8252 (株)丸井グループ 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 | 1,540 | 1,543 | 1,522 | 1,526 | 208,000 | 1,526 |
| 1999-12-29 | 1,618 | 1,618 | 1,550 | 1,552 | 321,000 | 1,552 |
| 1999-12-28 | 1,571 | 1,580 | 1,557 | 1,558 | 313,000 | 1,558 |
| 1999-12-27 | 1,570 | 1,580 | 1,555 | 1,580 | 189,000 | 1,580 |
| 1999-12-24 | 1,570 | 1,575 | 1,567 | 1,567 | 441,000 | 1,567 |
| 1999-12-22 | 1,601 | 1,610 | 1,570 | 1,570 | 441,000 | 1,570 |
| 1999-12-21 | 1,580 | 1,609 | 1,579 | 1,591 | 823,000 | 1,591 |
| 1999-12-20 | 1,599 | 1,601 | 1,565 | 1,578 | 808,000 | 1,578 |
| 1999-12-17 | 1,520 | 1,600 | 1,520 | 1,570 | 1,753,000 | 1,570 |
| 1999-12-16 | 1,510 | 1,560 | 1,509 | 1,510 | 1,393,000 | 1,510 |
| 1999-12-15 | 1,493 | 1,515 | 1,490 | 1,490 | 1,940,000 | 1,490 |
| 1999-12-14 | 1,575 | 1,595 | 1,550 | 1,583 | 1,012,000 | 1,583 |
| 1999-12-13 | 1,674 | 1,674 | 1,582 | 1,605 | 856,000 | 1,605 |
| 1999-12-10 | 1,740 | 1,740 | 1,652 | 1,673 | 3,866,000 | 1,673 |
| 1999-12-09 | 1,750 | 1,750 | 1,695 | 1,710 | 515,000 | 1,710 |
| 1999-12-08 | 1,739 | 1,742 | 1,730 | 1,730 | 406,000 | 1,730 |
| 1999-12-07 | 1,740 | 1,765 | 1,732 | 1,732 | 1,020,000 | 1,732 |
| 1999-12-06 | 1,776 | 1,796 | 1,740 | 1,761 | 773,000 | 1,761 |
| 1999-12-03 | 1,759 | 1,815 | 1,745 | 1,791 | 949,000 | 1,791 |
| 1999-12-02 | 1,817 | 1,849 | 1,791 | 1,849 | 978,000 | 1,849 |
| 1999-12-01 | 1,747 | 1,820 | 1,715 | 1,790 | 930,000 | 1,790 |
| 1999-11-30 | 1,850 | 1,850 | 1,720 | 1,748 | 1,411,000 | 1,748 |
| 1999-11-29 | 1,790 | 1,865 | 1,775 | 1,865 | 1,049,000 | 1,865 |
| 1999-11-26 | 1,820 | 1,820 | 1,780 | 1,781 | 1,168,000 | 1,781 |
| 1999-11-25 | 1,800 | 1,807 | 1,794 | 1,796 | 755,000 | 1,796 |
| 1999-11-24 | 1,808 | 1,809 | 1,770 | 1,809 | 1,761,000 | 1,809 |
| 1999-11-22 | 1,810 | 1,830 | 1,790 | 1,805 | 1,110,000 | 1,805 |
| 1999-11-19 | 1,921 | 1,940 | 1,850 | 1,850 | 1,309,000 | 1,850 |
| 1999-11-18 | 1,970 | 1,980 | 1,880 | 1,891 | 777,000 | 1,891 |
| 1999-11-17 | 1,951 | 1,975 | 1,945 | 1,950 | 569,000 | 1,950 |
| 1999-11-16 | 1,910 | 1,940 | 1,910 | 1,930 | 486,000 | 1,930 |
| 1999-11-15 | 1,989 | 2,040 | 1,950 | 1,950 | 566,000 | 1,950 |
| 1999-11-12 | 1,952 | 2,040 | 1,900 | 1,989 | 1,055,000 | 1,989 |
| 1999-11-11 | 2,040 | 2,055 | 1,975 | 1,975 | 624,000 | 1,975 |
| 1999-11-10 | 1,979 | 2,100 | 1,967 | 2,050 | 714,000 | 2,050 |
| 1999-11-09 | 2,000 | 2,010 | 1,961 | 1,975 | 825,000 | 1,975 |
| 1999-11-08 | 2,090 | 2,090 | 2,020 | 2,040 | 447,000 | 2,040 |
| 1999-11-05 | 2,080 | 2,110 | 2,060 | 2,085 | 1,540,000 | 2,085 |
| 1999-11-04 | 2,030 | 2,100 | 2,030 | 2,060 | 1,294,000 | 2,060 |
| 1999-11-02 | 1,971 | 2,060 | 1,971 | 2,040 | 683,000 | 2,040 |
| 1999-11-01 | 1,950 | 2,050 | 1,940 | 2,010 | 690,000 | 2,010 |
| 1999-10-29 | 1,949 | 1,987 | 1,949 | 1,970 | 464,000 | 1,970 |
| 1999-10-28 | 1,940 | 1,953 | 1,930 | 1,935 | 554,000 | 1,935 |
| 1999-10-27 | 1,920 | 1,939 | 1,920 | 1,935 | 413,000 | 1,935 |
| 1999-10-26 | 1,927 | 1,948 | 1,894 | 1,940 | 807,000 | 1,940 |
| 1999-10-25 | 1,842 | 1,905 | 1,825 | 1,901 | 1,052,000 | 1,901 |
| 1999-10-22 | 1,832 | 1,865 | 1,814 | 1,816 | 813,000 | 1,816 |
| 1999-10-21 | 1,858 | 1,915 | 1,846 | 1,860 | 1,243,000 | 1,860 |
| 1999-10-20 | 1,812 | 1,852 | 1,812 | 1,828 | 525,000 | 1,828 |
| 1999-10-19 | 1,870 | 1,880 | 1,801 | 1,830 | 686,000 | 1,830 |
| 1999-10-18 | 1,800 | 1,845 | 1,800 | 1,840 | 716,000 | 1,840 |
| 1999-10-15 | 1,836 | 1,837 | 1,780 | 1,780 | 904,000 | 1,780 |
| 1999-10-14 | 1,845 | 1,867 | 1,840 | 1,866 | 684,000 | 1,866 |
| 1999-10-13 | 1,851 | 1,870 | 1,851 | 1,859 | 379,000 | 1,859 |
| 1999-10-12 | 1,900 | 1,905 | 1,845 | 1,889 | 1,062,000 | 1,889 |
| 1999-10-08 | 1,991 | 1,991 | 1,916 | 1,920 | 1,008,000 | 1,920 |
| 1999-10-07 | 1,946 | 1,975 | 1,945 | 1,961 | 619,000 | 1,961 |
| 1999-10-06 | 1,967 | 1,981 | 1,950 | 1,975 | 530,000 | 1,975 |
| 1999-10-05 | 2,015 | 2,015 | 1,980 | 1,997 | 415,000 | 1,997 |
| 1999-10-04 | 1,980 | 2,000 | 1,969 | 1,984 | 417,000 | 1,984 |
| 1999-10-01 | 1,990 | 1,991 | 1,960 | 1,988 | 595,000 | 1,988 |
| 1999-09-30 | 1,980 | 1,995 | 1,955 | 1,988 | 627,000 | 1,988 |
| 1999-09-29 | 1,933 | 1,982 | 1,933 | 1,982 | 285,000 | 1,982 |
| 1999-09-28 | 1,980 | 1,980 | 1,961 | 1,963 | 282,000 | 1,963 |
| 1999-09-27 | 1,931 | 1,960 | 1,926 | 1,933 | 367,000 | 1,933 |
| 1999-09-24 | 1,995 | 1,998 | 1,980 | 1,990 | 852,000 | 1,990 |
| 1999-09-22 | 2,005 | 2,100 | 1,992 | 2,035 | 1,077,000 | 2,035 |
| 1999-09-21 | 2,015 | 2,065 | 2,005 | 2,025 | 749,000 | 2,025 |
| 1999-09-20 | 2,000 | 2,030 | 1,992 | 2,015 | 597,000 | 2,015 |
| 1999-09-17 | 1,938 | 1,995 | 1,938 | 1,995 | 551,000 | 1,995 |
| 1999-09-16 | 1,980 | 1,980 | 1,932 | 1,935 | 684,000 | 1,935 |
| 1999-09-14 | 1,930 | 2,000 | 1,930 | 1,983 | 772,000 | 1,983 |
| 1999-09-13 | 1,965 | 1,990 | 1,940 | 1,985 | 1,072,000 | 1,985 |
| 1999-09-10 | 1,830 | 1,906 | 1,827 | 1,905 | 2,599,000 | 1,905 |
| 1999-09-09 | 1,928 | 1,928 | 1,827 | 1,827 | 799,000 | 1,827 |
| 1999-09-08 | 1,911 | 1,911 | 1,855 | 1,868 | 415,000 | 1,868 |
| 1999-09-07 | 1,934 | 1,945 | 1,917 | 1,923 | 404,000 | 1,923 |
| 1999-09-06 | 1,912 | 1,941 | 1,912 | 1,934 | 173,000 | 1,934 |
| 1999-09-03 | 1,950 | 1,974 | 1,911 | 1,911 | 1,022,000 | 1,911 |
| 1999-09-02 | 1,900 | 1,948 | 1,897 | 1,932 | 1,048,000 | 1,932 |
| 1999-09-01 | 1,850 | 1,918 | 1,847 | 1,899 | 649,000 | 1,899 |
| 1999-08-31 | 1,863 | 1,876 | 1,830 | 1,830 | 930,000 | 1,830 |
| 1999-08-30 | 1,837 | 1,893 | 1,836 | 1,893 | 273,000 | 1,893 |
| 1999-08-27 | 1,855 | 1,885 | 1,810 | 1,837 | 763,000 | 1,837 |
| 1999-08-26 | 1,891 | 1,900 | 1,836 | 1,836 | 564,000 | 1,836 |
| 1999-08-25 | 1,915 | 1,924 | 1,875 | 1,902 | 749,000 | 1,902 |
| 1999-08-24 | 1,905 | 1,928 | 1,870 | 1,870 | 602,000 | 1,870 |
| 1999-08-23 | 1,852 | 1,890 | 1,852 | 1,888 | 438,000 | 1,888 |
| 1999-08-20 | 1,920 | 1,945 | 1,850 | 1,850 | 961,000 | 1,850 |
| 1999-08-19 | 1,932 | 1,944 | 1,905 | 1,936 | 710,000 | 1,936 |
| 1999-08-18 | 1,913 | 1,943 | 1,902 | 1,902 | 908,000 | 1,902 |
| 1999-08-17 | 1,928 | 1,929 | 1,913 | 1,913 | 312,000 | 1,913 |
| 1999-08-16 | 1,904 | 1,945 | 1,902 | 1,913 | 675,000 | 1,913 |
| 1999-08-13 | 1,870 | 1,888 | 1,855 | 1,873 | 795,000 | 1,873 |
| 1999-08-12 | 1,874 | 1,874 | 1,845 | 1,852 | 528,000 | 1,852 |
| 1999-08-11 | 1,852 | 1,855 | 1,840 | 1,844 | 513,000 | 1,844 |
| 1999-08-10 | 1,880 | 1,881 | 1,842 | 1,852 | 643,000 | 1,852 |
| 1999-08-09 | 1,900 | 1,901 | 1,874 | 1,874 | 454,000 | 1,874 |
| 1999-08-06 | 1,888 | 1,893 | 1,871 | 1,873 | 580,000 | 1,873 |
| 1999-08-05 | 1,936 | 1,950 | 1,905 | 1,948 | 2,407,000 | 1,948 |
| 1999-08-04 | 1,878 | 1,885 | 1,860 | 1,876 | 1,950,000 | 1,876 |
| 1999-08-03 | 1,783 | 1,848 | 1,782 | 1,848 | 1,292,000 | 1,848 |
| 1999-08-02 | 1,750 | 1,789 | 1,750 | 1,776 | 829,000 | 1,776 |
| 1999-07-30 | 1,762 | 1,768 | 1,735 | 1,768 | 999,000 | 1,768 |
| 1999-07-29 | 1,773 | 1,782 | 1,759 | 1,760 | 1,308,000 | 1,760 |
| 1999-07-28 | 1,809 | 1,813 | 1,770 | 1,770 | 1,215,000 | 1,770 |
| 1999-07-27 | 1,724 | 1,774 | 1,712 | 1,774 | 1,367,000 | 1,774 |
| 1999-07-26 | 1,760 | 1,761 | 1,722 | 1,728 | 2,269,000 | 1,728 |
| 1999-07-23 | 1,801 | 1,822 | 1,798 | 1,799 | 1,087,000 | 1,799 |
| 1999-07-22 | 1,842 | 1,843 | 1,811 | 1,812 | 1,273,000 | 1,812 |
| 1999-07-21 | 1,880 | 1,889 | 1,862 | 1,872 | 945,000 | 1,872 |
| 1999-07-19 | 1,901 | 1,912 | 1,901 | 1,910 | 698,000 | 1,910 |
| 1999-07-16 | 1,925 | 1,975 | 1,925 | 1,925 | 1,070,000 | 1,925 |
| 1999-07-15 | 1,950 | 1,950 | 1,920 | 1,928 | 981,000 | 1,928 |
| 1999-07-14 | 1,911 | 1,963 | 1,901 | 1,959 | 844,000 | 1,959 |
| 1999-07-13 | 1,928 | 1,930 | 1,917 | 1,922 | 1,109,000 | 1,922 |
| 1999-07-12 | 1,951 | 1,960 | 1,930 | 1,951 | 1,107,000 | 1,951 |
| 1999-07-09 | 1,965 | 1,995 | 1,948 | 1,951 | 1,235,000 | 1,951 |
| 1999-07-08 | 2,010 | 2,030 | 1,968 | 2,005 | 859,000 | 2,005 |
| 1999-07-07 | 2,035 | 2,035 | 1,978 | 1,978 | 708,000 | 1,978 |
| 1999-07-06 | 2,000 | 2,035 | 1,999 | 2,025 | 920,000 | 2,025 |
| 1999-07-05 | 2,000 | 2,030 | 1,980 | 1,990 | 836,000 | 1,990 |
| 1999-07-02 | 2,045 | 2,045 | 1,993 | 1,993 | 964,000 | 1,993 |
| 1999-07-01 | 2,015 | 2,050 | 2,015 | 2,050 | 506,000 | 2,050 |
| 1999-06-30 | 2,080 | 2,080 | 2,000 | 2,000 | 552,000 | 2,000 |
| 1999-06-29 | 2,050 | 2,075 | 2,040 | 2,065 | 790,000 | 2,065 |
| 1999-06-28 | 2,050 | 2,055 | 2,035 | 2,040 | 604,000 | 2,040 |
| 1999-06-25 | 2,030 | 2,030 | 1,996 | 1,996 | 356,000 | 1,996 |
| 1999-06-24 | 2,035 | 2,040 | 2,010 | 2,025 | 466,000 | 2,025 |
| 1999-06-23 | 2,030 | 2,050 | 2,000 | 2,015 | 718,000 | 2,015 |
| 1999-06-22 | 2,050 | 2,055 | 2,010 | 2,030 | 561,000 | 2,030 |
| 1999-06-21 | 2,020 | 2,060 | 2,005 | 2,045 | 1,206,000 | 2,045 |
| 1999-06-18 | 2,000 | 2,035 | 1,997 | 2,010 | 1,211,000 | 2,010 |
| 1999-06-17 | 1,970 | 1,970 | 1,920 | 1,921 | 560,000 | 1,921 |
| 1999-06-16 | 2,005 | 2,005 | 1,928 | 1,945 | 1,376,000 | 1,945 |
| 1999-06-15 | 2,000 | 2,010 | 1,980 | 2,010 | 879,000 | 2,010 |
| 1999-06-14 | 2,015 | 2,020 | 1,940 | 1,956 | 1,264,000 | 1,956 |
| 1999-06-11 | 2,000 | 2,040 | 1,980 | 2,005 | 4,660,000 | 2,005 |
| 1999-06-10 | 1,880 | 1,990 | 1,880 | 1,976 | 1,179,000 | 1,976 |
| 1999-06-09 | 1,880 | 1,885 | 1,855 | 1,861 | 780,000 | 1,861 |
| 1999-06-08 | 1,876 | 1,887 | 1,876 | 1,886 | 262,000 | 1,886 |
| 1999-06-07 | 1,878 | 1,888 | 1,864 | 1,883 | 458,000 | 1,883 |
| 1999-06-04 | 1,889 | 1,889 | 1,858 | 1,880 | 826,000 | 1,880 |
| 1999-06-03 | 1,871 | 1,880 | 1,866 | 1,873 | 458,000 | 1,873 |
| 1999-06-02 | 1,857 | 1,876 | 1,851 | 1,866 | 635,000 | 1,866 |
| 1999-06-01 | 1,830 | 1,880 | 1,828 | 1,866 | 600,000 | 1,866 |
| 1999-05-31 | 1,830 | 1,830 | 1,810 | 1,830 | 469,000 | 1,830 |
| 1999-05-28 | 1,813 | 1,820 | 1,797 | 1,817 | 795,000 | 1,817 |
| 1999-05-27 | 1,862 | 1,866 | 1,826 | 1,843 | 933,000 | 1,843 |
| 1999-05-26 | 1,850 | 1,873 | 1,850 | 1,855 | 747,000 | 1,855 |
| 1999-05-25 | 1,873 | 1,890 | 1,865 | 1,865 | 612,000 | 1,865 |
| 1999-05-24 | 1,905 | 1,920 | 1,892 | 1,903 | 599,000 | 1,903 |
| 1999-05-21 | 1,907 | 1,951 | 1,896 | 1,934 | 782,000 | 1,934 |
| 1999-05-20 | 1,926 | 1,926 | 1,862 | 1,877 | 715,000 | 1,877 |
| 1999-05-19 | 1,940 | 1,940 | 1,908 | 1,920 | 573,000 | 1,920 |
| 1999-05-18 | 1,911 | 1,938 | 1,896 | 1,930 | 677,000 | 1,930 |
| 1999-05-17 | 1,920 | 1,930 | 1,881 | 1,881 | 904,000 | 1,881 |
| 1999-05-14 | 2,010 | 2,020 | 1,931 | 1,938 | 1,368,000 | 1,938 |
| 1999-05-13 | 1,974 | 2,010 | 1,967 | 2,010 | 619,000 | 2,010 |
| 1999-05-12 | 1,984 | 2,000 | 1,950 | 1,950 | 727,000 | 1,950 |
| 1999-05-11 | 2,000 | 2,000 | 1,954 | 1,954 | 439,000 | 1,954 |
| 1999-05-10 | 1,990 | 2,010 | 1,981 | 1,985 | 277,000 | 1,985 |
| 1999-05-07 | 2,000 | 2,015 | 1,960 | 1,960 | 731,000 | 1,960 |
| 1999-05-06 | 2,015 | 2,040 | 1,992 | 2,000 | 908,000 | 2,000 |
| 1999-04-30 | 1,980 | 2,000 | 1,975 | 1,981 | 767,000 | 1,981 |
| 1999-04-28 | 1,921 | 1,977 | 1,921 | 1,950 | 1,202,000 | 1,950 |
| 1999-04-27 | 1,980 | 1,990 | 1,930 | 1,930 | 1,127,000 | 1,930 |
| 1999-04-26 | 2,000 | 2,020 | 1,989 | 2,005 | 793,000 | 2,005 |
| 1999-04-23 | 1,930 | 1,994 | 1,930 | 1,990 | 1,337,000 | 1,990 |
| 1999-04-22 | 1,913 | 1,925 | 1,895 | 1,925 | 950,000 | 1,925 |
| 1999-04-21 | 1,885 | 1,888 | 1,871 | 1,884 | 1,006,000 | 1,884 |
| 1999-04-20 | 1,883 | 1,885 | 1,846 | 1,857 | 1,545,000 | 1,857 |
| 1999-04-19 | 1,970 | 1,970 | 1,905 | 1,913 | 783,000 | 1,913 |
| 1999-04-16 | 1,900 | 1,970 | 1,900 | 1,950 | 2,089,000 | 1,950 |
| 1999-04-15 | 1,982 | 1,982 | 1,924 | 1,947 | 917,000 | 1,947 |
| 1999-04-14 | 2,000 | 2,020 | 1,965 | 1,984 | 765,000 | 1,984 |
| 1999-04-13 | 2,020 | 2,040 | 2,005 | 2,020 | 540,000 | 2,020 |
| 1999-04-12 | 2,005 | 2,020 | 1,990 | 2,000 | 846,000 | 2,000 |
| 1999-04-09 | 2,170 | 2,170 | 2,025 | 2,040 | 2,464,000 | 2,040 |
| 1999-04-08 | 2,070 | 2,090 | 2,055 | 2,090 | 818,000 | 2,090 |
| 1999-04-07 | 2,080 | 2,080 | 2,040 | 2,070 | 738,000 | 2,070 |
| 1999-04-06 | 2,030 | 2,040 | 1,995 | 2,040 | 604,000 | 2,040 |
| 1999-04-05 | 2,050 | 2,070 | 2,010 | 2,020 | 622,000 | 2,020 |
| 1999-04-02 | 2,025 | 2,030 | 1,997 | 1,997 | 476,000 | 1,997 |
| 1999-04-01 | 2,025 | 2,050 | 2,025 | 2,030 | 722,000 | 2,030 |
| 1999-03-31 | 2,005 | 2,030 | 2,000 | 2,015 | 635,000 | 2,015 |
| 1999-03-30 | 2,045 | 2,055 | 1,980 | 1,983 | 477,000 | 1,983 |
| 1999-03-29 | 2,070 | 2,080 | 2,040 | 2,045 | 535,000 | 2,045 |
| 1999-03-26 | 2,060 | 2,090 | 1,980 | 1,980 | 757,000 | 1,980 |
| 1999-03-25 | 1,955 | 2,030 | 1,955 | 2,030 | 763,000 | 2,030 |
| 1999-03-24 | 2,010 | 2,010 | 1,950 | 1,955 | 749,000 | 1,955 |
| 1999-03-23 | 2,085 | 2,085 | 2,050 | 2,075 | 848,000 | 2,075 |
| 1999-03-19 | 1,945 | 2,010 | 1,945 | 2,005 | 653,000 | 2,005 |
| 1999-03-18 | 1,992 | 2,030 | 1,960 | 1,960 | 858,000 | 1,960 |
| 1999-03-17 | 2,005 | 2,010 | 1,971 | 1,972 | 660,000 | 1,972 |
| 1999-03-16 | 1,980 | 2,015 | 1,970 | 2,000 | 719,000 | 2,000 |
| 1999-03-15 | 1,957 | 1,980 | 1,949 | 1,980 | 760,000 | 1,980 |
| 1999-03-12 | 2,000 | 2,000 | 1,954 | 1,975 | 1,896,000 | 1,975 |
| 1999-03-11 | 1,976 | 1,998 | 1,950 | 1,970 | 1,241,000 | 1,970 |
| 1999-03-10 | 1,990 | 1,990 | 1,960 | 1,960 | 908,000 | 1,960 |
| 1999-03-09 | 1,944 | 1,988 | 1,934 | 1,988 | 502,000 | 1,988 |
| 1999-03-08 | 1,930 | 1,970 | 1,930 | 1,934 | 927,000 | 1,934 |
| 1999-03-05 | 1,890 | 1,930 | 1,890 | 1,930 | 780,000 | 1,930 |
| 1999-03-04 | 1,914 | 1,915 | 1,882 | 1,882 | 393,000 | 1,882 |
| 1999-03-03 | 1,904 | 1,915 | 1,880 | 1,915 | 938,000 | 1,915 |
| 1999-03-02 | 1,948 | 1,965 | 1,901 | 1,905 | 622,000 | 1,905 |
| 1999-03-01 | 1,977 | 1,977 | 1,948 | 1,948 | 542,000 | 1,948 |
| 1999-02-26 | 1,955 | 1,965 | 1,932 | 1,940 | 392,000 | 1,940 |
| 1999-02-25 | 1,971 | 1,980 | 1,942 | 1,980 | 505,000 | 1,980 |
| 1999-02-24 | 1,980 | 1,980 | 1,941 | 1,941 | 442,000 | 1,941 |
| 1999-02-23 | 1,950 | 1,970 | 1,935 | 1,970 | 713,000 | 1,970 |
| 1999-02-22 | 1,934 | 1,964 | 1,934 | 1,952 | 601,000 | 1,952 |
| 1999-02-19 | 1,925 | 1,931 | 1,911 | 1,927 | 473,000 | 1,927 |
| 1999-02-18 | 1,937 | 1,960 | 1,929 | 1,933 | 277,000 | 1,933 |
| 1999-02-17 | 1,987 | 1,987 | 1,933 | 1,933 | 512,000 | 1,933 |
| 1999-02-16 | 1,929 | 1,950 | 1,900 | 1,948 | 1,951,000 | 1,948 |
| 1999-02-15 | 1,904 | 1,912 | 1,891 | 1,899 | 944,000 | 1,899 |
| 1999-02-12 | 1,951 | 1,990 | 1,926 | 1,934 | 722,000 | 1,934 |
| 1999-02-10 | 1,955 | 1,985 | 1,955 | 1,971 | 563,000 | 1,971 |
| 1999-02-09 | 1,965 | 1,966 | 1,948 | 1,954 | 594,000 | 1,954 |
| 1999-02-08 | 1,990 | 2,010 | 1,950 | 2,005 | 422,000 | 2,005 |
| 1999-02-05 | 1,990 | 2,000 | 1,971 | 2,000 | 662,000 | 2,000 |
| 1999-02-04 | 2,035 | 2,065 | 1,995 | 1,995 | 781,000 | 1,995 |
| 1999-02-03 | 2,050 | 2,055 | 2,020 | 2,035 | 821,000 | 2,035 |
| 1999-02-02 | 2,090 | 2,115 | 2,080 | 2,115 | 242,000 | 2,115 |
| 1999-02-01 | 2,085 | 2,100 | 2,060 | 2,085 | 267,000 | 2,085 |
| 1999-01-29 | 2,145 | 2,150 | 2,060 | 2,085 | 534,000 | 2,085 |
| 1999-01-28 | 2,185 | 2,200 | 2,100 | 2,105 | 430,000 | 2,105 |
| 1999-01-27 | 2,130 | 2,170 | 2,130 | 2,160 | 346,000 | 2,160 |
| 1999-01-26 | 2,100 | 2,135 | 2,100 | 2,130 | 543,000 | 2,130 |
| 1999-01-25 | 2,070 | 2,100 | 2,065 | 2,100 | 519,000 | 2,100 |
| 1999-01-22 | 2,130 | 2,170 | 2,065 | 2,070 | 332,000 | 2,070 |
| 1999-01-21 | 2,035 | 2,160 | 2,035 | 2,130 | 577,000 | 2,130 |
| 1999-01-20 | 2,035 | 2,080 | 2,020 | 2,050 | 377,000 | 2,050 |
| 1999-01-19 | 2,050 | 2,065 | 2,020 | 2,040 | 325,000 | 2,040 |
| 1999-01-18 | 2,030 | 2,090 | 2,020 | 2,035 | 360,000 | 2,035 |
| 1999-01-14 | 2,015 | 2,070 | 2,010 | 2,070 | 610,000 | 2,070 |
| 1999-01-13 | 2,050 | 2,070 | 2,030 | 2,030 | 554,000 | 2,030 |
| 1999-01-12 | 2,075 | 2,170 | 2,055 | 2,075 | 802,000 | 2,075 |
| 1999-01-11 | 2,125 | 2,140 | 2,110 | 2,115 | 525,000 | 2,115 |
| 1999-01-08 | 2,170 | 2,195 | 2,135 | 2,160 | 1,015,000 | 2,160 |
| 1999-01-07 | 2,220 | 2,220 | 2,170 | 2,195 | 812,000 | 2,195 |
| 1999-01-06 | 2,200 | 2,215 | 2,175 | 2,215 | 615,000 | 2,215 |
| 1999-01-05 | 2,150 | 2,165 | 2,150 | 2,160 | 615,000 | 2,160 |
| 1999-01-04 | 2,180 | 2,185 | 2,140 | 2,140 | 193,000 | 2,140 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
