8016 (株)オンワードホールディングス 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 | 1,331 | 1,400 | 1,331 | 1,400 | 49,000 | 1,400 |
| 1999-12-29 | 1,340 | 1,353 | 1,309 | 1,331 | 61,000 | 1,331 |
| 1999-12-28 | 1,342 | 1,342 | 1,340 | 1,340 | 25,000 | 1,340 |
| 1999-12-27 | 1,400 | 1,400 | 1,320 | 1,342 | 23,000 | 1,342 |
| 1999-12-24 | 1,370 | 1,375 | 1,331 | 1,356 | 187,000 | 1,356 |
| 1999-12-22 | 1,400 | 1,409 | 1,350 | 1,350 | 394,000 | 1,350 |
| 1999-12-21 | 1,310 | 1,430 | 1,310 | 1,332 | 589,000 | 1,332 |
| 1999-12-20 | 1,250 | 1,250 | 1,200 | 1,230 | 132,000 | 1,230 |
| 1999-12-17 | 1,200 | 1,242 | 1,190 | 1,240 | 395,000 | 1,240 |
| 1999-12-16 | 1,160 | 1,238 | 1,157 | 1,180 | 582,000 | 1,180 |
| 1999-12-15 | 1,198 | 1,205 | 1,170 | 1,170 | 425,000 | 1,170 |
| 1999-12-14 | 1,190 | 1,218 | 1,172 | 1,218 | 560,000 | 1,218 |
| 1999-12-13 | 1,251 | 1,251 | 1,190 | 1,198 | 268,000 | 1,198 |
| 1999-12-10 | 1,249 | 1,260 | 1,245 | 1,250 | 656,000 | 1,250 |
| 1999-12-09 | 1,258 | 1,300 | 1,250 | 1,276 | 265,000 | 1,276 |
| 1999-12-08 | 1,319 | 1,319 | 1,245 | 1,250 | 378,000 | 1,250 |
| 1999-12-07 | 1,383 | 1,390 | 1,310 | 1,320 | 136,000 | 1,320 |
| 1999-12-06 | 1,366 | 1,421 | 1,366 | 1,390 | 208,000 | 1,390 |
| 1999-12-03 | 1,374 | 1,374 | 1,360 | 1,374 | 175,000 | 1,374 |
| 1999-12-02 | 1,340 | 1,394 | 1,328 | 1,350 | 299,000 | 1,350 |
| 1999-12-01 | 1,350 | 1,371 | 1,331 | 1,349 | 222,000 | 1,349 |
| 1999-11-30 | 1,390 | 1,395 | 1,331 | 1,359 | 269,000 | 1,359 |
| 1999-11-29 | 1,430 | 1,430 | 1,395 | 1,395 | 69,000 | 1,395 |
| 1999-11-26 | 1,454 | 1,454 | 1,430 | 1,430 | 280,000 | 1,430 |
| 1999-11-25 | 1,466 | 1,466 | 1,442 | 1,442 | 120,000 | 1,442 |
| 1999-11-24 | 1,455 | 1,470 | 1,454 | 1,455 | 491,000 | 1,455 |
| 1999-11-22 | 1,425 | 1,454 | 1,402 | 1,454 | 95,000 | 1,454 |
| 1999-11-19 | 1,470 | 1,472 | 1,396 | 1,414 | 118,000 | 1,414 |
| 1999-11-18 | 1,481 | 1,481 | 1,411 | 1,411 | 242,000 | 1,411 |
| 1999-11-17 | 1,400 | 1,510 | 1,400 | 1,466 | 366,000 | 1,466 |
| 1999-11-16 | 1,300 | 1,390 | 1,300 | 1,360 | 465,000 | 1,360 |
| 1999-11-15 | 1,400 | 1,400 | 1,300 | 1,300 | 232,000 | 1,300 |
| 1999-11-12 | 1,442 | 1,442 | 1,409 | 1,419 | 304,000 | 1,419 |
| 1999-11-11 | 1,530 | 1,533 | 1,462 | 1,462 | 361,000 | 1,462 |
| 1999-11-10 | 1,552 | 1,552 | 1,520 | 1,540 | 208,000 | 1,540 |
| 1999-11-09 | 1,579 | 1,600 | 1,551 | 1,551 | 125,000 | 1,551 |
| 1999-11-08 | 1,629 | 1,629 | 1,581 | 1,609 | 114,000 | 1,609 |
| 1999-11-05 | 1,569 | 1,606 | 1,569 | 1,600 | 178,000 | 1,600 |
| 1999-11-04 | 1,670 | 1,678 | 1,629 | 1,629 | 241,000 | 1,629 |
| 1999-11-02 | 1,651 | 1,652 | 1,631 | 1,640 | 203,000 | 1,640 |
| 1999-11-01 | 1,608 | 1,635 | 1,580 | 1,598 | 61,000 | 1,598 |
| 1999-10-29 | 1,585 | 1,670 | 1,585 | 1,638 | 178,000 | 1,638 |
| 1999-10-28 | 1,522 | 1,565 | 1,522 | 1,555 | 129,000 | 1,555 |
| 1999-10-27 | 1,523 | 1,600 | 1,523 | 1,537 | 139,000 | 1,537 |
| 1999-10-26 | 1,595 | 1,601 | 1,575 | 1,583 | 193,000 | 1,583 |
| 1999-10-25 | 1,684 | 1,684 | 1,621 | 1,625 | 313,000 | 1,625 |
| 1999-10-22 | 1,681 | 1,698 | 1,643 | 1,643 | 270,000 | 1,643 |
| 1999-10-21 | 1,710 | 1,710 | 1,686 | 1,698 | 695,000 | 1,698 |
| 1999-10-20 | 1,660 | 1,667 | 1,637 | 1,649 | 648,000 | 1,649 |
| 1999-10-19 | 1,584 | 1,584 | 1,560 | 1,570 | 234,000 | 1,570 |
| 1999-10-18 | 1,570 | 1,585 | 1,540 | 1,570 | 191,000 | 1,570 |
| 1999-10-15 | 1,575 | 1,576 | 1,540 | 1,562 | 101,000 | 1,562 |
| 1999-10-14 | 1,573 | 1,575 | 1,555 | 1,575 | 447,000 | 1,575 |
| 1999-10-13 | 1,589 | 1,600 | 1,550 | 1,550 | 259,000 | 1,550 |
| 1999-10-12 | 1,661 | 1,670 | 1,631 | 1,649 | 297,000 | 1,649 |
| 1999-10-08 | 1,685 | 1,694 | 1,656 | 1,661 | 200,000 | 1,661 |
| 1999-10-07 | 1,689 | 1,710 | 1,689 | 1,705 | 301,000 | 1,705 |
| 1999-10-06 | 1,750 | 1,750 | 1,731 | 1,749 | 362,000 | 1,749 |
| 1999-10-05 | 1,780 | 1,782 | 1,764 | 1,764 | 388,000 | 1,764 |
| 1999-10-04 | 1,800 | 1,831 | 1,781 | 1,781 | 539,000 | 1,781 |
| 1999-10-01 | 1,710 | 1,880 | 1,710 | 1,802 | 773,000 | 1,802 |
| 1999-09-30 | 1,590 | 1,650 | 1,590 | 1,620 | 225,000 | 1,620 |
| 1999-09-29 | 1,600 | 1,647 | 1,598 | 1,647 | 474,000 | 1,647 |
| 1999-09-28 | 1,569 | 1,572 | 1,540 | 1,571 | 59,000 | 1,571 |
| 1999-09-27 | 1,520 | 1,585 | 1,510 | 1,575 | 157,000 | 1,575 |
| 1999-09-24 | 1,500 | 1,513 | 1,485 | 1,495 | 152,000 | 1,495 |
| 1999-09-22 | 1,500 | 1,539 | 1,495 | 1,526 | 174,000 | 1,526 |
| 1999-09-21 | 1,511 | 1,540 | 1,511 | 1,540 | 175,000 | 1,540 |
| 1999-09-20 | 1,591 | 1,596 | 1,500 | 1,511 | 135,000 | 1,511 |
| 1999-09-17 | 1,545 | 1,600 | 1,539 | 1,590 | 161,000 | 1,590 |
| 1999-09-16 | 1,560 | 1,590 | 1,550 | 1,584 | 265,000 | 1,584 |
| 1999-09-14 | 1,551 | 1,595 | 1,547 | 1,555 | 296,000 | 1,555 |
| 1999-09-13 | 1,549 | 1,550 | 1,495 | 1,535 | 374,000 | 1,535 |
| 1999-09-10 | 1,609 | 1,639 | 1,601 | 1,609 | 490,000 | 1,609 |
| 1999-09-09 | 1,629 | 1,629 | 1,572 | 1,579 | 288,000 | 1,579 |
| 1999-09-08 | 1,596 | 1,596 | 1,565 | 1,570 | 236,000 | 1,570 |
| 1999-09-07 | 1,600 | 1,649 | 1,480 | 1,505 | 464,000 | 1,505 |
| 1999-09-06 | 1,700 | 1,700 | 1,580 | 1,599 | 400,000 | 1,599 |
| 1999-09-03 | 1,686 | 1,695 | 1,593 | 1,650 | 238,000 | 1,650 |
| 1999-09-02 | 1,699 | 1,699 | 1,677 | 1,685 | 314,000 | 1,685 |
| 1999-09-01 | 1,674 | 1,690 | 1,584 | 1,640 | 460,000 | 1,640 |
| 1999-08-31 | 1,670 | 1,685 | 1,670 | 1,674 | 328,000 | 1,674 |
| 1999-08-30 | 1,663 | 1,693 | 1,663 | 1,692 | 128,000 | 1,692 |
| 1999-08-27 | 1,677 | 1,720 | 1,677 | 1,693 | 156,000 | 1,693 |
| 1999-08-26 | 1,727 | 1,727 | 1,630 | 1,660 | 552,000 | 1,660 |
| 1999-08-25 | 1,732 | 1,760 | 1,725 | 1,728 | 683,000 | 1,728 |
| 1999-08-24 | 1,680 | 1,750 | 1,680 | 1,724 | 517,000 | 1,724 |
| 1999-08-23 | 1,660 | 1,665 | 1,610 | 1,620 | 220,000 | 1,620 |
| 1999-08-20 | 1,590 | 1,675 | 1,586 | 1,650 | 619,000 | 1,650 |
| 1999-08-19 | 1,545 | 1,590 | 1,541 | 1,583 | 354,000 | 1,583 |
| 1999-08-18 | 1,535 | 1,560 | 1,535 | 1,545 | 391,000 | 1,545 |
| 1999-08-17 | 1,540 | 1,545 | 1,510 | 1,536 | 135,000 | 1,536 |
| 1999-08-16 | 1,540 | 1,563 | 1,525 | 1,550 | 603,000 | 1,550 |
| 1999-08-13 | 1,490 | 1,490 | 1,459 | 1,470 | 158,000 | 1,470 |
| 1999-08-12 | 1,477 | 1,535 | 1,475 | 1,520 | 991,000 | 1,520 |
| 1999-08-11 | 1,410 | 1,525 | 1,405 | 1,477 | 920,000 | 1,477 |
| 1999-08-10 | 1,380 | 1,399 | 1,372 | 1,399 | 228,000 | 1,399 |
| 1999-08-09 | 1,349 | 1,399 | 1,348 | 1,381 | 337,000 | 1,381 |
| 1999-08-06 | 1,300 | 1,315 | 1,298 | 1,312 | 564,000 | 1,312 |
| 1999-08-05 | 1,340 | 1,340 | 1,300 | 1,310 | 214,000 | 1,310 |
| 1999-08-04 | 1,356 | 1,366 | 1,340 | 1,350 | 326,000 | 1,350 |
| 1999-08-03 | 1,370 | 1,370 | 1,352 | 1,357 | 219,000 | 1,357 |
| 1999-08-02 | 1,360 | 1,391 | 1,360 | 1,370 | 80,000 | 1,370 |
| 1999-07-30 | 1,350 | 1,384 | 1,346 | 1,384 | 276,000 | 1,384 |
| 1999-07-29 | 1,360 | 1,375 | 1,350 | 1,364 | 275,000 | 1,364 |
| 1999-07-28 | 1,350 | 1,360 | 1,340 | 1,343 | 132,000 | 1,343 |
| 1999-07-27 | 1,395 | 1,395 | 1,350 | 1,350 | 339,000 | 1,350 |
| 1999-07-26 | 1,386 | 1,395 | 1,370 | 1,395 | 279,000 | 1,395 |
| 1999-07-23 | 1,330 | 1,340 | 1,306 | 1,306 | 115,000 | 1,306 |
| 1999-07-22 | 1,366 | 1,370 | 1,320 | 1,358 | 245,000 | 1,358 |
| 1999-07-21 | 1,400 | 1,402 | 1,367 | 1,399 | 236,000 | 1,399 |
| 1999-07-19 | 1,410 | 1,440 | 1,405 | 1,434 | 187,000 | 1,434 |
| 1999-07-16 | 1,439 | 1,455 | 1,421 | 1,450 | 675,000 | 1,450 |
| 1999-07-15 | 1,420 | 1,440 | 1,416 | 1,439 | 463,000 | 1,439 |
| 1999-07-14 | 1,381 | 1,420 | 1,370 | 1,420 | 256,000 | 1,420 |
| 1999-07-13 | 1,408 | 1,408 | 1,385 | 1,385 | 235,000 | 1,385 |
| 1999-07-12 | 1,400 | 1,400 | 1,383 | 1,400 | 377,000 | 1,400 |
| 1999-07-09 | 1,390 | 1,390 | 1,375 | 1,377 | 153,000 | 1,377 |
| 1999-07-08 | 1,400 | 1,400 | 1,360 | 1,370 | 103,000 | 1,370 |
| 1999-07-07 | 1,400 | 1,400 | 1,359 | 1,390 | 344,000 | 1,390 |
| 1999-07-06 | 1,400 | 1,415 | 1,395 | 1,415 | 429,000 | 1,415 |
| 1999-07-05 | 1,356 | 1,410 | 1,356 | 1,389 | 308,000 | 1,389 |
| 1999-07-02 | 1,400 | 1,400 | 1,330 | 1,336 | 296,000 | 1,336 |
| 1999-07-01 | 1,345 | 1,425 | 1,337 | 1,400 | 553,000 | 1,400 |
| 1999-06-30 | 1,344 | 1,345 | 1,325 | 1,330 | 322,000 | 1,330 |
| 1999-06-29 | 1,330 | 1,350 | 1,324 | 1,328 | 346,000 | 1,328 |
| 1999-06-28 | 1,325 | 1,328 | 1,324 | 1,325 | 339,000 | 1,325 |
| 1999-06-25 | 1,334 | 1,335 | 1,323 | 1,328 | 317,000 | 1,328 |
| 1999-06-24 | 1,340 | 1,340 | 1,305 | 1,320 | 389,000 | 1,320 |
| 1999-06-23 | 1,345 | 1,350 | 1,335 | 1,340 | 514,000 | 1,340 |
| 1999-06-22 | 1,380 | 1,380 | 1,333 | 1,345 | 264,000 | 1,345 |
| 1999-06-21 | 1,380 | 1,395 | 1,380 | 1,389 | 140,000 | 1,389 |
| 1999-06-18 | 1,406 | 1,407 | 1,400 | 1,400 | 175,000 | 1,400 |
| 1999-06-17 | 1,400 | 1,410 | 1,400 | 1,402 | 299,000 | 1,402 |
| 1999-06-16 | 1,402 | 1,406 | 1,398 | 1,401 | 184,000 | 1,401 |
| 1999-06-15 | 1,400 | 1,403 | 1,399 | 1,403 | 343,000 | 1,403 |
| 1999-06-14 | 1,403 | 1,407 | 1,400 | 1,400 | 215,000 | 1,400 |
| 1999-06-11 | 1,400 | 1,410 | 1,400 | 1,403 | 515,000 | 1,403 |
| 1999-06-10 | 1,404 | 1,414 | 1,400 | 1,400 | 212,000 | 1,400 |
| 1999-06-09 | 1,400 | 1,401 | 1,385 | 1,396 | 763,000 | 1,396 |
| 1999-06-08 | 1,400 | 1,410 | 1,400 | 1,405 | 91,000 | 1,405 |
| 1999-06-07 | 1,400 | 1,402 | 1,397 | 1,400 | 280,000 | 1,400 |
| 1999-06-04 | 1,403 | 1,413 | 1,399 | 1,405 | 199,000 | 1,405 |
| 1999-06-03 | 1,415 | 1,420 | 1,412 | 1,419 | 57,000 | 1,419 |
| 1999-06-02 | 1,422 | 1,433 | 1,415 | 1,415 | 102,000 | 1,415 |
| 1999-06-01 | 1,415 | 1,429 | 1,405 | 1,419 | 103,000 | 1,419 |
| 1999-05-31 | 1,406 | 1,406 | 1,398 | 1,400 | 420,000 | 1,400 |
| 1999-05-28 | 1,460 | 1,460 | 1,400 | 1,400 | 118,000 | 1,400 |
| 1999-05-27 | 1,443 | 1,453 | 1,415 | 1,440 | 264,000 | 1,440 |
| 1999-05-26 | 1,430 | 1,440 | 1,420 | 1,440 | 104,000 | 1,440 |
| 1999-05-25 | 1,429 | 1,444 | 1,428 | 1,428 | 132,000 | 1,428 |
| 1999-05-24 | 1,440 | 1,463 | 1,430 | 1,430 | 243,000 | 1,430 |
| 1999-05-21 | 1,425 | 1,440 | 1,400 | 1,425 | 571,000 | 1,425 |
| 1999-05-20 | 1,425 | 1,430 | 1,399 | 1,410 | 433,000 | 1,410 |
| 1999-05-19 | 1,438 | 1,470 | 1,420 | 1,421 | 444,000 | 1,421 |
| 1999-05-18 | 1,528 | 1,528 | 1,503 | 1,508 | 178,000 | 1,508 |
| 1999-05-17 | 1,549 | 1,549 | 1,498 | 1,528 | 129,000 | 1,528 |
| 1999-05-14 | 1,549 | 1,550 | 1,530 | 1,550 | 155,000 | 1,550 |
| 1999-05-13 | 1,529 | 1,550 | 1,516 | 1,550 | 411,000 | 1,550 |
| 1999-05-12 | 1,474 | 1,503 | 1,474 | 1,491 | 189,000 | 1,491 |
| 1999-05-11 | 1,480 | 1,480 | 1,470 | 1,474 | 190,000 | 1,474 |
| 1999-05-10 | 1,490 | 1,505 | 1,490 | 1,490 | 216,000 | 1,490 |
| 1999-05-07 | 1,559 | 1,559 | 1,490 | 1,490 | 252,000 | 1,490 |
| 1999-05-06 | 1,485 | 1,600 | 1,470 | 1,579 | 377,000 | 1,579 |
| 1999-04-30 | 1,465 | 1,474 | 1,455 | 1,460 | 219,000 | 1,460 |
| 1999-04-28 | 1,445 | 1,445 | 1,425 | 1,425 | 214,000 | 1,425 |
| 1999-04-27 | 1,450 | 1,458 | 1,438 | 1,441 | 99,000 | 1,441 |
| 1999-04-26 | 1,405 | 1,425 | 1,401 | 1,415 | 117,000 | 1,415 |
| 1999-04-23 | 1,433 | 1,435 | 1,425 | 1,425 | 115,000 | 1,425 |
| 1999-04-22 | 1,420 | 1,425 | 1,400 | 1,425 | 172,000 | 1,425 |
| 1999-04-21 | 1,454 | 1,454 | 1,421 | 1,440 | 121,000 | 1,440 |
| 1999-04-20 | 1,420 | 1,455 | 1,410 | 1,455 | 287,000 | 1,455 |
| 1999-04-19 | 1,450 | 1,460 | 1,416 | 1,419 | 155,000 | 1,419 |
| 1999-04-16 | 1,500 | 1,509 | 1,450 | 1,450 | 214,000 | 1,450 |
| 1999-04-15 | 1,481 | 1,519 | 1,477 | 1,495 | 303,000 | 1,495 |
| 1999-04-14 | 1,495 | 1,510 | 1,475 | 1,509 | 294,000 | 1,509 |
| 1999-04-13 | 1,480 | 1,490 | 1,460 | 1,475 | 267,000 | 1,475 |
| 1999-04-12 | 1,460 | 1,460 | 1,429 | 1,440 | 240,000 | 1,440 |
| 1999-04-09 | 1,500 | 1,500 | 1,471 | 1,472 | 191,000 | 1,472 |
| 1999-04-08 | 1,500 | 1,500 | 1,482 | 1,500 | 365,000 | 1,500 |
| 1999-04-07 | 1,470 | 1,489 | 1,450 | 1,489 | 246,000 | 1,489 |
| 1999-04-06 | 1,450 | 1,490 | 1,420 | 1,490 | 766,000 | 1,490 |
| 1999-04-05 | 1,370 | 1,412 | 1,367 | 1,372 | 395,000 | 1,372 |
| 1999-04-02 | 1,387 | 1,387 | 1,350 | 1,350 | 175,000 | 1,350 |
| 1999-04-01 | 1,365 | 1,390 | 1,360 | 1,377 | 182,000 | 1,377 |
| 1999-03-31 | 1,339 | 1,405 | 1,339 | 1,405 | 364,000 | 1,405 |
| 1999-03-30 | 1,330 | 1,335 | 1,319 | 1,319 | 215,000 | 1,319 |
| 1999-03-29 | 1,334 | 1,334 | 1,320 | 1,330 | 42,000 | 1,330 |
| 1999-03-26 | 1,314 | 1,317 | 1,303 | 1,310 | 271,000 | 1,310 |
| 1999-03-25 | 1,312 | 1,332 | 1,312 | 1,318 | 319,000 | 1,318 |
| 1999-03-24 | 1,305 | 1,325 | 1,301 | 1,310 | 509,000 | 1,310 |
| 1999-03-23 | 1,285 | 1,294 | 1,271 | 1,285 | 550,000 | 1,285 |
| 1999-03-19 | 1,283 | 1,299 | 1,268 | 1,285 | 688,000 | 1,285 |
| 1999-03-18 | 1,309 | 1,315 | 1,285 | 1,285 | 298,000 | 1,285 |
| 1999-03-17 | 1,321 | 1,359 | 1,321 | 1,349 | 162,000 | 1,349 |
| 1999-03-16 | 1,315 | 1,360 | 1,307 | 1,359 | 454,000 | 1,359 |
| 1999-03-15 | 1,322 | 1,322 | 1,310 | 1,314 | 292,000 | 1,314 |
| 1999-03-12 | 1,330 | 1,361 | 1,310 | 1,332 | 306,000 | 1,332 |
| 1999-03-11 | 1,303 | 1,309 | 1,280 | 1,280 | 139,000 | 1,280 |
| 1999-03-10 | 1,285 | 1,303 | 1,285 | 1,303 | 201,000 | 1,303 |
| 1999-03-09 | 1,290 | 1,292 | 1,280 | 1,292 | 182,000 | 1,292 |
| 1999-03-08 | 1,311 | 1,323 | 1,285 | 1,285 | 175,000 | 1,285 |
| 1999-03-05 | 1,280 | 1,330 | 1,279 | 1,330 | 280,000 | 1,330 |
| 1999-03-04 | 1,282 | 1,285 | 1,278 | 1,279 | 385,000 | 1,279 |
| 1999-03-03 | 1,280 | 1,285 | 1,275 | 1,280 | 177,000 | 1,280 |
| 1999-03-02 | 1,281 | 1,285 | 1,270 | 1,270 | 92,000 | 1,270 |
| 1999-03-01 | 1,290 | 1,298 | 1,285 | 1,285 | 96,000 | 1,285 |
| 1999-02-26 | 1,280 | 1,310 | 1,280 | 1,310 | 188,000 | 1,310 |
| 1999-02-25 | 1,261 | 1,289 | 1,261 | 1,275 | 185,000 | 1,275 |
| 1999-02-24 | 1,320 | 1,339 | 1,281 | 1,281 | 225,000 | 1,281 |
| 1999-02-23 | 1,321 | 1,340 | 1,320 | 1,320 | 218,000 | 1,320 |
| 1999-02-22 | 1,281 | 1,320 | 1,281 | 1,317 | 185,000 | 1,317 |
| 1999-02-19 | 1,256 | 1,280 | 1,256 | 1,280 | 204,000 | 1,280 |
| 1999-02-18 | 1,285 | 1,292 | 1,260 | 1,276 | 379,000 | 1,276 |
| 1999-02-17 | 1,285 | 1,310 | 1,285 | 1,292 | 505,000 | 1,292 |
| 1999-02-16 | 1,296 | 1,310 | 1,296 | 1,305 | 417,000 | 1,305 |
| 1999-02-15 | 1,340 | 1,340 | 1,315 | 1,320 | 270,000 | 1,320 |
| 1999-02-12 | 1,340 | 1,350 | 1,339 | 1,349 | 300,000 | 1,349 |
| 1999-02-10 | 1,354 | 1,365 | 1,353 | 1,360 | 228,000 | 1,360 |
| 1999-02-09 | 1,348 | 1,360 | 1,341 | 1,354 | 254,000 | 1,354 |
| 1999-02-08 | 1,311 | 1,332 | 1,311 | 1,332 | 178,000 | 1,332 |
| 1999-02-05 | 1,300 | 1,320 | 1,300 | 1,310 | 87,000 | 1,310 |
| 1999-02-04 | 1,310 | 1,330 | 1,300 | 1,308 | 147,000 | 1,308 |
| 1999-02-03 | 1,290 | 1,310 | 1,290 | 1,310 | 135,000 | 1,310 |
| 1999-02-02 | 1,350 | 1,351 | 1,336 | 1,344 | 522,000 | 1,344 |
| 1999-02-01 | 1,360 | 1,369 | 1,350 | 1,369 | 151,000 | 1,369 |
| 1999-01-29 | 1,340 | 1,354 | 1,326 | 1,348 | 288,000 | 1,348 |
| 1999-01-28 | 1,320 | 1,345 | 1,320 | 1,320 | 177,000 | 1,320 |
| 1999-01-27 | 1,320 | 1,350 | 1,312 | 1,332 | 319,000 | 1,332 |
| 1999-01-26 | 1,308 | 1,330 | 1,300 | 1,320 | 363,000 | 1,320 |
| 1999-01-25 | 1,280 | 1,296 | 1,277 | 1,296 | 389,000 | 1,296 |
| 1999-01-22 | 1,289 | 1,290 | 1,275 | 1,280 | 216,000 | 1,280 |
| 1999-01-21 | 1,281 | 1,290 | 1,278 | 1,290 | 278,000 | 1,290 |
| 1999-01-20 | 1,290 | 1,300 | 1,270 | 1,300 | 238,000 | 1,300 |
| 1999-01-19 | 1,302 | 1,325 | 1,280 | 1,300 | 153,000 | 1,300 |
| 1999-01-18 | 1,311 | 1,311 | 1,270 | 1,282 | 403,000 | 1,282 |
| 1999-01-14 | 1,370 | 1,370 | 1,280 | 1,316 | 330,000 | 1,316 |
| 1999-01-13 | 1,400 | 1,400 | 1,385 | 1,390 | 252,000 | 1,390 |
| 1999-01-12 | 1,426 | 1,430 | 1,425 | 1,426 | 370,000 | 1,426 |
| 1999-01-11 | 1,375 | 1,429 | 1,375 | 1,426 | 181,000 | 1,426 |
| 1999-01-08 | 1,469 | 1,469 | 1,411 | 1,415 | 281,000 | 1,415 |
| 1999-01-07 | 1,540 | 1,540 | 1,498 | 1,500 | 358,000 | 1,500 |
| 1999-01-06 | 1,440 | 1,460 | 1,440 | 1,450 | 322,000 | 1,450 |
| 1999-01-05 | 1,509 | 1,509 | 1,431 | 1,431 | 151,000 | 1,431 |
| 1999-01-04 | 1,538 | 1,538 | 1,510 | 1,510 | 164,000 | 1,510 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
