7921 (株)TAKARA & COMPANY 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 | 2,200 | 2,200 | 1,870 | 1,960 | 37,000 | 1,472.58 |
| 1999-12-29 | 2,300 | 2,300 | 2,100 | 2,200 | 38,000 | 1,652.89 |
| 1999-12-28 | 2,285 | 2,285 | 2,100 | 2,220 | 144,000 | 1,667.92 |
| 1999-12-27 | 1,981 | 1,981 | 1,981 | 1,981 | 52,000 | 1,488.35 |
| 1999-12-24 | 1,561 | 1,680 | 1,510 | 1,680 | 30,000 | 1,262.21 |
| 1999-12-22 | 1,417 | 1,500 | 1,417 | 1,480 | 36,000 | 1,111.95 |
| 1999-12-21 | 1,500 | 1,600 | 1,500 | 1,500 | 52,000 | 1,126.97 |
| 1999-12-20 | 1,650 | 1,730 | 1,510 | 1,530 | 45,000 | 1,149.51 |
| 1999-12-17 | 1,800 | 1,800 | 1,590 | 1,650 | 29,000 | 1,239.67 |
| 1999-12-16 | 1,740 | 1,801 | 1,740 | 1,770 | 17,000 | 1,329.83 |
| 1999-12-15 | 1,615 | 1,800 | 1,615 | 1,770 | 32,000 | 1,329.83 |
| 1999-12-14 | 1,849 | 1,850 | 1,690 | 1,705 | 43,000 | 1,280.99 |
| 1999-12-13 | 1,949 | 1,949 | 1,850 | 1,850 | 12,000 | 1,389.93 |
| 1999-12-10 | 2,000 | 2,000 | 1,950 | 1,950 | 5,000 | 1,465.06 |
| 1999-12-09 | 1,860 | 2,000 | 1,800 | 2,000 | 24,000 | 1,502.63 |
| 1999-12-08 | 1,949 | 1,949 | 1,850 | 1,910 | 29,000 | 1,435.01 |
| 1999-12-07 | 2,005 | 2,020 | 1,910 | 1,950 | 25,000 | 1,465.06 |
| 1999-12-06 | 2,140 | 2,150 | 2,000 | 2,085 | 23,000 | 1,566.49 |
| 1999-12-03 | 1,900 | 2,100 | 1,900 | 2,100 | 33,000 | 1,577.76 |
| 1999-12-02 | 2,015 | 2,015 | 1,960 | 1,960 | 22,000 | 1,472.58 |
| 1999-12-01 | 2,140 | 2,140 | 1,960 | 2,000 | 42,000 | 1,502.63 |
| 1999-11-30 | 2,160 | 2,200 | 2,100 | 2,140 | 39,000 | 1,607.81 |
| 1999-11-29 | 2,280 | 2,280 | 2,160 | 2,240 | 18,000 | 1,682.95 |
| 1999-11-26 | 2,295 | 2,300 | 2,090 | 2,300 | 46,000 | 1,728.02 |
| 1999-11-25 | 2,400 | 2,410 | 2,300 | 2,300 | 57,000 | 1,728.02 |
| 1999-11-24 | 2,480 | 2,480 | 2,380 | 2,460 | 47,000 | 1,848.23 |
| 1999-11-22 | 2,595 | 2,600 | 2,500 | 2,500 | 35,000 | 1,878.29 |
| 1999-11-19 | 2,700 | 2,730 | 2,600 | 2,600 | 48,000 | 1,953.42 |
| 1999-11-18 | 2,690 | 2,740 | 2,600 | 2,675 | 104,000 | 2,009.77 |
| 1999-11-17 | 2,945 | 2,945 | 2,605 | 2,650 | 99,000 | 1,990.98 |
| 1999-11-16 | 3,080 | 3,080 | 2,710 | 2,865 | 267,000 | 2,152.52 |
| 1999-11-15 | 2,670 | 3,030 | 2,515 | 3,030 | 470,000 | 2,276.48 |
| 1999-11-12 | 2,650 | 2,650 | 2,505 | 2,630 | 91,000 | 1,975.96 |
| 1999-11-11 | 2,400 | 2,700 | 2,340 | 2,700 | 114,000 | 2,028.55 |
| 1999-11-10 | 2,530 | 2,540 | 2,450 | 2,480 | 44,000 | 1,863.26 |
| 1999-11-09 | 2,600 | 2,650 | 2,530 | 2,570 | 36,000 | 1,930.88 |
| 1999-11-08 | 2,680 | 2,790 | 2,650 | 2,650 | 113,000 | 1,990.98 |
| 1999-11-05 | 2,350 | 2,640 | 2,330 | 2,640 | 74,000 | 1,983.47 |
| 1999-11-04 | 2,350 | 2,480 | 2,320 | 2,350 | 63,000 | 1,765.59 |
| 1999-11-02 | 2,500 | 2,500 | 2,330 | 2,430 | 39,000 | 1,825.69 |
| 1999-11-01 | 2,595 | 2,600 | 2,500 | 2,540 | 48,000 | 1,908.34 |
| 1999-10-29 | 2,620 | 2,670 | 2,520 | 2,600 | 70,000 | 1,953.42 |
| 1999-10-28 | 2,650 | 2,650 | 2,550 | 2,620 | 43,000 | 1,968.44 |
| 1999-10-27 | 2,520 | 2,600 | 2,500 | 2,550 | 40,000 | 1,915.85 |
| 1999-10-26 | 2,835 | 2,835 | 2,560 | 2,600 | 69,000 | 1,953.42 |
| 1999-10-25 | 2,870 | 2,970 | 2,750 | 2,795 | 104,000 | 2,099.92 |
| 1999-10-22 | 2,550 | 2,850 | 2,550 | 2,845 | 116,000 | 2,137.49 |
| 1999-10-21 | 2,625 | 2,625 | 2,450 | 2,500 | 61,000 | 1,878.29 |
| 1999-10-20 | 2,440 | 2,550 | 2,400 | 2,465 | 82,000 | 1,851.99 |
| 1999-10-19 | 2,280 | 2,330 | 2,160 | 2,300 | 97,000 | 1,728.02 |
| 1999-10-18 | 2,280 | 2,320 | 2,280 | 2,280 | 59,000 | 1,713 |
| 1999-10-15 | 2,800 | 2,800 | 2,600 | 2,680 | 71,000 | 2,013.52 |
| 1999-10-14 | 2,780 | 2,800 | 2,730 | 2,750 | 64,000 | 2,066.12 |
| 1999-10-13 | 2,825 | 2,825 | 2,650 | 2,700 | 146,000 | 2,028.55 |
| 1999-10-12 | 3,000 | 3,000 | 2,810 | 2,850 | 139,000 | 2,141.25 |
| 1999-10-08 | 3,140 | 3,190 | 3,000 | 3,020 | 282,000 | 2,268.97 |
| 1999-10-07 | 3,000 | 3,230 | 2,980 | 3,190 | 784,000 | 2,396.69 |
| 1999-10-06 | 2,805 | 3,000 | 2,750 | 3,000 | 465,000 | 2,253.94 |
| 1999-10-05 | 2,820 | 2,900 | 2,730 | 2,885 | 457,000 | 2,167.54 |
| 1999-10-04 | 2,600 | 2,800 | 2,530 | 2,750 | 551,000 | 2,066.12 |
| 1999-10-01 | 2,250 | 2,590 | 2,250 | 2,590 | 512,000 | 1,945.91 |
| 1999-09-30 | 2,200 | 2,355 | 2,190 | 2,200 | 185,000 | 1,652.89 |
| 1999-09-29 | 2,000 | 2,200 | 1,960 | 2,200 | 115,000 | 1,652.89 |
| 1999-09-28 | 1,950 | 2,000 | 1,950 | 2,000 | 83,000 | 1,502.63 |
| 1999-09-27 | 2,110 | 2,110 | 1,920 | 1,950 | 52,000 | 1,465.06 |
| 1999-09-24 | 2,100 | 2,100 | 1,850 | 2,050 | 90,000 | 1,540.20 |
| 1999-09-22 | 2,200 | 2,260 | 2,200 | 2,210 | 115,000 | 1,660.41 |
| 1999-09-21 | 2,580 | 2,600 | 2,360 | 2,360 | 151,000 | 1,773.10 |
| 1999-09-20 | 2,300 | 2,650 | 2,260 | 2,580 | 270,000 | 1,938.39 |
| 1999-09-17 | 2,275 | 2,300 | 2,160 | 2,300 | 113,000 | 1,728.02 |
| 1999-09-16 | 2,350 | 2,400 | 2,190 | 2,260 | 156,000 | 1,697.97 |
| 1999-09-14 | 2,600 | 2,600 | 2,400 | 2,590 | 460,000 | 1,945.91 |
| 1999-09-13 | 2,180 | 2,550 | 2,150 | 2,550 | 631,000 | 1,915.85 |
| 1999-09-10 | 2,180 | 2,270 | 2,050 | 2,150 | 568,000 | 1,615.33 |
| 1999-09-09 | 1,900 | 2,180 | 1,800 | 2,150 | 479,000 | 1,615.33 |
| 1999-09-08 | 1,630 | 1,930 | 1,630 | 1,900 | 668,000 | 1,427.50 |
| 1999-09-07 | 1,552 | 1,650 | 1,540 | 1,630 | 277,000 | 1,224.64 |
| 1999-09-06 | 1,562 | 1,562 | 1,520 | 1,530 | 250,000 | 1,149.51 |
| 1999-09-03 | 1,355 | 1,500 | 1,355 | 1,460 | 339,000 | 1,096.92 |
| 1999-09-02 | 1,360 | 1,370 | 1,350 | 1,355 | 62,000 | 1,018.03 |
| 1999-09-01 | 1,350 | 1,380 | 1,280 | 1,360 | 96,000 | 1,021.79 |
| 1999-08-31 | 1,346 | 1,350 | 1,300 | 1,350 | 147,000 | 1,014.27 |
| 1999-08-30 | 1,380 | 1,391 | 1,320 | 1,326 | 194,000 | 996.24 |
| 1999-08-27 | 1,340 | 1,400 | 1,330 | 1,380 | 347,000 | 1,036.81 |
| 1999-08-26 | 1,201 | 1,311 | 1,200 | 1,310 | 111,000 | 984.22 |
| 1999-08-25 | 1,200 | 1,200 | 1,186 | 1,200 | 44,000 | 901.58 |
| 1999-08-24 | 1,201 | 1,201 | 1,170 | 1,200 | 22,000 | 901.58 |
| 1999-08-23 | 1,180 | 1,200 | 1,170 | 1,200 | 50,000 | 901.58 |
| 1999-08-20 | 1,160 | 1,190 | 1,160 | 1,180 | 25,000 | 886.55 |
| 1999-08-19 | 1,252 | 1,259 | 1,180 | 1,200 | 80,000 | 901.58 |
| 1999-08-18 | 1,201 | 1,270 | 1,201 | 1,268 | 143,000 | 952.67 |
| 1999-08-17 | 1,080 | 1,190 | 1,080 | 1,190 | 67,000 | 894.07 |
| 1999-08-16 | 1,050 | 1,070 | 1,040 | 1,060 | 50,000 | 796.39 |
| 1999-08-13 | 1,040 | 1,050 | 1,030 | 1,050 | 38,000 | 788.88 |
| 1999-08-12 | 1,040 | 1,050 | 1,010 | 1,030 | 32,000 | 773.85 |
| 1999-08-11 | 1,056 | 1,076 | 1,040 | 1,040 | 22,000 | 781.37 |
| 1999-08-10 | 1,050 | 1,051 | 1,050 | 1,050 | 30,000 | 788.88 |
| 1999-08-09 | 1,075 | 1,080 | 1,050 | 1,050 | 8,000 | 788.88 |
| 1999-08-06 | 1,070 | 1,090 | 1,070 | 1,080 | 25,000 | 811.42 |
| 1999-08-05 | 1,101 | 1,101 | 1,080 | 1,090 | 30,000 | 818.93 |
| 1999-08-04 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 | 811.42 |
| 1999-08-03 | 1,083 | 1,100 | 1,080 | 1,080 | 33,000 | 811.42 |
| 1999-08-02 | 1,120 | 1,120 | 1,080 | 1,080 | 19,000 | 811.42 |
| 1999-07-30 | 1,111 | 1,111 | 1,080 | 1,080 | 20,000 | 811.42 |
| 1999-07-29 | 1,090 | 1,110 | 1,085 | 1,110 | 12,000 | 833.96 |
| 1999-07-28 | 1,120 | 1,140 | 1,110 | 1,110 | 15,000 | 833.96 |
| 1999-07-27 | 1,080 | 1,120 | 1,080 | 1,120 | 7,000 | 841.47 |
| 1999-07-26 | 1,069 | 1,120 | 1,069 | 1,120 | 16,000 | 841.47 |
| 1999-07-23 | 1,050 | 1,110 | 1,050 | 1,110 | 31,000 | 833.96 |
| 1999-07-22 | 1,170 | 1,190 | 1,060 | 1,120 | 43,000 | 841.47 |
| 1999-07-21 | 1,249 | 1,249 | 1,180 | 1,190 | 16,000 | 894.07 |
| 1999-07-19 | 1,249 | 1,290 | 1,249 | 1,250 | 35,000 | 939.14 |
| 1999-07-16 | 1,319 | 1,340 | 1,250 | 1,250 | 88,000 | 939.14 |
| 1999-07-15 | 1,380 | 1,380 | 1,300 | 1,345 | 141,000 | 1,010.52 |
| 1999-07-14 | 1,280 | 1,380 | 1,270 | 1,350 | 199,000 | 1,014.27 |
| 1999-07-13 | 1,150 | 1,340 | 1,150 | 1,340 | 420,000 | 1,006.76 |
| 1999-07-12 | 1,070 | 1,140 | 1,050 | 1,140 | 101,000 | 856.50 |
| 1999-07-09 | 1,010 | 1,070 | 1,000 | 1,070 | 92,000 | 803.91 |
| 1999-07-08 | 1,159 | 1,159 | 1,090 | 1,110 | 98,000 | 833.96 |
| 1999-07-07 | 1,200 | 1,247 | 1,130 | 1,160 | 488,000 | 871.53 |
| 1999-07-06 | 1,025 | 1,080 | 1,020 | 1,080 | 312,000 | 811.42 |
| 1999-07-05 | 970 | 1,000 | 970 | 995 | 79,000 | 747.56 |
| 1999-07-02 | 969 | 969 | 940 | 969 | 45,000 | 728.02 |
| 1999-07-01 | 915 | 950 | 915 | 939 | 111,000 | 705.49 |
| 1999-06-30 | 910 | 920 | 910 | 910 | 16,000 | 683.70 |
| 1999-06-29 | 920 | 920 | 890 | 905 | 29,000 | 679.94 |
| 1999-06-28 | 920 | 920 | 860 | 895 | 26,000 | 672.43 |
| 1999-06-25 | 959 | 959 | 920 | 930 | 45,000 | 698.72 |
| 1999-06-24 | 971 | 990 | 970 | 970 | 42,000 | 728.78 |
| 1999-06-23 | 960 | 970 | 920 | 960 | 54,000 | 721.26 |
| 1999-06-22 | 1,020 | 1,030 | 940 | 960 | 59,000 | 721.26 |
| 1999-06-21 | 951 | 1,020 | 950 | 1,020 | 132,000 | 766.34 |
| 1999-06-18 | 900 | 940 | 895 | 939 | 68,000 | 705.49 |
| 1999-06-17 | 860 | 885 | 850 | 885 | 18,000 | 664.91 |
| 1999-06-16 | 860 | 860 | 825 | 830 | 11,000 | 623.59 |
| 1999-06-15 | 850 | 855 | 850 | 855 | 4,000 | 642.37 |
| 1999-06-14 | 850 | 861 | 850 | 855 | 13,000 | 642.37 |
| 1999-06-11 | 840 | 863 | 840 | 860 | 24,000 | 646.13 |
| 1999-06-10 | 825 | 850 | 825 | 850 | 38,000 | 638.62 |
| 1999-06-09 | 840 | 840 | 840 | 840 | 5,000 | 631.10 |
| 1999-06-08 | 840 | 840 | 821 | 840 | 28,000 | 631.10 |
| 1999-06-07 | 820 | 858 | 820 | 858 | 46,000 | 644.63 |
| 1999-06-04 | 778 | 810 | 778 | 810 | 9,000 | 608.57 |
| 1999-06-03 | 808 | 808 | 777 | 777 | 4,000 | 583.77 |
| 1999-06-02 | 811 | 811 | 810 | 810 | 12,000 | 608.57 |
| 1999-06-01 | 741 | 790 | 730 | 790 | 15,000 | 593.54 |
| 1999-05-31 | 730 | 736 | 730 | 736 | 7,000 | 552.97 |
| 1999-05-28 | 761 | 761 | 732 | 732 | 17,000 | 549.96 |
| 1999-05-27 | 764 | 768 | 755 | 760 | 16,000 | 571 |
| 1999-05-26 | 789 | 789 | 745 | 763 | 45,000 | 573.25 |
| 1999-05-25 | 820 | 820 | 790 | 795 | 35,000 | 597.30 |
| 1999-05-24 | 821 | 845 | 795 | 820 | 40,000 | 616.08 |
| 1999-05-21 | 841 | 841 | 815 | 815 | 26,000 | 612.32 |
| 1999-05-20 | 840 | 860 | 840 | 860 | 12,000 | 646.13 |
| 1999-05-19 | 880 | 880 | 840 | 840 | 11,000 | 631.10 |
| 1999-05-18 | 880 | 882 | 880 | 880 | 13,000 | 661.16 |
| 1999-05-17 | 890 | 890 | 880 | 880 | 9,000 | 661.16 |
| 1999-05-14 | 909 | 909 | 891 | 900 | 12,000 | 676.18 |
| 1999-05-13 | 911 | 911 | 890 | 910 | 24,000 | 683.70 |
| 1999-05-12 | 920 | 920 | 900 | 910 | 26,000 | 683.70 |
| 1999-05-11 | 892 | 900 | 892 | 900 | 16,000 | 676.18 |
| 1999-05-10 | 892 | 900 | 892 | 892 | 9,000 | 670.17 |
| 1999-05-07 | 920 | 920 | 890 | 891 | 13,000 | 669.42 |
| 1999-05-06 | 920 | 920 | 910 | 920 | 14,000 | 691.21 |
| 1999-04-30 | 910 | 919 | 890 | 900 | 16,000 | 676.18 |
| 1999-04-28 | 919 | 919 | 880 | 899 | 25,000 | 675.43 |
| 1999-04-27 | 890 | 900 | 890 | 900 | 12,000 | 676.18 |
| 1999-04-26 | 881 | 901 | 880 | 880 | 51,000 | 661.16 |
| 1999-04-23 | 875 | 880 | 870 | 880 | 17,000 | 661.16 |
| 1999-04-22 | 900 | 900 | 870 | 875 | 13,000 | 657.40 |
| 1999-04-21 | 880 | 885 | 870 | 870 | 15,000 | 653.64 |
| 1999-04-20 | 920 | 920 | 881 | 883 | 15,000 | 663.41 |
| 1999-04-19 | 930 | 930 | 900 | 910 | 23,000 | 683.70 |
| 1999-04-16 | 950 | 950 | 920 | 930 | 17,000 | 698.72 |
| 1999-04-15 | 969 | 969 | 940 | 950 | 7,000 | 713.75 |
| 1999-04-14 | 975 | 975 | 950 | 970 | 18,000 | 728.78 |
| 1999-04-13 | 999 | 1,000 | 960 | 975 | 30,000 | 732.53 |
| 1999-04-12 | 970 | 1,000 | 960 | 1,000 | 31,000 | 751.32 |
| 1999-04-09 | 1,050 | 1,050 | 980 | 980 | 47,000 | 736.29 |
| 1999-04-08 | 1,000 | 1,040 | 999 | 1,040 | 107,000 | 781.37 |
| 1999-04-07 | 990 | 1,000 | 960 | 1,000 | 159,000 | 751.32 |
| 1999-04-06 | 901 | 980 | 890 | 980 | 136,000 | 736.29 |
| 1999-04-05 | 901 | 919 | 870 | 900 | 42,000 | 676.18 |
| 1999-04-02 | 900 | 915 | 851 | 900 | 49,000 | 676.18 |
| 1999-04-01 | 882 | 905 | 880 | 905 | 63,000 | 679.94 |
| 1999-03-31 | 911 | 920 | 901 | 902 | 41,000 | 677.69 |
| 1999-03-30 | 920 | 920 | 910 | 911 | 41,000 | 684.45 |
| 1999-03-29 | 919 | 950 | 901 | 920 | 143,000 | 691.21 |
| 1999-03-26 | 861 | 920 | 861 | 899 | 76,000 | 675.43 |
| 1999-03-25 | 835 | 859 | 835 | 859 | 26,000 | 645.38 |
| 1999-03-24 | 865 | 865 | 850 | 865 | 27,000 | 649.89 |
| 1999-03-23 | 890 | 890 | 865 | 865 | 21,000 | 649.89 |
| 1999-03-19 | 880 | 890 | 875 | 875 | 24,000 | 657.40 |
| 1999-03-18 | 900 | 910 | 890 | 900 | 22,000 | 676.18 |
| 1999-03-17 | 880 | 900 | 860 | 900 | 70,000 | 676.18 |
| 1999-03-16 | 835 | 890 | 835 | 870 | 52,000 | 653.64 |
| 1999-03-15 | 780 | 830 | 779 | 830 | 64,000 | 623.59 |
| 1999-03-12 | 775 | 790 | 775 | 780 | 9,000 | 586.03 |
| 1999-03-11 | 800 | 800 | 774 | 774 | 18,000 | 581.52 |
| 1999-03-10 | 779 | 797 | 771 | 797 | 17,000 | 598.80 |
| 1999-03-09 | 780 | 797 | 780 | 781 | 37,000 | 586.78 |
| 1999-03-08 | 750 | 750 | 743 | 750 | 8,000 | 563.49 |
| 1999-03-05 | 738 | 756 | 738 | 740 | 31,000 | 555.97 |
| 1999-03-04 | 800 | 800 | 758 | 758 | 13,000 | 569.50 |
| 1999-03-03 | 780 | 799 | 780 | 781 | 14,000 | 586.78 |
| 1999-03-02 | 781 | 781 | 775 | 780 | 6,000 | 586.03 |
| 1999-03-01 | 800 | 801 | 761 | 761 | 22,000 | 571.75 |
| 1999-02-26 | 803 | 810 | 800 | 800 | 50,000 | 601.05 |
| 1999-02-25 | 771 | 810 | 771 | 790 | 83,000 | 593.54 |
| 1999-02-24 | 740 | 780 | 740 | 760 | 33,000 | 571 |
| 1999-02-23 | 800 | 810 | 800 | 800 | 67,000 | 601.05 |
| 1999-02-22 | 801 | 835 | 800 | 801 | 108,000 | 601.80 |
| 1999-02-19 | 730 | 780 | 730 | 780 | 163,000 | 586.03 |
| 1999-02-18 | 690 | 729 | 690 | 729 | 169,000 | 547.71 |
| 1999-02-17 | 640 | 680 | 640 | 680 | 61,000 | 510.89 |
| 1999-02-16 | 630 | 630 | 619 | 630 | 12,000 | 473.33 |
| 1999-02-15 | 580 | 630 | 580 | 630 | 5,000 | 473.33 |
| 1999-02-12 | 627 | 627 | 617 | 617 | 15,000 | 463.56 |
| 1999-02-10 | 629 | 629 | 627 | 627 | 3,000 | 471.07 |
| 1999-02-09 | 650 | 650 | 635 | 635 | 6,000 | 477.09 |
| 1999-02-08 | 634 | 655 | 627 | 655 | 41,000 | 492.11 |
| 1999-02-05 | 641 | 644 | 630 | 640 | 46,000 | 480.84 |
| 1999-02-04 | 619 | 650 | 615 | 640 | 136,000 | 480.84 |
| 1999-02-03 | 581 | 612 | 580 | 612 | 93,000 | 459.81 |
| 1999-02-02 | 581 | 581 | 580 | 580 | 5,000 | 435.76 |
| 1999-02-01 | 588 | 590 | 583 | 583 | 21,000 | 438.02 |
| 1999-01-29 | 555 | 595 | 555 | 588 | 35,000 | 441.77 |
| 1999-01-28 | 550 | 575 | 550 | 575 | 13,000 | 432.01 |
| 1999-01-27 | 550 | 575 | 550 | 550 | 12,000 | 413.22 |
| 1999-01-26 | 540 | 546 | 540 | 546 | 2,000 | 410.22 |
| 1999-01-25 | 526 | 530 | 526 | 530 | 2,000 | 398.20 |
| 1999-01-22 | 512 | 545 | 512 | 525 | 8,000 | 394.44 |
| 1999-01-21 | 527 | 527 | 526 | 526 | 15,000 | 395.19 |
| 1999-01-20 | 528 | 528 | 526 | 526 | 4,000 | 395.19 |
| 1999-01-19 | 546 | 546 | 526 | 526 | 5,000 | 395.19 |
| 1999-01-18 | 546 | 546 | 545 | 545 | 3,000 | 409.47 |
| 1999-01-14 | 535 | 545 | 535 | 545 | 2,000 | 409.47 |
| 1999-01-13 | 535 | 535 | 535 | 535 | 2,000 | 401.95 |
| 1999-01-12 | 530 | 535 | 530 | 535 | 8,000 | 401.95 |
| 1999-01-11 | 569 | 569 | 557 | 557 | 4,000 | 418.48 |
| 1999-01-08 | 557 | 585 | 556 | 580 | 18,000 | 435.76 |
| 1999-01-07 | 509 | 560 | 509 | 560 | 11,000 | 420.74 |
| 1999-01-06 | 540 | 540 | 539 | 539 | 4,000 | 404.96 |
| 1999-01-05 | 550 | 550 | 530 | 540 | 5,000 | 405.71 |
| 1999-01-04 | 500 | 500 | 500 | 500 | 4,000 | 375.66 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
