7943 ニチハ(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 | 886 | 886 | 851 | 885 | 2,200 | 885 |
| 1999-12-29 | 840 | 900 | 840 | 852 | 11,200 | 852 |
| 1999-12-28 | 845 | 859 | 845 | 850 | 2,800 | 850 |
| 1999-12-27 | 850 | 866 | 846 | 850 | 8,700 | 850 |
| 1999-12-24 | 885 | 885 | 866 | 866 | 10,800 | 866 |
| 1999-12-22 | 850 | 891 | 850 | 850 | 20,500 | 850 |
| 1999-12-21 | 900 | 900 | 850 | 850 | 13,200 | 850 |
| 1999-12-20 | 910 | 910 | 847 | 851 | 14,400 | 851 |
| 1999-12-17 | 850 | 930 | 850 | 930 | 34,600 | 930 |
| 1999-12-16 | 856 | 856 | 850 | 851 | 18,300 | 851 |
| 1999-12-15 | 895 | 895 | 859 | 860 | 25,000 | 860 |
| 1999-12-14 | 925 | 925 | 899 | 899 | 2,300 | 899 |
| 1999-12-13 | 883 | 893 | 865 | 865 | 61,800 | 865 |
| 1999-12-10 | 920 | 970 | 900 | 900 | 116,100 | 900 |
| 1999-12-09 | 900 | 900 | 862 | 870 | 92,500 | 870 |
| 1999-12-08 | 920 | 920 | 896 | 917 | 19,800 | 917 |
| 1999-12-07 | 860 | 876 | 855 | 876 | 13,700 | 876 |
| 1999-12-06 | 955 | 960 | 910 | 910 | 7,300 | 910 |
| 1999-12-03 | 900 | 960 | 870 | 960 | 28,900 | 960 |
| 1999-12-02 | 940 | 980 | 915 | 917 | 49,500 | 917 |
| 1999-12-01 | 920 | 942 | 910 | 930 | 10,400 | 930 |
| 1999-11-30 | 883 | 920 | 880 | 920 | 32,400 | 920 |
| 1999-11-29 | 880 | 900 | 862 | 880 | 7,200 | 880 |
| 1999-11-26 | 947 | 959 | 940 | 940 | 15,600 | 940 |
| 1999-11-25 | 969 | 969 | 950 | 950 | 11,700 | 950 |
| 1999-11-24 | 970 | 979 | 950 | 950 | 21,000 | 950 |
| 1999-11-22 | 990 | 990 | 950 | 990 | 7,800 | 990 |
| 1999-11-19 | 964 | 990 | 940 | 955 | 20,900 | 955 |
| 1999-11-18 | 917 | 928 | 910 | 924 | 12,400 | 924 |
| 1999-11-17 | 910 | 912 | 895 | 912 | 29,700 | 912 |
| 1999-11-16 | 851 | 905 | 851 | 900 | 37,400 | 900 |
| 1999-11-15 | 900 | 902 | 850 | 857 | 29,900 | 857 |
| 1999-11-12 | 950 | 950 | 900 | 912 | 56,600 | 912 |
| 1999-11-11 | 975 | 975 | 948 | 955 | 23,000 | 955 |
| 1999-11-10 | 990 | 998 | 978 | 980 | 27,500 | 980 |
| 1999-11-09 | 990 | 998 | 970 | 979 | 22,100 | 979 |
| 1999-11-08 | 1,058 | 1,058 | 990 | 990 | 4,400 | 990 |
| 1999-11-05 | 1,050 | 1,080 | 1,002 | 1,080 | 9,300 | 1,080 |
| 1999-11-04 | 1,050 | 1,060 | 1,050 | 1,060 | 7,200 | 1,060 |
| 1999-11-02 | 1,030 | 1,052 | 1,030 | 1,050 | 3,700 | 1,050 |
| 1999-11-01 | 1,058 | 1,058 | 1,030 | 1,030 | 5,500 | 1,030 |
| 1999-10-29 | 1,000 | 1,050 | 992 | 1,050 | 9,100 | 1,050 |
| 1999-10-28 | 992 | 1,000 | 992 | 995 | 3,700 | 995 |
| 1999-10-27 | 996 | 1,000 | 990 | 990 | 19,600 | 990 |
| 1999-10-26 | 1,000 | 1,005 | 995 | 996 | 11,400 | 996 |
| 1999-10-25 | 1,052 | 1,055 | 990 | 990 | 25,100 | 990 |
| 1999-10-22 | 1,010 | 1,100 | 1,010 | 1,050 | 17,900 | 1,050 |
| 1999-10-21 | 1,021 | 1,021 | 1,011 | 1,020 | 16,400 | 1,020 |
| 1999-10-20 | 1,080 | 1,081 | 1,009 | 1,021 | 18,100 | 1,021 |
| 1999-10-19 | 1,080 | 1,080 | 1,050 | 1,070 | 14,200 | 1,070 |
| 1999-10-18 | 1,100 | 1,121 | 1,080 | 1,080 | 14,600 | 1,080 |
| 1999-10-15 | 1,131 | 1,140 | 1,122 | 1,123 | 15,000 | 1,123 |
| 1999-10-14 | 1,140 | 1,151 | 1,139 | 1,151 | 9,200 | 1,151 |
| 1999-10-13 | 1,120 | 1,169 | 1,109 | 1,139 | 12,500 | 1,139 |
| 1999-10-12 | 1,121 | 1,159 | 1,121 | 1,143 | 16,500 | 1,143 |
| 1999-10-08 | 1,166 | 1,186 | 1,120 | 1,120 | 13,500 | 1,120 |
| 1999-10-07 | 1,180 | 1,250 | 1,180 | 1,186 | 4,300 | 1,186 |
| 1999-10-06 | 1,206 | 1,206 | 1,156 | 1,178 | 9,100 | 1,178 |
| 1999-10-05 | 1,220 | 1,220 | 1,186 | 1,186 | 2,900 | 1,186 |
| 1999-10-04 | 1,229 | 1,229 | 1,229 | 1,229 | 300 | 1,229 |
| 1999-10-01 | 1,191 | 1,229 | 1,160 | 1,166 | 10,000 | 1,166 |
| 1999-09-30 | 1,144 | 1,250 | 1,144 | 1,230 | 28,900 | 1,230 |
| 1999-09-29 | 1,141 | 1,210 | 1,117 | 1,123 | 22,600 | 1,123 |
| 1999-09-28 | 1,200 | 1,200 | 1,140 | 1,141 | 17,300 | 1,141 |
| 1999-09-27 | 1,217 | 1,221 | 1,160 | 1,160 | 16,600 | 1,160 |
| 1999-09-24 | 1,235 | 1,260 | 1,150 | 1,207 | 32,100 | 1,207 |
| 1999-09-22 | 1,273 | 1,273 | 1,230 | 1,233 | 5,100 | 1,233 |
| 1999-09-21 | 1,300 | 1,300 | 1,220 | 1,253 | 8,600 | 1,253 |
| 1999-09-20 | 1,310 | 1,310 | 1,254 | 1,298 | 18,200 | 1,298 |
| 1999-09-17 | 1,331 | 1,337 | 1,220 | 1,254 | 10,900 | 1,254 |
| 1999-09-16 | 1,240 | 1,290 | 1,210 | 1,270 | 21,200 | 1,270 |
| 1999-09-14 | 1,319 | 1,319 | 1,298 | 1,300 | 29,200 | 1,300 |
| 1999-09-13 | 1,281 | 1,325 | 1,281 | 1,325 | 15,200 | 1,325 |
| 1999-09-10 | 1,360 | 1,360 | 1,301 | 1,301 | 29,400 | 1,301 |
| 1999-09-09 | 1,320 | 1,350 | 1,300 | 1,300 | 44,500 | 1,300 |
| 1999-09-08 | 1,241 | 1,273 | 1,237 | 1,271 | 10,900 | 1,271 |
| 1999-09-07 | 1,237 | 1,252 | 1,237 | 1,241 | 12,300 | 1,241 |
| 1999-09-06 | 1,298 | 1,298 | 1,250 | 1,259 | 7,100 | 1,259 |
| 1999-09-03 | 1,245 | 1,320 | 1,245 | 1,299 | 2,700 | 1,299 |
| 1999-09-02 | 1,280 | 1,280 | 1,235 | 1,269 | 10,200 | 1,269 |
| 1999-09-01 | 1,350 | 1,350 | 1,250 | 1,270 | 8,800 | 1,270 |
| 1999-08-31 | 1,350 | 1,360 | 1,302 | 1,360 | 8,700 | 1,360 |
| 1999-08-30 | 1,240 | 1,361 | 1,240 | 1,360 | 9,400 | 1,360 |
| 1999-08-27 | 1,300 | 1,320 | 1,300 | 1,300 | 29,700 | 1,300 |
| 1999-08-26 | 1,284 | 1,328 | 1,284 | 1,320 | 23,900 | 1,320 |
| 1999-08-25 | 1,259 | 1,285 | 1,256 | 1,285 | 10,200 | 1,285 |
| 1999-08-24 | 1,232 | 1,275 | 1,232 | 1,259 | 20,600 | 1,259 |
| 1999-08-23 | 1,231 | 1,240 | 1,225 | 1,230 | 11,700 | 1,230 |
| 1999-08-20 | 1,227 | 1,229 | 1,217 | 1,229 | 15,600 | 1,229 |
| 1999-08-19 | 1,289 | 1,289 | 1,222 | 1,229 | 2,500 | 1,229 |
| 1999-08-18 | 1,210 | 1,240 | 1,210 | 1,220 | 11,700 | 1,220 |
| 1999-08-17 | 1,272 | 1,290 | 1,200 | 1,202 | 12,900 | 1,202 |
| 1999-08-16 | 1,250 | 1,270 | 1,245 | 1,270 | 7,000 | 1,270 |
| 1999-08-13 | 1,221 | 1,230 | 1,219 | 1,220 | 12,800 | 1,220 |
| 1999-08-12 | 1,290 | 1,290 | 1,211 | 1,211 | 5,800 | 1,211 |
| 1999-08-11 | 1,182 | 1,301 | 1,182 | 1,290 | 7,300 | 1,290 |
| 1999-08-10 | 1,271 | 1,302 | 1,271 | 1,302 | 8,300 | 1,302 |
| 1999-08-09 | 1,171 | 1,200 | 1,171 | 1,171 | 27,600 | 1,171 |
| 1999-08-06 | 1,230 | 1,230 | 1,200 | 1,200 | 67,500 | 1,200 |
| 1999-08-05 | 1,300 | 1,300 | 1,271 | 1,271 | 20,900 | 1,271 |
| 1999-08-04 | 1,312 | 1,322 | 1,298 | 1,300 | 25,000 | 1,300 |
| 1999-08-03 | 1,311 | 1,329 | 1,311 | 1,315 | 6,100 | 1,315 |
| 1999-08-02 | 1,303 | 1,349 | 1,303 | 1,310 | 6,900 | 1,310 |
| 1999-07-30 | 1,322 | 1,370 | 1,300 | 1,300 | 47,100 | 1,300 |
| 1999-07-29 | 1,350 | 1,351 | 1,346 | 1,346 | 8,200 | 1,346 |
| 1999-07-28 | 1,362 | 1,363 | 1,360 | 1,361 | 16,400 | 1,361 |
| 1999-07-27 | 1,374 | 1,374 | 1,366 | 1,369 | 9,200 | 1,369 |
| 1999-07-26 | 1,366 | 1,375 | 1,366 | 1,374 | 1,200 | 1,374 |
| 1999-07-23 | 1,420 | 1,421 | 1,350 | 1,362 | 30,000 | 1,362 |
| 1999-07-22 | 1,450 | 1,453 | 1,402 | 1,453 | 12,600 | 1,453 |
| 1999-07-21 | 1,450 | 1,470 | 1,450 | 1,463 | 13,200 | 1,463 |
| 1999-07-19 | 1,461 | 1,471 | 1,421 | 1,464 | 27,000 | 1,464 |
| 1999-07-16 | 1,425 | 1,425 | 1,380 | 1,381 | 8,400 | 1,381 |
| 1999-07-15 | 1,420 | 1,437 | 1,420 | 1,425 | 13,100 | 1,425 |
| 1999-07-14 | 1,456 | 1,456 | 1,436 | 1,446 | 8,900 | 1,446 |
| 1999-07-13 | 1,470 | 1,470 | 1,452 | 1,456 | 11,500 | 1,456 |
| 1999-07-12 | 1,470 | 1,471 | 1,464 | 1,464 | 12,600 | 1,464 |
| 1999-07-09 | 1,439 | 1,461 | 1,435 | 1,460 | 27,400 | 1,460 |
| 1999-07-08 | 1,450 | 1,472 | 1,430 | 1,440 | 25,200 | 1,440 |
| 1999-07-07 | 1,490 | 1,500 | 1,451 | 1,451 | 37,600 | 1,451 |
| 1999-07-06 | 1,480 | 1,500 | 1,450 | 1,500 | 117,600 | 1,500 |
| 1999-07-05 | 1,390 | 1,445 | 1,390 | 1,445 | 72,900 | 1,445 |
| 1999-07-02 | 1,302 | 1,330 | 1,302 | 1,330 | 22,200 | 1,330 |
| 1999-07-01 | 1,283 | 1,330 | 1,283 | 1,301 | 17,700 | 1,301 |
| 1999-06-30 | 1,306 | 1,310 | 1,280 | 1,281 | 36,900 | 1,281 |
| 1999-06-29 | 1,366 | 1,366 | 1,320 | 1,330 | 16,000 | 1,330 |
| 1999-06-28 | 1,390 | 1,390 | 1,366 | 1,366 | 11,100 | 1,366 |
| 1999-06-25 | 1,359 | 1,371 | 1,330 | 1,370 | 8,900 | 1,370 |
| 1999-06-24 | 1,290 | 1,303 | 1,290 | 1,290 | 15,800 | 1,290 |
| 1999-06-23 | 1,305 | 1,315 | 1,300 | 1,306 | 29,100 | 1,306 |
| 1999-06-22 | 1,335 | 1,337 | 1,300 | 1,319 | 34,300 | 1,319 |
| 1999-06-21 | 1,290 | 1,317 | 1,290 | 1,307 | 40,100 | 1,307 |
| 1999-06-18 | 1,359 | 1,374 | 1,359 | 1,360 | 13,100 | 1,360 |
| 1999-06-17 | 1,360 | 1,367 | 1,347 | 1,362 | 17,400 | 1,362 |
| 1999-06-16 | 1,381 | 1,381 | 1,351 | 1,362 | 7,200 | 1,362 |
| 1999-06-15 | 1,399 | 1,399 | 1,380 | 1,381 | 2,500 | 1,381 |
| 1999-06-14 | 1,370 | 1,410 | 1,370 | 1,400 | 3,100 | 1,400 |
| 1999-06-11 | 1,465 | 1,465 | 1,410 | 1,410 | 30,900 | 1,410 |
| 1999-06-10 | 1,390 | 1,430 | 1,390 | 1,405 | 20,800 | 1,405 |
| 1999-06-09 | 1,295 | 1,362 | 1,295 | 1,362 | 10,500 | 1,362 |
| 1999-06-08 | 1,300 | 1,304 | 1,295 | 1,295 | 11,100 | 1,295 |
| 1999-06-07 | 1,238 | 1,286 | 1,238 | 1,280 | 9,200 | 1,280 |
| 1999-06-04 | 1,268 | 1,268 | 1,230 | 1,236 | 18,900 | 1,236 |
| 1999-06-03 | 1,268 | 1,280 | 1,267 | 1,268 | 45,900 | 1,268 |
| 1999-06-02 | 1,250 | 1,260 | 1,248 | 1,255 | 51,400 | 1,255 |
| 1999-06-01 | 1,230 | 1,231 | 1,209 | 1,230 | 21,400 | 1,230 |
| 1999-05-31 | 1,300 | 1,306 | 1,230 | 1,233 | 31,700 | 1,233 |
| 1999-05-28 | 1,336 | 1,336 | 1,300 | 1,301 | 5,800 | 1,301 |
| 1999-05-27 | 1,400 | 1,400 | 1,374 | 1,374 | 47,200 | 1,374 |
| 1999-05-26 | 1,380 | 1,390 | 1,380 | 1,389 | 13,200 | 1,389 |
| 1999-05-25 | 1,330 | 1,416 | 1,330 | 1,360 | 6,800 | 1,360 |
| 1999-05-24 | 1,345 | 1,345 | 1,310 | 1,310 | 6,600 | 1,310 |
| 1999-05-21 | 1,341 | 1,346 | 1,338 | 1,342 | 27,100 | 1,342 |
| 1999-05-20 | 1,456 | 1,456 | 1,305 | 1,327 | 24,800 | 1,327 |
| 1999-05-19 | 1,450 | 1,460 | 1,400 | 1,440 | 22,500 | 1,440 |
| 1999-05-18 | 1,402 | 1,452 | 1,402 | 1,445 | 52,100 | 1,445 |
| 1999-05-17 | 1,400 | 1,449 | 1,400 | 1,422 | 8,500 | 1,422 |
| 1999-05-14 | 1,379 | 1,400 | 1,359 | 1,391 | 23,700 | 1,391 |
| 1999-05-13 | 1,450 | 1,450 | 1,399 | 1,400 | 13,200 | 1,400 |
| 1999-05-12 | 1,420 | 1,445 | 1,420 | 1,445 | 12,700 | 1,445 |
| 1999-05-11 | 1,445 | 1,445 | 1,420 | 1,420 | 25,900 | 1,420 |
| 1999-05-10 | 1,480 | 1,490 | 1,445 | 1,445 | 33,200 | 1,445 |
| 1999-05-07 | 1,500 | 1,500 | 1,470 | 1,470 | 44,000 | 1,470 |
| 1999-05-06 | 1,455 | 1,500 | 1,455 | 1,490 | 50,300 | 1,490 |
| 1999-04-30 | 1,411 | 1,455 | 1,411 | 1,455 | 79,500 | 1,455 |
| 1999-04-28 | 1,440 | 1,455 | 1,430 | 1,439 | 58,800 | 1,439 |
| 1999-04-27 | 1,490 | 1,494 | 1,440 | 1,455 | 53,200 | 1,455 |
| 1999-04-26 | 1,430 | 1,490 | 1,401 | 1,490 | 59,600 | 1,490 |
| 1999-04-23 | 1,350 | 1,441 | 1,350 | 1,430 | 54,700 | 1,430 |
| 1999-04-22 | 1,315 | 1,350 | 1,315 | 1,349 | 3,900 | 1,349 |
| 1999-04-21 | 1,349 | 1,350 | 1,315 | 1,315 | 27,500 | 1,315 |
| 1999-04-20 | 1,315 | 1,356 | 1,315 | 1,355 | 8,800 | 1,355 |
| 1999-04-19 | 1,320 | 1,325 | 1,311 | 1,311 | 31,500 | 1,311 |
| 1999-04-16 | 1,310 | 1,320 | 1,300 | 1,310 | 36,900 | 1,310 |
| 1999-04-15 | 1,450 | 1,479 | 1,397 | 1,397 | 21,100 | 1,397 |
| 1999-04-14 | 1,480 | 1,480 | 1,415 | 1,415 | 3,100 | 1,415 |
| 1999-04-13 | 1,610 | 1,610 | 1,510 | 1,511 | 49,700 | 1,511 |
| 1999-04-12 | 1,600 | 1,615 | 1,555 | 1,555 | 117,200 | 1,555 |
| 1999-04-09 | 1,425 | 1,580 | 1,420 | 1,571 | 45,900 | 1,571 |
| 1999-04-08 | 1,316 | 1,390 | 1,316 | 1,385 | 43,900 | 1,385 |
| 1999-04-07 | 1,318 | 1,318 | 1,300 | 1,311 | 39,400 | 1,311 |
| 1999-04-06 | 1,300 | 1,320 | 1,291 | 1,306 | 45,700 | 1,306 |
| 1999-04-05 | 1,270 | 1,284 | 1,270 | 1,280 | 53,700 | 1,280 |
| 1999-04-02 | 1,135 | 1,270 | 1,135 | 1,270 | 34,400 | 1,270 |
| 1999-04-01 | 1,125 | 1,135 | 1,120 | 1,135 | 44,500 | 1,135 |
| 1999-03-31 | 1,161 | 1,182 | 1,155 | 1,158 | 16,100 | 1,158 |
| 1999-03-30 | 1,150 | 1,162 | 1,150 | 1,161 | 7,200 | 1,161 |
| 1999-03-29 | 1,115 | 1,151 | 1,115 | 1,140 | 17,700 | 1,140 |
| 1999-03-26 | 1,149 | 1,158 | 1,115 | 1,115 | 5,800 | 1,115 |
| 1999-03-25 | 1,115 | 1,150 | 1,115 | 1,149 | 5,200 | 1,149 |
| 1999-03-24 | 1,122 | 1,124 | 1,115 | 1,115 | 4,800 | 1,115 |
| 1999-03-23 | 1,160 | 1,168 | 1,111 | 1,111 | 25,300 | 1,111 |
| 1999-03-19 | 1,180 | 1,200 | 1,180 | 1,189 | 29,600 | 1,189 |
| 1999-03-18 | 1,150 | 1,180 | 1,150 | 1,160 | 13,100 | 1,160 |
| 1999-03-17 | 1,163 | 1,170 | 1,150 | 1,170 | 15,500 | 1,170 |
| 1999-03-16 | 1,180 | 1,180 | 1,163 | 1,163 | 2,300 | 1,163 |
| 1999-03-15 | 1,200 | 1,200 | 1,160 | 1,180 | 36,900 | 1,180 |
| 1999-03-12 | 1,250 | 1,251 | 1,200 | 1,220 | 26,400 | 1,220 |
| 1999-03-11 | 1,075 | 1,249 | 1,075 | 1,185 | 4,200 | 1,185 |
| 1999-03-10 | 1,247 | 1,280 | 1,247 | 1,249 | 12,300 | 1,249 |
| 1999-03-09 | 1,250 | 1,250 | 1,230 | 1,250 | 5,000 | 1,250 |
| 1999-03-08 | 1,241 | 1,250 | 1,227 | 1,247 | 11,600 | 1,247 |
| 1999-03-05 | 1,250 | 1,250 | 1,223 | 1,240 | 18,600 | 1,240 |
| 1999-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 8,200 | 1,250 |
| 1999-03-03 | 1,242 | 1,243 | 1,223 | 1,240 | 15,200 | 1,240 |
| 1999-03-02 | 1,247 | 1,250 | 1,227 | 1,243 | 2,500 | 1,243 |
| 1999-03-01 | 1,251 | 1,251 | 1,151 | 1,227 | 13,300 | 1,227 |
| 1999-02-26 | 1,275 | 1,350 | 1,220 | 1,250 | 27,500 | 1,250 |
| 1999-02-25 | 1,191 | 1,230 | 1,191 | 1,215 | 22,000 | 1,215 |
| 1999-02-24 | 1,170 | 1,199 | 1,160 | 1,191 | 13,400 | 1,191 |
| 1999-02-23 | 1,150 | 1,200 | 1,149 | 1,170 | 24,700 | 1,170 |
| 1999-02-22 | 1,102 | 1,115 | 1,101 | 1,115 | 10,900 | 1,115 |
| 1999-02-19 | 1,101 | 1,102 | 1,101 | 1,102 | 1,700 | 1,102 |
| 1999-02-18 | 1,112 | 1,120 | 1,100 | 1,100 | 14,600 | 1,100 |
| 1999-02-17 | 1,112 | 1,120 | 1,112 | 1,112 | 6,300 | 1,112 |
| 1999-02-16 | 1,115 | 1,118 | 1,115 | 1,118 | 38,100 | 1,118 |
| 1999-02-15 | 1,146 | 1,150 | 1,145 | 1,150 | 10,400 | 1,150 |
| 1999-02-12 | 1,154 | 1,155 | 1,145 | 1,146 | 6,700 | 1,146 |
| 1999-02-10 | 1,076 | 1,196 | 1,076 | 1,180 | 3,000 | 1,180 |
| 1999-02-09 | 1,030 | 1,050 | 1,030 | 1,050 | 11,300 | 1,050 |
| 1999-02-08 | 1,030 | 1,041 | 1,030 | 1,040 | 10,400 | 1,040 |
| 1999-02-05 | 1,063 | 1,066 | 1,021 | 1,021 | 5,700 | 1,021 |
| 1999-02-04 | 1,095 | 1,100 | 1,055 | 1,080 | 9,100 | 1,080 |
| 1999-02-03 | 1,128 | 1,130 | 1,101 | 1,115 | 22,300 | 1,115 |
| 1999-02-02 | 1,130 | 1,149 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1999-02-01 | 1,152 | 1,152 | 1,130 | 1,131 | 7,700 | 1,131 |
| 1999-01-29 | 1,200 | 1,201 | 1,091 | 1,130 | 15,800 | 1,130 |
| 1999-01-28 | 1,200 | 1,205 | 1,198 | 1,201 | 38,600 | 1,201 |
| 1999-01-27 | 1,197 | 1,200 | 1,195 | 1,198 | 27,600 | 1,198 |
| 1999-01-26 | 1,195 | 1,200 | 1,193 | 1,193 | 23,600 | 1,193 |
| 1999-01-25 | 1,170 | 1,199 | 1,170 | 1,198 | 19,100 | 1,198 |
| 1999-01-22 | 1,170 | 1,185 | 1,160 | 1,170 | 5,900 | 1,170 |
| 1999-01-21 | 1,130 | 1,185 | 1,130 | 1,170 | 16,600 | 1,170 |
| 1999-01-20 | 1,130 | 1,130 | 1,040 | 1,120 | 26,400 | 1,120 |
| 1999-01-19 | 1,130 | 1,135 | 1,050 | 1,130 | 62,200 | 1,130 |
| 1999-01-18 | 1,130 | 1,133 | 1,125 | 1,129 | 17,900 | 1,129 |
| 1999-01-14 | 1,125 | 1,135 | 1,120 | 1,133 | 28,400 | 1,133 |
| 1999-01-13 | 1,120 | 1,130 | 1,110 | 1,125 | 13,900 | 1,125 |
| 1999-01-12 | 1,113 | 1,120 | 1,080 | 1,120 | 19,000 | 1,120 |
| 1999-01-11 | 1,110 | 1,112 | 1,110 | 1,112 | 200 | 1,112 |
| 1999-01-08 | 1,100 | 1,103 | 1,100 | 1,103 | 4,800 | 1,103 |
| 1999-01-07 | 1,110 | 1,110 | 1,100 | 1,104 | 12,800 | 1,104 |
| 1999-01-06 | 1,105 | 1,110 | 1,100 | 1,110 | 8,100 | 1,110 |
| 1999-01-05 | 1,098 | 1,105 | 1,055 | 1,105 | 23,500 | 1,105 |
| 1999-01-04 | 990 | 1,105 | 990 | 1,105 | 4,700 | 1,105 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
