 1,610 | 1,630 | 1,601 | 1,611 | 1,245,000 | 3,222 |
| 1999-01-08 | 1,680 | 1,709 | 1,640 | 1,640 | 1,041,000 | 3,280 |
| 1999-01-07 | 1,701 | 1,750 | 1,695 | 1,710 | 745,000 | 3,420 |
| 1999-01-06 | 1,685 | 1,692 | 1,670 | 1,685 | 1,057,000 | 3,370 |
| 1999-01-05 | 1,740 | 1,741 | 1,696 | 1,715 | 889,000 | 3,430 |
| 1999-01-04 | 1,742 | 1,772 | 1,742 | 1,745 | 311,000 | 3,490 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
