8382 (株)中国銀行 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 | 1,012 | 1,035 | 1,011 | 1,035 | 23,000 | 862.50 |
| 1999-12-29 | 1,028 | 1,028 | 1,011 | 1,025 | 23,000 | 854.17 |
| 1999-12-28 | 1,021 | 1,045 | 1,020 | 1,030 | 18,000 | 858.33 |
| 1999-12-27 | 1,031 | 1,040 | 1,022 | 1,029 | 72,000 | 857.50 |
| 1999-12-24 | 1,098 | 1,098 | 1,031 | 1,031 | 128,000 | 859.17 |
| 1999-12-22 | 1,062 | 1,100 | 1,062 | 1,069 | 17,000 | 890.83 |
| 1999-12-21 | 1,100 | 1,101 | 1,051 | 1,061 | 162,000 | 884.17 |
| 1999-12-20 | 1,100 | 1,109 | 1,100 | 1,100 | 214,000 | 916.67 |
| 1999-12-17 | 1,020 | 1,110 | 1,019 | 1,100 | 185,000 | 916.67 |
| 1999-12-16 | 1,002 | 1,022 | 1,000 | 1,005 | 133,000 | 837.50 |
| 1999-12-15 | 1,015 | 1,015 | 1,001 | 1,001 | 152,000 | 834.17 |
| 1999-12-14 | 1,040 | 1,040 | 1,013 | 1,013 | 41,000 | 844.17 |
| 1999-12-13 | 1,034 | 1,050 | 1,020 | 1,035 | 125,000 | 862.50 |
| 1999-12-10 | 1,049 | 1,050 | 1,007 | 1,014 | 299,000 | 845 |
| 1999-12-09 | 1,010 | 1,050 | 1,010 | 1,050 | 103,000 | 875 |
| 1999-12-08 | 1,034 | 1,034 | 1,010 | 1,010 | 142,000 | 841.67 |
| 1999-12-07 | 1,027 | 1,070 | 1,027 | 1,053 | 174,000 | 877.50 |
| 1999-12-06 | 1,100 | 1,105 | 1,010 | 1,011 | 121,000 | 842.50 |
| 1999-12-03 | 1,136 | 1,146 | 1,099 | 1,099 | 111,000 | 915.83 |
| 1999-12-02 | 1,160 | 1,160 | 1,125 | 1,126 | 75,000 | 938.33 |
| 1999-12-01 | 1,151 | 1,159 | 1,130 | 1,159 | 164,000 | 965.83 |
| 1999-11-30 | 1,154 | 1,159 | 1,151 | 1,152 | 79,000 | 960 |
| 1999-11-29 | 1,162 | 1,162 | 1,151 | 1,154 | 95,000 | 961.67 |
| 1999-11-26 | 1,161 | 1,182 | 1,161 | 1,182 | 42,000 | 985 |
| 1999-11-25 | 1,190 | 1,190 | 1,160 | 1,188 | 211,000 | 990 |
| 1999-11-24 | 1,210 | 1,210 | 1,190 | 1,200 | 133,000 | 1,000 |
| 1999-11-22 | 1,214 | 1,220 | 1,204 | 1,217 | 50,000 | 1,014.17 |
| 1999-11-19 | 1,220 | 1,240 | 1,205 | 1,214 | 53,000 | 1,011.67 |
| 1999-11-18 | 1,190 | 1,224 | 1,180 | 1,224 | 112,000 | 1,020 |
| 1999-11-17 | 1,152 | 1,172 | 1,152 | 1,170 | 85,000 | 975 |
| 1999-11-16 | 1,150 | 1,164 | 1,150 | 1,164 | 106,000 | 970 |
| 1999-11-15 | 1,155 | 1,160 | 1,150 | 1,150 | 82,000 | 958.33 |
| 1999-11-12 | 1,150 | 1,175 | 1,150 | 1,171 | 73,000 | 975.83 |
| 1999-11-11 | 1,201 | 1,210 | 1,152 | 1,152 | 127,000 | 960 |
| 1999-11-10 | 1,190 | 1,213 | 1,190 | 1,211 | 47,000 | 1,009.17 |
| 1999-11-09 | 1,201 | 1,225 | 1,200 | 1,225 | 71,000 | 1,020.83 |
| 1999-11-08 | 1,225 | 1,225 | 1,210 | 1,221 | 72,000 | 1,017.50 |
| 1999-11-05 | 1,245 | 1,252 | 1,202 | 1,250 | 79,000 | 1,041.67 |
| 1999-11-04 | 1,250 | 1,262 | 1,230 | 1,260 | 124,000 | 1,050 |
| 1999-11-02 | 1,239 | 1,239 | 1,215 | 1,230 | 66,000 | 1,025 |
| 1999-11-01 | 1,239 | 1,239 | 1,211 | 1,220 | 35,000 | 1,016.67 |
| 1999-10-29 | 1,200 | 1,250 | 1,200 | 1,220 | 118,000 | 1,016.67 |
| 1999-10-28 | 1,211 | 1,211 | 1,180 | 1,200 | 114,000 | 1,000 |
| 1999-10-27 | 1,250 | 1,250 | 1,220 | 1,230 | 78,000 | 1,025 |
| 1999-10-26 | 1,318 | 1,318 | 1,250 | 1,250 | 242,000 | 1,041.67 |
| 1999-10-25 | 1,166 | 1,300 | 1,160 | 1,300 | 151,000 | 1,083.33 |
| 1999-10-22 | 1,155 | 1,163 | 1,155 | 1,158 | 86,000 | 965 |
| 1999-10-21 | 1,162 | 1,166 | 1,155 | 1,155 | 128,000 | 962.50 |
| 1999-10-20 | 1,200 | 1,200 | 1,163 | 1,166 | 115,000 | 971.67 |
| 1999-10-19 | 1,200 | 1,208 | 1,160 | 1,199 | 142,000 | 999.17 |
| 1999-10-18 | 1,200 | 1,204 | 1,190 | 1,200 | 71,000 | 1,000 |
| 1999-10-15 | 1,164 | 1,202 | 1,164 | 1,200 | 217,000 | 1,000 |
| 1999-10-14 | 1,190 | 1,201 | 1,152 | 1,167 | 248,000 | 972.50 |
| 1999-10-13 | 1,247 | 1,267 | 1,187 | 1,205 | 244,000 | 1,004.17 |
| 1999-10-12 | 1,266 | 1,286 | 1,266 | 1,267 | 52,000 | 1,055.83 |
| 1999-10-08 | 1,235 | 1,319 | 1,229 | 1,319 | 206,000 | 1,099.17 |
| 1999-10-07 | 1,264 | 1,284 | 1,250 | 1,275 | 130,000 | 1,062.50 |
| 1999-10-06 | 1,275 | 1,305 | 1,260 | 1,284 | 76,000 | 1,070 |
| 1999-10-05 | 1,300 | 1,317 | 1,290 | 1,315 | 86,000 | 1,095.83 |
| 1999-10-04 | 1,339 | 1,339 | 1,300 | 1,320 | 82,000 | 1,100 |
| 1999-10-01 | 1,322 | 1,350 | 1,309 | 1,345 | 53,000 | 1,120.83 |
| 1999-09-30 | 1,295 | 1,333 | 1,295 | 1,322 | 148,000 | 1,101.67 |
| 1999-09-29 | 1,317 | 1,319 | 1,296 | 1,314 | 95,000 | 1,095 |
| 1999-09-28 | 1,299 | 1,310 | 1,299 | 1,305 | 77,000 | 1,087.50 |
| 1999-09-27 | 1,310 | 1,316 | 1,290 | 1,307 | 108,000 | 1,089.17 |
| 1999-09-24 | 1,344 | 1,345 | 1,321 | 1,344 | 103,000 | 1,120 |
| 1999-09-22 | 1,340 | 1,350 | 1,340 | 1,346 | 73,000 | 1,121.67 |
| 1999-09-21 | 1,362 | 1,362 | 1,328 | 1,350 | 41,000 | 1,125 |
| 1999-09-20 | 1,379 | 1,380 | 1,329 | 1,362 | 74,000 | 1,135 |
| 1999-09-17 | 1,339 | 1,399 | 1,319 | 1,399 | 51,000 | 1,165.83 |
| 1999-09-16 | 1,320 | 1,399 | 1,300 | 1,399 | 132,000 | 1,165.83 |
| 1999-09-14 | 1,350 | 1,380 | 1,320 | 1,380 | 82,000 | 1,150 |
| 1999-09-13 | 1,360 | 1,370 | 1,350 | 1,350 | 70,000 | 1,125 |
| 1999-09-10 | 1,355 | 1,356 | 1,350 | 1,354 | 188,000 | 1,128.33 |
| 1999-09-09 | 1,349 | 1,359 | 1,349 | 1,350 | 27,000 | 1,125 |
| 1999-09-08 | 1,361 | 1,361 | 1,348 | 1,348 | 185,000 | 1,123.33 |
| 1999-09-07 | 1,380 | 1,380 | 1,352 | 1,369 | 128,000 | 1,140.83 |
| 1999-09-06 | 1,417 | 1,417 | 1,381 | 1,400 | 65,000 | 1,166.67 |
| 1999-09-03 | 1,392 | 1,438 | 1,381 | 1,437 | 103,000 | 1,197.50 |
| 1999-09-02 | 1,420 | 1,420 | 1,390 | 1,392 | 53,000 | 1,160 |
| 1999-09-01 | 1,414 | 1,434 | 1,414 | 1,432 | 50,000 | 1,193.33 |
| 1999-08-31 | 1,431 | 1,436 | 1,411 | 1,411 | 52,000 | 1,175.83 |
| 1999-08-30 | 1,400 | 1,419 | 1,400 | 1,408 | 52,000 | 1,173.33 |
| 1999-08-27 | 1,454 | 1,460 | 1,439 | 1,439 | 23,000 | 1,199.17 |
| 1999-08-26 | 1,479 | 1,479 | 1,450 | 1,474 | 49,000 | 1,228.33 |
| 1999-08-25 | 1,490 | 1,490 | 1,380 | 1,482 | 183,000 | 1,235 |
| 1999-08-24 | 1,500 | 1,540 | 1,490 | 1,490 | 105,000 | 1,241.67 |
| 1999-08-23 | 1,488 | 1,488 | 1,460 | 1,470 | 69,000 | 1,225 |
| 1999-08-20 | 1,400 | 1,440 | 1,360 | 1,440 | 59,000 | 1,200 |
| 1999-08-19 | 1,378 | 1,400 | 1,378 | 1,400 | 166,000 | 1,166.67 |
| 1999-08-18 | 1,415 | 1,420 | 1,335 | 1,400 | 125,000 | 1,166.67 |
| 1999-08-17 | 1,458 | 1,459 | 1,415 | 1,415 | 52,000 | 1,179.17 |
| 1999-08-16 | 1,439 | 1,460 | 1,430 | 1,460 | 34,000 | 1,216.67 |
| 1999-08-13 | 1,450 | 1,450 | 1,439 | 1,440 | 23,000 | 1,200 |
| 1999-08-12 | 1,490 | 1,490 | 1,450 | 1,450 | 31,000 | 1,208.33 |
| 1999-08-11 | 1,489 | 1,489 | 1,486 | 1,487 | 24,000 | 1,239.17 |
| 1999-08-10 | 1,479 | 1,500 | 1,479 | 1,500 | 58,000 | 1,250 |
| 1999-08-09 | 1,440 | 1,469 | 1,439 | 1,439 | 25,000 | 1,199.17 |
| 1999-08-06 | 1,488 | 1,488 | 1,470 | 1,470 | 29,000 | 1,225 |
| 1999-08-05 | 1,474 | 1,475 | 1,450 | 1,450 | 62,000 | 1,208.33 |
| 1999-08-04 | 1,480 | 1,494 | 1,465 | 1,475 | 29,000 | 1,229.17 |
| 1999-08-03 | 1,500 | 1,540 | 1,490 | 1,540 | 46,000 | 1,283.33 |
| 1999-08-02 | 1,489 | 1,533 | 1,489 | 1,533 | 24,000 | 1,277.50 |
| 1999-07-30 | 1,450 | 1,550 | 1,450 | 1,549 | 87,000 | 1,290.83 |
| 1999-07-29 | 1,478 | 1,478 | 1,450 | 1,460 | 82,000 | 1,216.67 |
| 1999-07-28 | 1,480 | 1,480 | 1,462 | 1,472 | 24,000 | 1,226.67 |
| 1999-07-27 | 1,455 | 1,500 | 1,455 | 1,489 | 106,000 | 1,240.83 |
| 1999-07-26 | 1,489 | 1,495 | 1,489 | 1,495 | 26,000 | 1,245.83 |
| 1999-07-23 | 1,500 | 1,529 | 1,491 | 1,519 | 52,000 | 1,265.83 |
| 1999-07-22 | 1,511 | 1,511 | 1,495 | 1,500 | 52,000 | 1,250 |
| 1999-07-21 | 1,538 | 1,539 | 1,510 | 1,511 | 54,000 | 1,259.17 |
| 1999-07-19 | 1,510 | 1,539 | 1,510 | 1,511 | 26,000 | 1,259.17 |
| 1999-07-16 | 1,541 | 1,541 | 1,510 | 1,510 | 34,000 | 1,258.33 |
| 1999-07-15 | 1,520 | 1,549 | 1,507 | 1,543 | 131,000 | 1,285.83 |
| 1999-07-14 | 1,539 | 1,539 | 1,519 | 1,520 | 25,000 | 1,266.67 |
| 1999-07-13 | 1,560 | 1,571 | 1,511 | 1,571 | 68,000 | 1,309.17 |
| 1999-07-12 | 1,545 | 1,551 | 1,531 | 1,531 | 46,000 | 1,275.83 |
| 1999-07-09 | 1,560 | 1,590 | 1,555 | 1,584 | 77,000 | 1,320 |
| 1999-07-08 | 1,550 | 1,551 | 1,545 | 1,545 | 23,000 | 1,287.50 |
| 1999-07-07 | 1,555 | 1,569 | 1,550 | 1,550 | 14,000 | 1,291.67 |
| 1999-07-06 | 1,551 | 1,577 | 1,550 | 1,575 | 44,000 | 1,312.50 |
| 1999-07-05 | 1,560 | 1,565 | 1,540 | 1,555 | 63,000 | 1,295.83 |
| 1999-07-02 | 1,539 | 1,545 | 1,523 | 1,530 | 66,000 | 1,275 |
| 1999-07-01 | 1,538 | 1,545 | 1,538 | 1,539 | 75,000 | 1,282.50 |
| 1999-06-30 | 1,551 | 1,555 | 1,530 | 1,530 | 77,000 | 1,275 |
| 1999-06-29 | 1,600 | 1,600 | 1,550 | 1,570 | 44,000 | 1,308.33 |
| 1999-06-28 | 1,545 | 1,605 | 1,540 | 1,605 | 98,000 | 1,337.50 |
| 1999-06-25 | 1,520 | 1,550 | 1,520 | 1,545 | 49,000 | 1,287.50 |
| 1999-06-24 | 1,540 | 1,540 | 1,510 | 1,520 | 136,000 | 1,266.67 |
| 1999-06-23 | 1,555 | 1,562 | 1,540 | 1,540 | 62,000 | 1,283.33 |
| 1999-06-22 | 1,583 | 1,584 | 1,563 | 1,580 | 129,000 | 1,316.67 |
| 1999-06-21 | 1,600 | 1,600 | 1,561 | 1,583 | 84,000 | 1,319.17 |
| 1999-06-18 | 1,601 | 1,614 | 1,600 | 1,600 | 125,000 | 1,333.33 |
| 1999-06-17 | 1,639 | 1,640 | 1,600 | 1,600 | 75,000 | 1,333.33 |
| 1999-06-16 | 1,670 | 1,670 | 1,630 | 1,640 | 47,000 | 1,366.67 |
| 1999-06-15 | 1,647 | 1,670 | 1,628 | 1,670 | 78,000 | 1,391.67 |
| 1999-06-14 | 1,680 | 1,685 | 1,620 | 1,677 | 73,000 | 1,397.50 |
| 1999-06-11 | 1,700 | 1,700 | 1,620 | 1,620 | 194,000 | 1,350 |
| 1999-06-10 | 1,661 | 1,700 | 1,661 | 1,697 | 41,000 | 1,414.17 |
| 1999-06-09 | 1,620 | 1,700 | 1,620 | 1,689 | 80,000 | 1,407.50 |
| 1999-06-08 | 1,637 | 1,650 | 1,630 | 1,650 | 43,000 | 1,375 |
| 1999-06-07 | 1,586 | 1,640 | 1,586 | 1,638 | 44,000 | 1,365 |
| 1999-06-04 | 1,590 | 1,595 | 1,590 | 1,595 | 29,000 | 1,329.17 |
| 1999-06-03 | 1,620 | 1,620 | 1,620 | 1,620 | 21,000 | 1,350 |
| 1999-06-02 | 1,601 | 1,619 | 1,601 | 1,619 | 52,000 | 1,349.17 |
| 1999-06-01 | 1,585 | 1,600 | 1,581 | 1,600 | 88,000 | 1,333.33 |
| 1999-05-31 | 1,575 | 1,585 | 1,575 | 1,585 | 34,000 | 1,320.83 |
| 1999-05-28 | 1,550 | 1,570 | 1,550 | 1,552 | 35,000 | 1,293.33 |
| 1999-05-27 | 1,551 | 1,580 | 1,551 | 1,580 | 48,000 | 1,316.67 |
| 1999-05-26 | 1,576 | 1,576 | 1,551 | 1,553 | 31,000 | 1,294.17 |
| 1999-05-25 | 1,590 | 1,590 | 1,566 | 1,576 | 54,000 | 1,313.33 |
| 1999-05-24 | 1,560 | 1,565 | 1,560 | 1,565 | 84,000 | 1,304.17 |
| 1999-05-21 | 1,550 | 1,560 | 1,550 | 1,560 | 59,000 | 1,300 |
| 1999-05-20 | 1,565 | 1,565 | 1,552 | 1,552 | 41,000 | 1,293.33 |
| 1999-05-19 | 1,546 | 1,565 | 1,546 | 1,564 | 76,000 | 1,303.33 |
| 1999-05-18 | 1,550 | 1,552 | 1,542 | 1,551 | 214,000 | 1,292.50 |
| 1999-05-17 | 1,551 | 1,554 | 1,548 | 1,551 | 139,000 | 1,292.50 |
| 1999-05-14 | 1,566 | 1,566 | 1,550 | 1,563 | 159,000 | 1,302.50 |
| 1999-05-13 | 1,550 | 1,552 | 1,549 | 1,550 | 102,000 | 1,291.67 |
| 1999-05-12 | 1,551 | 1,558 | 1,551 | 1,553 | 19,000 | 1,294.17 |
| 1999-05-11 | 1,550 | 1,565 | 1,550 | 1,551 | 64,000 | 1,292.50 |
| 1999-05-10 | 1,561 | 1,561 | 1,550 | 1,552 | 26,000 | 1,293.33 |
| 1999-05-07 | 1,565 | 1,565 | 1,550 | 1,550 | 52,000 | 1,291.67 |
| 1999-05-06 | 1,556 | 1,556 | 1,550 | 1,552 | 56,000 | 1,293.33 |
| 1999-04-30 | 1,558 | 1,558 | 1,549 | 1,549 | 52,000 | 1,290.83 |
| 1999-04-28 | 1,553 | 1,558 | 1,550 | 1,550 | 91,000 | 1,291.67 |
| 1999-04-27 | 1,561 | 1,561 | 1,550 | 1,553 | 11,000 | 1,294.17 |
| 1999-04-26 | 1,555 | 1,568 | 1,550 | 1,568 | 82,000 | 1,306.67 |
| 1999-04-23 | 1,559 | 1,559 | 1,549 | 1,555 | 101,000 | 1,295.83 |
| 1999-04-22 | 1,556 | 1,556 | 1,549 | 1,550 | 94,000 | 1,291.67 |
| 1999-04-21 | 1,578 | 1,578 | 1,552 | 1,563 | 28,000 | 1,302.50 |
| 1999-04-20 | 1,540 | 1,580 | 1,525 | 1,580 | 263,000 | 1,316.67 |
| 1999-04-19 | 1,550 | 1,550 | 1,549 | 1,550 | 69,000 | 1,291.67 |
| 1999-04-16 | 1,550 | 1,557 | 1,550 | 1,550 | 76,000 | 1,291.67 |
| 1999-04-15 | 1,550 | 1,552 | 1,545 | 1,551 | 70,000 | 1,292.50 |
| 1999-04-14 | 1,557 | 1,557 | 1,550 | 1,550 | 114,000 | 1,291.67 |
| 1999-04-13 | 1,556 | 1,569 | 1,556 | 1,557 | 38,000 | 1,297.50 |
| 1999-04-12 | 1,562 | 1,562 | 1,555 | 1,555 | 25,000 | 1,295.83 |
| 1999-04-09 | 1,562 | 1,597 | 1,550 | 1,562 | 104,000 | 1,301.67 |
| 1999-04-08 | 1,564 | 1,580 | 1,562 | 1,562 | 21,000 | 1,301.67 |
| 1999-04-07 | 1,549 | 1,562 | 1,545 | 1,562 | 88,000 | 1,301.67 |
| 1999-04-06 | 1,554 | 1,583 | 1,550 | 1,550 | 43,000 | 1,291.67 |
| 1999-04-05 | 1,552 | 1,560 | 1,550 | 1,555 | 74,000 | 1,295.83 |
| 1999-04-02 | 1,570 | 1,570 | 1,550 | 1,553 | 64,000 | 1,294.17 |
| 1999-04-01 | 1,600 | 1,605 | 1,570 | 1,600 | 212,000 | 1,333.33 |
| 1999-03-31 | 1,559 | 1,620 | 1,540 | 1,540 | 116,000 | 1,283.33 |
| 1999-03-30 | 1,539 | 1,540 | 1,510 | 1,535 | 117,000 | 1,279.17 |
| 1999-03-29 | 1,535 | 1,540 | 1,532 | 1,539 | 29,000 | 1,282.50 |
| 1999-03-26 | 1,512 | 1,516 | 1,495 | 1,509 | 66,000 | 1,257.50 |
| 1999-03-25 | 1,500 | 1,521 | 1,495 | 1,515 | 64,000 | 1,262.50 |
| 1999-03-24 | 1,534 | 1,534 | 1,500 | 1,500 | 80,000 | 1,250 |
| 1999-03-23 | 1,527 | 1,538 | 1,500 | 1,535 | 115,000 | 1,279.17 |
| 1999-03-19 | 1,525 | 1,529 | 1,515 | 1,527 | 125,000 | 1,272.50 |
| 1999-03-18 | 1,545 | 1,546 | 1,525 | 1,525 | 108,000 | 1,270.83 |
| 1999-03-17 | 1,570 | 1,570 | 1,521 | 1,542 | 108,000 | 1,285 |
| 1999-03-16 | 1,550 | 1,580 | 1,550 | 1,576 | 85,000 | 1,313.33 |
| 1999-03-15 | 1,570 | 1,570 | 1,554 | 1,554 | 120,000 | 1,295 |
| 1999-03-12 | 1,580 | 1,580 | 1,554 | 1,575 | 127,000 | 1,312.50 |
| 1999-03-11 | 1,590 | 1,590 | 1,569 | 1,576 | 36,000 | 1,313.33 |
| 1999-03-10 | 1,600 | 1,609 | 1,591 | 1,596 | 69,000 | 1,330 |
| 1999-03-09 | 1,575 | 1,600 | 1,545 | 1,600 | 115,000 | 1,333.33 |
| 1999-03-08 | 1,560 | 1,596 | 1,560 | 1,575 | 88,000 | 1,312.50 |
| 1999-03-05 | 1,533 | 1,560 | 1,533 | 1,560 | 102,000 | 1,300 |
| 1999-03-04 | 1,528 | 1,528 | 1,520 | 1,525 | 33,000 | 1,270.83 |
| 1999-03-03 | 1,507 | 1,518 | 1,507 | 1,518 | 27,000 | 1,265 |
| 1999-03-02 | 1,502 | 1,527 | 1,502 | 1,507 | 49,000 | 1,255.83 |
| 1999-03-01 | 1,510 | 1,540 | 1,502 | 1,506 | 91,000 | 1,255 |
| 1999-02-26 | 1,540 | 1,541 | 1,526 | 1,526 | 84,000 | 1,271.67 |
| 1999-02-25 | 1,526 | 1,530 | 1,526 | 1,530 | 17,000 | 1,275 |
| 1999-02-24 | 1,549 | 1,549 | 1,526 | 1,541 | 14,000 | 1,284.17 |
| 1999-02-23 | 1,522 | 1,550 | 1,522 | 1,550 | 27,000 | 1,291.67 |
| 1999-02-22 | 1,530 | 1,550 | 1,504 | 1,550 | 80,000 | 1,291.67 |
| 1999-02-19 | 1,516 | 1,540 | 1,515 | 1,540 | 16,000 | 1,283.33 |
| 1999-02-18 | 1,530 | 1,540 | 1,520 | 1,540 | 10,000 | 1,283.33 |
| 1999-02-17 | 1,570 | 1,570 | 1,559 | 1,559 | 25,000 | 1,299.17 |
| 1999-02-16 | 1,560 | 1,560 | 1,559 | 1,559 | 14,000 | 1,299.17 |
| 1999-02-15 | 1,520 | 1,567 | 1,519 | 1,567 | 17,000 | 1,305.83 |
| 1999-02-12 | 1,569 | 1,569 | 1,519 | 1,519 | 12,000 | 1,265.83 |
| 1999-02-10 | 1,530 | 1,569 | 1,509 | 1,569 | 63,000 | 1,307.50 |
| 1999-02-09 | 1,559 | 1,559 | 1,521 | 1,530 | 60,000 | 1,275 |
| 1999-02-08 | 1,578 | 1,578 | 1,548 | 1,569 | 11,000 | 1,307.50 |
| 1999-02-05 | 1,563 | 1,579 | 1,526 | 1,579 | 50,000 | 1,315.83 |
| 1999-02-04 | 1,531 | 1,593 | 1,531 | 1,592 | 9,000 | 1,326.67 |
| 1999-02-03 | 1,599 | 1,601 | 1,551 | 1,560 | 45,000 | 1,300 |
| 1999-02-02 | 1,619 | 1,619 | 1,601 | 1,601 | 24,000 | 1,334.17 |
| 1999-02-01 | 1,620 | 1,620 | 1,615 | 1,620 | 47,000 | 1,350 |
| 1999-01-29 | 1,591 | 1,600 | 1,570 | 1,600 | 52,000 | 1,333.33 |
| 1999-01-28 | 1,550 | 1,580 | 1,500 | 1,561 | 51,000 | 1,300.83 |
| 1999-01-27 | 1,550 | 1,560 | 1,537 | 1,550 | 57,000 | 1,291.67 |
| 1999-01-26 | 1,579 | 1,588 | 1,552 | 1,580 | 56,000 | 1,316.67 |
| 1999-01-25 | 1,568 | 1,597 | 1,538 | 1,597 | 34,000 | 1,330.83 |
| 1999-01-22 | 1,559 | 1,569 | 1,555 | 1,569 | 56,000 | 1,307.50 |
| 1999-01-21 | 1,550 | 1,559 | 1,515 | 1,550 | 142,000 | 1,291.67 |
| 1999-01-20 | 1,539 | 1,562 | 1,539 | 1,562 | 76,000 | 1,301.67 |
| 1999-01-19 | 1,600 | 1,600 | 1,561 | 1,562 | 39,000 | 1,301.67 |
| 1999-01-18 | 1,590 | 1,630 | 1,570 | 1,600 | 18,000 | 1,333.33 |
| 1999-01-14 | 1,550 | 1,589 | 1,550 | 1,589 | 37,000 | 1,324.17 |
| 1999-01-13 | 1,598 | 1,598 | 1,565 | 1,565 | 31,000 | 1,304.17 |
| 1999-01-12 | 1,575 | 1,575 | 1,565 | 1,570 | 14,000 | 1,308.33 |
| 1999-01-11 | 1,572 | 1,599 | 1,572 | 1,574 | 7,000 | 1,311.67 |
| 1999-01-08 | 1,566 | 1,577 | 1,566 | 1,572 | 29,000 | 1,310 |
| 1999-01-07 | 1,620 | 1,620 | 1,620 | 1,620 | 42,000 | 1,350 |
| 1999-01-06 | 1,608 | 1,620 | 1,579 | 1,620 | 13,000 | 1,350 |
| 1999-01-05 | 1,607 | 1,607 | 1,577 | 1,578 | 151,000 | 1,315 |
| 1999-01-04 | 1,616 | 1,616 | 1,577 | 1,577 | 44,000 | 1,314.17 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株