7988 (株)ニフコ 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 | 1,220 | 1,240 | 1,220 | 1,220 | 11,000 | 610 |
| 1999-12-29 | 1,232 | 1,250 | 1,210 | 1,250 | 33,000 | 625 |
| 1999-12-28 | 1,251 | 1,280 | 1,230 | 1,231 | 34,000 | 615.50 |
| 1999-12-27 | 1,241 | 1,270 | 1,231 | 1,250 | 48,000 | 625 |
| 1999-12-24 | 1,299 | 1,300 | 1,231 | 1,231 | 105,000 | 615.50 |
| 1999-12-22 | 1,300 | 1,300 | 1,230 | 1,250 | 91,000 | 625 |
| 1999-12-21 | 1,270 | 1,339 | 1,270 | 1,285 | 180,000 | 642.50 |
| 1999-12-20 | 1,340 | 1,340 | 1,260 | 1,310 | 478,000 | 655 |
| 1999-12-17 | 1,225 | 1,350 | 1,225 | 1,320 | 504,000 | 660 |
| 1999-12-16 | 1,201 | 1,230 | 1,200 | 1,216 | 136,000 | 608 |
| 1999-12-15 | 1,201 | 1,230 | 1,195 | 1,200 | 81,000 | 600 |
| 1999-12-14 | 1,225 | 1,240 | 1,220 | 1,220 | 99,000 | 610 |
| 1999-12-13 | 1,223 | 1,245 | 1,223 | 1,225 | 56,000 | 612.50 |
| 1999-12-10 | 1,287 | 1,290 | 1,220 | 1,222 | 180,000 | 611 |
| 1999-12-09 | 1,315 | 1,315 | 1,275 | 1,300 | 301,000 | 650 |
| 1999-12-08 | 1,254 | 1,329 | 1,250 | 1,315 | 607,000 | 657.50 |
| 1999-12-07 | 1,191 | 1,270 | 1,191 | 1,255 | 325,000 | 627.50 |
| 1999-12-06 | 1,210 | 1,223 | 1,190 | 1,190 | 113,000 | 595 |
| 1999-12-03 | 1,190 | 1,214 | 1,189 | 1,210 | 63,000 | 605 |
| 1999-12-02 | 1,250 | 1,250 | 1,180 | 1,190 | 171,000 | 595 |
| 1999-12-01 | 1,235 | 1,255 | 1,235 | 1,248 | 148,000 | 624 |
| 1999-11-30 | 1,280 | 1,280 | 1,230 | 1,235 | 75,000 | 617.50 |
| 1999-11-29 | 1,225 | 1,269 | 1,225 | 1,269 | 47,000 | 634.50 |
| 1999-11-26 | 1,269 | 1,269 | 1,200 | 1,205 | 126,000 | 602.50 |
| 1999-11-25 | 1,242 | 1,270 | 1,187 | 1,250 | 385,000 | 625 |
| 1999-11-24 | 1,341 | 1,360 | 1,300 | 1,302 | 258,000 | 651 |
| 1999-11-22 | 1,399 | 1,399 | 1,321 | 1,341 | 134,000 | 670.50 |
| 1999-11-19 | 1,440 | 1,440 | 1,351 | 1,370 | 570,000 | 685 |
| 1999-11-18 | 1,339 | 1,454 | 1,330 | 1,400 | 725,000 | 700 |
| 1999-11-17 | 1,127 | 1,220 | 1,126 | 1,220 | 157,000 | 610 |
| 1999-11-16 | 1,096 | 1,121 | 1,080 | 1,110 | 138,000 | 555 |
| 1999-11-15 | 1,204 | 1,208 | 1,121 | 1,136 | 143,000 | 568 |
| 1999-11-12 | 1,258 | 1,265 | 1,216 | 1,224 | 117,000 | 612 |
| 1999-11-11 | 1,298 | 1,298 | 1,240 | 1,240 | 117,000 | 620 |
| 1999-11-10 | 1,300 | 1,300 | 1,285 | 1,300 | 125,000 | 650 |
| 1999-11-09 | 1,329 | 1,329 | 1,291 | 1,297 | 144,000 | 648.50 |
| 1999-11-08 | 1,300 | 1,320 | 1,300 | 1,311 | 77,000 | 655.50 |
| 1999-11-05 | 1,380 | 1,380 | 1,305 | 1,310 | 111,000 | 655 |
| 1999-11-04 | 1,311 | 1,350 | 1,309 | 1,340 | 209,000 | 670 |
| 1999-11-02 | 1,385 | 1,385 | 1,330 | 1,340 | 86,000 | 670 |
| 1999-11-01 | 1,354 | 1,390 | 1,354 | 1,365 | 64,000 | 682.50 |
| 1999-10-29 | 1,322 | 1,370 | 1,322 | 1,341 | 120,000 | 670.50 |
| 1999-10-28 | 1,291 | 1,330 | 1,291 | 1,313 | 78,000 | 656.50 |
| 1999-10-27 | 1,305 | 1,320 | 1,282 | 1,288 | 106,000 | 644 |
| 1999-10-26 | 1,353 | 1,353 | 1,304 | 1,308 | 127,000 | 654 |
| 1999-10-25 | 1,403 | 1,403 | 1,353 | 1,353 | 78,000 | 676.50 |
| 1999-10-22 | 1,400 | 1,407 | 1,359 | 1,383 | 163,000 | 691.50 |
| 1999-10-21 | 1,399 | 1,400 | 1,384 | 1,400 | 224,000 | 700 |
| 1999-10-20 | 1,365 | 1,380 | 1,350 | 1,350 | 68,000 | 675 |
| 1999-10-19 | 1,250 | 1,327 | 1,250 | 1,324 | 74,000 | 662 |
| 1999-10-18 | 1,251 | 1,265 | 1,240 | 1,262 | 109,000 | 631 |
| 1999-10-15 | 1,354 | 1,354 | 1,316 | 1,317 | 75,000 | 658.50 |
| 1999-10-14 | 1,368 | 1,368 | 1,320 | 1,352 | 139,000 | 676 |
| 1999-10-13 | 1,386 | 1,389 | 1,380 | 1,388 | 54,000 | 694 |
| 1999-10-12 | 1,408 | 1,425 | 1,365 | 1,372 | 84,000 | 686 |
| 1999-10-08 | 1,396 | 1,400 | 1,365 | 1,388 | 207,000 | 694 |
| 1999-10-07 | 1,391 | 1,430 | 1,391 | 1,410 | 106,000 | 705 |
| 1999-10-06 | 1,421 | 1,421 | 1,375 | 1,375 | 179,000 | 687.50 |
| 1999-10-05 | 1,366 | 1,430 | 1,366 | 1,425 | 52,000 | 712.50 |
| 1999-10-04 | 1,401 | 1,417 | 1,365 | 1,365 | 83,000 | 682.50 |
| 1999-10-01 | 1,420 | 1,485 | 1,398 | 1,398 | 338,000 | 699 |
| 1999-09-30 | 1,371 | 1,445 | 1,371 | 1,437 | 208,000 | 718.50 |
| 1999-09-29 | 1,350 | 1,380 | 1,322 | 1,370 | 156,000 | 685 |
| 1999-09-28 | 1,270 | 1,350 | 1,270 | 1,342 | 99,000 | 671 |
| 1999-09-27 | 1,269 | 1,290 | 1,250 | 1,250 | 203,000 | 625 |
| 1999-09-24 | 1,280 | 1,281 | 1,244 | 1,269 | 237,000 | 634.50 |
| 1999-09-22 | 1,430 | 1,431 | 1,360 | 1,360 | 313,000 | 680 |
| 1999-09-21 | 1,481 | 1,530 | 1,460 | 1,460 | 303,000 | 730 |
| 1999-09-20 | 1,550 | 1,550 | 1,478 | 1,480 | 198,000 | 740 |
| 1999-09-17 | 1,470 | 1,535 | 1,460 | 1,520 | 561,000 | 760 |
| 1999-09-16 | 1,540 | 1,549 | 1,456 | 1,485 | 234,000 | 742.50 |
| 1999-09-14 | 1,632 | 1,660 | 1,501 | 1,550 | 751,000 | 775 |
| 1999-09-13 | 1,630 | 1,630 | 1,570 | 1,602 | 1,515,000 | 801 |
| 1999-09-10 | 1,350 | 1,430 | 1,330 | 1,430 | 478,000 | 715 |
| 1999-09-09 | 1,247 | 1,247 | 1,225 | 1,230 | 73,000 | 615 |
| 1999-09-08 | 1,251 | 1,279 | 1,247 | 1,247 | 20,000 | 623.50 |
| 1999-09-07 | 1,250 | 1,268 | 1,231 | 1,243 | 67,000 | 621.50 |
| 1999-09-06 | 1,261 | 1,269 | 1,256 | 1,268 | 21,000 | 634 |
| 1999-09-03 | 1,240 | 1,271 | 1,240 | 1,256 | 22,000 | 628 |
| 1999-09-02 | 1,252 | 1,252 | 1,230 | 1,236 | 127,000 | 618 |
| 1999-09-01 | 1,255 | 1,261 | 1,251 | 1,260 | 49,000 | 630 |
| 1999-08-31 | 1,268 | 1,280 | 1,267 | 1,280 | 34,000 | 640 |
| 1999-08-30 | 1,281 | 1,296 | 1,254 | 1,265 | 22,000 | 632.50 |
| 1999-08-27 | 1,269 | 1,278 | 1,268 | 1,273 | 38,000 | 636.50 |
| 1999-08-26 | 1,290 | 1,319 | 1,270 | 1,270 | 44,000 | 635 |
| 1999-08-25 | 1,320 | 1,320 | 1,289 | 1,296 | 39,000 | 648 |
| 1999-08-24 | 1,335 | 1,335 | 1,320 | 1,321 | 46,000 | 660.50 |
| 1999-08-23 | 1,314 | 1,334 | 1,314 | 1,329 | 42,000 | 664.50 |
| 1999-08-20 | 1,290 | 1,399 | 1,290 | 1,395 | 88,000 | 697.50 |
| 1999-08-19 | 1,339 | 1,339 | 1,327 | 1,336 | 118,000 | 668 |
| 1999-08-18 | 1,430 | 1,430 | 1,325 | 1,369 | 101,000 | 684.50 |
| 1999-08-17 | 1,320 | 1,430 | 1,310 | 1,430 | 597,000 | 715 |
| 1999-08-16 | 1,280 | 1,311 | 1,275 | 1,310 | 145,000 | 655 |
| 1999-08-13 | 1,229 | 1,265 | 1,220 | 1,265 | 35,000 | 632.50 |
| 1999-08-12 | 1,240 | 1,245 | 1,230 | 1,230 | 31,000 | 615 |
| 1999-08-11 | 1,231 | 1,240 | 1,225 | 1,240 | 26,000 | 620 |
| 1999-08-10 | 1,220 | 1,230 | 1,200 | 1,230 | 39,000 | 615 |
| 1999-08-09 | 1,200 | 1,211 | 1,200 | 1,210 | 51,000 | 605 |
| 1999-08-06 | 1,210 | 1,211 | 1,200 | 1,211 | 33,000 | 605.50 |
| 1999-08-05 | 1,250 | 1,250 | 1,220 | 1,230 | 29,000 | 615 |
| 1999-08-04 | 1,295 | 1,295 | 1,248 | 1,251 | 46,000 | 625.50 |
| 1999-08-03 | 1,294 | 1,294 | 1,250 | 1,275 | 42,000 | 637.50 |
| 1999-08-02 | 1,251 | 1,275 | 1,251 | 1,274 | 32,000 | 637 |
| 1999-07-30 | 1,240 | 1,250 | 1,232 | 1,249 | 104,000 | 624.50 |
| 1999-07-29 | 1,265 | 1,265 | 1,237 | 1,240 | 115,000 | 620 |
| 1999-07-28 | 1,269 | 1,269 | 1,250 | 1,257 | 154,000 | 628.50 |
| 1999-07-27 | 1,270 | 1,273 | 1,268 | 1,270 | 141,000 | 635 |
| 1999-07-26 | 1,270 | 1,290 | 1,270 | 1,276 | 62,000 | 638 |
| 1999-07-23 | 1,250 | 1,290 | 1,239 | 1,269 | 95,000 | 634.50 |
| 1999-07-22 | 1,300 | 1,302 | 1,280 | 1,290 | 89,000 | 645 |
| 1999-07-21 | 1,293 | 1,315 | 1,290 | 1,315 | 54,000 | 657.50 |
| 1999-07-19 | 1,306 | 1,349 | 1,289 | 1,289 | 40,000 | 644.50 |
| 1999-07-16 | 1,360 | 1,368 | 1,340 | 1,345 | 152,000 | 672.50 |
| 1999-07-15 | 1,370 | 1,375 | 1,366 | 1,374 | 169,000 | 687 |
| 1999-07-14 | 1,371 | 1,380 | 1,365 | 1,378 | 285,000 | 689 |
| 1999-07-13 | 1,346 | 1,430 | 1,346 | 1,385 | 499,000 | 692.50 |
| 1999-07-12 | 1,273 | 1,349 | 1,273 | 1,346 | 286,000 | 673 |
| 1999-07-09 | 1,270 | 1,280 | 1,201 | 1,274 | 118,000 | 637 |
| 1999-07-08 | 1,255 | 1,270 | 1,200 | 1,265 | 98,000 | 632.50 |
| 1999-07-07 | 1,260 | 1,269 | 1,240 | 1,255 | 64,000 | 627.50 |
| 1999-07-06 | 1,250 | 1,270 | 1,240 | 1,260 | 72,000 | 630 |
| 1999-07-05 | 1,280 | 1,280 | 1,231 | 1,270 | 88,000 | 635 |
| 1999-07-02 | 1,259 | 1,270 | 1,259 | 1,264 | 331,000 | 632 |
| 1999-07-01 | 1,165 | 1,265 | 1,165 | 1,260 | 200,000 | 630 |
| 1999-06-30 | 1,157 | 1,165 | 1,157 | 1,163 | 111,000 | 581.50 |
| 1999-06-29 | 1,180 | 1,180 | 1,154 | 1,154 | 59,000 | 577 |
| 1999-06-28 | 1,167 | 1,185 | 1,166 | 1,180 | 59,000 | 590 |
| 1999-06-25 | 1,175 | 1,176 | 1,163 | 1,163 | 78,000 | 581.50 |
| 1999-06-24 | 1,165 | 1,188 | 1,165 | 1,185 | 129,000 | 592.50 |
| 1999-06-23 | 1,150 | 1,180 | 1,150 | 1,170 | 127,000 | 585 |
| 1999-06-22 | 1,170 | 1,170 | 1,160 | 1,160 | 74,000 | 580 |
| 1999-06-21 | 1,153 | 1,171 | 1,153 | 1,155 | 115,000 | 577.50 |
| 1999-06-18 | 1,168 | 1,180 | 1,152 | 1,152 | 98,000 | 576 |
| 1999-06-17 | 1,135 | 1,168 | 1,135 | 1,168 | 139,000 | 584 |
| 1999-06-16 | 1,135 | 1,135 | 1,109 | 1,130 | 28,000 | 565 |
| 1999-06-15 | 1,123 | 1,139 | 1,095 | 1,133 | 106,000 | 566.50 |
| 1999-06-14 | 1,129 | 1,140 | 1,124 | 1,140 | 107,000 | 570 |
| 1999-06-11 | 1,130 | 1,130 | 1,110 | 1,130 | 85,000 | 565 |
| 1999-06-10 | 1,111 | 1,124 | 1,099 | 1,124 | 55,000 | 562 |
| 1999-06-09 | 1,101 | 1,129 | 1,101 | 1,110 | 44,000 | 555 |
| 1999-06-08 | 1,111 | 1,139 | 1,103 | 1,125 | 65,000 | 562.50 |
| 1999-06-07 | 1,130 | 1,134 | 1,110 | 1,110 | 69,000 | 555 |
| 1999-06-04 | 1,090 | 1,140 | 1,090 | 1,126 | 86,000 | 563 |
| 1999-06-03 | 1,090 | 1,151 | 1,090 | 1,100 | 164,000 | 550 |
| 1999-06-02 | 1,080 | 1,090 | 1,079 | 1,085 | 111,000 | 542.50 |
| 1999-06-01 | 1,040 | 1,083 | 1,035 | 1,083 | 47,000 | 541.50 |
| 1999-05-31 | 1,070 | 1,070 | 1,040 | 1,040 | 13,000 | 520 |
| 1999-05-28 | 1,069 | 1,069 | 1,030 | 1,030 | 8,000 | 515 |
| 1999-05-27 | 1,032 | 1,080 | 1,032 | 1,070 | 53,000 | 535 |
| 1999-05-26 | 1,031 | 1,053 | 1,030 | 1,030 | 45,000 | 515 |
| 1999-05-25 | 1,089 | 1,089 | 1,060 | 1,060 | 50,000 | 530 |
| 1999-05-24 | 1,085 | 1,090 | 1,070 | 1,075 | 84,000 | 537.50 |
| 1999-05-21 | 1,066 | 1,080 | 1,065 | 1,080 | 97,000 | 540 |
| 1999-05-20 | 1,061 | 1,062 | 1,055 | 1,056 | 92,000 | 528 |
| 1999-05-19 | 1,050 | 1,079 | 1,050 | 1,060 | 45,000 | 530 |
| 1999-05-18 | 1,092 | 1,092 | 1,049 | 1,057 | 70,000 | 528.50 |
| 1999-05-17 | 1,088 | 1,088 | 1,048 | 1,052 | 37,000 | 526 |
| 1999-05-14 | 1,079 | 1,088 | 1,070 | 1,082 | 142,000 | 541 |
| 1999-05-13 | 1,054 | 1,069 | 1,052 | 1,069 | 82,000 | 534.50 |
| 1999-05-12 | 1,042 | 1,060 | 1,040 | 1,041 | 35,000 | 520.50 |
| 1999-05-11 | 1,040 | 1,043 | 1,036 | 1,041 | 58,000 | 520.50 |
| 1999-05-10 | 1,051 | 1,057 | 1,040 | 1,040 | 31,000 | 520 |
| 1999-05-07 | 1,089 | 1,089 | 1,050 | 1,050 | 92,000 | 525 |
| 1999-05-06 | 1,034 | 1,052 | 1,033 | 1,050 | 59,000 | 525 |
| 1999-04-30 | 1,026 | 1,049 | 1,026 | 1,032 | 60,000 | 516 |
| 1999-04-28 | 1,053 | 1,053 | 1,024 | 1,024 | 41,000 | 512 |
| 1999-04-27 | 1,080 | 1,080 | 1,050 | 1,052 | 40,000 | 526 |
| 1999-04-26 | 1,041 | 1,082 | 1,041 | 1,075 | 37,000 | 537.50 |
| 1999-04-23 | 1,060 | 1,060 | 1,032 | 1,038 | 29,000 | 519 |
| 1999-04-22 | 1,039 | 1,060 | 1,030 | 1,060 | 53,000 | 530 |
| 1999-04-21 | 1,038 | 1,042 | 1,030 | 1,040 | 33,000 | 520 |
| 1999-04-20 | 1,060 | 1,060 | 1,022 | 1,024 | 103,000 | 512 |
| 1999-04-19 | 1,075 | 1,081 | 1,060 | 1,060 | 95,000 | 530 |
| 1999-04-16 | 1,078 | 1,090 | 1,070 | 1,075 | 62,000 | 537.50 |
| 1999-04-15 | 1,084 | 1,086 | 1,064 | 1,086 | 16,000 | 543 |
| 1999-04-14 | 1,057 | 1,147 | 1,050 | 1,147 | 39,000 | 573.50 |
| 1999-04-13 | 1,050 | 1,090 | 1,050 | 1,057 | 46,000 | 528.50 |
| 1999-04-12 | 1,130 | 1,130 | 1,020 | 1,020 | 39,000 | 510 |
| 1999-04-09 | 1,135 | 1,149 | 1,116 | 1,130 | 101,000 | 565 |
| 1999-04-08 | 1,130 | 1,140 | 1,126 | 1,135 | 56,000 | 567.50 |
| 1999-04-07 | 1,130 | 1,145 | 1,120 | 1,145 | 123,000 | 572.50 |
| 1999-04-06 | 1,131 | 1,150 | 1,125 | 1,150 | 55,000 | 575 |
| 1999-04-05 | 1,158 | 1,170 | 1,125 | 1,125 | 185,000 | 562.50 |
| 1999-04-02 | 1,166 | 1,170 | 1,130 | 1,159 | 57,000 | 579.50 |
| 1999-04-01 | 1,110 | 1,121 | 1,090 | 1,106 | 54,000 | 553 |
| 1999-03-31 | 1,160 | 1,160 | 1,111 | 1,117 | 80,000 | 558.50 |
| 1999-03-30 | 1,172 | 1,172 | 1,150 | 1,160 | 43,000 | 580 |
| 1999-03-29 | 1,117 | 1,173 | 1,117 | 1,160 | 85,000 | 580 |
| 1999-03-26 | 1,144 | 1,160 | 1,137 | 1,137 | 128,000 | 568.50 |
| 1999-03-25 | 1,136 | 1,150 | 1,100 | 1,150 | 244,000 | 575 |
| 1999-03-24 | 1,100 | 1,100 | 1,068 | 1,076 | 90,000 | 538 |
| 1999-03-23 | 1,106 | 1,106 | 1,073 | 1,085 | 121,000 | 542.50 |
| 1999-03-19 | 1,065 | 1,099 | 1,020 | 1,026 | 214,000 | 513 |
| 1999-03-18 | 1,067 | 1,160 | 1,067 | 1,073 | 379,000 | 536.50 |
| 1999-03-17 | 1,050 | 1,069 | 1,030 | 1,065 | 215,000 | 532.50 |
| 1999-03-16 | 1,010 | 1,069 | 1,009 | 1,062 | 189,000 | 531 |
| 1999-03-15 | 1,029 | 1,029 | 1,006 | 1,024 | 157,000 | 512 |
| 1999-03-12 | 985 | 1,030 | 985 | 1,029 | 144,000 | 514.50 |
| 1999-03-11 | 955 | 985 | 955 | 965 | 78,000 | 482.50 |
| 1999-03-10 | 991 | 997 | 956 | 970 | 53,000 | 485 |
| 1999-03-09 | 970 | 987 | 969 | 987 | 78,000 | 493.50 |
| 1999-03-08 | 969 | 975 | 965 | 965 | 65,000 | 482.50 |
| 1999-03-05 | 960 | 960 | 949 | 949 | 46,000 | 474.50 |
| 1999-03-04 | 922 | 960 | 920 | 960 | 72,000 | 480 |
| 1999-03-03 | 921 | 922 | 920 | 922 | 61,000 | 461 |
| 1999-03-02 | 950 | 950 | 923 | 923 | 51,000 | 461.50 |
| 1999-03-01 | 963 | 963 | 949 | 949 | 105,000 | 474.50 |
| 1999-02-26 | 942 | 950 | 938 | 945 | 47,000 | 472.50 |
| 1999-02-25 | 935 | 945 | 930 | 935 | 60,000 | 467.50 |
| 1999-02-24 | 935 | 942 | 934 | 934 | 91,000 | 467 |
| 1999-02-23 | 930 | 930 | 926 | 926 | 71,000 | 463 |
| 1999-02-22 | 953 | 953 | 929 | 930 | 43,000 | 465 |
| 1999-02-19 | 949 | 959 | 935 | 939 | 94,000 | 469.50 |
| 1999-02-18 | 949 | 960 | 948 | 960 | 18,000 | 480 |
| 1999-02-17 | 953 | 958 | 949 | 949 | 79,000 | 474.50 |
| 1999-02-16 | 942 | 960 | 942 | 943 | 91,000 | 471.50 |
| 1999-02-15 | 943 | 943 | 938 | 942 | 58,000 | 471 |
| 1999-02-12 | 942 | 943 | 930 | 943 | 57,000 | 471.50 |
| 1999-02-10 | 944 | 944 | 940 | 942 | 81,000 | 471 |
| 1999-02-09 | 935 | 950 | 935 | 950 | 39,000 | 475 |
| 1999-02-08 | 923 | 945 | 923 | 945 | 62,000 | 472.50 |
| 1999-02-05 | 924 | 925 | 920 | 923 | 15,000 | 461.50 |
| 1999-02-04 | 930 | 935 | 920 | 934 | 81,000 | 467 |
| 1999-02-03 | 928 | 935 | 920 | 935 | 79,000 | 467.50 |
| 1999-02-02 | 920 | 920 | 918 | 918 | 27,000 | 459 |
| 1999-02-01 | 920 | 924 | 918 | 924 | 35,000 | 462 |
| 1999-01-29 | 890 | 935 | 884 | 935 | 58,000 | 467.50 |
| 1999-01-28 | 910 | 911 | 881 | 881 | 37,000 | 440.50 |
| 1999-01-27 | 927 | 927 | 910 | 910 | 26,000 | 455 |
| 1999-01-26 | 920 | 930 | 906 | 930 | 114,000 | 465 |
| 1999-01-25 | 898 | 920 | 891 | 916 | 63,000 | 458 |
| 1999-01-22 | 895 | 899 | 884 | 890 | 71,000 | 445 |
| 1999-01-21 | 879 | 885 | 875 | 885 | 136,000 | 442.50 |
| 1999-01-20 | 880 | 880 | 873 | 874 | 35,000 | 437 |
| 1999-01-19 | 876 | 881 | 873 | 880 | 52,000 | 440 |
| 1999-01-18 | 881 | 885 | 875 | 875 | 34,000 | 437.50 |
| 1999-01-14 | 865 | 882 | 865 | 882 | 31,000 | 441 |
| 1999-01-13 | 875 | 882 | 873 | 875 | 18,000 | 437.50 |
| 1999-01-12 | 889 | 889 | 865 | 874 | 29,000 | 437 |
| 1999-01-11 | 890 | 890 | 880 | 889 | 31,000 | 444.50 |
| 1999-01-08 | 860 | 860 | 855 | 860 | 127,000 | 430 |
| 1999-01-07 | 908 | 908 | 861 | 861 | 131,000 | 430.50 |
| 1999-01-06 | 890 | 900 | 890 | 900 | 43,000 | 450 |
| 1999-01-05 | 915 | 915 | 891 | 895 | 49,000 | 447.50 |
| 1999-01-04 | 911 | 911 | 895 | 895 | 13,000 | 447.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
