8341 (株)七十七銀行 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 | 1,070 | 1,078 | 1,070 | 1,071 | 16,000 | 5,355 |
| 1999-12-29 | 1,073 | 1,082 | 1,070 | 1,070 | 51,000 | 5,350 |
| 1999-12-28 | 1,070 | 1,075 | 1,070 | 1,074 | 19,000 | 5,370 |
| 1999-12-27 | 1,071 | 1,083 | 1,071 | 1,073 | 71,000 | 5,365 |
| 1999-12-24 | 1,095 | 1,097 | 1,072 | 1,072 | 177,000 | 5,360 |
| 1999-12-22 | 1,150 | 1,150 | 1,097 | 1,110 | 127,000 | 5,550 |
| 1999-12-21 | 1,132 | 1,140 | 1,112 | 1,125 | 154,000 | 5,625 |
| 1999-12-20 | 1,135 | 1,135 | 1,098 | 1,114 | 198,000 | 5,570 |
| 1999-12-17 | 1,080 | 1,160 | 1,080 | 1,115 | 453,000 | 5,575 |
| 1999-12-16 | 1,105 | 1,109 | 1,070 | 1,109 | 280,000 | 5,545 |
| 1999-12-15 | 1,120 | 1,125 | 1,090 | 1,096 | 335,000 | 5,480 |
| 1999-12-14 | 1,165 | 1,165 | 1,140 | 1,140 | 160,000 | 5,700 |
| 1999-12-13 | 1,168 | 1,168 | 1,142 | 1,146 | 102,000 | 5,730 |
| 1999-12-10 | 1,165 | 1,200 | 1,147 | 1,188 | 687,000 | 5,940 |
| 1999-12-09 | 1,138 | 1,140 | 1,100 | 1,125 | 471,000 | 5,625 |
| 1999-12-08 | 1,155 | 1,180 | 1,155 | 1,158 | 528,000 | 5,790 |
| 1999-12-07 | 1,150 | 1,150 | 1,137 | 1,145 | 361,000 | 5,725 |
| 1999-12-06 | 1,130 | 1,150 | 1,120 | 1,120 | 182,000 | 5,600 |
| 1999-12-03 | 1,127 | 1,150 | 1,127 | 1,150 | 206,000 | 5,750 |
| 1999-12-02 | 1,151 | 1,152 | 1,130 | 1,147 | 265,000 | 5,735 |
| 1999-12-01 | 1,160 | 1,170 | 1,152 | 1,152 | 323,000 | 5,760 |
| 1999-11-30 | 1,156 | 1,196 | 1,155 | 1,160 | 268,000 | 5,800 |
| 1999-11-29 | 1,191 | 1,202 | 1,190 | 1,196 | 554,000 | 5,980 |
| 1999-11-26 | 1,177 | 1,197 | 1,177 | 1,191 | 138,000 | 5,955 |
| 1999-11-25 | 1,206 | 1,206 | 1,165 | 1,186 | 492,000 | 5,930 |
| 1999-11-24 | 1,220 | 1,229 | 1,200 | 1,226 | 476,000 | 6,130 |
| 1999-11-22 | 1,200 | 1,207 | 1,190 | 1,200 | 283,000 | 6,000 |
| 1999-11-19 | 1,193 | 1,218 | 1,192 | 1,215 | 338,000 | 6,075 |
| 1999-11-18 | 1,180 | 1,180 | 1,160 | 1,173 | 296,000 | 5,865 |
| 1999-11-17 | 1,221 | 1,230 | 1,130 | 1,185 | 355,000 | 5,925 |
| 1999-11-16 | 1,220 | 1,248 | 1,220 | 1,235 | 279,000 | 6,175 |
| 1999-11-15 | 1,285 | 1,289 | 1,221 | 1,240 | 236,000 | 6,200 |
| 1999-11-12 | 1,284 | 1,310 | 1,280 | 1,305 | 544,000 | 6,525 |
| 1999-11-11 | 1,280 | 1,280 | 1,250 | 1,264 | 497,000 | 6,320 |
| 1999-11-10 | 1,289 | 1,300 | 1,280 | 1,300 | 747,000 | 6,500 |
| 1999-11-09 | 1,270 | 1,289 | 1,269 | 1,277 | 596,000 | 6,385 |
| 1999-11-08 | 1,250 | 1,275 | 1,242 | 1,250 | 538,000 | 6,250 |
| 1999-11-05 | 1,238 | 1,240 | 1,225 | 1,240 | 380,000 | 6,200 |
| 1999-11-04 | 1,222 | 1,250 | 1,222 | 1,239 | 674,000 | 6,195 |
| 1999-11-02 | 1,230 | 1,232 | 1,220 | 1,222 | 181,000 | 6,110 |
| 1999-11-01 | 1,245 | 1,245 | 1,228 | 1,230 | 174,000 | 6,150 |
| 1999-10-29 | 1,225 | 1,242 | 1,212 | 1,238 | 538,000 | 6,190 |
| 1999-10-28 | 1,200 | 1,224 | 1,200 | 1,212 | 378,000 | 6,060 |
| 1999-10-27 | 1,205 | 1,220 | 1,205 | 1,213 | 340,000 | 6,065 |
| 1999-10-26 | 1,220 | 1,221 | 1,205 | 1,205 | 753,000 | 6,025 |
| 1999-10-25 | 1,167 | 1,195 | 1,166 | 1,166 | 685,000 | 5,830 |
| 1999-10-22 | 1,165 | 1,183 | 1,165 | 1,166 | 471,000 | 5,830 |
| 1999-10-21 | 1,189 | 1,210 | 1,185 | 1,185 | 934,000 | 5,925 |
| 1999-10-20 | 1,195 | 1,195 | 1,182 | 1,189 | 305,000 | 5,945 |
| 1999-10-19 | 1,190 | 1,195 | 1,185 | 1,195 | 546,000 | 5,975 |
| 1999-10-18 | 1,199 | 1,199 | 1,171 | 1,190 | 690,000 | 5,950 |
| 1999-10-15 | 1,180 | 1,220 | 1,166 | 1,200 | 1,876,000 | 6,000 |
| 1999-10-14 | 1,139 | 1,152 | 1,130 | 1,152 | 1,453,000 | 5,760 |
| 1999-10-13 | 1,095 | 1,113 | 1,095 | 1,102 | 1,049,000 | 5,510 |
| 1999-10-12 | 1,101 | 1,106 | 1,097 | 1,097 | 487,000 | 5,485 |
| 1999-10-08 | 1,111 | 1,113 | 1,105 | 1,107 | 482,000 | 5,535 |
| 1999-10-07 | 1,124 | 1,124 | 1,112 | 1,113 | 270,000 | 5,565 |
| 1999-10-06 | 1,123 | 1,130 | 1,121 | 1,121 | 243,000 | 5,605 |
| 1999-10-05 | 1,121 | 1,130 | 1,110 | 1,125 | 227,000 | 5,625 |
| 1999-10-04 | 1,120 | 1,128 | 1,119 | 1,121 | 245,000 | 5,605 |
| 1999-10-01 | 1,094 | 1,116 | 1,094 | 1,100 | 101,000 | 5,500 |
| 1999-09-30 | 1,101 | 1,111 | 1,098 | 1,111 | 288,000 | 5,555 |
| 1999-09-29 | 1,086 | 1,101 | 1,078 | 1,101 | 436,000 | 5,505 |
| 1999-09-28 | 1,041 | 1,086 | 1,041 | 1,085 | 962,000 | 5,425 |
| 1999-09-27 | 1,022 | 1,041 | 1,022 | 1,031 | 246,000 | 5,155 |
| 1999-09-24 | 1,055 | 1,055 | 1,022 | 1,022 | 626,000 | 5,110 |
| 1999-09-22 | 1,060 | 1,060 | 1,054 | 1,055 | 370,000 | 5,275 |
| 1999-09-21 | 1,071 | 1,080 | 1,070 | 1,080 | 462,000 | 5,400 |
| 1999-09-20 | 1,070 | 1,090 | 1,056 | 1,071 | 798,000 | 5,355 |
| 1999-09-17 | 1,135 | 1,135 | 1,101 | 1,101 | 838,000 | 5,505 |
| 1999-09-16 | 1,129 | 1,147 | 1,128 | 1,133 | 1,073,000 | 5,665 |
| 1999-09-14 | 1,145 | 1,145 | 1,120 | 1,129 | 711,000 | 5,645 |
| 1999-09-13 | 1,114 | 1,141 | 1,114 | 1,139 | 790,000 | 5,695 |
| 1999-09-10 | 1,085 | 1,100 | 1,085 | 1,100 | 441,000 | 5,500 |
| 1999-09-09 | 1,093 | 1,109 | 1,085 | 1,092 | 156,000 | 5,460 |
| 1999-09-08 | 1,103 | 1,103 | 1,093 | 1,100 | 260,000 | 5,500 |
| 1999-09-07 | 1,101 | 1,106 | 1,101 | 1,103 | 373,000 | 5,515 |
| 1999-09-06 | 1,091 | 1,097 | 1,091 | 1,097 | 259,000 | 5,485 |
| 1999-09-03 | 1,092 | 1,103 | 1,092 | 1,092 | 300,000 | 5,460 |
| 1999-09-02 | 1,115 | 1,115 | 1,086 | 1,092 | 420,000 | 5,460 |
| 1999-09-01 | 1,100 | 1,110 | 1,095 | 1,110 | 325,000 | 5,550 |
| 1999-08-31 | 1,115 | 1,115 | 1,071 | 1,071 | 753,000 | 5,355 |
| 1999-08-30 | 1,130 | 1,137 | 1,120 | 1,121 | 295,000 | 5,605 |
| 1999-08-27 | 1,135 | 1,152 | 1,130 | 1,130 | 362,000 | 5,650 |
| 1999-08-26 | 1,165 | 1,170 | 1,131 | 1,135 | 235,000 | 5,675 |
| 1999-08-25 | 1,171 | 1,180 | 1,161 | 1,165 | 427,000 | 5,825 |
| 1999-08-24 | 1,270 | 1,270 | 1,183 | 1,195 | 1,573,000 | 5,975 |
| 1999-08-23 | 1,270 | 1,270 | 1,268 | 1,270 | 2,034,000 | 6,350 |
| 1999-08-20 | 1,038 | 1,075 | 1,038 | 1,070 | 702,000 | 5,350 |
| 1999-08-19 | 1,015 | 1,018 | 1,005 | 1,018 | 237,000 | 5,090 |
| 1999-08-18 | 1,039 | 1,039 | 1,015 | 1,018 | 186,000 | 5,090 |
| 1999-08-17 | 1,045 | 1,045 | 1,025 | 1,039 | 192,000 | 5,195 |
| 1999-08-16 | 1,035 | 1,044 | 1,035 | 1,043 | 303,000 | 5,215 |
| 1999-08-13 | 1,048 | 1,048 | 1,031 | 1,044 | 85,000 | 5,220 |
| 1999-08-12 | 1,049 | 1,049 | 1,042 | 1,044 | 40,000 | 5,220 |
| 1999-08-11 | 1,050 | 1,050 | 1,032 | 1,049 | 251,000 | 5,245 |
| 1999-08-10 | 1,030 | 1,040 | 1,030 | 1,038 | 311,000 | 5,190 |
| 1999-08-09 | 1,050 | 1,050 | 1,025 | 1,025 | 196,000 | 5,125 |
| 1999-08-06 | 1,069 | 1,069 | 1,035 | 1,037 | 259,000 | 5,185 |
| 1999-08-05 | 1,074 | 1,074 | 1,055 | 1,064 | 124,000 | 5,320 |
| 1999-08-04 | 1,075 | 1,082 | 1,069 | 1,074 | 324,000 | 5,370 |
| 1999-08-03 | 1,090 | 1,094 | 1,078 | 1,085 | 513,000 | 5,425 |
| 1999-08-02 | 1,120 | 1,130 | 1,080 | 1,081 | 294,000 | 5,405 |
| 1999-07-30 | 1,136 | 1,140 | 1,115 | 1,140 | 394,000 | 5,700 |
| 1999-07-29 | 1,148 | 1,148 | 1,145 | 1,146 | 317,000 | 5,730 |
| 1999-07-28 | 1,140 | 1,150 | 1,139 | 1,148 | 233,000 | 5,740 |
| 1999-07-27 | 1,150 | 1,154 | 1,135 | 1,146 | 1,079,000 | 5,730 |
| 1999-07-26 | 1,155 | 1,163 | 1,148 | 1,150 | 436,000 | 5,750 |
| 1999-07-23 | 1,160 | 1,162 | 1,140 | 1,150 | 462,000 | 5,750 |
| 1999-07-22 | 1,160 | 1,160 | 1,150 | 1,152 | 328,000 | 5,760 |
| 1999-07-21 | 1,170 | 1,175 | 1,160 | 1,160 | 154,000 | 5,800 |
| 1999-07-19 | 1,199 | 1,199 | 1,150 | 1,150 | 344,000 | 5,750 |
| 1999-07-16 | 1,220 | 1,225 | 1,213 | 1,215 | 1,321,000 | 6,075 |
| 1999-07-15 | 1,200 | 1,220 | 1,200 | 1,220 | 1,263,000 | 6,100 |
| 1999-07-14 | 1,165 | 1,195 | 1,165 | 1,181 | 917,000 | 5,905 |
| 1999-07-13 | 1,140 | 1,148 | 1,138 | 1,140 | 539,000 | 5,700 |
| 1999-07-12 | 1,132 | 1,132 | 1,115 | 1,130 | 273,000 | 5,650 |
| 1999-07-09 | 1,170 | 1,172 | 1,120 | 1,120 | 325,000 | 5,600 |
| 1999-07-08 | 1,160 | 1,175 | 1,150 | 1,175 | 800,000 | 5,875 |
| 1999-07-07 | 1,125 | 1,155 | 1,125 | 1,140 | 747,000 | 5,700 |
| 1999-07-06 | 1,125 | 1,130 | 1,115 | 1,120 | 654,000 | 5,600 |
| 1999-07-05 | 1,070 | 1,105 | 1,062 | 1,105 | 545,000 | 5,525 |
| 1999-07-02 | 1,021 | 1,059 | 1,021 | 1,059 | 509,000 | 5,295 |
| 1999-07-01 | 1,060 | 1,068 | 1,020 | 1,021 | 265,000 | 5,105 |
| 1999-06-30 | 1,060 | 1,063 | 1,057 | 1,060 | 1,295,000 | 5,300 |
| 1999-06-29 | 1,020 | 1,070 | 1,010 | 1,050 | 728,000 | 5,250 |
| 1999-06-28 | 1,015 | 1,016 | 1,000 | 1,013 | 388,000 | 5,065 |
| 1999-06-25 | 965 | 984 | 961 | 981 | 339,000 | 4,905 |
| 1999-06-24 | 960 | 960 | 935 | 955 | 644,000 | 4,775 |
| 1999-06-23 | 990 | 990 | 960 | 960 | 336,000 | 4,800 |
| 1999-06-22 | 1,017 | 1,017 | 990 | 990 | 270,000 | 4,950 |
| 1999-06-21 | 1,013 | 1,015 | 1,005 | 1,013 | 117,000 | 5,065 |
| 1999-06-18 | 1,027 | 1,027 | 1,011 | 1,015 | 253,000 | 5,075 |
| 1999-06-17 | 983 | 1,000 | 983 | 989 | 176,000 | 4,945 |
| 1999-06-16 | 987 | 998 | 978 | 983 | 413,000 | 4,915 |
| 1999-06-15 | 986 | 989 | 964 | 980 | 683,000 | 4,900 |
| 1999-06-14 | 1,002 | 1,005 | 986 | 986 | 154,000 | 4,930 |
| 1999-06-11 | 981 | 1,006 | 981 | 982 | 677,000 | 4,910 |
| 1999-06-10 | 1,006 | 1,012 | 995 | 1,001 | 510,000 | 5,005 |
| 1999-06-09 | 1,039 | 1,039 | 1,006 | 1,006 | 272,000 | 5,030 |
| 1999-06-08 | 1,028 | 1,030 | 1,020 | 1,029 | 121,000 | 5,145 |
| 1999-06-07 | 1,030 | 1,054 | 1,030 | 1,039 | 130,000 | 5,195 |
| 1999-06-04 | 1,031 | 1,032 | 1,028 | 1,029 | 124,000 | 5,145 |
| 1999-06-03 | 1,069 | 1,069 | 1,045 | 1,045 | 159,000 | 5,225 |
| 1999-06-02 | 1,074 | 1,074 | 1,063 | 1,074 | 200,000 | 5,370 |
| 1999-06-01 | 1,054 | 1,070 | 1,041 | 1,070 | 200,000 | 5,350 |
| 1999-05-31 | 1,053 | 1,060 | 1,051 | 1,060 | 186,000 | 5,300 |
| 1999-05-28 | 1,020 | 1,055 | 1,013 | 1,055 | 255,000 | 5,275 |
| 1999-05-27 | 1,018 | 1,034 | 1,015 | 1,034 | 159,000 | 5,170 |
| 1999-05-26 | 1,029 | 1,029 | 1,012 | 1,018 | 281,000 | 5,090 |
| 1999-05-25 | 1,005 | 1,035 | 1,005 | 1,026 | 259,000 | 5,130 |
| 1999-05-24 | 1,000 | 1,023 | 999 | 1,002 | 105,000 | 5,010 |
| 1999-05-21 | 1,029 | 1,029 | 1,000 | 1,005 | 177,000 | 5,025 |
| 1999-05-20 | 1,065 | 1,066 | 1,005 | 1,011 | 371,000 | 5,055 |
| 1999-05-19 | 1,039 | 1,067 | 1,005 | 1,067 | 293,000 | 5,335 |
| 1999-05-18 | 1,050 | 1,050 | 1,033 | 1,040 | 222,000 | 5,200 |
| 1999-05-17 | 1,062 | 1,062 | 1,045 | 1,050 | 461,000 | 5,250 |
| 1999-05-14 | 1,064 | 1,070 | 1,060 | 1,063 | 166,000 | 5,315 |
| 1999-05-13 | 1,060 | 1,064 | 1,055 | 1,064 | 187,000 | 5,320 |
| 1999-05-12 | 1,070 | 1,072 | 1,050 | 1,060 | 223,000 | 5,300 |
| 1999-05-11 | 1,060 | 1,073 | 1,050 | 1,050 | 125,000 | 5,250 |
| 1999-05-10 | 1,064 | 1,066 | 1,052 | 1,060 | 188,000 | 5,300 |
| 1999-05-07 | 1,073 | 1,093 | 1,066 | 1,082 | 547,000 | 5,410 |
| 1999-05-06 | 1,115 | 1,115 | 1,070 | 1,093 | 203,000 | 5,465 |
| 1999-04-30 | 1,130 | 1,130 | 1,075 | 1,075 | 167,000 | 5,375 |
| 1999-04-28 | 1,109 | 1,129 | 1,102 | 1,102 | 357,000 | 5,510 |
| 1999-04-27 | 1,076 | 1,097 | 1,076 | 1,089 | 312,000 | 5,445 |
| 1999-04-26 | 1,085 | 1,085 | 1,070 | 1,070 | 191,000 | 5,350 |
| 1999-04-23 | 1,101 | 1,102 | 1,076 | 1,085 | 204,000 | 5,425 |
| 1999-04-22 | 1,130 | 1,134 | 1,104 | 1,112 | 146,000 | 5,560 |
| 1999-04-21 | 1,140 | 1,140 | 1,133 | 1,139 | 98,000 | 5,695 |
| 1999-04-20 | 1,143 | 1,150 | 1,135 | 1,150 | 42,000 | 5,750 |
| 1999-04-19 | 1,170 | 1,170 | 1,150 | 1,163 | 84,000 | 5,815 |
| 1999-04-16 | 1,150 | 1,170 | 1,147 | 1,155 | 176,000 | 5,775 |
| 1999-04-15 | 1,184 | 1,184 | 1,151 | 1,165 | 176,000 | 5,825 |
| 1999-04-14 | 1,166 | 1,190 | 1,146 | 1,190 | 229,000 | 5,950 |
| 1999-04-13 | 1,135 | 1,155 | 1,135 | 1,146 | 133,000 | 5,730 |
| 1999-04-12 | 1,156 | 1,156 | 1,135 | 1,135 | 88,000 | 5,675 |
| 1999-04-09 | 1,173 | 1,175 | 1,137 | 1,155 | 295,000 | 5,775 |
| 1999-04-08 | 1,160 | 1,175 | 1,152 | 1,174 | 136,000 | 5,870 |
| 1999-04-07 | 1,119 | 1,160 | 1,101 | 1,160 | 275,000 | 5,800 |
| 1999-04-06 | 1,115 | 1,120 | 1,105 | 1,120 | 242,000 | 5,600 |
| 1999-04-05 | 1,135 | 1,135 | 1,132 | 1,134 | 58,000 | 5,670 |
| 1999-04-02 | 1,195 | 1,195 | 1,135 | 1,135 | 136,000 | 5,675 |
| 1999-04-01 | 1,145 | 1,199 | 1,136 | 1,198 | 333,000 | 5,990 |
| 1999-03-31 | 1,130 | 1,147 | 1,110 | 1,145 | 214,000 | 5,725 |
| 1999-03-30 | 1,141 | 1,161 | 1,140 | 1,159 | 225,000 | 5,795 |
| 1999-03-29 | 1,099 | 1,130 | 1,097 | 1,130 | 113,000 | 5,650 |
| 1999-03-26 | 1,088 | 1,089 | 1,068 | 1,068 | 58,000 | 5,340 |
| 1999-03-25 | 1,080 | 1,088 | 1,080 | 1,088 | 379,000 | 5,440 |
| 1999-03-24 | 1,120 | 1,120 | 1,080 | 1,080 | 249,000 | 5,400 |
| 1999-03-23 | 1,125 | 1,125 | 1,081 | 1,120 | 205,000 | 5,600 |
| 1999-03-19 | 1,130 | 1,130 | 1,101 | 1,101 | 110,000 | 5,505 |
| 1999-03-18 | 1,125 | 1,135 | 1,120 | 1,120 | 351,000 | 5,600 |
| 1999-03-17 | 1,120 | 1,130 | 1,100 | 1,125 | 463,000 | 5,625 |
| 1999-03-16 | 1,077 | 1,125 | 1,075 | 1,125 | 515,000 | 5,625 |
| 1999-03-15 | 1,075 | 1,077 | 1,064 | 1,076 | 320,000 | 5,380 |
| 1999-03-12 | 1,079 | 1,079 | 1,040 | 1,061 | 293,000 | 5,305 |
| 1999-03-11 | 1,064 | 1,066 | 1,059 | 1,063 | 196,000 | 5,315 |
| 1999-03-10 | 1,059 | 1,064 | 1,050 | 1,058 | 315,000 | 5,290 |
| 1999-03-09 | 1,080 | 1,080 | 1,045 | 1,055 | 357,000 | 5,275 |
| 1999-03-08 | 1,073 | 1,080 | 1,060 | 1,060 | 144,000 | 5,300 |
| 1999-03-05 | 1,052 | 1,074 | 1,052 | 1,073 | 304,000 | 5,365 |
| 1999-03-04 | 1,065 | 1,065 | 1,040 | 1,052 | 108,000 | 5,260 |
| 1999-03-03 | 1,016 | 1,055 | 1,015 | 1,055 | 156,000 | 5,275 |
| 1999-03-02 | 1,041 | 1,041 | 1,025 | 1,030 | 322,000 | 5,150 |
| 1999-03-01 | 1,068 | 1,070 | 1,042 | 1,050 | 184,000 | 5,250 |
| 1999-02-26 | 1,070 | 1,070 | 1,053 | 1,059 | 201,000 | 5,295 |
| 1999-02-25 | 1,064 | 1,071 | 1,053 | 1,068 | 183,000 | 5,340 |
| 1999-02-24 | 1,075 | 1,075 | 1,055 | 1,064 | 99,000 | 5,320 |
| 1999-02-23 | 1,058 | 1,074 | 1,052 | 1,065 | 178,000 | 5,325 |
| 1999-02-22 | 1,057 | 1,070 | 1,045 | 1,060 | 283,000 | 5,300 |
| 1999-02-19 | 1,055 | 1,058 | 1,055 | 1,056 | 47,000 | 5,280 |
| 1999-02-18 | 1,075 | 1,075 | 1,051 | 1,065 | 84,000 | 5,325 |
| 1999-02-17 | 1,080 | 1,089 | 1,070 | 1,089 | 189,000 | 5,445 |
| 1999-02-16 | 1,080 | 1,089 | 1,060 | 1,060 | 256,000 | 5,300 |
| 1999-02-15 | 1,061 | 1,080 | 1,061 | 1,080 | 94,000 | 5,400 |
| 1999-02-12 | 1,089 | 1,089 | 1,070 | 1,078 | 40,000 | 5,390 |
| 1999-02-10 | 1,082 | 1,090 | 1,061 | 1,080 | 150,000 | 5,400 |
| 1999-02-09 | 1,070 | 1,092 | 1,068 | 1,082 | 308,000 | 5,410 |
| 1999-02-08 | 1,060 | 1,070 | 1,060 | 1,070 | 121,000 | 5,350 |
| 1999-02-05 | 1,077 | 1,077 | 1,069 | 1,077 | 50,000 | 5,385 |
| 1999-02-04 | 1,080 | 1,088 | 1,078 | 1,088 | 172,000 | 5,440 |
| 1999-02-03 | 1,082 | 1,083 | 1,078 | 1,078 | 102,000 | 5,390 |
| 1999-02-02 | 1,099 | 1,102 | 1,090 | 1,102 | 146,000 | 5,510 |
| 1999-02-01 | 1,095 | 1,095 | 1,077 | 1,083 | 59,000 | 5,415 |
| 1999-01-29 | 1,100 | 1,104 | 1,075 | 1,075 | 189,000 | 5,375 |
| 1999-01-28 | 1,094 | 1,100 | 1,072 | 1,091 | 149,000 | 5,455 |
| 1999-01-27 | 1,097 | 1,103 | 1,080 | 1,094 | 72,000 | 5,470 |
| 1999-01-26 | 1,106 | 1,108 | 1,075 | 1,102 | 373,000 | 5,510 |
| 1999-01-25 | 1,100 | 1,115 | 1,081 | 1,105 | 53,000 | 5,525 |
| 1999-01-22 | 1,070 | 1,109 | 1,069 | 1,104 | 354,000 | 5,520 |
| 1999-01-21 | 1,090 | 1,095 | 1,086 | 1,087 | 227,000 | 5,435 |
| 1999-01-20 | 1,131 | 1,132 | 1,116 | 1,130 | 109,000 | 5,650 |
| 1999-01-19 | 1,149 | 1,150 | 1,142 | 1,149 | 67,000 | 5,745 |
| 1999-01-18 | 1,153 | 1,154 | 1,121 | 1,150 | 99,000 | 5,750 |
| 1999-01-14 | 1,157 | 1,166 | 1,149 | 1,153 | 56,000 | 5,765 |
| 1999-01-13 | 1,142 | 1,170 | 1,132 | 1,169 | 285,000 | 5,845 |
| 1999-01-12 | 1,146 | 1,146 | 1,121 | 1,132 | 187,000 | 5,660 |
| 1999-01-11 | 1,080 | 1,147 | 1,080 | 1,147 | 404,000 | 5,735 |
| 1999-01-08 | 1,080 | 1,088 | 1,080 | 1,084 | 178,000 | 5,420 |
| 1999-01-07 | 1,100 | 1,100 | 1,083 | 1,085 | 341,000 | 5,425 |
| 1999-01-06 | 1,091 | 1,091 | 1,066 | 1,087 | 318,000 | 5,435 |
| 1999-01-05 | 1,082 | 1,094 | 1,051 | 1,093 | 144,000 | 5,465 |
| 1999-01-04 | 1,130 | 1,130 | 1,081 | 1,081 | 60,000 | 5,405 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株
