7984 コクヨ(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 | 1,348 | 1,370 | 1,347 | 1,360 | 62,000 | 1,360 |
| 1999-12-29 | 1,370 | 1,378 | 1,340 | 1,340 | 143,000 | 1,340 |
| 1999-12-28 | 1,425 | 1,450 | 1,410 | 1,450 | 29,000 | 1,450 |
| 1999-12-27 | 1,420 | 1,450 | 1,420 | 1,445 | 62,000 | 1,445 |
| 1999-12-24 | 1,404 | 1,425 | 1,404 | 1,420 | 142,000 | 1,420 |
| 1999-12-22 | 1,450 | 1,465 | 1,421 | 1,444 | 128,000 | 1,444 |
| 1999-12-21 | 1,386 | 1,426 | 1,380 | 1,426 | 237,000 | 1,426 |
| 1999-12-20 | 1,446 | 1,466 | 1,400 | 1,406 | 155,000 | 1,406 |
| 1999-12-17 | 1,501 | 1,503 | 1,411 | 1,466 | 193,000 | 1,466 |
| 1999-12-16 | 1,502 | 1,515 | 1,450 | 1,466 | 163,000 | 1,466 |
| 1999-12-15 | 1,548 | 1,548 | 1,505 | 1,505 | 78,000 | 1,505 |
| 1999-12-14 | 1,540 | 1,543 | 1,520 | 1,525 | 111,000 | 1,525 |
| 1999-12-13 | 1,527 | 1,535 | 1,495 | 1,520 | 221,000 | 1,520 |
| 1999-12-10 | 1,625 | 1,628 | 1,600 | 1,617 | 245,000 | 1,617 |
| 1999-12-09 | 1,590 | 1,650 | 1,587 | 1,650 | 240,000 | 1,650 |
| 1999-12-08 | 1,540 | 1,591 | 1,530 | 1,590 | 102,000 | 1,590 |
| 1999-12-07 | 1,565 | 1,568 | 1,501 | 1,511 | 304,000 | 1,511 |
| 1999-12-06 | 1,557 | 1,566 | 1,545 | 1,560 | 204,000 | 1,560 |
| 1999-12-03 | 1,530 | 1,538 | 1,499 | 1,534 | 310,000 | 1,534 |
| 1999-12-02 | 1,550 | 1,551 | 1,499 | 1,500 | 455,000 | 1,500 |
| 1999-12-01 | 1,550 | 1,560 | 1,520 | 1,520 | 397,000 | 1,520 |
| 1999-11-30 | 1,595 | 1,595 | 1,560 | 1,570 | 247,000 | 1,570 |
| 1999-11-29 | 1,605 | 1,609 | 1,577 | 1,595 | 702,000 | 1,595 |
| 1999-11-26 | 1,560 | 1,561 | 1,530 | 1,533 | 603,000 | 1,533 |
| 1999-11-25 | 1,620 | 1,620 | 1,560 | 1,560 | 229,000 | 1,560 |
| 1999-11-24 | 1,700 | 1,700 | 1,555 | 1,632 | 400,000 | 1,632 |
| 1999-11-22 | 1,775 | 1,775 | 1,700 | 1,700 | 68,000 | 1,700 |
| 1999-11-19 | 1,795 | 1,795 | 1,775 | 1,778 | 159,000 | 1,778 |
| 1999-11-18 | 1,780 | 1,800 | 1,750 | 1,780 | 140,000 | 1,780 |
| 1999-11-17 | 1,691 | 1,728 | 1,600 | 1,702 | 354,000 | 1,702 |
| 1999-11-16 | 1,625 | 1,685 | 1,625 | 1,685 | 99,000 | 1,685 |
| 1999-11-15 | 1,721 | 1,730 | 1,610 | 1,610 | 131,000 | 1,610 |
| 1999-11-12 | 1,791 | 1,791 | 1,710 | 1,760 | 138,000 | 1,760 |
| 1999-11-11 | 1,809 | 1,809 | 1,780 | 1,780 | 83,000 | 1,780 |
| 1999-11-10 | 1,772 | 1,810 | 1,772 | 1,810 | 101,000 | 1,810 |
| 1999-11-09 | 1,778 | 1,799 | 1,771 | 1,771 | 75,000 | 1,771 |
| 1999-11-08 | 1,821 | 1,821 | 1,775 | 1,775 | 76,000 | 1,775 |
| 1999-11-05 | 1,811 | 1,811 | 1,805 | 1,808 | 88,000 | 1,808 |
| 1999-11-04 | 1,836 | 1,841 | 1,790 | 1,811 | 72,000 | 1,811 |
| 1999-11-02 | 1,880 | 1,885 | 1,807 | 1,831 | 91,000 | 1,831 |
| 1999-11-01 | 1,900 | 1,901 | 1,850 | 1,899 | 63,000 | 1,899 |
| 1999-10-29 | 1,846 | 1,913 | 1,846 | 1,893 | 93,000 | 1,893 |
| 1999-10-28 | 1,839 | 1,848 | 1,829 | 1,846 | 66,000 | 1,846 |
| 1999-10-27 | 1,850 | 1,850 | 1,800 | 1,809 | 98,000 | 1,809 |
| 1999-10-26 | 1,800 | 1,800 | 1,780 | 1,790 | 103,000 | 1,790 |
| 1999-10-25 | 1,800 | 1,801 | 1,796 | 1,800 | 83,000 | 1,800 |
| 1999-10-22 | 1,822 | 1,822 | 1,780 | 1,780 | 106,000 | 1,780 |
| 1999-10-21 | 1,870 | 1,870 | 1,812 | 1,822 | 106,000 | 1,822 |
| 1999-10-20 | 1,875 | 1,875 | 1,863 | 1,867 | 90,000 | 1,867 |
| 1999-10-19 | 1,896 | 1,896 | 1,851 | 1,858 | 216,000 | 1,858 |
| 1999-10-18 | 1,943 | 1,943 | 1,860 | 1,900 | 76,000 | 1,900 |
| 1999-10-15 | 1,798 | 1,810 | 1,790 | 1,792 | 90,000 | 1,792 |
| 1999-10-14 | 1,784 | 1,830 | 1,768 | 1,771 | 164,000 | 1,771 |
| 1999-10-13 | 1,805 | 1,805 | 1,770 | 1,770 | 175,000 | 1,770 |
| 1999-10-12 | 1,891 | 1,891 | 1,835 | 1,835 | 135,000 | 1,835 |
| 1999-10-08 | 1,880 | 1,895 | 1,854 | 1,879 | 131,000 | 1,879 |
| 1999-10-07 | 1,985 | 1,985 | 1,930 | 1,939 | 42,000 | 1,939 |
| 1999-10-06 | 1,965 | 1,970 | 1,965 | 1,968 | 41,000 | 1,968 |
| 1999-10-05 | 1,980 | 1,980 | 1,939 | 1,946 | 38,000 | 1,946 |
| 1999-10-04 | 1,988 | 1,988 | 1,960 | 1,960 | 71,000 | 1,960 |
| 1999-10-01 | 1,901 | 1,940 | 1,870 | 1,940 | 89,000 | 1,940 |
| 1999-09-30 | 1,790 | 1,890 | 1,784 | 1,863 | 88,000 | 1,863 |
| 1999-09-29 | 1,803 | 1,807 | 1,750 | 1,760 | 68,000 | 1,760 |
| 1999-09-28 | 1,888 | 1,927 | 1,888 | 1,893 | 32,000 | 1,893 |
| 1999-09-27 | 1,770 | 1,795 | 1,764 | 1,768 | 321,000 | 1,768 |
| 1999-09-24 | 1,794 | 1,794 | 1,760 | 1,768 | 129,000 | 1,768 |
| 1999-09-22 | 1,860 | 1,860 | 1,821 | 1,850 | 120,000 | 1,850 |
| 1999-09-21 | 1,900 | 1,940 | 1,900 | 1,940 | 210,000 | 1,940 |
| 1999-09-20 | 1,920 | 1,920 | 1,869 | 1,870 | 133,000 | 1,870 |
| 1999-09-17 | 1,862 | 1,890 | 1,862 | 1,890 | 180,000 | 1,890 |
| 1999-09-16 | 1,759 | 1,900 | 1,759 | 1,862 | 193,000 | 1,862 |
| 1999-09-14 | 1,948 | 1,970 | 1,948 | 1,969 | 102,000 | 1,969 |
| 1999-09-13 | 1,973 | 1,986 | 1,970 | 1,970 | 75,000 | 1,970 |
| 1999-09-10 | 1,948 | 1,973 | 1,932 | 1,973 | 228,000 | 1,973 |
| 1999-09-09 | 1,953 | 1,953 | 1,930 | 1,930 | 18,000 | 1,930 |
| 1999-09-08 | 1,951 | 1,955 | 1,938 | 1,954 | 45,000 | 1,954 |
| 1999-09-07 | 1,970 | 1,971 | 1,951 | 1,951 | 29,000 | 1,951 |
| 1999-09-06 | 1,955 | 1,974 | 1,953 | 1,969 | 79,000 | 1,969 |
| 1999-09-03 | 1,952 | 1,963 | 1,947 | 1,948 | 66,000 | 1,948 |
| 1999-09-02 | 1,985 | 1,993 | 1,971 | 1,982 | 67,000 | 1,982 |
| 1999-09-01 | 1,961 | 1,998 | 1,961 | 1,979 | 68,000 | 1,979 |
| 1999-08-31 | 2,025 | 2,025 | 1,950 | 1,950 | 152,000 | 1,950 |
| 1999-08-30 | 2,090 | 2,090 | 2,050 | 2,065 | 78,000 | 2,065 |
| 1999-08-27 | 2,050 | 2,060 | 2,050 | 2,050 | 61,000 | 2,050 |
| 1999-08-26 | 2,010 | 2,035 | 2,000 | 2,020 | 98,000 | 2,020 |
| 1999-08-25 | 1,970 | 1,993 | 1,970 | 1,986 | 56,000 | 1,986 |
| 1999-08-24 | 1,991 | 1,999 | 1,975 | 1,975 | 24,000 | 1,975 |
| 1999-08-23 | 1,980 | 1,980 | 1,970 | 1,970 | 66,000 | 1,970 |
| 1999-08-20 | 1,960 | 1,990 | 1,950 | 1,950 | 156,000 | 1,950 |
| 1999-08-19 | 1,965 | 1,990 | 1,965 | 1,990 | 174,000 | 1,990 |
| 1999-08-18 | 2,050 | 2,085 | 2,010 | 2,085 | 74,000 | 2,085 |
| 1999-08-17 | 2,010 | 2,105 | 2,010 | 2,050 | 66,000 | 2,050 |
| 1999-08-16 | 2,100 | 2,130 | 2,100 | 2,130 | 66,000 | 2,130 |
| 1999-08-13 | 2,085 | 2,085 | 2,075 | 2,085 | 44,000 | 2,085 |
| 1999-08-12 | 2,050 | 2,100 | 2,000 | 2,090 | 122,000 | 2,090 |
| 1999-08-11 | 2,045 | 2,065 | 2,030 | 2,065 | 65,000 | 2,065 |
| 1999-08-10 | 2,005 | 2,010 | 1,990 | 2,000 | 40,000 | 2,000 |
| 1999-08-09 | 2,020 | 2,020 | 1,960 | 1,972 | 59,000 | 1,972 |
| 1999-08-06 | 2,000 | 2,030 | 2,000 | 2,020 | 55,000 | 2,020 |
| 1999-08-05 | 2,045 | 2,045 | 1,990 | 1,993 | 98,000 | 1,993 |
| 1999-08-04 | 2,050 | 2,070 | 2,030 | 2,045 | 82,000 | 2,045 |
| 1999-08-03 | 1,987 | 1,987 | 1,900 | 1,976 | 80,000 | 1,976 |
| 1999-08-02 | 1,929 | 1,939 | 1,926 | 1,926 | 118,000 | 1,926 |
| 1999-07-30 | 1,950 | 1,973 | 1,950 | 1,959 | 81,000 | 1,959 |
| 1999-07-29 | 1,970 | 1,975 | 1,946 | 1,975 | 135,000 | 1,975 |
| 1999-07-28 | 2,030 | 2,060 | 1,970 | 1,970 | 28,000 | 1,970 |
| 1999-07-27 | 2,015 | 2,105 | 2,015 | 2,030 | 70,000 | 2,030 |
| 1999-07-26 | 2,030 | 2,135 | 2,030 | 2,135 | 74,000 | 2,135 |
| 1999-07-23 | 2,075 | 2,075 | 2,000 | 2,010 | 108,000 | 2,010 |
| 1999-07-22 | 2,155 | 2,155 | 2,140 | 2,155 | 123,000 | 2,155 |
| 1999-07-21 | 2,160 | 2,160 | 2,140 | 2,160 | 80,000 | 2,160 |
| 1999-07-19 | 2,170 | 2,170 | 2,110 | 2,165 | 101,000 | 2,165 |
| 1999-07-16 | 2,155 | 2,160 | 2,140 | 2,140 | 74,000 | 2,140 |
| 1999-07-15 | 2,165 | 2,180 | 2,150 | 2,180 | 147,000 | 2,180 |
| 1999-07-14 | 2,100 | 2,180 | 2,100 | 2,170 | 178,000 | 2,170 |
| 1999-07-13 | 2,130 | 2,180 | 2,100 | 2,100 | 189,000 | 2,100 |
| 1999-07-12 | 2,120 | 2,150 | 2,100 | 2,130 | 200,000 | 2,130 |
| 1999-07-09 | 2,030 | 2,120 | 2,025 | 2,120 | 227,000 | 2,120 |
| 1999-07-08 | 1,963 | 2,025 | 1,963 | 2,025 | 102,000 | 2,025 |
| 1999-07-07 | 1,982 | 1,998 | 1,978 | 1,998 | 104,000 | 1,998 |
| 1999-07-06 | 1,981 | 1,990 | 1,980 | 1,990 | 181,000 | 1,990 |
| 1999-07-05 | 1,981 | 1,981 | 1,970 | 1,975 | 88,000 | 1,975 |
| 1999-07-02 | 1,970 | 1,990 | 1,960 | 1,990 | 286,000 | 1,990 |
| 1999-07-01 | 1,955 | 1,959 | 1,945 | 1,957 | 194,000 | 1,957 |
| 1999-06-30 | 1,968 | 1,968 | 1,945 | 1,950 | 137,000 | 1,950 |
| 1999-06-29 | 1,901 | 1,945 | 1,900 | 1,938 | 191,000 | 1,938 |
| 1999-06-28 | 1,891 | 1,905 | 1,891 | 1,902 | 115,000 | 1,902 |
| 1999-06-25 | 1,889 | 1,900 | 1,888 | 1,888 | 228,000 | 1,888 |
| 1999-06-24 | 1,861 | 1,878 | 1,856 | 1,878 | 123,000 | 1,878 |
| 1999-06-23 | 1,870 | 1,879 | 1,865 | 1,865 | 90,000 | 1,865 |
| 1999-06-22 | 1,861 | 1,880 | 1,859 | 1,880 | 151,000 | 1,880 |
| 1999-06-21 | 1,839 | 1,839 | 1,815 | 1,839 | 37,000 | 1,839 |
| 1999-06-18 | 1,820 | 1,825 | 1,810 | 1,812 | 78,000 | 1,812 |
| 1999-06-17 | 1,768 | 1,819 | 1,768 | 1,790 | 281,000 | 1,790 |
| 1999-06-16 | 1,775 | 1,780 | 1,760 | 1,780 | 63,000 | 1,780 |
| 1999-06-15 | 1,771 | 1,801 | 1,760 | 1,789 | 80,000 | 1,789 |
| 1999-06-14 | 1,770 | 1,775 | 1,755 | 1,769 | 72,000 | 1,769 |
| 1999-06-11 | 1,840 | 1,840 | 1,780 | 1,785 | 308,000 | 1,785 |
| 1999-06-10 | 1,753 | 1,790 | 1,750 | 1,750 | 173,000 | 1,750 |
| 1999-06-09 | 1,800 | 1,800 | 1,780 | 1,783 | 90,000 | 1,783 |
| 1999-06-08 | 1,804 | 1,804 | 1,800 | 1,801 | 44,000 | 1,801 |
| 1999-06-07 | 1,798 | 1,812 | 1,798 | 1,804 | 57,000 | 1,804 |
| 1999-06-04 | 1,820 | 1,860 | 1,780 | 1,780 | 108,000 | 1,780 |
| 1999-06-03 | 1,870 | 1,872 | 1,831 | 1,832 | 71,000 | 1,832 |
| 1999-06-02 | 1,841 | 1,930 | 1,838 | 1,930 | 203,000 | 1,930 |
| 1999-06-01 | 1,805 | 1,810 | 1,780 | 1,810 | 126,000 | 1,810 |
| 1999-05-31 | 1,780 | 1,810 | 1,761 | 1,810 | 93,000 | 1,810 |
| 1999-05-28 | 1,770 | 1,785 | 1,765 | 1,780 | 105,000 | 1,780 |
| 1999-05-27 | 1,780 | 1,796 | 1,780 | 1,796 | 95,000 | 1,796 |
| 1999-05-26 | 1,789 | 1,796 | 1,779 | 1,779 | 88,000 | 1,779 |
| 1999-05-25 | 1,760 | 1,791 | 1,747 | 1,791 | 127,000 | 1,791 |
| 1999-05-24 | 1,764 | 1,819 | 1,760 | 1,800 | 93,000 | 1,800 |
| 1999-05-21 | 1,731 | 1,770 | 1,705 | 1,760 | 122,000 | 1,760 |
| 1999-05-20 | 1,715 | 1,732 | 1,710 | 1,710 | 93,000 | 1,710 |
| 1999-05-19 | 1,723 | 1,750 | 1,720 | 1,733 | 113,000 | 1,733 |
| 1999-05-18 | 1,747 | 1,747 | 1,725 | 1,725 | 58,000 | 1,725 |
| 1999-05-17 | 1,720 | 1,721 | 1,713 | 1,717 | 94,000 | 1,717 |
| 1999-05-14 | 1,853 | 1,853 | 1,780 | 1,780 | 65,000 | 1,780 |
| 1999-05-13 | 1,849 | 1,849 | 1,803 | 1,803 | 72,000 | 1,803 |
| 1999-05-12 | 1,890 | 1,890 | 1,833 | 1,849 | 53,000 | 1,849 |
| 1999-05-11 | 1,840 | 1,850 | 1,830 | 1,830 | 73,000 | 1,830 |
| 1999-05-10 | 1,859 | 1,860 | 1,846 | 1,860 | 44,000 | 1,860 |
| 1999-05-07 | 1,962 | 1,962 | 1,867 | 1,878 | 151,000 | 1,878 |
| 1999-05-06 | 1,848 | 1,940 | 1,814 | 1,868 | 89,000 | 1,868 |
| 1999-04-30 | 1,849 | 1,849 | 1,795 | 1,795 | 145,000 | 1,795 |
| 1999-04-28 | 1,885 | 1,885 | 1,831 | 1,849 | 137,000 | 1,849 |
| 1999-04-27 | 1,923 | 1,923 | 1,905 | 1,905 | 53,000 | 1,905 |
| 1999-04-26 | 1,830 | 1,930 | 1,830 | 1,925 | 69,000 | 1,925 |
| 1999-04-23 | 1,880 | 1,950 | 1,880 | 1,950 | 24,000 | 1,950 |
| 1999-04-22 | 1,860 | 1,898 | 1,860 | 1,881 | 53,000 | 1,881 |
| 1999-04-21 | 1,880 | 1,887 | 1,840 | 1,850 | 30,000 | 1,850 |
| 1999-04-20 | 1,930 | 1,930 | 1,870 | 1,880 | 30,000 | 1,880 |
| 1999-04-19 | 1,955 | 1,955 | 1,945 | 1,950 | 84,000 | 1,950 |
| 1999-04-16 | 1,900 | 1,975 | 1,899 | 1,975 | 76,000 | 1,975 |
| 1999-04-15 | 1,960 | 1,960 | 1,893 | 1,920 | 134,000 | 1,920 |
| 1999-04-14 | 1,871 | 1,960 | 1,871 | 1,960 | 92,000 | 1,960 |
| 1999-04-13 | 1,861 | 1,880 | 1,831 | 1,861 | 116,000 | 1,861 |
| 1999-04-12 | 1,890 | 1,890 | 1,851 | 1,860 | 63,000 | 1,860 |
| 1999-04-09 | 1,900 | 1,901 | 1,880 | 1,890 | 80,000 | 1,890 |
| 1999-04-08 | 1,920 | 1,923 | 1,917 | 1,920 | 95,000 | 1,920 |
| 1999-04-07 | 1,949 | 1,949 | 1,900 | 1,918 | 59,000 | 1,918 |
| 1999-04-06 | 1,923 | 1,950 | 1,922 | 1,950 | 53,000 | 1,950 |
| 1999-04-05 | 1,903 | 1,940 | 1,903 | 1,912 | 89,000 | 1,912 |
| 1999-04-02 | 2,010 | 2,040 | 1,960 | 1,960 | 135,000 | 1,960 |
| 1999-04-01 | 1,980 | 1,985 | 1,980 | 1,980 | 122,000 | 1,980 |
| 1999-03-31 | 1,963 | 1,965 | 1,950 | 1,954 | 176,000 | 1,954 |
| 1999-03-30 | 1,980 | 1,989 | 1,958 | 1,974 | 134,000 | 1,974 |
| 1999-03-29 | 1,985 | 2,000 | 1,980 | 1,980 | 40,000 | 1,980 |
| 1999-03-26 | 2,030 | 2,045 | 1,950 | 1,950 | 135,000 | 1,950 |
| 1999-03-25 | 2,050 | 2,070 | 2,045 | 2,050 | 67,000 | 2,050 |
| 1999-03-24 | 2,100 | 2,100 | 2,060 | 2,090 | 148,000 | 2,090 |
| 1999-03-23 | 2,135 | 2,150 | 2,120 | 2,125 | 172,000 | 2,125 |
| 1999-03-19 | 1,972 | 2,080 | 1,972 | 2,075 | 235,000 | 2,075 |
| 1999-03-18 | 2,000 | 2,005 | 1,971 | 1,975 | 261,000 | 1,975 |
| 1999-03-17 | 1,970 | 1,971 | 1,930 | 1,970 | 259,000 | 1,970 |
| 1999-03-16 | 1,790 | 2,000 | 1,790 | 2,000 | 104,000 | 2,000 |
| 1999-03-15 | 1,750 | 1,799 | 1,700 | 1,799 | 74,000 | 1,799 |
| 1999-03-12 | 1,800 | 1,810 | 1,760 | 1,810 | 230,000 | 1,810 |
| 1999-03-11 | 1,725 | 1,780 | 1,710 | 1,780 | 135,000 | 1,780 |
| 1999-03-10 | 1,661 | 1,698 | 1,661 | 1,698 | 143,000 | 1,698 |
| 1999-03-09 | 1,675 | 1,675 | 1,650 | 1,660 | 82,000 | 1,660 |
| 1999-03-08 | 1,653 | 1,660 | 1,634 | 1,655 | 173,000 | 1,655 |
| 1999-03-05 | 1,618 | 1,630 | 1,611 | 1,624 | 188,000 | 1,624 |
| 1999-03-04 | 1,628 | 1,628 | 1,614 | 1,618 | 151,000 | 1,618 |
| 1999-03-03 | 1,569 | 1,629 | 1,569 | 1,628 | 108,000 | 1,628 |
| 1999-03-02 | 1,720 | 1,742 | 1,659 | 1,659 | 91,000 | 1,659 |
| 1999-03-01 | 1,765 | 1,790 | 1,758 | 1,759 | 81,000 | 1,759 |
| 1999-02-26 | 1,768 | 1,769 | 1,765 | 1,765 | 151,000 | 1,765 |
| 1999-02-25 | 1,779 | 1,799 | 1,779 | 1,798 | 146,000 | 1,798 |
| 1999-02-24 | 1,790 | 1,790 | 1,765 | 1,770 | 171,000 | 1,770 |
| 1999-02-23 | 1,780 | 1,795 | 1,770 | 1,795 | 199,000 | 1,795 |
| 1999-02-22 | 1,745 | 1,762 | 1,740 | 1,760 | 128,000 | 1,760 |
| 1999-02-19 | 1,725 | 1,740 | 1,720 | 1,740 | 75,000 | 1,740 |
| 1999-02-18 | 1,742 | 1,742 | 1,720 | 1,730 | 62,000 | 1,730 |
| 1999-02-17 | 1,747 | 1,748 | 1,732 | 1,742 | 72,000 | 1,742 |
| 1999-02-16 | 1,713 | 1,747 | 1,681 | 1,747 | 43,000 | 1,747 |
| 1999-02-15 | 1,673 | 1,687 | 1,668 | 1,683 | 27,000 | 1,683 |
| 1999-02-12 | 1,636 | 1,643 | 1,630 | 1,643 | 130,000 | 1,643 |
| 1999-02-10 | 1,660 | 1,674 | 1,630 | 1,666 | 149,000 | 1,666 |
| 1999-02-09 | 1,690 | 1,695 | 1,670 | 1,670 | 172,000 | 1,670 |
| 1999-02-08 | 1,720 | 1,720 | 1,688 | 1,688 | 34,000 | 1,688 |
| 1999-02-05 | 1,720 | 1,730 | 1,720 | 1,727 | 99,000 | 1,727 |
| 1999-02-04 | 1,730 | 1,740 | 1,711 | 1,721 | 26,000 | 1,721 |
| 1999-02-03 | 1,750 | 1,756 | 1,742 | 1,755 | 77,000 | 1,755 |
| 1999-02-02 | 1,775 | 1,780 | 1,766 | 1,766 | 158,000 | 1,766 |
| 1999-02-01 | 1,764 | 1,775 | 1,764 | 1,775 | 173,000 | 1,775 |
| 1999-01-29 | 1,749 | 1,780 | 1,745 | 1,750 | 104,000 | 1,750 |
| 1999-01-28 | 1,730 | 1,748 | 1,726 | 1,728 | 91,000 | 1,728 |
| 1999-01-27 | 1,731 | 1,750 | 1,730 | 1,738 | 102,000 | 1,738 |
| 1999-01-26 | 1,712 | 1,746 | 1,712 | 1,735 | 127,000 | 1,735 |
| 1999-01-25 | 1,697 | 1,720 | 1,697 | 1,711 | 62,000 | 1,711 |
| 1999-01-22 | 1,695 | 1,701 | 1,695 | 1,697 | 72,000 | 1,697 |
| 1999-01-21 | 1,680 | 1,695 | 1,680 | 1,695 | 70,000 | 1,695 |
| 1999-01-20 | 1,655 | 1,680 | 1,655 | 1,680 | 62,000 | 1,680 |
| 1999-01-19 | 1,660 | 1,660 | 1,650 | 1,655 | 52,000 | 1,655 |
| 1999-01-18 | 1,670 | 1,670 | 1,640 | 1,640 | 40,000 | 1,640 |
| 1999-01-14 | 1,610 | 1,624 | 1,610 | 1,612 | 57,000 | 1,612 |
| 1999-01-13 | 1,604 | 1,650 | 1,603 | 1,625 | 115,000 | 1,625 |
| 1999-01-12 | 1,609 | 1,610 | 1,600 | 1,600 | 91,000 | 1,600 |
| 1999-01-11 | 1,599 | 1,610 | 1,599 | 1,609 | 77,000 | 1,609 |
| 1999-01-08 | 1,605 | 1,610 | 1,590 | 1,600 | 148,000 | 1,600 |
| 1999-01-07 | 1,600 | 1,610 | 1,588 | 1,605 | 105,000 | 1,605 |
| 1999-01-06 | 1,561 | 1,561 | 1,541 | 1,561 | 62,000 | 1,561 |
| 1999-01-05 | 1,555 | 1,569 | 1,555 | 1,561 | 96,000 | 1,561 |
| 1999-01-04 | 1,537 | 1,537 | 1,525 | 1,525 | 17,000 | 1,525 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
