8136 (株)サンリオ 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 | 3,620 | 3,800 | 3,600 | 3,780 | 85,000 | 1,260 |
| 1999-12-29 | 3,740 | 3,780 | 3,600 | 3,670 | 116,000 | 1,223.33 |
| 1999-12-28 | 3,740 | 3,740 | 3,600 | 3,660 | 94,000 | 1,220 |
| 1999-12-27 | 3,980 | 3,980 | 3,700 | 3,780 | 91,000 | 1,260 |
| 1999-12-24 | 3,880 | 4,140 | 3,780 | 3,980 | 237,000 | 1,326.67 |
| 1999-12-22 | 4,060 | 4,100 | 3,780 | 3,830 | 249,000 | 1,276.67 |
| 1999-12-21 | 4,500 | 4,500 | 3,910 | 4,020 | 1,136,000 | 1,340 |
| 1999-12-17 | 3,390 | 3,890 | 3,230 | 3,780 | 392,000 | 1,260 |
| 1999-12-16 | 3,590 | 3,590 | 3,350 | 3,440 | 239,000 | 1,146.67 |
| 1999-12-15 | 3,700 | 3,740 | 3,580 | 3,590 | 175,000 | 1,196.67 |
| 1999-12-14 | 3,980 | 3,980 | 3,680 | 3,730 | 141,000 | 1,243.33 |
| 1999-12-13 | 4,060 | 4,060 | 3,900 | 3,950 | 112,000 | 1,316.67 |
| 1999-12-10 | 3,820 | 4,040 | 3,810 | 4,010 | 294,000 | 1,336.67 |
| 1999-12-09 | 3,700 | 3,900 | 3,650 | 3,770 | 166,000 | 1,256.67 |
| 1999-12-08 | 3,820 | 3,870 | 3,710 | 3,750 | 174,000 | 1,250 |
| 1999-12-07 | 3,920 | 4,000 | 3,900 | 3,900 | 134,000 | 1,300 |
| 1999-12-06 | 4,160 | 4,200 | 3,960 | 3,970 | 337,000 | 1,323.33 |
| 1999-12-03 | 3,750 | 4,140 | 3,750 | 4,060 | 399,000 | 1,353.33 |
| 1999-12-02 | 3,900 | 3,950 | 3,520 | 3,800 | 451,000 | 1,266.67 |
| 1999-12-01 | 4,080 | 4,080 | 3,680 | 3,830 | 502,000 | 1,276.67 |
| 1999-11-30 | 4,150 | 4,200 | 4,050 | 4,130 | 353,000 | 1,376.67 |
| 1999-11-29 | 4,510 | 4,510 | 4,140 | 4,290 | 327,000 | 1,430 |
| 1999-11-26 | 4,670 | 4,750 | 4,520 | 4,560 | 180,000 | 1,520 |
| 1999-11-25 | 4,900 | 4,900 | 4,690 | 4,720 | 158,000 | 1,573.33 |
| 1999-11-24 | 4,650 | 4,900 | 4,550 | 4,900 | 520,000 | 1,633.33 |
| 1999-11-22 | 4,870 | 4,880 | 4,530 | 4,620 | 404,000 | 1,540 |
| 1999-11-19 | 5,170 | 5,200 | 4,890 | 4,890 | 204,000 | 1,630 |
| 1999-11-18 | 4,900 | 5,190 | 4,900 | 5,070 | 223,000 | 1,690 |
| 1999-11-17 | 5,300 | 5,380 | 4,800 | 4,950 | 411,000 | 1,650 |
| 1999-11-16 | 5,170 | 5,460 | 5,100 | 5,200 | 494,000 | 1,733.33 |
| 1999-11-15 | 5,800 | 6,000 | 5,600 | 5,970 | 425,000 | 1,990 |
| 1999-11-12 | 5,300 | 5,700 | 5,290 | 5,700 | 221,000 | 1,900 |
| 1999-11-11 | 5,740 | 5,740 | 5,280 | 5,300 | 238,000 | 1,766.67 |
| 1999-11-10 | 5,490 | 5,640 | 5,460 | 5,640 | 228,000 | 1,880 |
| 1999-11-09 | 5,600 | 5,600 | 5,450 | 5,590 | 116,000 | 1,863.33 |
| 1999-11-08 | 5,950 | 5,950 | 5,590 | 5,600 | 219,000 | 1,866.67 |
| 1999-11-05 | 5,100 | 6,000 | 5,100 | 5,800 | 556,000 | 1,933.33 |
| 1999-11-04 | 5,300 | 5,440 | 5,290 | 5,290 | 131,000 | 1,763.33 |
| 1999-11-02 | 5,470 | 5,470 | 5,270 | 5,360 | 98,000 | 1,786.67 |
| 1999-11-01 | 5,500 | 5,540 | 5,300 | 5,370 | 112,000 | 1,790 |
| 1999-10-29 | 5,420 | 5,500 | 5,300 | 5,500 | 323,000 | 1,833.33 |
| 1999-10-28 | 5,050 | 5,280 | 5,050 | 5,240 | 156,000 | 1,746.67 |
| 1999-10-27 | 5,100 | 5,120 | 5,010 | 5,020 | 125,000 | 1,673.33 |
| 1999-10-26 | 5,100 | 5,200 | 5,090 | 5,100 | 113,000 | 1,700 |
| 1999-10-25 | 5,360 | 5,360 | 5,200 | 5,300 | 85,000 | 1,766.67 |
| 1999-10-22 | 5,400 | 5,400 | 5,100 | 5,300 | 98,000 | 1,766.67 |
| 1999-10-21 | 5,600 | 5,600 | 5,440 | 5,440 | 247,000 | 1,813.33 |
| 1999-10-20 | 5,200 | 5,330 | 5,120 | 5,300 | 162,000 | 1,766.67 |
| 1999-10-19 | 5,010 | 5,200 | 4,820 | 5,000 | 218,000 | 1,666.67 |
| 1999-10-18 | 5,090 | 5,150 | 4,800 | 4,940 | 302,000 | 1,646.67 |
| 1999-10-15 | 5,900 | 5,900 | 5,630 | 5,690 | 153,000 | 1,896.67 |
| 1999-10-14 | 5,790 | 5,930 | 5,750 | 5,830 | 98,000 | 1,943.33 |
| 1999-10-13 | 5,830 | 5,850 | 5,700 | 5,840 | 105,000 | 1,946.67 |
| 1999-10-12 | 5,990 | 6,240 | 5,810 | 5,830 | 175,000 | 1,943.33 |
| 1999-10-08 | 5,800 | 5,890 | 5,550 | 5,890 | 284,000 | 1,963.33 |
| 1999-10-07 | 6,040 | 6,100 | 5,800 | 5,810 | 227,000 | 1,936.67 |
| 1999-10-06 | 6,120 | 6,150 | 5,960 | 6,000 | 209,000 | 2,000 |
| 1999-10-05 | 6,200 | 6,380 | 6,070 | 6,100 | 235,000 | 2,033.33 |
| 1999-10-04 | 6,400 | 6,400 | 6,110 | 6,280 | 213,000 | 2,093.33 |
| 1999-10-01 | 6,250 | 6,250 | 6,100 | 6,200 | 304,000 | 2,066.67 |
| 1999-09-30 | 6,250 | 6,390 | 5,910 | 5,950 | 280,000 | 1,983.33 |
| 1999-09-29 | 5,960 | 6,250 | 5,960 | 6,150 | 308,000 | 2,050 |
| 1999-09-28 | 5,710 | 5,990 | 5,650 | 5,960 | 202,000 | 1,986.67 |
| 1999-09-27 | 5,510 | 5,690 | 5,410 | 5,500 | 208,000 | 1,833.33 |
| 1999-09-24 | 5,850 | 5,870 | 5,280 | 5,490 | 347,000 | 1,830 |
| 1999-09-22 | 6,080 | 6,280 | 6,080 | 6,250 | 198,000 | 2,083.33 |
| 1999-09-21 | 6,600 | 6,600 | 6,200 | 6,480 | 246,000 | 2,160 |
| 1999-09-20 | 6,890 | 6,990 | 6,410 | 6,510 | 263,000 | 2,170 |
| 1999-09-17 | 6,350 | 6,850 | 6,100 | 6,760 | 533,000 | 2,253.33 |
| 1999-09-16 | 6,870 | 7,000 | 6,370 | 6,450 | 717,000 | 2,150 |
| 1999-09-14 | 7,490 | 7,490 | 7,100 | 7,370 | 896,000 | 2,456.67 |
| 1999-09-13 | 7,290 | 7,700 | 7,290 | 7,690 | 1,132,000 | 2,563.33 |
| 1999-09-10 | 7,050 | 7,320 | 7,050 | 7,130 | 859,000 | 2,376.67 |
| 1999-09-09 | 6,600 | 7,390 | 6,500 | 7,150 | 1,442,000 | 2,383.33 |
| 1999-09-08 | 6,400 | 6,500 | 6,320 | 6,490 | 264,000 | 2,163.33 |
| 1999-09-07 | 6,430 | 6,450 | 6,120 | 6,440 | 438,000 | 2,146.67 |
| 1999-09-06 | 6,440 | 6,550 | 6,350 | 6,400 | 650,000 | 2,133.33 |
| 1999-09-03 | 6,000 | 6,410 | 5,990 | 6,340 | 881,000 | 2,113.33 |
| 1999-09-02 | 5,690 | 6,240 | 5,650 | 6,090 | 1,537,000 | 2,030 |
| 1999-09-01 | 5,290 | 5,600 | 5,250 | 5,590 | 908,000 | 1,863.33 |
| 1999-08-31 | 5,190 | 5,300 | 5,190 | 5,190 | 618,000 | 1,730 |
| 1999-08-30 | 4,920 | 5,180 | 4,900 | 5,140 | 406,000 | 1,713.33 |
| 1999-08-27 | 4,880 | 5,000 | 4,830 | 4,830 | 194,000 | 1,610 |
| 1999-08-26 | 4,810 | 4,930 | 4,810 | 4,830 | 114,000 | 1,610 |
| 1999-08-25 | 4,900 | 4,960 | 4,800 | 4,860 | 115,000 | 1,620 |
| 1999-08-24 | 5,030 | 5,090 | 4,940 | 4,990 | 263,000 | 1,663.33 |
| 1999-08-23 | 4,850 | 5,100 | 4,800 | 5,050 | 742,000 | 1,683.33 |
| 1999-08-20 | 4,830 | 4,850 | 4,750 | 4,800 | 272,000 | 1,600 |
| 1999-08-19 | 4,610 | 4,790 | 4,610 | 4,780 | 254,000 | 1,593.33 |
| 1999-08-18 | 4,810 | 4,820 | 4,600 | 4,610 | 342,000 | 1,536.67 |
| 1999-08-17 | 4,680 | 4,780 | 4,580 | 4,760 | 403,000 | 1,586.67 |
| 1999-08-16 | 4,440 | 4,650 | 4,430 | 4,650 | 399,000 | 1,550 |
| 1999-08-13 | 4,440 | 4,450 | 4,410 | 4,440 | 121,000 | 1,480 |
| 1999-08-12 | 4,430 | 4,450 | 4,390 | 4,450 | 127,000 | 1,483.33 |
| 1999-08-11 | 4,430 | 4,450 | 4,400 | 4,410 | 158,000 | 1,470 |
| 1999-08-10 | 4,360 | 4,430 | 4,350 | 4,430 | 84,000 | 1,476.67 |
| 1999-08-09 | 4,340 | 4,430 | 4,340 | 4,410 | 110,000 | 1,470 |
| 1999-08-06 | 4,420 | 4,430 | 4,350 | 4,390 | 163,000 | 1,463.33 |
| 1999-08-05 | 4,570 | 4,570 | 4,400 | 4,470 | 157,000 | 1,490 |
| 1999-08-04 | 4,650 | 4,730 | 4,530 | 4,580 | 241,000 | 1,526.67 |
| 1999-08-03 | 4,720 | 4,730 | 4,610 | 4,610 | 188,000 | 1,536.67 |
| 1999-08-02 | 4,500 | 4,730 | 4,460 | 4,670 | 399,000 | 1,556.67 |
| 1999-07-30 | 4,410 | 4,490 | 4,370 | 4,490 | 294,000 | 1,496.67 |
| 1999-07-29 | 4,400 | 4,490 | 4,350 | 4,410 | 248,000 | 1,470 |
| 1999-07-28 | 4,280 | 4,380 | 4,220 | 4,330 | 203,000 | 1,443.33 |
| 1999-07-27 | 4,240 | 4,360 | 4,160 | 4,230 | 217,000 | 1,410 |
| 1999-07-26 | 4,210 | 4,400 | 4,210 | 4,400 | 137,000 | 1,466.67 |
| 1999-07-23 | 4,290 | 4,440 | 4,290 | 4,310 | 303,000 | 1,436.67 |
| 1999-07-22 | 4,530 | 4,590 | 4,370 | 4,490 | 254,000 | 1,496.67 |
| 1999-07-21 | 4,590 | 4,660 | 4,510 | 4,590 | 260,000 | 1,530 |
| 1999-07-19 | 4,730 | 4,810 | 4,730 | 4,790 | 103,000 | 1,596.67 |
| 1999-07-16 | 4,770 | 4,920 | 4,750 | 4,780 | 526,000 | 1,593.33 |
| 1999-07-15 | 4,810 | 4,900 | 4,720 | 4,820 | 303,000 | 1,606.67 |
| 1999-07-14 | 4,700 | 4,830 | 4,690 | 4,800 | 544,000 | 1,600 |
| 1999-07-13 | 4,580 | 4,650 | 4,540 | 4,560 | 164,000 | 1,520 |
| 1999-07-12 | 4,540 | 4,630 | 4,500 | 4,590 | 265,000 | 1,530 |
| 1999-07-09 | 4,640 | 4,640 | 4,450 | 4,490 | 238,000 | 1,496.67 |
| 1999-07-08 | 4,560 | 4,750 | 4,560 | 4,670 | 494,000 | 1,556.67 |
| 1999-07-07 | 4,730 | 4,730 | 4,480 | 4,550 | 347,000 | 1,516.67 |
| 1999-07-06 | 4,650 | 4,820 | 4,610 | 4,680 | 666,000 | 1,560 |
| 1999-07-05 | 4,390 | 4,600 | 4,340 | 4,600 | 728,000 | 1,533.33 |
| 1999-07-02 | 4,320 | 4,320 | 4,230 | 4,290 | 343,000 | 1,430 |
| 1999-07-01 | 4,070 | 4,180 | 4,070 | 4,120 | 442,000 | 1,373.33 |
| 1999-06-30 | 4,200 | 4,250 | 4,120 | 4,120 | 235,000 | 1,373.33 |
| 1999-06-29 | 4,280 | 4,350 | 4,120 | 4,190 | 371,000 | 1,396.67 |
| 1999-06-28 | 4,200 | 4,450 | 4,200 | 4,280 | 677,000 | 1,426.67 |
| 1999-06-25 | 4,300 | 4,310 | 4,090 | 4,100 | 478,000 | 1,366.67 |
| 1999-06-24 | 4,150 | 4,400 | 4,150 | 4,350 | 1,011,000 | 1,450 |
| 1999-06-23 | 3,900 | 4,170 | 3,860 | 4,150 | 1,160,000 | 1,383.33 |
| 1999-06-22 | 3,700 | 3,900 | 3,620 | 3,900 | 658,000 | 1,300 |
| 1999-06-21 | 3,700 | 3,720 | 3,580 | 3,680 | 403,000 | 1,226.67 |
| 1999-06-18 | 3,750 | 3,790 | 3,660 | 3,660 | 694,000 | 1,220 |
| 1999-06-17 | 3,500 | 3,750 | 3,480 | 3,700 | 893,000 | 1,233.33 |
| 1999-06-16 | 3,330 | 3,490 | 3,330 | 3,490 | 612,000 | 1,163.33 |
| 1999-06-15 | 3,290 | 3,300 | 3,210 | 3,300 | 205,000 | 1,100 |
| 1999-06-14 | 3,240 | 3,340 | 3,230 | 3,290 | 257,000 | 1,096.67 |
| 1999-06-11 | 3,310 | 3,370 | 3,200 | 3,260 | 644,000 | 1,086.67 |
| 1999-06-10 | 3,180 | 3,300 | 3,160 | 3,260 | 939,000 | 1,086.67 |
| 1999-06-09 | 2,990 | 3,160 | 2,990 | 3,130 | 1,026,000 | 1,043.33 |
| 1999-06-08 | 3,040 | 3,040 | 2,970 | 2,990 | 217,000 | 996.67 |
| 1999-06-07 | 3,040 | 3,070 | 3,010 | 3,050 | 399,000 | 1,016.67 |
| 1999-06-04 | 3,080 | 3,080 | 2,985 | 3,010 | 518,000 | 1,003.33 |
| 1999-06-03 | 2,990 | 3,050 | 2,955 | 3,050 | 708,000 | 1,016.67 |
| 1999-06-02 | 2,840 | 2,980 | 2,830 | 2,955 | 563,000 | 985 |
| 1999-06-01 | 2,800 | 2,840 | 2,740 | 2,825 | 233,000 | 941.67 |
| 1999-05-31 | 2,785 | 2,785 | 2,740 | 2,770 | 162,000 | 923.33 |
| 1999-05-28 | 2,755 | 2,790 | 2,735 | 2,750 | 286,000 | 916.67 |
| 1999-05-27 | 2,880 | 2,890 | 2,800 | 2,835 | 128,000 | 945 |
| 1999-05-26 | 2,880 | 2,940 | 2,855 | 2,880 | 206,000 | 960 |
| 1999-05-25 | 2,810 | 2,900 | 2,810 | 2,900 | 189,000 | 966.67 |
| 1999-05-24 | 2,850 | 2,890 | 2,785 | 2,885 | 166,000 | 961.67 |
| 1999-05-21 | 2,900 | 2,900 | 2,800 | 2,855 | 248,000 | 951.67 |
| 1999-05-20 | 2,980 | 3,010 | 2,820 | 2,880 | 586,000 | 960 |
| 1999-05-19 | 3,030 | 3,090 | 2,880 | 2,900 | 793,000 | 966.67 |
| 1999-05-18 | 2,950 | 3,060 | 2,920 | 3,040 | 838,000 | 1,013.33 |
| 1999-05-17 | 2,910 | 2,940 | 2,870 | 2,940 | 291,000 | 980 |
| 1999-05-14 | 2,970 | 3,010 | 2,910 | 2,930 | 1,442,000 | 976.67 |
| 1999-05-13 | 2,700 | 2,890 | 2,700 | 2,890 | 691,000 | 963.33 |
| 1999-05-12 | 2,650 | 2,730 | 2,650 | 2,705 | 225,000 | 901.67 |
| 1999-05-11 | 2,700 | 2,700 | 2,635 | 2,650 | 133,000 | 883.33 |
| 1999-05-10 | 2,755 | 2,755 | 2,670 | 2,700 | 87,000 | 900 |
| 1999-05-07 | 2,770 | 2,770 | 2,705 | 2,705 | 215,000 | 901.67 |
| 1999-05-06 | 2,700 | 2,770 | 2,640 | 2,705 | 382,000 | 901.67 |
| 1999-04-30 | 2,615 | 2,690 | 2,580 | 2,675 | 363,000 | 891.67 |
| 1999-04-28 | 2,645 | 2,695 | 2,630 | 2,630 | 178,000 | 876.67 |
| 1999-04-27 | 2,690 | 2,700 | 2,610 | 2,685 | 174,000 | 895 |
| 1999-04-26 | 2,710 | 2,740 | 2,650 | 2,665 | 228,000 | 888.33 |
| 1999-04-23 | 2,650 | 2,715 | 2,635 | 2,680 | 514,000 | 893.33 |
| 1999-04-22 | 2,410 | 2,635 | 2,410 | 2,635 | 331,000 | 878.33 |
| 1999-04-21 | 2,500 | 2,540 | 2,400 | 2,450 | 220,000 | 816.67 |
| 1999-04-20 | 2,550 | 2,550 | 2,490 | 2,500 | 205,000 | 833.33 |
| 1999-04-19 | 2,555 | 2,600 | 2,530 | 2,570 | 274,000 | 856.67 |
| 1999-04-16 | 2,690 | 2,700 | 2,555 | 2,590 | 508,000 | 863.33 |
| 1999-04-15 | 2,730 | 2,800 | 2,660 | 2,730 | 489,000 | 910 |
| 1999-04-14 | 2,790 | 2,900 | 2,620 | 2,850 | 1,227,000 | 950 |
| 1999-04-13 | 2,360 | 2,755 | 2,355 | 2,750 | 1,589,000 | 916.67 |
| 1999-04-12 | 2,365 | 2,410 | 2,350 | 2,355 | 213,000 | 785 |
| 1999-04-09 | 2,435 | 2,440 | 2,360 | 2,395 | 339,000 | 798.33 |
| 1999-04-08 | 2,325 | 2,425 | 2,305 | 2,395 | 923,000 | 798.33 |
| 1999-04-07 | 2,185 | 2,295 | 2,155 | 2,295 | 390,000 | 765 |
| 1999-04-06 | 2,150 | 2,200 | 2,120 | 2,155 | 159,000 | 718.33 |
| 1999-04-05 | 2,245 | 2,245 | 2,150 | 2,155 | 142,000 | 718.33 |
| 1999-04-02 | 2,250 | 2,260 | 2,190 | 2,205 | 325,000 | 735 |
| 1999-04-01 | 2,160 | 2,250 | 2,160 | 2,220 | 635,000 | 740 |
| 1999-03-31 | 2,180 | 2,200 | 2,130 | 2,200 | 219,000 | 733.33 |
| 1999-03-30 | 2,220 | 2,250 | 2,130 | 2,170 | 459,000 | 723.33 |
| 1999-03-29 | 2,070 | 2,200 | 2,050 | 2,200 | 389,000 | 733.33 |
| 1999-03-26 | 2,050 | 2,075 | 2,020 | 2,050 | 200,000 | 683.33 |
| 1999-03-25 | 1,981 | 2,040 | 1,950 | 2,000 | 128,000 | 666.67 |
| 1999-03-24 | 2,000 | 2,040 | 1,970 | 1,980 | 145,000 | 660 |
| 1999-03-23 | 2,055 | 2,085 | 2,040 | 2,050 | 165,000 | 683.33 |
| 1999-03-19 | 2,025 | 2,100 | 2,025 | 2,065 | 337,000 | 688.33 |
| 1999-03-18 | 2,120 | 2,120 | 2,050 | 2,050 | 357,000 | 683.33 |
| 1999-03-17 | 2,110 | 2,120 | 2,000 | 2,120 | 710,000 | 706.67 |
| 1999-03-16 | 2,100 | 2,130 | 2,050 | 2,110 | 835,000 | 703.33 |
| 1999-03-15 | 1,990 | 2,080 | 1,971 | 2,070 | 848,000 | 690 |
| 1999-03-12 | 1,930 | 2,000 | 1,900 | 1,960 | 1,084,000 | 653.33 |
| 1999-03-11 | 1,818 | 1,900 | 1,800 | 1,870 | 313,000 | 623.33 |
| 1999-03-10 | 1,782 | 1,820 | 1,782 | 1,810 | 171,000 | 603.33 |
| 1999-03-09 | 1,790 | 1,800 | 1,771 | 1,781 | 132,000 | 593.67 |
| 1999-03-08 | 1,841 | 1,841 | 1,770 | 1,792 | 200,000 | 597.33 |
| 1999-03-05 | 1,800 | 1,833 | 1,800 | 1,823 | 212,000 | 607.67 |
| 1999-03-04 | 1,781 | 1,805 | 1,775 | 1,790 | 159,000 | 596.67 |
| 1999-03-03 | 1,810 | 1,820 | 1,770 | 1,787 | 193,000 | 595.67 |
| 1999-03-02 | 1,835 | 1,843 | 1,812 | 1,812 | 214,000 | 604 |
| 1999-03-01 | 1,850 | 1,850 | 1,820 | 1,840 | 96,000 | 613.33 |
| 1999-02-26 | 1,811 | 1,860 | 1,811 | 1,850 | 270,000 | 616.67 |
| 1999-02-25 | 1,880 | 1,898 | 1,831 | 1,831 | 240,000 | 610.33 |
| 1999-02-24 | 1,845 | 1,880 | 1,829 | 1,879 | 507,000 | 626.33 |
| 1999-02-23 | 1,801 | 1,850 | 1,791 | 1,830 | 351,000 | 610 |
| 1999-02-22 | 1,826 | 1,830 | 1,760 | 1,815 | 252,000 | 605 |
| 1999-02-19 | 1,789 | 1,840 | 1,775 | 1,796 | 638,000 | 598.67 |
| 1999-02-18 | 1,764 | 1,789 | 1,750 | 1,781 | 310,000 | 593.67 |
| 1999-02-17 | 1,760 | 1,830 | 1,760 | 1,794 | 685,000 | 598 |
| 1999-02-16 | 1,690 | 1,755 | 1,690 | 1,743 | 549,000 | 581 |
| 1999-02-15 | 1,690 | 1,700 | 1,680 | 1,695 | 243,000 | 565 |
| 1999-02-12 | 1,699 | 1,700 | 1,671 | 1,685 | 223,000 | 561.67 |
| 1999-02-10 | 1,653 | 1,695 | 1,650 | 1,689 | 483,000 | 563 |
| 1999-02-09 | 1,600 | 1,660 | 1,590 | 1,660 | 421,000 | 553.33 |
| 1999-02-08 | 1,580 | 1,600 | 1,555 | 1,600 | 95,000 | 533.33 |
| 1999-02-05 | 1,535 | 1,560 | 1,507 | 1,550 | 133,000 | 516.67 |
| 1999-02-04 | 1,551 | 1,578 | 1,535 | 1,535 | 78,000 | 511.67 |
| 1999-02-03 | 1,570 | 1,580 | 1,550 | 1,572 | 68,000 | 524 |
| 1999-02-02 | 1,600 | 1,610 | 1,585 | 1,590 | 90,000 | 530 |
| 1999-02-01 | 1,620 | 1,650 | 1,581 | 1,581 | 152,000 | 527 |
| 1999-01-29 | 1,565 | 1,635 | 1,565 | 1,610 | 262,000 | 536.67 |
| 1999-01-28 | 1,570 | 1,590 | 1,550 | 1,556 | 150,000 | 518.67 |
| 1999-01-27 | 1,620 | 1,630 | 1,571 | 1,593 | 192,000 | 531 |
| 1999-01-26 | 1,480 | 1,595 | 1,470 | 1,593 | 464,000 | 531 |
| 1999-01-25 | 1,474 | 1,475 | 1,455 | 1,470 | 88,000 | 490 |
| 1999-01-22 | 1,450 | 1,488 | 1,432 | 1,455 | 144,000 | 485 |
| 1999-01-21 | 1,410 | 1,430 | 1,410 | 1,430 | 118,000 | 476.67 |
| 1999-01-20 | 1,410 | 1,410 | 1,401 | 1,410 | 150,000 | 470 |
| 1999-01-19 | 1,405 | 1,410 | 1,401 | 1,408 | 30,000 | 469.33 |
| 1999-01-18 | 1,410 | 1,431 | 1,385 | 1,385 | 137,000 | 461.67 |
| 1999-01-14 | 1,440 | 1,450 | 1,401 | 1,401 | 120,000 | 467 |
| 1999-01-13 | 1,440 | 1,450 | 1,440 | 1,450 | 35,000 | 483.33 |
| 1999-01-12 | 1,439 | 1,465 | 1,430 | 1,460 | 123,000 | 486.67 |
| 1999-01-11 | 1,400 | 1,440 | 1,400 | 1,440 | 37,000 | 480 |
| 1999-01-08 | 1,450 | 1,450 | 1,400 | 1,407 | 79,000 | 469 |
| 1999-01-07 | 1,490 | 1,490 | 1,447 | 1,450 | 90,000 | 483.33 |
| 1999-01-06 | 1,375 | 1,436 | 1,375 | 1,430 | 108,000 | 476.67 |
| 1999-01-05 | 1,436 | 1,436 | 1,380 | 1,382 | 137,000 | 460.67 |
| 1999-01-04 | 1,450 | 1,451 | 1,430 | 1,436 | 33,000 | 478.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
