8399 (株)琉球銀行 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 | 1,323 | 1,380 | 1,323 | 1,330 | 8,600 | 1,330 |
| 1999-12-29 | 1,449 | 1,449 | 1,400 | 1,423 | 8,100 | 1,423 |
| 1999-12-28 | 1,490 | 1,490 | 1,401 | 1,450 | 4,100 | 1,450 |
| 1999-12-27 | 1,450 | 1,500 | 1,400 | 1,450 | 8,900 | 1,450 |
| 1999-12-24 | 1,440 | 1,467 | 1,430 | 1,450 | 7,300 | 1,450 |
| 1999-12-22 | 1,500 | 1,500 | 1,448 | 1,448 | 5,800 | 1,448 |
| 1999-12-21 | 1,469 | 1,469 | 1,430 | 1,450 | 9,700 | 1,450 |
| 1999-12-20 | 1,510 | 1,510 | 1,451 | 1,458 | 13,700 | 1,458 |
| 1999-12-17 | 1,501 | 1,519 | 1,455 | 1,470 | 22,500 | 1,470 |
| 1999-12-16 | 1,556 | 1,556 | 1,452 | 1,461 | 6,800 | 1,461 |
| 1999-12-15 | 1,528 | 1,570 | 1,480 | 1,526 | 26,900 | 1,526 |
| 1999-12-14 | 1,515 | 1,515 | 1,496 | 1,500 | 9,600 | 1,500 |
| 1999-12-13 | 1,560 | 1,560 | 1,530 | 1,534 | 23,300 | 1,534 |
| 1999-12-10 | 1,520 | 1,520 | 1,480 | 1,510 | 24,000 | 1,510 |
| 1999-12-09 | 1,505 | 1,505 | 1,455 | 1,503 | 8,100 | 1,503 |
| 1999-12-08 | 1,478 | 1,529 | 1,459 | 1,505 | 6,100 | 1,505 |
| 1999-12-07 | 1,450 | 1,543 | 1,450 | 1,528 | 2,600 | 1,528 |
| 1999-12-06 | 1,450 | 1,470 | 1,450 | 1,460 | 6,300 | 1,460 |
| 1999-12-03 | 1,511 | 1,551 | 1,473 | 1,520 | 13,900 | 1,520 |
| 1999-12-02 | 1,480 | 1,520 | 1,459 | 1,511 | 17,800 | 1,511 |
| 1999-12-01 | 1,548 | 1,548 | 1,461 | 1,510 | 4,000 | 1,510 |
| 1999-11-30 | 1,462 | 1,550 | 1,462 | 1,500 | 7,900 | 1,500 |
| 1999-11-29 | 1,475 | 1,509 | 1,460 | 1,509 | 5,300 | 1,509 |
| 1999-11-26 | 1,490 | 1,550 | 1,490 | 1,492 | 4,300 | 1,492 |
| 1999-11-25 | 1,559 | 1,565 | 1,550 | 1,562 | 5,300 | 1,562 |
| 1999-11-24 | 1,474 | 1,560 | 1,474 | 1,560 | 10,500 | 1,560 |
| 1999-11-22 | 1,550 | 1,554 | 1,494 | 1,494 | 13,500 | 1,494 |
| 1999-11-19 | 1,540 | 1,550 | 1,500 | 1,525 | 15,800 | 1,525 |
| 1999-11-18 | 1,550 | 1,554 | 1,540 | 1,550 | 6,700 | 1,550 |
| 1999-11-17 | 1,451 | 1,510 | 1,451 | 1,510 | 6,700 | 1,510 |
| 1999-11-16 | 1,478 | 1,504 | 1,450 | 1,499 | 12,400 | 1,499 |
| 1999-11-15 | 1,520 | 1,520 | 1,450 | 1,499 | 9,000 | 1,499 |
| 1999-11-12 | 1,488 | 1,528 | 1,460 | 1,480 | 6,500 | 1,480 |
| 1999-11-11 | 1,525 | 1,550 | 1,486 | 1,549 | 9,000 | 1,549 |
| 1999-11-10 | 1,530 | 1,555 | 1,515 | 1,555 | 11,700 | 1,555 |
| 1999-11-09 | 1,521 | 1,570 | 1,520 | 1,550 | 18,500 | 1,550 |
| 1999-11-08 | 1,560 | 1,561 | 1,550 | 1,551 | 5,300 | 1,551 |
| 1999-11-05 | 1,520 | 1,570 | 1,515 | 1,570 | 10,000 | 1,570 |
| 1999-11-04 | 1,577 | 1,582 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1999-11-02 | 1,580 | 1,580 | 1,560 | 1,577 | 4,500 | 1,577 |
| 1999-11-01 | 1,590 | 1,590 | 1,515 | 1,575 | 4,000 | 1,575 |
| 1999-10-29 | 1,579 | 1,579 | 1,571 | 1,571 | 11,500 | 1,571 |
| 1999-10-28 | 1,545 | 1,569 | 1,545 | 1,569 | 3,100 | 1,569 |
| 1999-10-27 | 1,550 | 1,578 | 1,545 | 1,569 | 5,300 | 1,569 |
| 1999-10-26 | 1,570 | 1,579 | 1,565 | 1,566 | 7,200 | 1,566 |
| 1999-10-25 | 1,542 | 1,589 | 1,542 | 1,589 | 2,400 | 1,589 |
| 1999-10-22 | 1,551 | 1,591 | 1,551 | 1,590 | 16,000 | 1,590 |
| 1999-10-21 | 1,590 | 1,590 | 1,558 | 1,586 | 11,600 | 1,586 |
| 1999-10-20 | 1,598 | 1,599 | 1,575 | 1,590 | 29,600 | 1,590 |
| 1999-10-19 | 1,600 | 1,600 | 1,575 | 1,575 | 3,500 | 1,575 |
| 1999-10-18 | 1,600 | 1,600 | 1,550 | 1,580 | 7,400 | 1,580 |
| 1999-10-15 | 1,590 | 1,595 | 1,541 | 1,550 | 6,600 | 1,550 |
| 1999-10-14 | 1,541 | 1,600 | 1,540 | 1,600 | 6,200 | 1,600 |
| 1999-10-13 | 1,579 | 1,580 | 1,566 | 1,571 | 6,800 | 1,571 |
| 1999-10-12 | 1,599 | 1,600 | 1,579 | 1,579 | 4,300 | 1,579 |
| 1999-10-08 | 1,576 | 1,600 | 1,556 | 1,600 | 7,700 | 1,600 |
| 1999-10-07 | 1,600 | 1,600 | 1,570 | 1,576 | 2,700 | 1,576 |
| 1999-10-06 | 1,570 | 1,571 | 1,560 | 1,560 | 17,300 | 1,560 |
| 1999-10-05 | 1,570 | 1,580 | 1,570 | 1,571 | 3,000 | 1,571 |
| 1999-10-04 | 1,660 | 1,660 | 1,550 | 1,579 | 6,100 | 1,579 |
| 1999-10-01 | 1,649 | 1,649 | 1,567 | 1,600 | 5,300 | 1,600 |
| 1999-09-30 | 1,596 | 1,660 | 1,596 | 1,660 | 9,400 | 1,660 |
| 1999-09-29 | 1,490 | 1,600 | 1,490 | 1,564 | 10,100 | 1,564 |
| 1999-09-28 | 1,590 | 1,611 | 1,580 | 1,580 | 6,200 | 1,580 |
| 1999-09-27 | 1,600 | 1,601 | 1,570 | 1,590 | 12,500 | 1,590 |
| 1999-09-24 | 1,601 | 1,620 | 1,598 | 1,600 | 15,100 | 1,600 |
| 1999-09-22 | 1,670 | 1,670 | 1,611 | 1,620 | 4,600 | 1,620 |
| 1999-09-21 | 1,638 | 1,640 | 1,636 | 1,640 | 5,000 | 1,640 |
| 1999-09-20 | 1,690 | 1,690 | 1,629 | 1,655 | 21,800 | 1,655 |
| 1999-09-17 | 1,600 | 1,650 | 1,600 | 1,650 | 12,300 | 1,650 |
| 1999-09-16 | 1,615 | 1,630 | 1,609 | 1,630 | 7,900 | 1,630 |
| 1999-09-14 | 1,620 | 1,650 | 1,620 | 1,650 | 6,600 | 1,650 |
| 1999-09-13 | 1,620 | 1,620 | 1,612 | 1,616 | 4,600 | 1,616 |
| 1999-09-10 | 1,610 | 1,650 | 1,610 | 1,620 | 15,100 | 1,620 |
| 1999-09-09 | 1,630 | 1,700 | 1,630 | 1,660 | 7,100 | 1,660 |
| 1999-09-08 | 1,640 | 1,650 | 1,605 | 1,620 | 6,600 | 1,620 |
| 1999-09-07 | 1,650 | 1,650 | 1,605 | 1,640 | 9,400 | 1,640 |
| 1999-09-06 | 1,650 | 1,650 | 1,611 | 1,650 | 3,500 | 1,650 |
| 1999-09-03 | 1,670 | 1,670 | 1,645 | 1,650 | 12,700 | 1,650 |
| 1999-09-02 | 1,700 | 1,700 | 1,670 | 1,675 | 7,200 | 1,675 |
| 1999-09-01 | 1,675 | 1,700 | 1,674 | 1,700 | 76,400 | 1,700 |
| 1999-08-31 | 1,700 | 1,700 | 1,650 | 1,650 | 3,300 | 1,650 |
| 1999-08-30 | 1,700 | 1,710 | 1,695 | 1,700 | 9,200 | 1,700 |
| 1999-08-27 | 1,710 | 1,719 | 1,695 | 1,700 | 14,700 | 1,700 |
| 1999-08-26 | 1,720 | 1,725 | 1,680 | 1,680 | 8,500 | 1,680 |
| 1999-08-25 | 1,600 | 1,632 | 1,600 | 1,630 | 14,000 | 1,630 |
| 1999-08-24 | 1,700 | 1,710 | 1,681 | 1,681 | 6,000 | 1,681 |
| 1999-08-23 | 1,697 | 1,720 | 1,690 | 1,690 | 14,900 | 1,690 |
| 1999-08-20 | 1,728 | 1,750 | 1,650 | 1,750 | 12,000 | 1,750 |
| 1999-08-19 | 1,640 | 1,650 | 1,633 | 1,640 | 21,000 | 1,640 |
| 1999-08-18 | 1,669 | 1,669 | 1,610 | 1,640 | 15,000 | 1,640 |
| 1999-08-17 | 1,713 | 1,713 | 1,600 | 1,655 | 29,200 | 1,655 |
| 1999-08-16 | 1,780 | 1,819 | 1,773 | 1,773 | 7,200 | 1,773 |
| 1999-08-13 | 1,751 | 1,800 | 1,730 | 1,740 | 4,300 | 1,740 |
| 1999-08-12 | 1,750 | 1,751 | 1,750 | 1,751 | 500 | 1,751 |
| 1999-08-11 | 1,750 | 1,753 | 1,741 | 1,750 | 3,300 | 1,750 |
| 1999-08-10 | 1,750 | 1,751 | 1,730 | 1,750 | 5,100 | 1,750 |
| 1999-08-09 | 1,783 | 1,783 | 1,748 | 1,750 | 10,000 | 1,750 |
| 1999-08-06 | 1,750 | 1,753 | 1,750 | 1,753 | 3,700 | 1,753 |
| 1999-08-05 | 1,800 | 1,800 | 1,750 | 1,751 | 1,800 | 1,751 |
| 1999-08-04 | 1,800 | 1,800 | 1,799 | 1,800 | 1,200 | 1,800 |
| 1999-08-03 | 1,800 | 1,800 | 1,740 | 1,800 | 2,900 | 1,800 |
| 1999-08-02 | 1,799 | 1,799 | 1,749 | 1,751 | 3,000 | 1,751 |
| 1999-07-30 | 1,820 | 1,820 | 1,798 | 1,799 | 800 | 1,799 |
| 1999-07-29 | 1,750 | 1,830 | 1,720 | 1,820 | 8,800 | 1,820 |
| 1999-07-28 | 1,794 | 1,800 | 1,771 | 1,800 | 3,400 | 1,800 |
| 1999-07-27 | 1,750 | 1,800 | 1,750 | 1,800 | 2,900 | 1,800 |
| 1999-07-26 | 1,800 | 1,801 | 1,750 | 1,800 | 3,200 | 1,800 |
| 1999-07-23 | 1,710 | 1,731 | 1,710 | 1,730 | 4,900 | 1,730 |
| 1999-07-22 | 1,920 | 1,920 | 1,810 | 1,810 | 13,500 | 1,810 |
| 1999-07-21 | 1,866 | 1,869 | 1,790 | 1,800 | 29,800 | 1,800 |
| 1999-07-19 | 1,700 | 1,760 | 1,699 | 1,746 | 20,000 | 1,746 |
| 1999-07-16 | 1,700 | 1,700 | 1,650 | 1,685 | 7,600 | 1,685 |
| 1999-07-15 | 1,670 | 1,675 | 1,620 | 1,641 | 7,200 | 1,641 |
| 1999-07-14 | 1,670 | 1,700 | 1,670 | 1,670 | 2,800 | 1,670 |
| 1999-07-13 | 1,702 | 1,702 | 1,660 | 1,700 | 21,300 | 1,700 |
| 1999-07-12 | 1,720 | 1,722 | 1,700 | 1,700 | 38,700 | 1,700 |
| 1999-07-09 | 1,705 | 1,710 | 1,700 | 1,710 | 6,700 | 1,710 |
| 1999-07-08 | 1,700 | 1,728 | 1,700 | 1,706 | 3,900 | 1,706 |
| 1999-07-07 | 1,723 | 1,723 | 1,710 | 1,711 | 8,800 | 1,711 |
| 1999-07-06 | 1,711 | 1,715 | 1,710 | 1,710 | 5,200 | 1,710 |
| 1999-07-05 | 1,714 | 1,733 | 1,700 | 1,710 | 10,300 | 1,710 |
| 1999-07-02 | 1,740 | 1,740 | 1,715 | 1,715 | 6,000 | 1,715 |
| 1999-07-01 | 1,720 | 1,729 | 1,719 | 1,719 | 7,400 | 1,719 |
| 1999-06-30 | 1,720 | 1,740 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1999-06-29 | 1,733 | 1,750 | 1,715 | 1,720 | 5,100 | 1,720 |
| 1999-06-28 | 1,795 | 1,795 | 1,733 | 1,733 | 1,500 | 1,733 |
| 1999-06-25 | 1,775 | 1,775 | 1,715 | 1,735 | 4,900 | 1,735 |
| 1999-06-24 | 1,750 | 1,750 | 1,711 | 1,715 | 10,000 | 1,715 |
| 1999-06-23 | 1,780 | 1,781 | 1,750 | 1,750 | 5,600 | 1,750 |
| 1999-06-22 | 1,840 | 1,840 | 1,760 | 1,800 | 11,500 | 1,800 |
| 1999-06-21 | 1,730 | 1,752 | 1,730 | 1,750 | 8,500 | 1,750 |
| 1999-06-18 | 1,810 | 1,850 | 1,760 | 1,800 | 16,100 | 1,800 |
| 1999-06-17 | 1,790 | 1,800 | 1,720 | 1,800 | 4,100 | 1,800 |
| 1999-06-16 | 1,802 | 1,830 | 1,800 | 1,800 | 1,700 | 1,800 |
| 1999-06-15 | 1,790 | 1,850 | 1,770 | 1,832 | 18,000 | 1,832 |
| 1999-06-14 | 1,790 | 1,790 | 1,770 | 1,790 | 6,300 | 1,790 |
| 1999-06-11 | 1,850 | 1,850 | 1,790 | 1,790 | 25,300 | 1,790 |
| 1999-06-10 | 1,799 | 1,800 | 1,799 | 1,800 | 4,800 | 1,800 |
| 1999-06-09 | 1,770 | 1,800 | 1,770 | 1,800 | 2,400 | 1,800 |
| 1999-06-08 | 1,770 | 1,790 | 1,765 | 1,781 | 800 | 1,781 |
| 1999-06-07 | 1,710 | 1,800 | 1,710 | 1,800 | 3,600 | 1,800 |
| 1999-06-04 | 1,800 | 1,800 | 1,795 | 1,800 | 6,400 | 1,800 |
| 1999-06-03 | 1,860 | 1,860 | 1,805 | 1,840 | 2,000 | 1,840 |
| 1999-06-02 | 1,800 | 1,870 | 1,794 | 1,870 | 10,700 | 1,870 |
| 1999-06-01 | 1,690 | 1,770 | 1,690 | 1,770 | 12,400 | 1,770 |
| 1999-05-31 | 1,728 | 1,728 | 1,689 | 1,690 | 15,200 | 1,690 |
| 1999-05-28 | 1,750 | 1,750 | 1,730 | 1,738 | 6,900 | 1,738 |
| 1999-05-27 | 1,770 | 1,770 | 1,710 | 1,742 | 10,000 | 1,742 |
| 1999-05-26 | 1,800 | 1,800 | 1,750 | 1,760 | 5,700 | 1,760 |
| 1999-05-25 | 1,800 | 1,800 | 1,770 | 1,800 | 5,600 | 1,800 |
| 1999-05-24 | 1,819 | 1,819 | 1,800 | 1,810 | 9,500 | 1,810 |
| 1999-05-21 | 1,880 | 1,910 | 1,801 | 1,828 | 8,500 | 1,828 |
| 1999-05-20 | 1,970 | 1,970 | 1,880 | 1,910 | 12,100 | 1,910 |
| 1999-05-19 | 1,971 | 1,971 | 1,875 | 1,875 | 8,000 | 1,875 |
| 1999-05-18 | 2,010 | 2,050 | 1,971 | 2,000 | 10,200 | 2,000 |
| 1999-05-17 | 2,060 | 2,105 | 1,970 | 1,976 | 13,600 | 1,976 |
| 1999-05-14 | 2,100 | 2,170 | 2,060 | 2,060 | 20,100 | 2,060 |
| 1999-05-13 | 2,100 | 2,170 | 2,100 | 2,100 | 26,400 | 2,100 |
| 1999-05-12 | 2,005 | 2,150 | 2,005 | 2,100 | 27,300 | 2,100 |
| 1999-05-11 | 2,305 | 2,350 | 2,000 | 2,005 | 63,100 | 2,005 |
| 1999-05-10 | 2,415 | 2,415 | 2,290 | 2,350 | 160,200 | 2,350 |
| 1999-05-07 | 2,175 | 2,175 | 2,175 | 2,175 | 65,800 | 2,175 |
| 1999-05-06 | 1,875 | 1,875 | 1,875 | 1,875 | 13,300 | 1,875 |
| 1999-04-30 | 1,480 | 1,600 | 1,470 | 1,575 | 55,600 | 1,575 |
| 1999-04-28 | 1,431 | 1,435 | 1,430 | 1,430 | 7,400 | 1,430 |
| 1999-04-27 | 1,450 | 1,450 | 1,431 | 1,431 | 2,700 | 1,431 |
| 1999-04-26 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 | 1,450 |
| 1999-04-23 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1999-04-22 | 1,480 | 1,480 | 1,450 | 1,460 | 8,500 | 1,460 |
| 1999-04-21 | 1,500 | 1,500 | 1,450 | 1,480 | 7,900 | 1,480 |
| 1999-04-20 | 1,485 | 1,485 | 1,410 | 1,470 | 8,000 | 1,470 |
| 1999-04-19 | 1,459 | 1,480 | 1,400 | 1,425 | 12,000 | 1,425 |
| 1999-04-16 | 1,440 | 1,450 | 1,439 | 1,439 | 39,700 | 1,439 |
| 1999-04-15 | 1,450 | 1,450 | 1,440 | 1,440 | 8,100 | 1,440 |
| 1999-04-14 | 1,444 | 1,450 | 1,440 | 1,450 | 8,600 | 1,450 |
| 1999-04-13 | 1,458 | 1,458 | 1,440 | 1,444 | 11,700 | 1,444 |
| 1999-04-12 | 1,453 | 1,470 | 1,445 | 1,445 | 12,600 | 1,445 |
| 1999-04-09 | 1,451 | 1,500 | 1,451 | 1,453 | 3,700 | 1,453 |
| 1999-04-08 | 1,450 | 1,480 | 1,445 | 1,445 | 6,200 | 1,445 |
| 1999-04-07 | 1,450 | 1,455 | 1,448 | 1,448 | 4,900 | 1,448 |
| 1999-04-06 | 1,452 | 1,455 | 1,450 | 1,451 | 7,900 | 1,451 |
| 1999-04-05 | 1,450 | 1,500 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1999-04-02 | 1,480 | 1,480 | 1,442 | 1,443 | 11,600 | 1,443 |
| 1999-04-01 | 1,484 | 1,484 | 1,450 | 1,480 | 5,700 | 1,480 |
| 1999-03-31 | 1,500 | 1,500 | 1,451 | 1,480 | 6,100 | 1,480 |
| 1999-03-30 | 1,500 | 1,500 | 1,480 | 1,480 | 2,100 | 1,480 |
| 1999-03-29 | 1,480 | 1,501 | 1,480 | 1,500 | 1,700 | 1,500 |
| 1999-03-26 | 1,491 | 1,491 | 1,480 | 1,480 | 3,700 | 1,480 |
| 1999-03-25 | 1,560 | 1,560 | 1,482 | 1,491 | 12,300 | 1,491 |
| 1999-03-24 | 1,490 | 1,550 | 1,485 | 1,485 | 10,100 | 1,485 |
| 1999-03-23 | 1,550 | 1,550 | 1,495 | 1,495 | 22,300 | 1,495 |
| 1999-03-19 | 1,530 | 1,550 | 1,499 | 1,500 | 16,200 | 1,500 |
| 1999-03-18 | 1,495 | 1,550 | 1,495 | 1,500 | 17,200 | 1,500 |
| 1999-03-17 | 1,480 | 1,495 | 1,470 | 1,495 | 47,400 | 1,495 |
| 1999-03-16 | 1,470 | 1,500 | 1,470 | 1,495 | 12,800 | 1,495 |
| 1999-03-15 | 1,500 | 1,530 | 1,480 | 1,480 | 3,700 | 1,480 |
| 1999-03-12 | 1,549 | 1,549 | 1,500 | 1,500 | 6,700 | 1,500 |
| 1999-03-11 | 1,531 | 1,531 | 1,502 | 1,519 | 4,000 | 1,519 |
| 1999-03-10 | 1,510 | 1,510 | 1,500 | 1,509 | 7,100 | 1,509 |
| 1999-03-09 | 1,501 | 1,501 | 1,452 | 1,501 | 2,800 | 1,501 |
| 1999-03-08 | 1,580 | 1,580 | 1,550 | 1,550 | 5,500 | 1,550 |
| 1999-03-05 | 1,497 | 1,550 | 1,485 | 1,550 | 15,000 | 1,550 |
| 1999-03-04 | 1,489 | 1,490 | 1,489 | 1,490 | 2,000 | 1,490 |
| 1999-03-03 | 1,440 | 1,449 | 1,440 | 1,449 | 6,400 | 1,449 |
| 1999-03-02 | 1,500 | 1,500 | 1,450 | 1,450 | 1,600 | 1,450 |
| 1999-03-01 | 1,441 | 1,443 | 1,441 | 1,443 | 2,000 | 1,443 |
| 1999-02-26 | 1,440 | 1,496 | 1,440 | 1,440 | 7,200 | 1,440 |
| 1999-02-25 | 1,440 | 1,470 | 1,440 | 1,440 | 2,300 | 1,440 |
| 1999-02-24 | 1,499 | 1,500 | 1,471 | 1,500 | 2,500 | 1,500 |
| 1999-02-23 | 1,500 | 1,502 | 1,499 | 1,499 | 8,300 | 1,499 |
| 1999-02-22 | 1,500 | 1,500 | 1,490 | 1,500 | 7,300 | 1,500 |
| 1999-02-19 | 1,431 | 1,490 | 1,431 | 1,480 | 12,100 | 1,480 |
| 1999-02-18 | 1,500 | 1,500 | 1,430 | 1,431 | 11,700 | 1,431 |
| 1999-02-17 | 1,480 | 1,480 | 1,445 | 1,445 | 300 | 1,445 |
| 1999-02-16 | 1,445 | 1,481 | 1,441 | 1,480 | 4,100 | 1,480 |
| 1999-02-15 | 1,440 | 1,490 | 1,440 | 1,445 | 2,700 | 1,445 |
| 1999-02-12 | 1,440 | 1,445 | 1,440 | 1,445 | 3,300 | 1,445 |
| 1999-02-10 | 1,425 | 1,440 | 1,425 | 1,440 | 7,700 | 1,440 |
| 1999-02-09 | 1,440 | 1,440 | 1,425 | 1,425 | 1,100 | 1,425 |
| 1999-02-08 | 1,425 | 1,440 | 1,425 | 1,435 | 700 | 1,435 |
| 1999-02-05 | 1,450 | 1,450 | 1,425 | 1,440 | 19,600 | 1,440 |
| 1999-02-04 | 1,444 | 1,450 | 1,444 | 1,450 | 2,700 | 1,450 |
| 1999-02-03 | 1,489 | 1,489 | 1,443 | 1,445 | 3,200 | 1,445 |
| 1999-02-02 | 1,560 | 1,560 | 1,500 | 1,500 | 2,700 | 1,500 |
| 1999-02-01 | 1,440 | 1,480 | 1,440 | 1,480 | 300 | 1,480 |
| 1999-01-29 | 1,470 | 1,470 | 1,431 | 1,440 | 2,500 | 1,440 |
| 1999-01-28 | 1,435 | 1,455 | 1,435 | 1,435 | 1,500 | 1,435 |
| 1999-01-27 | 1,450 | 1,468 | 1,435 | 1,435 | 4,100 | 1,435 |
| 1999-01-26 | 1,450 | 1,480 | 1,450 | 1,450 | 6,700 | 1,450 |
| 1999-01-25 | 1,455 | 1,485 | 1,450 | 1,450 | 2,100 | 1,450 |
| 1999-01-22 | 1,432 | 1,461 | 1,432 | 1,455 | 3,000 | 1,455 |
| 1999-01-21 | 1,425 | 1,460 | 1,425 | 1,450 | 2,200 | 1,450 |
| 1999-01-20 | 1,490 | 1,490 | 1,425 | 1,425 | 15,900 | 1,425 |
| 1999-01-19 | 1,488 | 1,488 | 1,430 | 1,430 | 6,400 | 1,430 |
| 1999-01-18 | 1,440 | 1,440 | 1,425 | 1,440 | 3,600 | 1,440 |
| 1999-01-14 | 1,441 | 1,442 | 1,440 | 1,440 | 4,700 | 1,440 |
| 1999-01-13 | 1,451 | 1,451 | 1,441 | 1,441 | 3,900 | 1,441 |
| 1999-01-12 | 1,451 | 1,471 | 1,451 | 1,452 | 2,900 | 1,452 |
| 1999-01-11 | 1,451 | 1,471 | 1,451 | 1,471 | 3,300 | 1,471 |
| 1999-01-08 | 1,451 | 1,471 | 1,451 | 1,471 | 3,400 | 1,471 |
| 1999-01-07 | 1,490 | 1,490 | 1,470 | 1,470 | 2,900 | 1,470 |
| 1999-01-06 | 1,490 | 1,490 | 1,470 | 1,490 | 800 | 1,490 |
| 1999-01-05 | 1,511 | 1,511 | 1,430 | 1,490 | 7,000 | 1,490 |
| 1999-01-04 | 1,460 | 1,465 | 1,451 | 1,451 | 6,400 | 1,451 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
