8060 キヤノンマーケティングジャパン(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 | 1,590 | 1,600 | 1,560 | 1,580 | 16,000 | 1,580 |
| 1999-12-29 | 1,650 | 1,650 | 1,620 | 1,622 | 24,000 | 1,622 |
| 1999-12-28 | 1,610 | 1,640 | 1,610 | 1,620 | 21,000 | 1,620 |
| 1999-12-27 | 1,685 | 1,700 | 1,685 | 1,700 | 35,000 | 1,700 |
| 1999-12-24 | 1,700 | 1,723 | 1,700 | 1,700 | 127,000 | 1,700 |
| 1999-12-22 | 1,630 | 1,670 | 1,630 | 1,670 | 143,000 | 1,670 |
| 1999-12-21 | 1,562 | 1,627 | 1,562 | 1,590 | 227,000 | 1,590 |
| 1999-12-20 | 1,785 | 1,785 | 1,652 | 1,652 | 202,000 | 1,652 |
| 1999-12-17 | 1,800 | 1,800 | 1,755 | 1,755 | 265,000 | 1,755 |
| 1999-12-16 | 1,730 | 1,730 | 1,700 | 1,730 | 275,000 | 1,730 |
| 1999-12-15 | 1,720 | 1,730 | 1,650 | 1,700 | 282,000 | 1,700 |
| 1999-12-14 | 1,624 | 1,730 | 1,620 | 1,730 | 232,000 | 1,730 |
| 1999-12-13 | 1,646 | 1,646 | 1,625 | 1,632 | 163,000 | 1,632 |
| 1999-12-10 | 1,672 | 1,680 | 1,641 | 1,680 | 331,000 | 1,680 |
| 1999-12-09 | 1,625 | 1,689 | 1,625 | 1,689 | 248,000 | 1,689 |
| 1999-12-08 | 1,575 | 1,620 | 1,575 | 1,600 | 470,000 | 1,600 |
| 1999-12-07 | 1,535 | 1,587 | 1,535 | 1,575 | 453,000 | 1,575 |
| 1999-12-06 | 1,480 | 1,569 | 1,480 | 1,560 | 214,000 | 1,560 |
| 1999-12-03 | 1,500 | 1,520 | 1,461 | 1,510 | 327,000 | 1,510 |
| 1999-12-02 | 1,403 | 1,500 | 1,400 | 1,483 | 542,000 | 1,483 |
| 1999-12-01 | 1,400 | 1,401 | 1,310 | 1,363 | 185,000 | 1,363 |
| 1999-11-30 | 1,484 | 1,484 | 1,400 | 1,400 | 43,000 | 1,400 |
| 1999-11-29 | 1,485 | 1,510 | 1,465 | 1,491 | 161,000 | 1,491 |
| 1999-11-26 | 1,500 | 1,500 | 1,390 | 1,485 | 508,000 | 1,485 |
| 1999-11-25 | 1,550 | 1,551 | 1,445 | 1,500 | 280,000 | 1,500 |
| 1999-11-24 | 1,381 | 1,550 | 1,355 | 1,531 | 678,000 | 1,531 |
| 1999-11-22 | 1,465 | 1,479 | 1,350 | 1,350 | 333,000 | 1,350 |
| 1999-11-19 | 1,500 | 1,529 | 1,470 | 1,480 | 249,000 | 1,480 |
| 1999-11-18 | 1,300 | 1,368 | 1,300 | 1,330 | 463,000 | 1,330 |
| 1999-11-17 | 1,279 | 1,314 | 1,279 | 1,300 | 252,000 | 1,300 |
| 1999-11-16 | 1,290 | 1,300 | 1,255 | 1,260 | 154,000 | 1,260 |
| 1999-11-15 | 1,346 | 1,346 | 1,270 | 1,290 | 116,000 | 1,290 |
| 1999-11-12 | 1,356 | 1,360 | 1,345 | 1,346 | 125,000 | 1,346 |
| 1999-11-11 | 1,375 | 1,399 | 1,345 | 1,354 | 208,000 | 1,354 |
| 1999-11-10 | 1,370 | 1,385 | 1,350 | 1,362 | 190,000 | 1,362 |
| 1999-11-09 | 1,434 | 1,440 | 1,370 | 1,370 | 342,000 | 1,370 |
| 1999-11-08 | 1,451 | 1,480 | 1,430 | 1,430 | 234,000 | 1,430 |
| 1999-11-05 | 1,555 | 1,555 | 1,410 | 1,481 | 315,000 | 1,481 |
| 1999-11-04 | 1,615 | 1,615 | 1,556 | 1,584 | 166,000 | 1,584 |
| 1999-11-02 | 1,604 | 1,630 | 1,600 | 1,615 | 246,000 | 1,615 |
| 1999-11-01 | 1,616 | 1,617 | 1,561 | 1,604 | 128,000 | 1,604 |
| 1999-10-29 | 1,600 | 1,650 | 1,600 | 1,649 | 115,000 | 1,649 |
| 1999-10-28 | 1,570 | 1,590 | 1,560 | 1,564 | 49,000 | 1,564 |
| 1999-10-27 | 1,617 | 1,621 | 1,570 | 1,570 | 52,000 | 1,570 |
| 1999-10-26 | 1,633 | 1,633 | 1,557 | 1,617 | 89,000 | 1,617 |
| 1999-10-25 | 1,700 | 1,700 | 1,650 | 1,650 | 90,000 | 1,650 |
| 1999-10-22 | 1,585 | 1,585 | 1,551 | 1,551 | 121,000 | 1,551 |
| 1999-10-21 | 1,551 | 1,570 | 1,551 | 1,555 | 104,000 | 1,555 |
| 1999-10-20 | 1,550 | 1,559 | 1,530 | 1,559 | 56,000 | 1,559 |
| 1999-10-19 | 1,584 | 1,584 | 1,535 | 1,555 | 102,000 | 1,555 |
| 1999-10-18 | 1,508 | 1,601 | 1,508 | 1,601 | 404,000 | 1,601 |
| 1999-10-15 | 1,486 | 1,498 | 1,485 | 1,488 | 129,000 | 1,488 |
| 1999-10-14 | 1,503 | 1,550 | 1,485 | 1,485 | 244,000 | 1,485 |
| 1999-10-13 | 1,480 | 1,519 | 1,480 | 1,492 | 124,000 | 1,492 |
| 1999-10-12 | 1,481 | 1,490 | 1,435 | 1,445 | 343,000 | 1,445 |
| 1999-10-08 | 1,550 | 1,559 | 1,440 | 1,480 | 558,000 | 1,480 |
| 1999-10-07 | 1,551 | 1,580 | 1,540 | 1,548 | 312,000 | 1,548 |
| 1999-10-06 | 1,602 | 1,610 | 1,551 | 1,551 | 104,000 | 1,551 |
| 1999-10-05 | 1,689 | 1,689 | 1,632 | 1,632 | 73,000 | 1,632 |
| 1999-10-04 | 1,682 | 1,683 | 1,661 | 1,676 | 70,000 | 1,676 |
| 1999-10-01 | 1,660 | 1,700 | 1,660 | 1,699 | 54,000 | 1,699 |
| 1999-09-30 | 1,620 | 1,707 | 1,620 | 1,678 | 228,000 | 1,678 |
| 1999-09-29 | 1,600 | 1,630 | 1,600 | 1,630 | 148,000 | 1,630 |
| 1999-09-28 | 1,596 | 1,625 | 1,596 | 1,625 | 64,000 | 1,625 |
| 1999-09-27 | 1,625 | 1,630 | 1,591 | 1,595 | 59,000 | 1,595 |
| 1999-09-24 | 1,651 | 1,660 | 1,600 | 1,625 | 312,000 | 1,625 |
| 1999-09-22 | 1,683 | 1,698 | 1,680 | 1,698 | 86,000 | 1,698 |
| 1999-09-21 | 1,669 | 1,700 | 1,669 | 1,700 | 52,000 | 1,700 |
| 1999-09-20 | 1,699 | 1,700 | 1,679 | 1,699 | 118,000 | 1,699 |
| 1999-09-17 | 1,680 | 1,703 | 1,661 | 1,699 | 326,000 | 1,699 |
| 1999-09-16 | 1,688 | 1,700 | 1,681 | 1,690 | 191,000 | 1,690 |
| 1999-09-14 | 1,700 | 1,730 | 1,696 | 1,702 | 249,000 | 1,702 |
| 1999-09-13 | 1,700 | 1,719 | 1,700 | 1,703 | 69,000 | 1,703 |
| 1999-09-10 | 1,725 | 1,725 | 1,694 | 1,700 | 401,000 | 1,700 |
| 1999-09-09 | 1,703 | 1,730 | 1,702 | 1,703 | 100,000 | 1,703 |
| 1999-09-08 | 1,700 | 1,713 | 1,700 | 1,700 | 111,000 | 1,700 |
| 1999-09-07 | 1,698 | 1,714 | 1,698 | 1,700 | 177,000 | 1,700 |
| 1999-09-06 | 1,719 | 1,720 | 1,701 | 1,720 | 89,000 | 1,720 |
| 1999-09-03 | 1,730 | 1,730 | 1,700 | 1,719 | 110,000 | 1,719 |
| 1999-09-02 | 1,740 | 1,740 | 1,721 | 1,721 | 103,000 | 1,721 |
| 1999-09-01 | 1,741 | 1,749 | 1,740 | 1,740 | 110,000 | 1,740 |
| 1999-08-31 | 1,741 | 1,760 | 1,741 | 1,741 | 118,000 | 1,741 |
| 1999-08-30 | 1,742 | 1,761 | 1,742 | 1,761 | 134,000 | 1,761 |
| 1999-08-27 | 1,755 | 1,758 | 1,751 | 1,755 | 191,000 | 1,755 |
| 1999-08-26 | 1,750 | 1,760 | 1,750 | 1,755 | 106,000 | 1,755 |
| 1999-08-25 | 1,740 | 1,760 | 1,740 | 1,760 | 79,000 | 1,760 |
| 1999-08-24 | 1,760 | 1,770 | 1,759 | 1,760 | 137,000 | 1,760 |
| 1999-08-23 | 1,781 | 1,781 | 1,755 | 1,760 | 55,000 | 1,760 |
| 1999-08-20 | 1,780 | 1,780 | 1,740 | 1,760 | 247,000 | 1,760 |
| 1999-08-19 | 1,726 | 1,770 | 1,725 | 1,750 | 197,000 | 1,750 |
| 1999-08-18 | 1,810 | 1,810 | 1,776 | 1,780 | 374,000 | 1,780 |
| 1999-08-17 | 1,803 | 1,831 | 1,803 | 1,806 | 82,000 | 1,806 |
| 1999-08-16 | 1,801 | 1,831 | 1,801 | 1,831 | 125,000 | 1,831 |
| 1999-08-13 | 1,811 | 1,834 | 1,811 | 1,830 | 41,000 | 1,830 |
| 1999-08-12 | 1,832 | 1,832 | 1,805 | 1,827 | 121,000 | 1,827 |
| 1999-08-11 | 1,801 | 1,825 | 1,801 | 1,802 | 133,000 | 1,802 |
| 1999-08-10 | 1,815 | 1,830 | 1,815 | 1,820 | 64,000 | 1,820 |
| 1999-08-09 | 1,803 | 1,820 | 1,803 | 1,819 | 43,000 | 1,819 |
| 1999-08-06 | 1,830 | 1,832 | 1,826 | 1,831 | 287,000 | 1,831 |
| 1999-08-05 | 1,850 | 1,850 | 1,822 | 1,822 | 132,000 | 1,822 |
| 1999-08-04 | 1,829 | 1,840 | 1,801 | 1,830 | 80,000 | 1,830 |
| 1999-08-03 | 1,812 | 1,840 | 1,812 | 1,840 | 162,000 | 1,840 |
| 1999-08-02 | 1,846 | 1,846 | 1,820 | 1,832 | 62,000 | 1,832 |
| 1999-07-30 | 1,880 | 1,880 | 1,856 | 1,856 | 136,000 | 1,856 |
| 1999-07-29 | 1,885 | 1,885 | 1,865 | 1,866 | 99,000 | 1,866 |
| 1999-07-28 | 1,884 | 1,884 | 1,873 | 1,879 | 153,000 | 1,879 |
| 1999-07-27 | 1,900 | 1,904 | 1,880 | 1,880 | 336,000 | 1,880 |
| 1999-07-26 | 1,900 | 1,929 | 1,881 | 1,901 | 150,000 | 1,901 |
| 1999-07-23 | 1,926 | 1,926 | 1,900 | 1,900 | 142,000 | 1,900 |
| 1999-07-22 | 1,902 | 1,949 | 1,902 | 1,916 | 155,000 | 1,916 |
| 1999-07-21 | 1,949 | 1,949 | 1,920 | 1,921 | 228,000 | 1,921 |
| 1999-07-19 | 1,999 | 1,999 | 1,957 | 1,979 | 105,000 | 1,979 |
| 1999-07-16 | 1,944 | 1,977 | 1,941 | 1,969 | 505,000 | 1,969 |
| 1999-07-15 | 1,870 | 1,884 | 1,855 | 1,884 | 171,000 | 1,884 |
| 1999-07-14 | 1,845 | 1,874 | 1,845 | 1,857 | 151,000 | 1,857 |
| 1999-07-13 | 1,831 | 1,845 | 1,828 | 1,845 | 238,000 | 1,845 |
| 1999-07-12 | 1,832 | 1,832 | 1,821 | 1,831 | 215,000 | 1,831 |
| 1999-07-09 | 1,851 | 1,870 | 1,835 | 1,840 | 187,000 | 1,840 |
| 1999-07-08 | 1,856 | 1,868 | 1,856 | 1,860 | 40,000 | 1,860 |
| 1999-07-07 | 1,852 | 1,865 | 1,852 | 1,855 | 180,000 | 1,855 |
| 1999-07-06 | 1,882 | 1,884 | 1,854 | 1,860 | 182,000 | 1,860 |
| 1999-07-05 | 1,899 | 1,902 | 1,880 | 1,880 | 147,000 | 1,880 |
| 1999-07-02 | 1,900 | 1,900 | 1,880 | 1,900 | 164,000 | 1,900 |
| 1999-07-01 | 1,901 | 1,908 | 1,887 | 1,900 | 150,000 | 1,900 |
| 1999-06-30 | 1,930 | 1,930 | 1,901 | 1,901 | 140,000 | 1,901 |
| 1999-06-29 | 1,924 | 1,924 | 1,900 | 1,900 | 145,000 | 1,900 |
| 1999-06-28 | 1,920 | 1,925 | 1,887 | 1,915 | 36,000 | 1,915 |
| 1999-06-25 | 1,926 | 1,950 | 1,926 | 1,950 | 193,000 | 1,950 |
| 1999-06-24 | 1,930 | 1,936 | 1,930 | 1,931 | 138,000 | 1,931 |
| 1999-06-23 | 1,958 | 1,958 | 1,925 | 1,930 | 179,000 | 1,930 |
| 1999-06-22 | 1,965 | 1,970 | 1,945 | 1,968 | 266,000 | 1,968 |
| 1999-06-21 | 1,927 | 1,945 | 1,915 | 1,945 | 103,000 | 1,945 |
| 1999-06-18 | 1,930 | 1,930 | 1,920 | 1,928 | 80,000 | 1,928 |
| 1999-06-17 | 1,933 | 1,934 | 1,919 | 1,922 | 108,000 | 1,922 |
| 1999-06-16 | 1,939 | 1,953 | 1,931 | 1,933 | 53,000 | 1,933 |
| 1999-06-15 | 1,921 | 1,935 | 1,921 | 1,933 | 60,000 | 1,933 |
| 1999-06-14 | 1,930 | 1,960 | 1,929 | 1,960 | 145,000 | 1,960 |
| 1999-06-11 | 1,935 | 1,960 | 1,930 | 1,930 | 248,000 | 1,930 |
| 1999-06-10 | 1,939 | 1,950 | 1,939 | 1,940 | 115,000 | 1,940 |
| 1999-06-09 | 1,930 | 1,961 | 1,920 | 1,936 | 375,000 | 1,936 |
| 1999-06-08 | 1,910 | 1,918 | 1,910 | 1,916 | 66,000 | 1,916 |
| 1999-06-07 | 1,915 | 1,924 | 1,910 | 1,910 | 96,000 | 1,910 |
| 1999-06-04 | 1,923 | 1,923 | 1,905 | 1,907 | 114,000 | 1,907 |
| 1999-06-03 | 1,900 | 1,907 | 1,900 | 1,905 | 120,000 | 1,905 |
| 1999-06-02 | 1,879 | 1,910 | 1,879 | 1,900 | 408,000 | 1,900 |
| 1999-06-01 | 1,879 | 1,880 | 1,854 | 1,879 | 85,000 | 1,879 |
| 1999-05-31 | 1,894 | 1,898 | 1,875 | 1,884 | 64,000 | 1,884 |
| 1999-05-28 | 1,864 | 1,885 | 1,850 | 1,884 | 102,000 | 1,884 |
| 1999-05-27 | 1,885 | 1,894 | 1,885 | 1,894 | 46,000 | 1,894 |
| 1999-05-26 | 1,884 | 1,895 | 1,875 | 1,875 | 150,000 | 1,875 |
| 1999-05-25 | 1,880 | 1,884 | 1,877 | 1,884 | 91,000 | 1,884 |
| 1999-05-24 | 1,893 | 1,893 | 1,862 | 1,884 | 108,000 | 1,884 |
| 1999-05-21 | 1,880 | 1,880 | 1,864 | 1,870 | 270,000 | 1,870 |
| 1999-05-20 | 1,811 | 1,850 | 1,811 | 1,850 | 255,000 | 1,850 |
| 1999-05-19 | 1,804 | 1,815 | 1,804 | 1,811 | 98,000 | 1,811 |
| 1999-05-18 | 1,834 | 1,844 | 1,830 | 1,834 | 134,000 | 1,834 |
| 1999-05-17 | 1,830 | 1,836 | 1,824 | 1,836 | 71,000 | 1,836 |
| 1999-05-14 | 1,815 | 1,820 | 1,800 | 1,820 | 106,000 | 1,820 |
| 1999-05-13 | 1,802 | 1,819 | 1,780 | 1,791 | 253,000 | 1,791 |
| 1999-05-12 | 1,803 | 1,820 | 1,802 | 1,802 | 52,000 | 1,802 |
| 1999-05-11 | 1,811 | 1,826 | 1,802 | 1,802 | 151,000 | 1,802 |
| 1999-05-10 | 1,830 | 1,842 | 1,830 | 1,838 | 97,000 | 1,838 |
| 1999-05-07 | 1,857 | 1,859 | 1,835 | 1,854 | 230,000 | 1,854 |
| 1999-05-06 | 1,851 | 1,881 | 1,851 | 1,881 | 119,000 | 1,881 |
| 1999-04-30 | 1,899 | 1,899 | 1,851 | 1,851 | 71,000 | 1,851 |
| 1999-04-28 | 1,875 | 1,875 | 1,851 | 1,851 | 102,000 | 1,851 |
| 1999-04-27 | 1,850 | 1,865 | 1,850 | 1,850 | 55,000 | 1,850 |
| 1999-04-26 | 1,860 | 1,860 | 1,850 | 1,850 | 78,000 | 1,850 |
| 1999-04-23 | 1,833 | 1,850 | 1,821 | 1,845 | 153,000 | 1,845 |
| 1999-04-22 | 1,817 | 1,835 | 1,817 | 1,833 | 108,000 | 1,833 |
| 1999-04-21 | 1,814 | 1,815 | 1,809 | 1,815 | 54,000 | 1,815 |
| 1999-04-20 | 1,808 | 1,815 | 1,802 | 1,815 | 226,000 | 1,815 |
| 1999-04-19 | 1,851 | 1,860 | 1,807 | 1,808 | 182,000 | 1,808 |
| 1999-04-16 | 1,887 | 1,900 | 1,856 | 1,856 | 235,000 | 1,856 |
| 1999-04-15 | 1,874 | 1,874 | 1,830 | 1,857 | 96,000 | 1,857 |
| 1999-04-14 | 1,865 | 1,865 | 1,850 | 1,850 | 205,000 | 1,850 |
| 1999-04-13 | 1,906 | 1,907 | 1,865 | 1,865 | 170,000 | 1,865 |
| 1999-04-12 | 1,920 | 1,923 | 1,905 | 1,905 | 67,000 | 1,905 |
| 1999-04-09 | 1,934 | 1,938 | 1,921 | 1,921 | 97,000 | 1,921 |
| 1999-04-08 | 1,911 | 1,927 | 1,911 | 1,925 | 103,000 | 1,925 |
| 1999-04-07 | 1,918 | 1,918 | 1,896 | 1,900 | 81,000 | 1,900 |
| 1999-04-06 | 1,895 | 1,918 | 1,895 | 1,918 | 53,000 | 1,918 |
| 1999-04-05 | 1,899 | 1,930 | 1,897 | 1,925 | 206,000 | 1,925 |
| 1999-04-02 | 1,870 | 1,877 | 1,840 | 1,869 | 106,000 | 1,869 |
| 1999-04-01 | 1,874 | 1,890 | 1,856 | 1,890 | 107,000 | 1,890 |
| 1999-03-31 | 1,875 | 1,877 | 1,855 | 1,855 | 92,000 | 1,855 |
| 1999-03-30 | 1,881 | 1,885 | 1,860 | 1,860 | 78,000 | 1,860 |
| 1999-03-29 | 1,893 | 1,893 | 1,860 | 1,863 | 79,000 | 1,863 |
| 1999-03-26 | 1,900 | 1,900 | 1,810 | 1,874 | 46,000 | 1,874 |
| 1999-03-25 | 1,849 | 1,870 | 1,849 | 1,870 | 193,000 | 1,870 |
| 1999-03-24 | 1,850 | 1,864 | 1,840 | 1,840 | 171,000 | 1,840 |
| 1999-03-23 | 1,880 | 1,880 | 1,820 | 1,850 | 82,000 | 1,850 |
| 1999-03-19 | 1,849 | 1,849 | 1,825 | 1,847 | 115,000 | 1,847 |
| 1999-03-18 | 1,810 | 1,828 | 1,800 | 1,800 | 193,000 | 1,800 |
| 1999-03-17 | 1,895 | 1,895 | 1,851 | 1,869 | 88,000 | 1,869 |
| 1999-03-16 | 1,800 | 1,900 | 1,780 | 1,865 | 262,000 | 1,865 |
| 1999-03-15 | 1,800 | 1,800 | 1,770 | 1,780 | 252,000 | 1,780 |
| 1999-03-12 | 1,839 | 1,839 | 1,800 | 1,800 | 244,000 | 1,800 |
| 1999-03-11 | 1,770 | 1,810 | 1,770 | 1,810 | 142,000 | 1,810 |
| 1999-03-10 | 1,740 | 1,760 | 1,740 | 1,760 | 74,000 | 1,760 |
| 1999-03-09 | 1,757 | 1,760 | 1,740 | 1,740 | 42,000 | 1,740 |
| 1999-03-08 | 1,740 | 1,749 | 1,736 | 1,749 | 118,000 | 1,749 |
| 1999-03-05 | 1,715 | 1,734 | 1,715 | 1,734 | 106,000 | 1,734 |
| 1999-03-04 | 1,704 | 1,715 | 1,703 | 1,715 | 79,000 | 1,715 |
| 1999-03-03 | 1,686 | 1,706 | 1,686 | 1,705 | 111,000 | 1,705 |
| 1999-03-02 | 1,706 | 1,715 | 1,686 | 1,686 | 42,000 | 1,686 |
| 1999-03-01 | 1,719 | 1,730 | 1,705 | 1,705 | 78,000 | 1,705 |
| 1999-02-26 | 1,718 | 1,722 | 1,710 | 1,715 | 80,000 | 1,715 |
| 1999-02-25 | 1,706 | 1,731 | 1,706 | 1,717 | 38,000 | 1,717 |
| 1999-02-24 | 1,716 | 1,736 | 1,713 | 1,736 | 204,000 | 1,736 |
| 1999-02-23 | 1,759 | 1,759 | 1,716 | 1,716 | 192,000 | 1,716 |
| 1999-02-22 | 1,770 | 1,774 | 1,751 | 1,758 | 145,000 | 1,758 |
| 1999-02-19 | 1,757 | 1,764 | 1,753 | 1,757 | 84,000 | 1,757 |
| 1999-02-18 | 1,770 | 1,774 | 1,756 | 1,757 | 145,000 | 1,757 |
| 1999-02-17 | 1,765 | 1,772 | 1,740 | 1,770 | 152,000 | 1,770 |
| 1999-02-16 | 1,720 | 1,768 | 1,720 | 1,759 | 373,000 | 1,759 |
| 1999-02-15 | 1,690 | 1,734 | 1,687 | 1,734 | 602,000 | 1,734 |
| 1999-02-12 | 1,660 | 1,670 | 1,653 | 1,670 | 139,000 | 1,670 |
| 1999-02-10 | 1,649 | 1,655 | 1,647 | 1,655 | 38,000 | 1,655 |
| 1999-02-09 | 1,660 | 1,660 | 1,635 | 1,635 | 103,000 | 1,635 |
| 1999-02-08 | 1,624 | 1,651 | 1,622 | 1,651 | 14,000 | 1,651 |
| 1999-02-05 | 1,650 | 1,650 | 1,620 | 1,620 | 121,000 | 1,620 |
| 1999-02-04 | 1,640 | 1,642 | 1,615 | 1,630 | 269,000 | 1,630 |
| 1999-02-03 | 1,641 | 1,647 | 1,641 | 1,644 | 56,000 | 1,644 |
| 1999-02-02 | 1,679 | 1,679 | 1,651 | 1,660 | 34,000 | 1,660 |
| 1999-02-01 | 1,696 | 1,696 | 1,659 | 1,659 | 130,000 | 1,659 |
| 1999-01-29 | 1,649 | 1,700 | 1,630 | 1,680 | 312,000 | 1,680 |
| 1999-01-28 | 1,624 | 1,635 | 1,624 | 1,625 | 49,000 | 1,625 |
| 1999-01-27 | 1,605 | 1,620 | 1,605 | 1,615 | 65,000 | 1,615 |
| 1999-01-26 | 1,579 | 1,615 | 1,579 | 1,605 | 84,000 | 1,605 |
| 1999-01-25 | 1,606 | 1,606 | 1,585 | 1,600 | 98,000 | 1,600 |
| 1999-01-22 | 1,599 | 1,599 | 1,576 | 1,576 | 86,000 | 1,576 |
| 1999-01-21 | 1,555 | 1,589 | 1,555 | 1,585 | 102,000 | 1,585 |
| 1999-01-20 | 1,554 | 1,585 | 1,554 | 1,585 | 88,000 | 1,585 |
| 1999-01-19 | 1,600 | 1,600 | 1,567 | 1,567 | 92,000 | 1,567 |
| 1999-01-18 | 1,569 | 1,599 | 1,569 | 1,570 | 66,000 | 1,570 |
| 1999-01-14 | 1,570 | 1,589 | 1,566 | 1,568 | 77,000 | 1,568 |
| 1999-01-13 | 1,574 | 1,583 | 1,574 | 1,583 | 27,000 | 1,583 |
| 1999-01-12 | 1,570 | 1,585 | 1,568 | 1,574 | 92,000 | 1,574 |
| 1999-01-11 | 1,561 | 1,570 | 1,561 | 1,570 | 10,000 | 1,570 |
| 1999-01-08 | 1,570 | 1,587 | 1,555 | 1,560 | 48,000 | 1,560 |
| 1999-01-07 | 1,585 | 1,608 | 1,571 | 1,571 | 125,000 | 1,571 |
| 1999-01-06 | 1,542 | 1,547 | 1,542 | 1,545 | 168,000 | 1,545 |
| 1999-01-05 | 1,587 | 1,587 | 1,535 | 1,540 | 192,000 | 1,540 |
| 1999-01-04 | 1,618 | 1,618 | 1,555 | 1,555 | 18,000 | 1,555 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
