7951 ヤマハ(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 | 662 | 680 | 662 | 664 | 202,000 | 664 |
| 1999-12-29 | 680 | 702 | 650 | 702 | 306,000 | 702 |
| 1999-12-28 | 700 | 708 | 680 | 685 | 267,000 | 685 |
| 1999-12-27 | 720 | 720 | 701 | 701 | 187,000 | 701 |
| 1999-12-24 | 714 | 728 | 714 | 716 | 158,000 | 716 |
| 1999-12-22 | 721 | 729 | 698 | 729 | 554,000 | 729 |
| 1999-12-21 | 716 | 728 | 715 | 728 | 307,000 | 728 |
| 1999-12-20 | 729 | 738 | 723 | 729 | 304,000 | 729 |
| 1999-12-17 | 770 | 780 | 720 | 739 | 297,000 | 739 |
| 1999-12-16 | 792 | 799 | 758 | 780 | 297,000 | 780 |
| 1999-12-15 | 813 | 824 | 800 | 800 | 245,000 | 800 |
| 1999-12-14 | 835 | 838 | 805 | 816 | 176,000 | 816 |
| 1999-12-13 | 830 | 844 | 805 | 835 | 335,000 | 835 |
| 1999-12-10 | 809 | 830 | 800 | 829 | 2,542,000 | 829 |
| 1999-12-09 | 831 | 831 | 800 | 819 | 419,000 | 819 |
| 1999-12-08 | 835 | 861 | 825 | 831 | 554,000 | 831 |
| 1999-12-07 | 871 | 873 | 800 | 831 | 1,234,000 | 831 |
| 1999-12-06 | 923 | 925 | 871 | 871 | 702,000 | 871 |
| 1999-12-03 | 995 | 995 | 943 | 943 | 489,000 | 943 |
| 1999-12-02 | 980 | 1,039 | 980 | 992 | 810,000 | 992 |
| 1999-12-01 | 940 | 980 | 939 | 950 | 870,000 | 950 |
| 1999-11-30 | 991 | 1,049 | 936 | 936 | 981,000 | 936 |
| 1999-11-29 | 1,070 | 1,080 | 996 | 1,011 | 895,000 | 1,011 |
| 1999-11-26 | 1,101 | 1,120 | 1,030 | 1,100 | 6,087,000 | 1,100 |
| 1999-11-25 | 1,070 | 1,070 | 1,070 | 1,070 | 521,000 | 1,070 |
| 1999-11-24 | 970 | 970 | 970 | 970 | 301,000 | 970 |
| 1999-11-22 | 870 | 870 | 870 | 870 | 270,000 | 870 |
| 1999-11-19 | 672 | 770 | 668 | 770 | 665,000 | 770 |
| 1999-11-18 | 697 | 705 | 670 | 670 | 542,000 | 670 |
| 1999-11-17 | 640 | 693 | 633 | 675 | 546,000 | 675 |
| 1999-11-16 | 670 | 671 | 620 | 620 | 865,000 | 620 |
| 1999-11-15 | 700 | 709 | 660 | 660 | 609,000 | 660 |
| 1999-11-12 | 710 | 720 | 706 | 710 | 755,000 | 710 |
| 1999-11-11 | 755 | 760 | 725 | 725 | 445,000 | 725 |
| 1999-11-10 | 761 | 779 | 741 | 760 | 443,000 | 760 |
| 1999-11-09 | 775 | 799 | 765 | 779 | 254,000 | 779 |
| 1999-11-08 | 811 | 811 | 762 | 765 | 438,000 | 765 |
| 1999-11-05 | 801 | 812 | 781 | 801 | 452,000 | 801 |
| 1999-11-04 | 720 | 800 | 720 | 781 | 902,000 | 781 |
| 1999-11-02 | 705 | 723 | 702 | 710 | 399,000 | 710 |
| 1999-11-01 | 710 | 711 | 695 | 700 | 458,000 | 700 |
| 1999-10-29 | 731 | 750 | 700 | 700 | 725,000 | 700 |
| 1999-10-28 | 752 | 759 | 720 | 730 | 380,000 | 730 |
| 1999-10-27 | 741 | 766 | 740 | 750 | 454,000 | 750 |
| 1999-10-26 | 746 | 768 | 741 | 741 | 344,000 | 741 |
| 1999-10-25 | 740 | 760 | 740 | 741 | 706,000 | 741 |
| 1999-10-22 | 813 | 813 | 780 | 790 | 510,000 | 790 |
| 1999-10-21 | 850 | 850 | 792 | 803 | 831,000 | 803 |
| 1999-10-20 | 861 | 875 | 851 | 855 | 180,000 | 855 |
| 1999-10-19 | 890 | 890 | 855 | 860 | 295,000 | 860 |
| 1999-10-18 | 911 | 921 | 883 | 887 | 283,000 | 887 |
| 1999-10-15 | 903 | 922 | 887 | 891 | 304,000 | 891 |
| 1999-10-14 | 902 | 930 | 901 | 902 | 156,000 | 902 |
| 1999-10-13 | 905 | 920 | 900 | 900 | 229,000 | 900 |
| 1999-10-12 | 930 | 935 | 915 | 915 | 156,000 | 915 |
| 1999-10-08 | 924 | 924 | 901 | 905 | 790,000 | 905 |
| 1999-10-07 | 930 | 948 | 902 | 914 | 400,000 | 914 |
| 1999-10-06 | 963 | 976 | 920 | 920 | 223,000 | 920 |
| 1999-10-05 | 980 | 989 | 967 | 973 | 139,000 | 973 |
| 1999-10-04 | 956 | 980 | 949 | 970 | 189,000 | 970 |
| 1999-10-01 | 985 | 990 | 944 | 944 | 255,000 | 944 |
| 1999-09-30 | 997 | 1,030 | 995 | 995 | 301,000 | 995 |
| 1999-09-29 | 943 | 995 | 942 | 995 | 154,000 | 995 |
| 1999-09-28 | 932 | 968 | 932 | 961 | 135,000 | 961 |
| 1999-09-27 | 910 | 930 | 890 | 914 | 179,000 | 914 |
| 1999-09-24 | 947 | 947 | 920 | 920 | 409,000 | 920 |
| 1999-09-22 | 939 | 950 | 931 | 937 | 274,000 | 937 |
| 1999-09-21 | 954 | 969 | 941 | 969 | 226,000 | 969 |
| 1999-09-20 | 950 | 955 | 941 | 945 | 197,000 | 945 |
| 1999-09-17 | 925 | 947 | 911 | 930 | 830,000 | 930 |
| 1999-09-16 | 915 | 950 | 880 | 950 | 910,000 | 950 |
| 1999-09-14 | 1,000 | 1,000 | 945 | 945 | 322,000 | 945 |
| 1999-09-13 | 1,005 | 1,039 | 998 | 999 | 522,000 | 999 |
| 1999-09-10 | 1,039 | 1,059 | 1,015 | 1,019 | 2,366,000 | 1,019 |
| 1999-09-09 | 1,081 | 1,081 | 1,051 | 1,080 | 211,000 | 1,080 |
| 1999-09-08 | 1,098 | 1,098 | 1,050 | 1,061 | 415,000 | 1,061 |
| 1999-09-07 | 1,116 | 1,129 | 1,083 | 1,098 | 337,000 | 1,098 |
| 1999-09-06 | 1,135 | 1,137 | 1,110 | 1,115 | 247,000 | 1,115 |
| 1999-09-03 | 1,130 | 1,160 | 1,130 | 1,140 | 328,000 | 1,140 |
| 1999-09-02 | 1,172 | 1,190 | 1,130 | 1,130 | 776,000 | 1,130 |
| 1999-09-01 | 1,210 | 1,235 | 1,210 | 1,212 | 423,000 | 1,212 |
| 1999-08-31 | 1,192 | 1,211 | 1,192 | 1,200 | 477,000 | 1,200 |
| 1999-08-30 | 1,199 | 1,199 | 1,190 | 1,192 | 301,000 | 1,192 |
| 1999-08-27 | 1,205 | 1,210 | 1,195 | 1,196 | 334,000 | 1,196 |
| 1999-08-26 | 1,215 | 1,220 | 1,205 | 1,205 | 364,000 | 1,205 |
| 1999-08-25 | 1,220 | 1,249 | 1,203 | 1,215 | 615,000 | 1,215 |
| 1999-08-24 | 1,275 | 1,275 | 1,203 | 1,226 | 150,000 | 1,226 |
| 1999-08-23 | 1,280 | 1,298 | 1,254 | 1,277 | 199,000 | 1,277 |
| 1999-08-20 | 1,300 | 1,300 | 1,270 | 1,289 | 353,000 | 1,289 |
| 1999-08-19 | 1,237 | 1,290 | 1,231 | 1,290 | 322,000 | 1,290 |
| 1999-08-18 | 1,220 | 1,260 | 1,199 | 1,217 | 155,000 | 1,217 |
| 1999-08-17 | 1,210 | 1,239 | 1,210 | 1,237 | 180,000 | 1,237 |
| 1999-08-16 | 1,197 | 1,229 | 1,196 | 1,229 | 378,000 | 1,229 |
| 1999-08-13 | 1,185 | 1,199 | 1,180 | 1,187 | 1,141,000 | 1,187 |
| 1999-08-12 | 1,170 | 1,171 | 1,165 | 1,166 | 277,000 | 1,166 |
| 1999-08-11 | 1,175 | 1,176 | 1,161 | 1,170 | 556,000 | 1,170 |
| 1999-08-10 | 1,190 | 1,206 | 1,190 | 1,195 | 223,000 | 1,195 |
| 1999-08-09 | 1,209 | 1,250 | 1,199 | 1,230 | 288,000 | 1,230 |
| 1999-08-06 | 1,209 | 1,209 | 1,185 | 1,199 | 359,000 | 1,199 |
| 1999-08-05 | 1,212 | 1,219 | 1,200 | 1,218 | 339,000 | 1,218 |
| 1999-08-04 | 1,205 | 1,240 | 1,200 | 1,228 | 203,000 | 1,228 |
| 1999-08-03 | 1,230 | 1,250 | 1,200 | 1,210 | 248,000 | 1,210 |
| 1999-08-02 | 1,206 | 1,238 | 1,206 | 1,233 | 104,000 | 1,233 |
| 1999-07-30 | 1,190 | 1,226 | 1,183 | 1,226 | 295,000 | 1,226 |
| 1999-07-29 | 1,200 | 1,230 | 1,180 | 1,230 | 214,000 | 1,230 |
| 1999-07-28 | 1,203 | 1,208 | 1,180 | 1,180 | 364,000 | 1,180 |
| 1999-07-27 | 1,221 | 1,230 | 1,190 | 1,200 | 369,000 | 1,200 |
| 1999-07-26 | 1,234 | 1,248 | 1,220 | 1,240 | 151,000 | 1,240 |
| 1999-07-23 | 1,254 | 1,258 | 1,224 | 1,234 | 382,000 | 1,234 |
| 1999-07-22 | 1,290 | 1,301 | 1,250 | 1,254 | 352,000 | 1,254 |
| 1999-07-21 | 1,310 | 1,320 | 1,299 | 1,302 | 399,000 | 1,302 |
| 1999-07-19 | 1,348 | 1,370 | 1,296 | 1,370 | 331,000 | 1,370 |
| 1999-07-16 | 1,318 | 1,369 | 1,318 | 1,356 | 401,000 | 1,356 |
| 1999-07-15 | 1,311 | 1,328 | 1,305 | 1,324 | 486,000 | 1,324 |
| 1999-07-14 | 1,320 | 1,338 | 1,300 | 1,300 | 310,000 | 1,300 |
| 1999-07-13 | 1,309 | 1,370 | 1,309 | 1,331 | 274,000 | 1,331 |
| 1999-07-12 | 1,291 | 1,360 | 1,280 | 1,329 | 435,000 | 1,329 |
| 1999-07-09 | 1,300 | 1,309 | 1,290 | 1,290 | 1,029,000 | 1,290 |
| 1999-07-08 | 1,327 | 1,328 | 1,302 | 1,315 | 342,000 | 1,315 |
| 1999-07-07 | 1,355 | 1,359 | 1,325 | 1,327 | 324,000 | 1,327 |
| 1999-07-06 | 1,339 | 1,352 | 1,310 | 1,335 | 390,000 | 1,335 |
| 1999-07-05 | 1,383 | 1,390 | 1,359 | 1,359 | 409,000 | 1,359 |
| 1999-07-02 | 1,420 | 1,420 | 1,370 | 1,372 | 484,000 | 1,372 |
| 1999-07-01 | 1,475 | 1,500 | 1,440 | 1,440 | 247,000 | 1,440 |
| 1999-06-30 | 1,530 | 1,530 | 1,450 | 1,455 | 318,000 | 1,455 |
| 1999-06-29 | 1,600 | 1,609 | 1,475 | 1,530 | 475,000 | 1,530 |
| 1999-06-28 | 1,470 | 1,579 | 1,470 | 1,565 | 702,000 | 1,565 |
| 1999-06-25 | 1,464 | 1,465 | 1,456 | 1,457 | 484,000 | 1,457 |
| 1999-06-24 | 1,435 | 1,459 | 1,435 | 1,449 | 311,000 | 1,449 |
| 1999-06-23 | 1,445 | 1,459 | 1,435 | 1,455 | 579,000 | 1,455 |
| 1999-06-22 | 1,464 | 1,464 | 1,430 | 1,439 | 633,000 | 1,439 |
| 1999-06-21 | 1,360 | 1,378 | 1,348 | 1,364 | 412,000 | 1,364 |
| 1999-06-18 | 1,353 | 1,361 | 1,340 | 1,350 | 648,000 | 1,350 |
| 1999-06-17 | 1,287 | 1,339 | 1,287 | 1,313 | 403,000 | 1,313 |
| 1999-06-16 | 1,290 | 1,310 | 1,288 | 1,301 | 184,000 | 1,301 |
| 1999-06-15 | 1,303 | 1,307 | 1,261 | 1,300 | 215,000 | 1,300 |
| 1999-06-14 | 1,291 | 1,317 | 1,260 | 1,303 | 470,000 | 1,303 |
| 1999-06-11 | 1,267 | 1,325 | 1,267 | 1,309 | 2,744,000 | 1,309 |
| 1999-06-10 | 1,285 | 1,327 | 1,281 | 1,287 | 394,000 | 1,287 |
| 1999-06-09 | 1,245 | 1,300 | 1,245 | 1,298 | 263,000 | 1,298 |
| 1999-06-08 | 1,223 | 1,270 | 1,223 | 1,264 | 306,000 | 1,264 |
| 1999-06-07 | 1,243 | 1,243 | 1,218 | 1,241 | 200,000 | 1,241 |
| 1999-06-04 | 1,236 | 1,254 | 1,220 | 1,223 | 203,000 | 1,223 |
| 1999-06-03 | 1,230 | 1,237 | 1,201 | 1,237 | 203,000 | 1,237 |
| 1999-06-02 | 1,228 | 1,230 | 1,210 | 1,230 | 173,000 | 1,230 |
| 1999-06-01 | 1,200 | 1,240 | 1,200 | 1,229 | 484,000 | 1,229 |
| 1999-05-31 | 1,225 | 1,249 | 1,200 | 1,200 | 266,000 | 1,200 |
| 1999-05-28 | 1,248 | 1,268 | 1,230 | 1,245 | 393,000 | 1,245 |
| 1999-05-27 | 1,299 | 1,299 | 1,250 | 1,268 | 205,000 | 1,268 |
| 1999-05-26 | 1,275 | 1,295 | 1,275 | 1,279 | 480,000 | 1,279 |
| 1999-05-25 | 1,293 | 1,310 | 1,283 | 1,295 | 256,000 | 1,295 |
| 1999-05-24 | 1,240 | 1,319 | 1,226 | 1,319 | 356,000 | 1,319 |
| 1999-05-21 | 1,247 | 1,249 | 1,221 | 1,246 | 188,000 | 1,246 |
| 1999-05-20 | 1,247 | 1,250 | 1,226 | 1,229 | 413,000 | 1,229 |
| 1999-05-19 | 1,241 | 1,256 | 1,233 | 1,244 | 153,000 | 1,244 |
| 1999-05-18 | 1,256 | 1,285 | 1,240 | 1,275 | 249,000 | 1,275 |
| 1999-05-17 | 1,310 | 1,313 | 1,260 | 1,260 | 282,000 | 1,260 |
| 1999-05-14 | 1,338 | 1,340 | 1,311 | 1,330 | 1,086,000 | 1,330 |
| 1999-05-13 | 1,330 | 1,338 | 1,327 | 1,338 | 328,000 | 1,338 |
| 1999-05-12 | 1,270 | 1,337 | 1,270 | 1,331 | 479,000 | 1,331 |
| 1999-05-11 | 1,270 | 1,295 | 1,241 | 1,270 | 239,000 | 1,270 |
| 1999-05-10 | 1,297 | 1,299 | 1,270 | 1,270 | 160,000 | 1,270 |
| 1999-05-07 | 1,324 | 1,336 | 1,270 | 1,298 | 302,000 | 1,298 |
| 1999-05-06 | 1,299 | 1,340 | 1,269 | 1,340 | 218,000 | 1,340 |
| 1999-04-30 | 1,269 | 1,289 | 1,252 | 1,267 | 160,000 | 1,267 |
| 1999-04-28 | 1,315 | 1,320 | 1,267 | 1,289 | 220,000 | 1,289 |
| 1999-04-27 | 1,327 | 1,332 | 1,290 | 1,296 | 118,000 | 1,296 |
| 1999-04-26 | 1,309 | 1,348 | 1,309 | 1,333 | 214,000 | 1,333 |
| 1999-04-23 | 1,292 | 1,330 | 1,280 | 1,329 | 392,000 | 1,329 |
| 1999-04-22 | 1,268 | 1,292 | 1,250 | 1,292 | 323,000 | 1,292 |
| 1999-04-21 | 1,264 | 1,279 | 1,234 | 1,268 | 146,000 | 1,268 |
| 1999-04-20 | 1,232 | 1,289 | 1,231 | 1,284 | 227,000 | 1,284 |
| 1999-04-19 | 1,229 | 1,253 | 1,221 | 1,250 | 212,000 | 1,250 |
| 1999-04-16 | 1,268 | 1,295 | 1,268 | 1,289 | 252,000 | 1,289 |
| 1999-04-15 | 1,268 | 1,290 | 1,223 | 1,288 | 256,000 | 1,288 |
| 1999-04-14 | 1,275 | 1,300 | 1,247 | 1,266 | 638,000 | 1,266 |
| 1999-04-13 | 1,245 | 1,280 | 1,225 | 1,260 | 450,000 | 1,260 |
| 1999-04-12 | 1,200 | 1,234 | 1,200 | 1,215 | 282,000 | 1,215 |
| 1999-04-09 | 1,275 | 1,275 | 1,210 | 1,210 | 1,420,000 | 1,210 |
| 1999-04-08 | 1,200 | 1,235 | 1,192 | 1,235 | 211,000 | 1,235 |
| 1999-04-07 | 1,210 | 1,225 | 1,195 | 1,196 | 333,000 | 1,196 |
| 1999-04-06 | 1,215 | 1,238 | 1,200 | 1,201 | 261,000 | 1,201 |
| 1999-04-05 | 1,226 | 1,250 | 1,210 | 1,212 | 223,000 | 1,212 |
| 1999-04-02 | 1,211 | 1,226 | 1,200 | 1,217 | 243,000 | 1,217 |
| 1999-04-01 | 1,205 | 1,229 | 1,197 | 1,226 | 534,000 | 1,226 |
| 1999-03-31 | 1,252 | 1,254 | 1,199 | 1,254 | 244,000 | 1,254 |
| 1999-03-30 | 1,284 | 1,284 | 1,222 | 1,232 | 152,000 | 1,232 |
| 1999-03-29 | 1,271 | 1,285 | 1,252 | 1,272 | 130,000 | 1,272 |
| 1999-03-26 | 1,289 | 1,293 | 1,251 | 1,252 | 344,000 | 1,252 |
| 1999-03-25 | 1,178 | 1,290 | 1,178 | 1,290 | 527,000 | 1,290 |
| 1999-03-24 | 1,188 | 1,220 | 1,178 | 1,178 | 237,000 | 1,178 |
| 1999-03-23 | 1,215 | 1,247 | 1,200 | 1,200 | 381,000 | 1,200 |
| 1999-03-19 | 1,230 | 1,271 | 1,212 | 1,270 | 368,000 | 1,270 |
| 1999-03-18 | 1,267 | 1,268 | 1,200 | 1,200 | 369,000 | 1,200 |
| 1999-03-17 | 1,220 | 1,268 | 1,200 | 1,268 | 501,000 | 1,268 |
| 1999-03-16 | 1,200 | 1,230 | 1,165 | 1,220 | 442,000 | 1,220 |
| 1999-03-15 | 1,156 | 1,200 | 1,141 | 1,199 | 298,000 | 1,199 |
| 1999-03-12 | 1,185 | 1,185 | 1,130 | 1,157 | 1,558,000 | 1,157 |
| 1999-03-11 | 1,177 | 1,238 | 1,151 | 1,165 | 519,000 | 1,165 |
| 1999-03-10 | 1,150 | 1,170 | 1,120 | 1,170 | 408,000 | 1,170 |
| 1999-03-09 | 1,140 | 1,168 | 1,130 | 1,167 | 212,000 | 1,167 |
| 1999-03-08 | 1,164 | 1,185 | 1,133 | 1,133 | 316,000 | 1,133 |
| 1999-03-05 | 1,120 | 1,185 | 1,114 | 1,184 | 468,000 | 1,184 |
| 1999-03-04 | 1,110 | 1,110 | 1,095 | 1,100 | 263,000 | 1,100 |
| 1999-03-03 | 1,060 | 1,130 | 1,060 | 1,130 | 384,000 | 1,130 |
| 1999-03-02 | 1,100 | 1,114 | 1,051 | 1,051 | 238,000 | 1,051 |
| 1999-03-01 | 1,100 | 1,120 | 1,080 | 1,080 | 221,000 | 1,080 |
| 1999-02-26 | 1,090 | 1,105 | 1,081 | 1,097 | 148,000 | 1,097 |
| 1999-02-25 | 1,100 | 1,100 | 1,087 | 1,100 | 206,000 | 1,100 |
| 1999-02-24 | 1,128 | 1,136 | 1,100 | 1,102 | 175,000 | 1,102 |
| 1999-02-23 | 1,081 | 1,129 | 1,080 | 1,128 | 292,000 | 1,128 |
| 1999-02-22 | 1,066 | 1,094 | 1,055 | 1,074 | 294,000 | 1,074 |
| 1999-02-19 | 1,084 | 1,095 | 1,065 | 1,072 | 167,000 | 1,072 |
| 1999-02-18 | 1,089 | 1,089 | 1,063 | 1,084 | 290,000 | 1,084 |
| 1999-02-17 | 1,120 | 1,130 | 1,081 | 1,081 | 572,000 | 1,081 |
| 1999-02-16 | 1,120 | 1,174 | 1,111 | 1,117 | 264,000 | 1,117 |
| 1999-02-15 | 1,105 | 1,150 | 1,105 | 1,130 | 130,000 | 1,130 |
| 1999-02-12 | 1,122 | 1,143 | 1,100 | 1,100 | 371,000 | 1,100 |
| 1999-02-10 | 1,135 | 1,180 | 1,120 | 1,138 | 266,000 | 1,138 |
| 1999-02-09 | 1,130 | 1,134 | 1,111 | 1,115 | 108,000 | 1,115 |
| 1999-02-08 | 1,134 | 1,157 | 1,120 | 1,137 | 185,000 | 1,137 |
| 1999-02-05 | 1,161 | 1,161 | 1,123 | 1,134 | 188,000 | 1,134 |
| 1999-02-04 | 1,167 | 1,172 | 1,135 | 1,161 | 200,000 | 1,161 |
| 1999-02-03 | 1,132 | 1,175 | 1,132 | 1,174 | 157,000 | 1,174 |
| 1999-02-02 | 1,170 | 1,170 | 1,143 | 1,152 | 142,000 | 1,152 |
| 1999-02-01 | 1,181 | 1,185 | 1,140 | 1,169 | 174,000 | 1,169 |
| 1999-01-29 | 1,166 | 1,195 | 1,166 | 1,170 | 233,000 | 1,170 |
| 1999-01-28 | 1,193 | 1,193 | 1,170 | 1,180 | 130,000 | 1,180 |
| 1999-01-27 | 1,178 | 1,190 | 1,162 | 1,184 | 327,000 | 1,184 |
| 1999-01-26 | 1,120 | 1,160 | 1,115 | 1,156 | 470,000 | 1,156 |
| 1999-01-25 | 1,161 | 1,176 | 1,081 | 1,140 | 1,205,000 | 1,140 |
| 1999-01-22 | 1,310 | 1,320 | 1,281 | 1,281 | 246,000 | 1,281 |
| 1999-01-21 | 1,259 | 1,300 | 1,250 | 1,250 | 281,000 | 1,250 |
| 1999-01-20 | 1,228 | 1,300 | 1,227 | 1,279 | 212,000 | 1,279 |
| 1999-01-19 | 1,230 | 1,245 | 1,223 | 1,226 | 123,000 | 1,226 |
| 1999-01-18 | 1,230 | 1,260 | 1,220 | 1,221 | 147,000 | 1,221 |
| 1999-01-14 | 1,163 | 1,230 | 1,163 | 1,230 | 175,000 | 1,230 |
| 1999-01-13 | 1,151 | 1,178 | 1,142 | 1,164 | 112,000 | 1,164 |
| 1999-01-12 | 1,157 | 1,200 | 1,133 | 1,160 | 188,000 | 1,160 |
| 1999-01-11 | 1,150 | 1,187 | 1,148 | 1,177 | 92,000 | 1,177 |
| 1999-01-08 | 1,156 | 1,190 | 1,136 | 1,159 | 323,000 | 1,159 |
| 1999-01-07 | 1,160 | 1,188 | 1,160 | 1,165 | 128,000 | 1,165 |
| 1999-01-06 | 1,141 | 1,184 | 1,132 | 1,152 | 185,000 | 1,152 |
| 1999-01-05 | 1,155 | 1,155 | 1,131 | 1,138 | 217,000 | 1,138 |
| 1999-01-04 | 1,150 | 1,160 | 1,130 | 1,150 | 213,000 | 1,150 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
