8604 野村ホールディングス(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 | 1,740 | 1,845 | 1,740 | 1,845 | 1,093,000 | 1,845 |
| 1999-12-29 | 1,750 | 1,750 | 1,732 | 1,742 | 1,599,000 | 1,742 |
| 1999-12-28 | 1,785 | 1,785 | 1,730 | 1,763 | 1,273,000 | 1,763 |
| 1999-12-27 | 1,770 | 1,785 | 1,766 | 1,775 | 810,000 | 1,775 |
| 1999-12-24 | 1,800 | 1,850 | 1,761 | 1,761 | 4,553,000 | 1,761 |
| 1999-12-22 | 1,748 | 1,794 | 1,745 | 1,764 | 3,018,000 | 1,764 |
| 1999-12-21 | 1,694 | 1,730 | 1,690 | 1,712 | 1,708,000 | 1,712 |
| 1999-12-20 | 1,720 | 1,730 | 1,696 | 1,706 | 2,787,000 | 1,706 |
| 1999-12-17 | 1,690 | 1,705 | 1,682 | 1,694 | 3,233,000 | 1,694 |
| 1999-12-16 | 1,755 | 1,760 | 1,700 | 1,714 | 2,806,000 | 1,714 |
| 1999-12-15 | 1,770 | 1,784 | 1,760 | 1,780 | 2,663,000 | 1,780 |
| 1999-12-14 | 1,780 | 1,800 | 1,763 | 1,785 | 2,515,000 | 1,785 |
| 1999-12-13 | 1,798 | 1,810 | 1,790 | 1,797 | 2,931,000 | 1,797 |
| 1999-12-10 | 1,815 | 1,815 | 1,790 | 1,803 | 5,308,000 | 1,803 |
| 1999-12-09 | 1,810 | 1,810 | 1,795 | 1,810 | 3,101,000 | 1,810 |
| 1999-12-08 | 1,820 | 1,857 | 1,820 | 1,840 | 6,078,000 | 1,840 |
| 1999-12-07 | 1,805 | 1,810 | 1,791 | 1,800 | 2,829,000 | 1,800 |
| 1999-12-06 | 1,850 | 1,850 | 1,800 | 1,810 | 2,375,000 | 1,810 |
| 1999-12-03 | 1,850 | 1,850 | 1,800 | 1,803 | 1,905,000 | 1,803 |
| 1999-12-02 | 1,849 | 1,850 | 1,790 | 1,830 | 2,841,000 | 1,830 |
| 1999-12-01 | 1,800 | 1,843 | 1,790 | 1,840 | 3,777,000 | 1,840 |
| 1999-11-30 | 1,884 | 1,895 | 1,820 | 1,820 | 3,998,000 | 1,820 |
| 1999-11-29 | 1,871 | 1,898 | 1,868 | 1,884 | 2,273,000 | 1,884 |
| 1999-11-26 | 1,915 | 1,915 | 1,854 | 1,885 | 2,625,000 | 1,885 |
| 1999-11-25 | 1,945 | 1,954 | 1,890 | 1,905 | 7,974,000 | 1,905 |
| 1999-11-24 | 1,870 | 1,958 | 1,867 | 1,915 | 19,477,000 | 1,915 |
| 1999-11-22 | 1,750 | 1,860 | 1,746 | 1,860 | 15,815,000 | 1,860 |
| 1999-11-19 | 1,740 | 1,750 | 1,720 | 1,720 | 3,091,000 | 1,720 |
| 1999-11-18 | 1,733 | 1,740 | 1,711 | 1,717 | 2,288,000 | 1,717 |
| 1999-11-17 | 1,725 | 1,745 | 1,701 | 1,703 | 2,291,000 | 1,703 |
| 1999-11-16 | 1,700 | 1,717 | 1,660 | 1,710 | 2,682,000 | 1,710 |
| 1999-11-15 | 1,755 | 1,760 | 1,710 | 1,710 | 3,526,000 | 1,710 |
| 1999-11-12 | 1,750 | 1,755 | 1,740 | 1,748 | 5,149,000 | 1,748 |
| 1999-11-11 | 1,745 | 1,750 | 1,730 | 1,730 | 5,760,000 | 1,730 |
| 1999-11-10 | 1,716 | 1,745 | 1,710 | 1,730 | 8,463,000 | 1,730 |
| 1999-11-09 | 1,705 | 1,720 | 1,675 | 1,691 | 3,698,000 | 1,691 |
| 1999-11-08 | 1,694 | 1,694 | 1,661 | 1,675 | 3,081,000 | 1,675 |
| 1999-11-05 | 1,716 | 1,717 | 1,681 | 1,699 | 2,895,000 | 1,699 |
| 1999-11-04 | 1,727 | 1,727 | 1,704 | 1,718 | 3,106,000 | 1,718 |
| 1999-11-02 | 1,720 | 1,737 | 1,712 | 1,727 | 3,555,000 | 1,727 |
| 1999-11-01 | 1,722 | 1,728 | 1,710 | 1,722 | 2,414,000 | 1,722 |
| 1999-10-29 | 1,705 | 1,721 | 1,701 | 1,721 | 2,206,000 | 1,721 |
| 1999-10-28 | 1,714 | 1,715 | 1,680 | 1,680 | 1,455,000 | 1,680 |
| 1999-10-27 | 1,699 | 1,710 | 1,681 | 1,684 | 1,359,000 | 1,684 |
| 1999-10-26 | 1,720 | 1,730 | 1,687 | 1,729 | 2,684,000 | 1,729 |
| 1999-10-25 | 1,730 | 1,730 | 1,706 | 1,707 | 2,918,000 | 1,707 |
| 1999-10-22 | 1,700 | 1,720 | 1,649 | 1,700 | 2,389,000 | 1,700 |
| 1999-10-21 | 1,730 | 1,735 | 1,682 | 1,688 | 2,793,000 | 1,688 |
| 1999-10-20 | 1,698 | 1,718 | 1,689 | 1,718 | 3,349,000 | 1,718 |
| 1999-10-19 | 1,630 | 1,655 | 1,620 | 1,638 | 2,510,000 | 1,638 |
| 1999-10-18 | 1,620 | 1,652 | 1,613 | 1,621 | 4,649,000 | 1,621 |
| 1999-10-15 | 1,750 | 1,780 | 1,718 | 1,740 | 10,101,000 | 1,740 |
| 1999-10-14 | 1,720 | 1,739 | 1,706 | 1,726 | 4,181,000 | 1,726 |
| 1999-10-13 | 1,689 | 1,713 | 1,681 | 1,700 | 3,197,000 | 1,700 |
| 1999-10-12 | 1,690 | 1,720 | 1,680 | 1,700 | 3,499,000 | 1,700 |
| 1999-10-08 | 1,650 | 1,657 | 1,626 | 1,657 | 2,870,000 | 1,657 |
| 1999-10-07 | 1,620 | 1,655 | 1,620 | 1,642 | 2,145,000 | 1,642 |
| 1999-10-06 | 1,600 | 1,615 | 1,588 | 1,590 | 1,273,000 | 1,590 |
| 1999-10-05 | 1,610 | 1,620 | 1,581 | 1,600 | 935,000 | 1,600 |
| 1999-10-04 | 1,633 | 1,635 | 1,600 | 1,616 | 1,155,000 | 1,616 |
| 1999-10-01 | 1,643 | 1,643 | 1,600 | 1,628 | 2,078,000 | 1,628 |
| 1999-09-30 | 1,583 | 1,660 | 1,583 | 1,650 | 3,449,000 | 1,650 |
| 1999-09-29 | 1,595 | 1,596 | 1,555 | 1,580 | 2,420,000 | 1,580 |
| 1999-09-28 | 1,489 | 1,590 | 1,489 | 1,585 | 1,841,000 | 1,585 |
| 1999-09-27 | 1,485 | 1,510 | 1,460 | 1,469 | 1,882,000 | 1,469 |
| 1999-09-24 | 1,500 | 1,504 | 1,451 | 1,475 | 4,279,000 | 1,475 |
| 1999-09-22 | 1,570 | 1,570 | 1,527 | 1,535 | 4,832,000 | 1,535 |
| 1999-09-21 | 1,639 | 1,639 | 1,581 | 1,585 | 4,698,000 | 1,585 |
| 1999-09-20 | 1,670 | 1,670 | 1,630 | 1,639 | 1,969,000 | 1,639 |
| 1999-09-17 | 1,640 | 1,648 | 1,613 | 1,640 | 3,448,000 | 1,640 |
| 1999-09-16 | 1,653 | 1,658 | 1,631 | 1,640 | 3,402,000 | 1,640 |
| 1999-09-14 | 1,685 | 1,694 | 1,662 | 1,678 | 2,921,000 | 1,678 |
| 1999-09-13 | 1,677 | 1,678 | 1,668 | 1,676 | 2,890,000 | 1,676 |
| 1999-09-10 | 1,699 | 1,702 | 1,675 | 1,677 | 5,918,000 | 1,677 |
| 1999-09-09 | 1,699 | 1,714 | 1,693 | 1,699 | 2,802,000 | 1,699 |
| 1999-09-08 | 1,680 | 1,688 | 1,658 | 1,687 | 2,213,000 | 1,687 |
| 1999-09-07 | 1,695 | 1,698 | 1,676 | 1,681 | 2,338,000 | 1,681 |
| 1999-09-06 | 1,709 | 1,709 | 1,676 | 1,681 | 1,534,000 | 1,681 |
| 1999-09-03 | 1,690 | 1,696 | 1,672 | 1,680 | 1,908,000 | 1,680 |
| 1999-09-02 | 1,730 | 1,730 | 1,705 | 1,718 | 2,647,000 | 1,718 |
| 1999-09-01 | 1,650 | 1,711 | 1,650 | 1,709 | 2,778,000 | 1,709 |
| 1999-08-31 | 1,710 | 1,720 | 1,605 | 1,605 | 4,975,000 | 1,605 |
| 1999-08-30 | 1,670 | 1,716 | 1,662 | 1,710 | 2,512,000 | 1,710 |
| 1999-08-27 | 1,680 | 1,698 | 1,651 | 1,651 | 2,006,000 | 1,651 |
| 1999-08-26 | 1,709 | 1,714 | 1,650 | 1,650 | 2,686,000 | 1,650 |
| 1999-08-25 | 1,690 | 1,730 | 1,680 | 1,680 | 3,624,000 | 1,680 |
| 1999-08-24 | 1,798 | 1,798 | 1,710 | 1,750 | 8,775,000 | 1,750 |
| 1999-08-23 | 1,815 | 1,816 | 1,785 | 1,803 | 16,952,000 | 1,803 |
| 1999-08-20 | 1,710 | 1,750 | 1,680 | 1,739 | 17,985,000 | 1,739 |
| 1999-08-19 | 1,582 | 1,595 | 1,576 | 1,590 | 2,581,000 | 1,590 |
| 1999-08-18 | 1,600 | 1,600 | 1,585 | 1,591 | 2,955,000 | 1,591 |
| 1999-08-17 | 1,558 | 1,586 | 1,551 | 1,582 | 3,791,000 | 1,582 |
| 1999-08-16 | 1,520 | 1,557 | 1,516 | 1,545 | 3,047,000 | 1,545 |
| 1999-08-13 | 1,496 | 1,497 | 1,488 | 1,496 | 1,863,000 | 1,496 |
| 1999-08-12 | 1,500 | 1,507 | 1,489 | 1,496 | 2,252,000 | 1,496 |
| 1999-08-11 | 1,495 | 1,508 | 1,485 | 1,490 | 1,480,000 | 1,490 |
| 1999-08-10 | 1,495 | 1,499 | 1,483 | 1,484 | 2,132,000 | 1,484 |
| 1999-08-09 | 1,482 | 1,500 | 1,482 | 1,492 | 1,812,000 | 1,492 |
| 1999-08-06 | 1,510 | 1,515 | 1,491 | 1,509 | 3,639,000 | 1,509 |
| 1999-08-05 | 1,538 | 1,538 | 1,500 | 1,519 | 1,816,000 | 1,519 |
| 1999-08-04 | 1,578 | 1,580 | 1,535 | 1,540 | 2,017,000 | 1,540 |
| 1999-08-03 | 1,576 | 1,576 | 1,540 | 1,570 | 1,952,000 | 1,570 |
| 1999-08-02 | 1,578 | 1,595 | 1,566 | 1,570 | 1,556,000 | 1,570 |
| 1999-07-30 | 1,590 | 1,620 | 1,574 | 1,608 | 4,335,000 | 1,608 |
| 1999-07-29 | 1,561 | 1,619 | 1,550 | 1,604 | 3,717,000 | 1,604 |
| 1999-07-28 | 1,534 | 1,550 | 1,510 | 1,541 | 3,061,000 | 1,541 |
| 1999-07-27 | 1,515 | 1,525 | 1,480 | 1,499 | 4,795,000 | 1,499 |
| 1999-07-26 | 1,570 | 1,570 | 1,530 | 1,530 | 2,600,000 | 1,530 |
| 1999-07-23 | 1,550 | 1,593 | 1,531 | 1,580 | 6,067,000 | 1,580 |
| 1999-07-22 | 1,651 | 1,660 | 1,581 | 1,585 | 5,741,000 | 1,585 |
| 1999-07-21 | 1,654 | 1,697 | 1,654 | 1,674 | 6,062,000 | 1,674 |
| 1999-07-19 | 1,771 | 1,814 | 1,753 | 1,774 | 11,147,000 | 1,774 |
| 1999-07-16 | 1,770 | 1,805 | 1,741 | 1,760 | 19,792,000 | 1,760 |
| 1999-07-15 | 1,660 | 1,725 | 1,660 | 1,720 | 16,008,000 | 1,720 |
| 1999-07-14 | 1,625 | 1,640 | 1,615 | 1,637 | 9,060,000 | 1,637 |
| 1999-07-13 | 1,600 | 1,629 | 1,595 | 1,615 | 9,544,000 | 1,615 |
| 1999-07-12 | 1,551 | 1,600 | 1,545 | 1,599 | 4,997,000 | 1,599 |
| 1999-07-09 | 1,590 | 1,591 | 1,538 | 1,576 | 6,570,000 | 1,576 |
| 1999-07-08 | 1,614 | 1,614 | 1,580 | 1,591 | 3,891,000 | 1,591 |
| 1999-07-07 | 1,600 | 1,613 | 1,592 | 1,608 | 6,514,000 | 1,608 |
| 1999-07-06 | 1,619 | 1,623 | 1,570 | 1,600 | 11,176,000 | 1,600 |
| 1999-07-05 | 1,535 | 1,592 | 1,531 | 1,580 | 12,662,000 | 1,580 |
| 1999-07-02 | 1,445 | 1,500 | 1,439 | 1,500 | 10,523,000 | 1,500 |
| 1999-07-01 | 1,424 | 1,432 | 1,417 | 1,425 | 3,948,000 | 1,425 |
| 1999-06-30 | 1,422 | 1,424 | 1,409 | 1,417 | 3,539,000 | 1,417 |
| 1999-06-29 | 1,419 | 1,419 | 1,403 | 1,416 | 2,637,000 | 1,416 |
| 1999-06-28 | 1,389 | 1,422 | 1,381 | 1,411 | 2,188,000 | 1,411 |
| 1999-06-25 | 1,380 | 1,391 | 1,371 | 1,379 | 2,224,000 | 1,379 |
| 1999-06-24 | 1,395 | 1,410 | 1,382 | 1,391 | 3,645,000 | 1,391 |
| 1999-06-23 | 1,410 | 1,429 | 1,397 | 1,415 | 3,561,000 | 1,415 |
| 1999-06-22 | 1,442 | 1,443 | 1,411 | 1,435 | 5,436,000 | 1,435 |
| 1999-06-21 | 1,430 | 1,438 | 1,427 | 1,437 | 4,980,000 | 1,437 |
| 1999-06-18 | 1,400 | 1,434 | 1,399 | 1,417 | 13,336,000 | 1,417 |
| 1999-06-17 | 1,380 | 1,385 | 1,373 | 1,382 | 5,277,000 | 1,382 |
| 1999-06-16 | 1,375 | 1,375 | 1,360 | 1,365 | 3,011,000 | 1,365 |
| 1999-06-15 | 1,380 | 1,380 | 1,325 | 1,366 | 2,735,000 | 1,366 |
| 1999-06-14 | 1,362 | 1,378 | 1,357 | 1,366 | 4,754,000 | 1,366 |
| 1999-06-11 | 1,360 | 1,365 | 1,336 | 1,360 | 13,789,000 | 1,360 |
| 1999-06-10 | 1,285 | 1,320 | 1,270 | 1,320 | 4,005,000 | 1,320 |
| 1999-06-09 | 1,270 | 1,285 | 1,255 | 1,278 | 1,439,000 | 1,278 |
| 1999-06-08 | 1,250 | 1,278 | 1,246 | 1,276 | 1,099,000 | 1,276 |
| 1999-06-07 | 1,258 | 1,270 | 1,247 | 1,258 | 1,147,000 | 1,258 |
| 1999-06-04 | 1,250 | 1,258 | 1,240 | 1,250 | 2,065,000 | 1,250 |
| 1999-06-03 | 1,285 | 1,285 | 1,243 | 1,260 | 1,757,000 | 1,260 |
| 1999-06-02 | 1,300 | 1,300 | 1,280 | 1,290 | 3,592,000 | 1,290 |
| 1999-06-01 | 1,245 | 1,275 | 1,236 | 1,263 | 2,030,000 | 1,263 |
| 1999-05-31 | 1,206 | 1,230 | 1,198 | 1,225 | 2,736,000 | 1,225 |
| 1999-05-28 | 1,211 | 1,220 | 1,200 | 1,206 | 1,583,000 | 1,206 |
| 1999-05-27 | 1,230 | 1,245 | 1,225 | 1,231 | 2,163,000 | 1,231 |
| 1999-05-26 | 1,190 | 1,212 | 1,190 | 1,205 | 2,572,000 | 1,205 |
| 1999-05-25 | 1,220 | 1,225 | 1,210 | 1,210 | 1,197,000 | 1,210 |
| 1999-05-24 | 1,228 | 1,243 | 1,221 | 1,235 | 1,551,000 | 1,235 |
| 1999-05-21 | 1,210 | 1,217 | 1,191 | 1,208 | 3,559,000 | 1,208 |
| 1999-05-20 | 1,201 | 1,215 | 1,187 | 1,200 | 7,395,000 | 1,200 |
| 1999-05-19 | 1,221 | 1,238 | 1,202 | 1,216 | 4,234,000 | 1,216 |
| 1999-05-18 | 1,241 | 1,270 | 1,220 | 1,220 | 4,433,000 | 1,220 |
| 1999-05-17 | 1,265 | 1,266 | 1,241 | 1,241 | 3,917,000 | 1,241 |
| 1999-05-14 | 1,315 | 1,315 | 1,268 | 1,277 | 4,414,000 | 1,277 |
| 1999-05-13 | 1,270 | 1,370 | 1,253 | 1,320 | 8,092,000 | 1,320 |
| 1999-05-12 | 1,313 | 1,317 | 1,281 | 1,281 | 4,769,000 | 1,281 |
| 1999-05-11 | 1,345 | 1,349 | 1,308 | 1,315 | 2,454,000 | 1,315 |
| 1999-05-10 | 1,360 | 1,365 | 1,346 | 1,360 | 2,236,000 | 1,360 |
| 1999-05-07 | 1,362 | 1,373 | 1,336 | 1,362 | 6,957,000 | 1,362 |
| 1999-05-06 | 1,300 | 1,327 | 1,296 | 1,322 | 4,758,000 | 1,322 |
| 1999-04-30 | 1,305 | 1,305 | 1,260 | 1,288 | 3,338,000 | 1,288 |
| 1999-04-28 | 1,300 | 1,310 | 1,291 | 1,293 | 2,650,000 | 1,293 |
| 1999-04-27 | 1,320 | 1,325 | 1,288 | 1,295 | 4,325,000 | 1,295 |
| 1999-04-26 | 1,269 | 1,313 | 1,266 | 1,300 | 5,913,000 | 1,300 |
| 1999-04-23 | 1,250 | 1,264 | 1,249 | 1,256 | 8,139,000 | 1,256 |
| 1999-04-22 | 1,255 | 1,264 | 1,240 | 1,247 | 4,096,000 | 1,247 |
| 1999-04-21 | 1,295 | 1,295 | 1,239 | 1,245 | 7,763,000 | 1,245 |
| 1999-04-20 | 1,348 | 1,348 | 1,296 | 1,305 | 4,264,000 | 1,305 |
| 1999-04-19 | 1,364 | 1,366 | 1,350 | 1,355 | 3,036,000 | 1,355 |
| 1999-04-16 | 1,340 | 1,355 | 1,339 | 1,344 | 3,774,000 | 1,344 |
| 1999-04-15 | 1,360 | 1,360 | 1,334 | 1,334 | 4,201,000 | 1,334 |
| 1999-04-14 | 1,360 | 1,375 | 1,339 | 1,350 | 3,969,000 | 1,350 |
| 1999-04-13 | 1,385 | 1,389 | 1,366 | 1,373 | 3,984,000 | 1,373 |
| 1999-04-12 | 1,388 | 1,397 | 1,356 | 1,391 | 2,618,000 | 1,391 |
| 1999-04-09 | 1,400 | 1,410 | 1,364 | 1,408 | 8,722,000 | 1,408 |
| 1999-04-08 | 1,360 | 1,385 | 1,342 | 1,385 | 3,308,000 | 1,385 |
| 1999-04-07 | 1,386 | 1,389 | 1,356 | 1,360 | 3,264,000 | 1,360 |
| 1999-04-06 | 1,380 | 1,394 | 1,333 | 1,394 | 3,317,000 | 1,394 |
| 1999-04-05 | 1,375 | 1,397 | 1,367 | 1,377 | 3,299,000 | 1,377 |
| 1999-04-02 | 1,385 | 1,385 | 1,346 | 1,359 | 4,822,000 | 1,359 |
| 1999-04-01 | 1,245 | 1,358 | 1,231 | 1,325 | 5,205,000 | 1,325 |
| 1999-03-31 | 1,250 | 1,260 | 1,222 | 1,240 | 3,609,000 | 1,240 |
| 1999-03-30 | 1,290 | 1,296 | 1,250 | 1,250 | 4,482,000 | 1,250 |
| 1999-03-29 | 1,265 | 1,300 | 1,246 | 1,270 | 5,342,000 | 1,270 |
| 1999-03-26 | 1,361 | 1,375 | 1,281 | 1,325 | 4,298,000 | 1,325 |
| 1999-03-25 | 1,350 | 1,359 | 1,270 | 1,342 | 8,021,000 | 1,342 |
| 1999-03-24 | 1,380 | 1,410 | 1,355 | 1,364 | 9,024,000 | 1,364 |
| 1999-03-23 | 1,410 | 1,445 | 1,401 | 1,440 | 13,559,000 | 1,440 |
| 1999-03-19 | 1,350 | 1,380 | 1,340 | 1,375 | 12,446,000 | 1,375 |
| 1999-03-18 | 1,320 | 1,405 | 1,301 | 1,301 | 19,816,000 | 1,301 |
| 1999-03-17 | 1,209 | 1,300 | 1,209 | 1,300 | 14,850,000 | 1,300 |
| 1999-03-16 | 1,155 | 1,199 | 1,144 | 1,199 | 11,196,000 | 1,199 |
| 1999-03-15 | 1,148 | 1,155 | 1,110 | 1,150 | 7,395,000 | 1,150 |
| 1999-03-12 | 1,155 | 1,165 | 1,135 | 1,150 | 13,992,000 | 1,150 |
| 1999-03-11 | 1,150 | 1,164 | 1,121 | 1,135 | 22,700,000 | 1,135 |
| 1999-03-10 | 1,020 | 1,075 | 1,020 | 1,070 | 14,616,000 | 1,070 |
| 1999-03-09 | 1,010 | 1,010 | 995 | 1,000 | 7,214,000 | 1,000 |
| 1999-03-08 | 1,020 | 1,025 | 1,002 | 1,005 | 9,219,000 | 1,005 |
| 1999-03-05 | 949 | 985 | 941 | 982 | 4,893,000 | 982 |
| 1999-03-04 | 940 | 953 | 928 | 940 | 4,467,000 | 940 |
| 1999-03-03 | 925 | 933 | 920 | 930 | 4,750,000 | 930 |
| 1999-03-02 | 950 | 954 | 928 | 928 | 3,849,000 | 928 |
| 1999-03-01 | 986 | 990 | 956 | 956 | 4,640,000 | 956 |
| 1999-02-26 | 980 | 988 | 972 | 976 | 6,414,000 | 976 |
| 1999-02-25 | 946 | 984 | 944 | 962 | 7,168,000 | 962 |
| 1999-02-24 | 920 | 947 | 915 | 937 | 5,836,000 | 937 |
| 1999-02-23 | 904 | 912 | 900 | 911 | 4,243,000 | 911 |
| 1999-02-22 | 900 | 902 | 883 | 894 | 5,548,000 | 894 |
| 1999-02-19 | 901 | 904 | 893 | 896 | 4,247,000 | 896 |
| 1999-02-18 | 901 | 912 | 896 | 908 | 3,797,000 | 908 |
| 1999-02-17 | 920 | 924 | 900 | 902 | 4,489,000 | 902 |
| 1999-02-16 | 920 | 923 | 908 | 910 | 4,294,000 | 910 |
| 1999-02-15 | 921 | 928 | 897 | 910 | 6,791,000 | 910 |
| 1999-02-12 | 910 | 920 | 905 | 917 | 7,184,000 | 917 |
| 1999-02-10 | 921 | 923 | 889 | 900 | 16,066,000 | 900 |
| 1999-02-09 | 953 | 953 | 936 | 941 | 6,786,000 | 941 |
| 1999-02-08 | 971 | 971 | 950 | 955 | 4,015,000 | 955 |
| 1999-02-05 | 989 | 989 | 963 | 975 | 2,760,000 | 975 |
| 1999-02-04 | 985 | 990 | 975 | 989 | 2,855,000 | 989 |
| 1999-02-03 | 986 | 994 | 981 | 983 | 2,693,000 | 983 |
| 1999-02-02 | 975 | 1,005 | 975 | 1,000 | 5,507,000 | 1,000 |
| 1999-02-01 | 1,007 | 1,010 | 965 | 975 | 5,752,000 | 975 |
| 1999-01-29 | 1,012 | 1,019 | 1,006 | 1,014 | 3,054,000 | 1,014 |
| 1999-01-28 | 1,035 | 1,038 | 1,003 | 1,019 | 4,025,000 | 1,019 |
| 1999-01-27 | 1,009 | 1,035 | 1,005 | 1,032 | 3,545,000 | 1,032 |
| 1999-01-26 | 1,015 | 1,023 | 998 | 1,005 | 3,911,000 | 1,005 |
| 1999-01-25 | 1,021 | 1,022 | 993 | 1,014 | 3,601,000 | 1,014 |
| 1999-01-22 | 1,046 | 1,074 | 1,018 | 1,027 | 6,184,000 | 1,027 |
| 1999-01-21 | 1,008 | 1,048 | 1,006 | 1,046 | 3,971,000 | 1,046 |
| 1999-01-20 | 1,000 | 1,004 | 992 | 1,003 | 2,373,000 | 1,003 |
| 1999-01-19 | 999 | 1,002 | 982 | 991 | 1,512,000 | 991 |
| 1999-01-18 | 1,001 | 1,005 | 991 | 994 | 1,369,000 | 994 |
| 1999-01-14 | 990 | 997 | 983 | 994 | 2,467,000 | 994 |
| 1999-01-13 | 990 | 993 | 982 | 990 | 1,244,000 | 990 |
| 1999-01-12 | 985 | 1,009 | 981 | 981 | 2,050,000 | 981 |
| 1999-01-11 | 978 | 1,008 | 971 | 998 | 2,157,000 | 998 |
| 1999-01-08 | 989 | 992 | 972 | 976 | 2,965,000 | 976 |
| 1999-01-07 | 999 | 1,005 | 975 | 979 | 3,484,000 | 979 |
| 1999-01-06 | 970 | 978 | 955 | 961 | 2,300,000 | 961 |
| 1999-01-05 | 961 | 961 | 940 | 960 | 3,372,000 | 960 |
| 1999-01-04 | 980 | 990 | 956 | 965 | 1,875,000 | 965 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
