8179 ロイヤルホールディングス(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 | 1,051 | 1,070 | 1,050 | 1,070 | 8,000 | 1,070 |
| 1999-12-29 | 1,080 | 1,100 | 1,039 | 1,050 | 66,000 | 1,050 |
| 1999-12-28 | 1,100 | 1,106 | 1,080 | 1,080 | 21,000 | 1,080 |
| 1999-12-27 | 1,143 | 1,145 | 1,119 | 1,136 | 28,000 | 1,136 |
| 1999-12-24 | 1,170 | 1,170 | 1,130 | 1,153 | 68,000 | 1,153 |
| 1999-12-22 | 1,168 | 1,169 | 1,159 | 1,160 | 49,000 | 1,160 |
| 1999-12-21 | 1,170 | 1,170 | 1,159 | 1,169 | 41,000 | 1,169 |
| 1999-12-20 | 1,175 | 1,175 | 1,160 | 1,169 | 81,000 | 1,169 |
| 1999-12-17 | 1,171 | 1,171 | 1,141 | 1,155 | 77,000 | 1,155 |
| 1999-12-16 | 1,090 | 1,119 | 1,090 | 1,111 | 38,000 | 1,111 |
| 1999-12-15 | 1,125 | 1,130 | 1,090 | 1,090 | 82,000 | 1,090 |
| 1999-12-14 | 1,100 | 1,110 | 1,100 | 1,109 | 57,000 | 1,109 |
| 1999-12-13 | 1,091 | 1,099 | 1,087 | 1,087 | 52,000 | 1,087 |
| 1999-12-10 | 1,050 | 1,085 | 1,050 | 1,075 | 81,000 | 1,075 |
| 1999-12-09 | 1,097 | 1,097 | 1,080 | 1,087 | 97,000 | 1,087 |
| 1999-12-08 | 1,121 | 1,135 | 1,097 | 1,097 | 135,000 | 1,097 |
| 1999-12-07 | 1,150 | 1,160 | 1,110 | 1,115 | 93,000 | 1,115 |
| 1999-12-06 | 1,176 | 1,176 | 1,150 | 1,150 | 62,000 | 1,150 |
| 1999-12-03 | 1,200 | 1,202 | 1,150 | 1,177 | 112,000 | 1,177 |
| 1999-12-02 | 1,210 | 1,218 | 1,200 | 1,202 | 73,000 | 1,202 |
| 1999-12-01 | 1,223 | 1,223 | 1,210 | 1,220 | 68,000 | 1,220 |
| 1999-11-30 | 1,222 | 1,230 | 1,220 | 1,221 | 79,000 | 1,221 |
| 1999-11-29 | 1,230 | 1,242 | 1,220 | 1,220 | 71,000 | 1,220 |
| 1999-11-26 | 1,250 | 1,250 | 1,231 | 1,231 | 30,000 | 1,231 |
| 1999-11-25 | 1,270 | 1,270 | 1,250 | 1,250 | 19,000 | 1,250 |
| 1999-11-24 | 1,299 | 1,299 | 1,240 | 1,255 | 46,000 | 1,255 |
| 1999-11-22 | 1,230 | 1,290 | 1,230 | 1,260 | 66,000 | 1,260 |
| 1999-11-19 | 1,231 | 1,231 | 1,230 | 1,231 | 51,000 | 1,231 |
| 1999-11-18 | 1,290 | 1,290 | 1,215 | 1,231 | 68,000 | 1,231 |
| 1999-11-17 | 1,247 | 1,249 | 1,230 | 1,230 | 57,000 | 1,230 |
| 1999-11-16 | 1,250 | 1,250 | 1,246 | 1,246 | 19,000 | 1,246 |
| 1999-11-15 | 1,260 | 1,300 | 1,250 | 1,250 | 31,000 | 1,250 |
| 1999-11-12 | 1,250 | 1,255 | 1,248 | 1,248 | 26,000 | 1,248 |
| 1999-11-11 | 1,275 | 1,275 | 1,250 | 1,250 | 58,000 | 1,250 |
| 1999-11-10 | 1,290 | 1,299 | 1,270 | 1,275 | 62,000 | 1,275 |
| 1999-11-09 | 1,310 | 1,314 | 1,295 | 1,300 | 34,000 | 1,300 |
| 1999-11-08 | 1,320 | 1,332 | 1,320 | 1,324 | 11,000 | 1,324 |
| 1999-11-05 | 1,344 | 1,344 | 1,330 | 1,338 | 13,000 | 1,338 |
| 1999-11-04 | 1,353 | 1,357 | 1,335 | 1,344 | 21,000 | 1,344 |
| 1999-11-02 | 1,300 | 1,300 | 1,292 | 1,298 | 14,000 | 1,298 |
| 1999-11-01 | 1,290 | 1,300 | 1,290 | 1,291 | 15,000 | 1,291 |
| 1999-10-29 | 1,310 | 1,375 | 1,305 | 1,370 | 81,000 | 1,370 |
| 1999-10-28 | 1,261 | 1,270 | 1,223 | 1,223 | 68,000 | 1,223 |
| 1999-10-27 | 1,250 | 1,279 | 1,250 | 1,255 | 26,000 | 1,255 |
| 1999-10-26 | 1,258 | 1,272 | 1,258 | 1,261 | 40,000 | 1,261 |
| 1999-10-25 | 1,247 | 1,267 | 1,247 | 1,258 | 25,000 | 1,258 |
| 1999-10-22 | 1,269 | 1,269 | 1,245 | 1,247 | 59,000 | 1,247 |
| 1999-10-21 | 1,255 | 1,256 | 1,250 | 1,250 | 38,000 | 1,250 |
| 1999-10-20 | 1,280 | 1,285 | 1,250 | 1,251 | 42,000 | 1,251 |
| 1999-10-19 | 1,253 | 1,274 | 1,253 | 1,263 | 16,000 | 1,263 |
| 1999-10-18 | 1,255 | 1,262 | 1,250 | 1,250 | 52,000 | 1,250 |
| 1999-10-15 | 1,261 | 1,279 | 1,255 | 1,255 | 58,000 | 1,255 |
| 1999-10-14 | 1,266 | 1,280 | 1,255 | 1,260 | 53,000 | 1,260 |
| 1999-10-13 | 1,280 | 1,300 | 1,260 | 1,260 | 70,000 | 1,260 |
| 1999-10-12 | 1,314 | 1,314 | 1,280 | 1,280 | 100,000 | 1,280 |
| 1999-10-08 | 1,340 | 1,345 | 1,311 | 1,314 | 37,000 | 1,314 |
| 1999-10-07 | 1,341 | 1,360 | 1,335 | 1,352 | 83,000 | 1,352 |
| 1999-10-06 | 1,331 | 1,368 | 1,331 | 1,340 | 65,000 | 1,340 |
| 1999-10-05 | 1,320 | 1,350 | 1,315 | 1,350 | 66,000 | 1,350 |
| 1999-10-04 | 1,320 | 1,320 | 1,310 | 1,314 | 19,000 | 1,314 |
| 1999-10-01 | 1,316 | 1,321 | 1,300 | 1,300 | 27,000 | 1,300 |
| 1999-09-30 | 1,320 | 1,339 | 1,319 | 1,330 | 45,000 | 1,330 |
| 1999-09-29 | 1,301 | 1,306 | 1,290 | 1,300 | 43,000 | 1,300 |
| 1999-09-28 | 1,310 | 1,322 | 1,307 | 1,307 | 36,000 | 1,307 |
| 1999-09-27 | 1,306 | 1,306 | 1,296 | 1,299 | 44,000 | 1,299 |
| 1999-09-24 | 1,330 | 1,330 | 1,284 | 1,299 | 99,000 | 1,299 |
| 1999-09-22 | 1,350 | 1,350 | 1,336 | 1,336 | 47,000 | 1,336 |
| 1999-09-21 | 1,366 | 1,366 | 1,350 | 1,350 | 58,000 | 1,350 |
| 1999-09-20 | 1,371 | 1,380 | 1,350 | 1,360 | 60,000 | 1,360 |
| 1999-09-17 | 1,361 | 1,380 | 1,360 | 1,365 | 36,000 | 1,365 |
| 1999-09-16 | 1,380 | 1,382 | 1,351 | 1,380 | 75,000 | 1,380 |
| 1999-09-14 | 1,391 | 1,394 | 1,380 | 1,383 | 89,000 | 1,383 |
| 1999-09-13 | 1,414 | 1,414 | 1,380 | 1,388 | 64,000 | 1,388 |
| 1999-09-10 | 1,400 | 1,415 | 1,390 | 1,394 | 98,000 | 1,394 |
| 1999-09-09 | 1,411 | 1,411 | 1,400 | 1,410 | 62,000 | 1,410 |
| 1999-09-08 | 1,440 | 1,440 | 1,411 | 1,411 | 16,000 | 1,411 |
| 1999-09-07 | 1,433 | 1,433 | 1,420 | 1,420 | 38,000 | 1,420 |
| 1999-09-06 | 1,441 | 1,447 | 1,431 | 1,431 | 12,000 | 1,431 |
| 1999-09-03 | 1,421 | 1,449 | 1,421 | 1,440 | 31,000 | 1,440 |
| 1999-09-02 | 1,435 | 1,435 | 1,420 | 1,430 | 23,000 | 1,430 |
| 1999-09-01 | 1,428 | 1,435 | 1,410 | 1,430 | 85,000 | 1,430 |
| 1999-08-31 | 1,430 | 1,430 | 1,420 | 1,428 | 64,000 | 1,428 |
| 1999-08-30 | 1,420 | 1,437 | 1,420 | 1,430 | 26,000 | 1,430 |
| 1999-08-27 | 1,460 | 1,461 | 1,412 | 1,412 | 61,000 | 1,412 |
| 1999-08-26 | 1,495 | 1,500 | 1,465 | 1,465 | 31,000 | 1,465 |
| 1999-08-25 | 1,499 | 1,500 | 1,482 | 1,497 | 30,000 | 1,497 |
| 1999-08-24 | 1,410 | 1,490 | 1,410 | 1,479 | 35,000 | 1,479 |
| 1999-08-23 | 1,400 | 1,400 | 1,381 | 1,385 | 98,000 | 1,385 |
| 1999-08-20 | 1,431 | 1,440 | 1,370 | 1,400 | 195,000 | 1,400 |
| 1999-08-19 | 1,461 | 1,463 | 1,430 | 1,431 | 81,000 | 1,431 |
| 1999-08-18 | 1,481 | 1,482 | 1,450 | 1,454 | 80,000 | 1,454 |
| 1999-08-17 | 1,500 | 1,505 | 1,480 | 1,480 | 74,000 | 1,480 |
| 1999-08-16 | 1,553 | 1,553 | 1,500 | 1,500 | 33,000 | 1,500 |
| 1999-08-13 | 1,580 | 1,580 | 1,485 | 1,523 | 142,000 | 1,523 |
| 1999-08-12 | 1,585 | 1,589 | 1,580 | 1,580 | 13,000 | 1,580 |
| 1999-08-11 | 1,590 | 1,590 | 1,575 | 1,585 | 31,000 | 1,585 |
| 1999-08-10 | 1,600 | 1,600 | 1,590 | 1,590 | 11,000 | 1,590 |
| 1999-08-09 | 1,631 | 1,631 | 1,600 | 1,600 | 41,000 | 1,600 |
| 1999-08-06 | 1,602 | 1,607 | 1,601 | 1,602 | 38,000 | 1,602 |
| 1999-08-05 | 1,610 | 1,610 | 1,572 | 1,572 | 52,000 | 1,572 |
| 1999-08-04 | 1,665 | 1,670 | 1,645 | 1,645 | 28,000 | 1,645 |
| 1999-08-03 | 1,684 | 1,684 | 1,651 | 1,665 | 92,000 | 1,665 |
| 1999-08-02 | 1,690 | 1,690 | 1,688 | 1,688 | 2,000 | 1,688 |
| 1999-07-30 | 1,659 | 1,696 | 1,659 | 1,690 | 45,000 | 1,690 |
| 1999-07-29 | 1,630 | 1,631 | 1,623 | 1,631 | 19,000 | 1,631 |
| 1999-07-28 | 1,640 | 1,670 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1999-07-27 | 1,633 | 1,639 | 1,632 | 1,639 | 8,000 | 1,639 |
| 1999-07-26 | 1,640 | 1,640 | 1,633 | 1,633 | 4,000 | 1,633 |
| 1999-07-23 | 1,620 | 1,622 | 1,611 | 1,618 | 15,000 | 1,618 |
| 1999-07-22 | 1,647 | 1,647 | 1,625 | 1,629 | 31,000 | 1,629 |
| 1999-07-21 | 1,627 | 1,647 | 1,626 | 1,647 | 29,000 | 1,647 |
| 1999-07-19 | 1,601 | 1,633 | 1,597 | 1,597 | 59,000 | 1,597 |
| 1999-07-16 | 1,636 | 1,679 | 1,592 | 1,595 | 149,000 | 1,595 |
| 1999-07-15 | 1,630 | 1,645 | 1,630 | 1,633 | 14,000 | 1,633 |
| 1999-07-14 | 1,635 | 1,651 | 1,630 | 1,630 | 42,000 | 1,630 |
| 1999-07-13 | 1,679 | 1,679 | 1,635 | 1,635 | 14,000 | 1,635 |
| 1999-07-12 | 1,680 | 1,689 | 1,649 | 1,649 | 34,000 | 1,649 |
| 1999-07-09 | 1,633 | 1,690 | 1,633 | 1,690 | 21,000 | 1,690 |
| 1999-07-08 | 1,636 | 1,645 | 1,630 | 1,632 | 38,000 | 1,632 |
| 1999-07-07 | 1,650 | 1,660 | 1,630 | 1,635 | 40,000 | 1,635 |
| 1999-07-06 | 1,651 | 1,652 | 1,640 | 1,650 | 29,000 | 1,650 |
| 1999-07-05 | 1,676 | 1,676 | 1,660 | 1,671 | 75,000 | 1,671 |
| 1999-07-02 | 1,676 | 1,700 | 1,676 | 1,676 | 27,000 | 1,676 |
| 1999-07-01 | 1,710 | 1,730 | 1,670 | 1,671 | 27,000 | 1,671 |
| 1999-06-30 | 1,700 | 1,720 | 1,670 | 1,670 | 15,000 | 1,670 |
| 1999-06-29 | 1,650 | 1,680 | 1,650 | 1,660 | 37,000 | 1,660 |
| 1999-06-28 | 1,710 | 1,710 | 1,690 | 1,690 | 12,000 | 1,690 |
| 1999-06-25 | 1,702 | 1,739 | 1,702 | 1,715 | 23,000 | 1,715 |
| 1999-06-24 | 1,781 | 1,781 | 1,778 | 1,781 | 41,000 | 1,781 |
| 1999-06-23 | 1,780 | 1,785 | 1,760 | 1,760 | 18,000 | 1,760 |
| 1999-06-22 | 1,740 | 1,790 | 1,735 | 1,765 | 71,000 | 1,765 |
| 1999-06-21 | 1,701 | 1,730 | 1,700 | 1,730 | 49,000 | 1,730 |
| 1999-06-18 | 1,728 | 1,728 | 1,690 | 1,690 | 27,000 | 1,690 |
| 1999-06-17 | 1,700 | 1,718 | 1,670 | 1,718 | 38,000 | 1,718 |
| 1999-06-16 | 1,689 | 1,690 | 1,670 | 1,670 | 25,000 | 1,670 |
| 1999-06-15 | 1,693 | 1,700 | 1,679 | 1,700 | 30,000 | 1,700 |
| 1999-06-14 | 1,675 | 1,675 | 1,660 | 1,663 | 22,000 | 1,663 |
| 1999-06-11 | 1,682 | 1,682 | 1,670 | 1,680 | 61,000 | 1,680 |
| 1999-06-10 | 1,661 | 1,682 | 1,661 | 1,682 | 31,000 | 1,682 |
| 1999-06-09 | 1,660 | 1,661 | 1,660 | 1,661 | 60,000 | 1,661 |
| 1999-06-08 | 1,640 | 1,640 | 1,630 | 1,630 | 22,000 | 1,630 |
| 1999-06-07 | 1,640 | 1,640 | 1,638 | 1,640 | 26,000 | 1,640 |
| 1999-06-04 | 1,670 | 1,670 | 1,645 | 1,649 | 29,000 | 1,649 |
| 1999-06-03 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1999-06-02 | 1,700 | 1,700 | 1,666 | 1,666 | 13,000 | 1,666 |
| 1999-06-01 | 1,620 | 1,660 | 1,610 | 1,610 | 60,000 | 1,610 |
| 1999-05-31 | 1,730 | 1,730 | 1,590 | 1,591 | 88,000 | 1,591 |
| 1999-05-28 | 1,700 | 1,719 | 1,690 | 1,690 | 17,000 | 1,690 |
| 1999-05-27 | 1,710 | 1,710 | 1,700 | 1,700 | 31,000 | 1,700 |
| 1999-05-26 | 1,681 | 1,710 | 1,681 | 1,710 | 25,000 | 1,710 |
| 1999-05-25 | 1,701 | 1,740 | 1,681 | 1,681 | 27,000 | 1,681 |
| 1999-05-24 | 1,740 | 1,740 | 1,700 | 1,720 | 16,000 | 1,720 |
| 1999-05-21 | 1,720 | 1,720 | 1,674 | 1,680 | 34,000 | 1,680 |
| 1999-05-20 | 1,720 | 1,720 | 1,700 | 1,719 | 11,000 | 1,719 |
| 1999-05-19 | 1,734 | 1,734 | 1,720 | 1,720 | 23,000 | 1,720 |
| 1999-05-18 | 1,709 | 1,740 | 1,691 | 1,739 | 49,000 | 1,739 |
| 1999-05-17 | 1,719 | 1,719 | 1,700 | 1,702 | 56,000 | 1,702 |
| 1999-05-14 | 1,700 | 1,730 | 1,661 | 1,730 | 67,000 | 1,730 |
| 1999-05-13 | 1,661 | 1,661 | 1,656 | 1,657 | 40,000 | 1,657 |
| 1999-05-12 | 1,631 | 1,668 | 1,620 | 1,668 | 62,000 | 1,668 |
| 1999-05-11 | 1,631 | 1,640 | 1,630 | 1,631 | 32,000 | 1,631 |
| 1999-05-10 | 1,670 | 1,700 | 1,630 | 1,630 | 21,000 | 1,630 |
| 1999-05-07 | 1,700 | 1,700 | 1,670 | 1,670 | 26,000 | 1,670 |
| 1999-05-06 | 1,631 | 1,641 | 1,631 | 1,638 | 9,000 | 1,638 |
| 1999-04-30 | 1,606 | 1,650 | 1,601 | 1,621 | 32,000 | 1,621 |
| 1999-04-28 | 1,620 | 1,630 | 1,601 | 1,601 | 22,000 | 1,601 |
| 1999-04-27 | 1,604 | 1,610 | 1,600 | 1,600 | 32,000 | 1,600 |
| 1999-04-26 | 1,611 | 1,619 | 1,598 | 1,599 | 44,000 | 1,599 |
| 1999-04-23 | 1,612 | 1,617 | 1,610 | 1,610 | 29,000 | 1,610 |
| 1999-04-22 | 1,610 | 1,627 | 1,610 | 1,610 | 19,000 | 1,610 |
| 1999-04-21 | 1,631 | 1,631 | 1,602 | 1,620 | 19,000 | 1,620 |
| 1999-04-20 | 1,650 | 1,650 | 1,620 | 1,632 | 42,000 | 1,632 |
| 1999-04-19 | 1,652 | 1,664 | 1,652 | 1,652 | 15,000 | 1,652 |
| 1999-04-16 | 1,654 | 1,666 | 1,654 | 1,655 | 24,000 | 1,655 |
| 1999-04-15 | 1,652 | 1,671 | 1,652 | 1,652 | 26,000 | 1,652 |
| 1999-04-14 | 1,700 | 1,700 | 1,652 | 1,654 | 33,000 | 1,654 |
| 1999-04-13 | 1,700 | 1,710 | 1,700 | 1,700 | 30,000 | 1,700 |
| 1999-04-12 | 1,740 | 1,740 | 1,700 | 1,700 | 48,000 | 1,700 |
| 1999-04-09 | 1,735 | 1,760 | 1,734 | 1,742 | 36,000 | 1,742 |
| 1999-04-08 | 1,731 | 1,735 | 1,728 | 1,731 | 28,000 | 1,731 |
| 1999-04-07 | 1,650 | 1,720 | 1,650 | 1,720 | 41,000 | 1,720 |
| 1999-04-06 | 1,700 | 1,700 | 1,650 | 1,680 | 22,000 | 1,680 |
| 1999-04-05 | 1,640 | 1,719 | 1,640 | 1,700 | 77,000 | 1,700 |
| 1999-04-02 | 1,700 | 1,710 | 1,630 | 1,640 | 60,000 | 1,640 |
| 1999-04-01 | 1,685 | 1,700 | 1,630 | 1,700 | 81,000 | 1,700 |
| 1999-03-31 | 1,660 | 1,714 | 1,654 | 1,689 | 45,000 | 1,689 |
| 1999-03-30 | 1,670 | 1,750 | 1,631 | 1,631 | 107,000 | 1,631 |
| 1999-03-29 | 1,623 | 1,623 | 1,580 | 1,580 | 32,000 | 1,580 |
| 1999-03-26 | 1,630 | 1,644 | 1,600 | 1,619 | 24,000 | 1,619 |
| 1999-03-25 | 1,605 | 1,650 | 1,600 | 1,630 | 148,000 | 1,630 |
| 1999-03-24 | 1,647 | 1,647 | 1,602 | 1,620 | 12,000 | 1,620 |
| 1999-03-23 | 1,679 | 1,679 | 1,646 | 1,648 | 26,000 | 1,648 |
| 1999-03-19 | 1,650 | 1,708 | 1,650 | 1,685 | 22,000 | 1,685 |
| 1999-03-18 | 1,700 | 1,700 | 1,650 | 1,650 | 29,000 | 1,650 |
| 1999-03-17 | 1,701 | 1,706 | 1,700 | 1,703 | 35,000 | 1,703 |
| 1999-03-16 | 1,685 | 1,700 | 1,676 | 1,700 | 48,000 | 1,700 |
| 1999-03-15 | 1,722 | 1,722 | 1,684 | 1,691 | 36,000 | 1,691 |
| 1999-03-12 | 1,700 | 1,715 | 1,685 | 1,715 | 43,000 | 1,715 |
| 1999-03-11 | 1,680 | 1,700 | 1,671 | 1,685 | 26,000 | 1,685 |
| 1999-03-10 | 1,650 | 1,670 | 1,650 | 1,670 | 45,000 | 1,670 |
| 1999-03-09 | 1,640 | 1,647 | 1,640 | 1,645 | 14,000 | 1,645 |
| 1999-03-08 | 1,636 | 1,640 | 1,630 | 1,640 | 33,000 | 1,640 |
| 1999-03-05 | 1,600 | 1,620 | 1,600 | 1,620 | 38,000 | 1,620 |
| 1999-03-04 | 1,610 | 1,610 | 1,594 | 1,594 | 16,000 | 1,594 |
| 1999-03-03 | 1,581 | 1,600 | 1,581 | 1,600 | 12,000 | 1,600 |
| 1999-03-02 | 1,600 | 1,612 | 1,591 | 1,591 | 13,000 | 1,591 |
| 1999-03-01 | 1,625 | 1,628 | 1,600 | 1,600 | 46,000 | 1,600 |
| 1999-02-26 | 1,625 | 1,637 | 1,625 | 1,627 | 41,000 | 1,627 |
| 1999-02-25 | 1,610 | 1,650 | 1,610 | 1,630 | 165,000 | 1,630 |
| 1999-02-24 | 1,556 | 1,600 | 1,556 | 1,600 | 123,000 | 1,600 |
| 1999-02-23 | 1,550 | 1,560 | 1,550 | 1,556 | 44,000 | 1,556 |
| 1999-02-22 | 1,559 | 1,559 | 1,550 | 1,550 | 45,000 | 1,550 |
| 1999-02-19 | 1,540 | 1,557 | 1,537 | 1,557 | 83,000 | 1,557 |
| 1999-02-18 | 1,550 | 1,554 | 1,525 | 1,540 | 91,000 | 1,540 |
| 1999-02-17 | 1,555 | 1,560 | 1,550 | 1,554 | 53,000 | 1,554 |
| 1999-02-16 | 1,519 | 1,560 | 1,519 | 1,550 | 110,000 | 1,550 |
| 1999-02-15 | 1,461 | 1,503 | 1,450 | 1,503 | 55,000 | 1,503 |
| 1999-02-12 | 1,480 | 1,487 | 1,460 | 1,460 | 61,000 | 1,460 |
| 1999-02-10 | 1,475 | 1,490 | 1,470 | 1,480 | 20,000 | 1,480 |
| 1999-02-09 | 1,478 | 1,485 | 1,475 | 1,475 | 32,000 | 1,475 |
| 1999-02-08 | 1,481 | 1,498 | 1,481 | 1,498 | 13,000 | 1,498 |
| 1999-02-05 | 1,477 | 1,486 | 1,476 | 1,482 | 18,000 | 1,482 |
| 1999-02-04 | 1,500 | 1,515 | 1,497 | 1,497 | 57,000 | 1,497 |
| 1999-02-03 | 1,480 | 1,512 | 1,480 | 1,501 | 61,000 | 1,501 |
| 1999-02-02 | 1,454 | 1,461 | 1,450 | 1,460 | 32,000 | 1,460 |
| 1999-02-01 | 1,448 | 1,450 | 1,434 | 1,434 | 40,000 | 1,434 |
| 1999-01-29 | 1,453 | 1,453 | 1,435 | 1,435 | 78,000 | 1,435 |
| 1999-01-28 | 1,408 | 1,435 | 1,408 | 1,433 | 40,000 | 1,433 |
| 1999-01-27 | 1,404 | 1,410 | 1,402 | 1,405 | 19,000 | 1,405 |
| 1999-01-26 | 1,394 | 1,400 | 1,394 | 1,400 | 78,000 | 1,400 |
| 1999-01-25 | 1,398 | 1,398 | 1,393 | 1,393 | 49,000 | 1,393 |
| 1999-01-22 | 1,400 | 1,408 | 1,390 | 1,408 | 102,000 | 1,408 |
| 1999-01-21 | 1,368 | 1,370 | 1,350 | 1,367 | 88,000 | 1,367 |
| 1999-01-20 | 1,409 | 1,409 | 1,378 | 1,378 | 119,000 | 1,378 |
| 1999-01-19 | 1,402 | 1,402 | 1,395 | 1,401 | 13,000 | 1,401 |
| 1999-01-18 | 1,407 | 1,407 | 1,400 | 1,402 | 15,000 | 1,402 |
| 1999-01-14 | 1,410 | 1,410 | 1,391 | 1,407 | 46,000 | 1,407 |
| 1999-01-13 | 1,425 | 1,425 | 1,390 | 1,390 | 46,000 | 1,390 |
| 1999-01-12 | 1,401 | 1,401 | 1,395 | 1,400 | 33,000 | 1,400 |
| 1999-01-11 | 1,399 | 1,410 | 1,398 | 1,400 | 60,000 | 1,400 |
| 1999-01-08 | 1,400 | 1,405 | 1,396 | 1,400 | 39,000 | 1,400 |
| 1999-01-07 | 1,414 | 1,415 | 1,400 | 1,400 | 61,000 | 1,400 |
| 1999-01-06 | 1,419 | 1,425 | 1,418 | 1,420 | 62,000 | 1,420 |
| 1999-01-05 | 1,450 | 1,450 | 1,400 | 1,419 | 36,000 | 1,419 |
| 1999-01-04 | 1,487 | 1,487 | 1,451 | 1,461 | 13,000 | 1,461 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
