8802 三菱地所(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 | 980 | 998 | 962 | 997 | 361,000 | 997 |
| 1999-12-29 | 990 | 997 | 961 | 997 | 1,049,000 | 997 |
| 1999-12-28 | 1,003 | 1,010 | 1,000 | 1,000 | 435,000 | 1,000 |
| 1999-12-27 | 1,007 | 1,019 | 1,000 | 1,018 | 379,000 | 1,018 |
| 1999-12-24 | 1,033 | 1,034 | 999 | 1,020 | 1,944,000 | 1,020 |
| 1999-12-22 | 1,050 | 1,060 | 1,035 | 1,053 | 734,000 | 1,053 |
| 1999-12-21 | 1,002 | 1,045 | 1,000 | 1,030 | 913,000 | 1,030 |
| 1999-12-20 | 1,025 | 1,025 | 1,008 | 1,024 | 767,000 | 1,024 |
| 1999-12-17 | 1,053 | 1,068 | 1,012 | 1,015 | 1,008,000 | 1,015 |
| 1999-12-16 | 1,075 | 1,081 | 1,057 | 1,057 | 867,000 | 1,057 |
| 1999-12-15 | 1,073 | 1,094 | 1,065 | 1,065 | 1,272,000 | 1,065 |
| 1999-12-14 | 1,085 | 1,096 | 1,070 | 1,075 | 914,000 | 1,075 |
| 1999-12-13 | 1,083 | 1,096 | 1,070 | 1,076 | 777,000 | 1,076 |
| 1999-12-10 | 1,091 | 1,104 | 1,065 | 1,075 | 4,444,000 | 1,075 |
| 1999-12-09 | 1,112 | 1,137 | 1,080 | 1,091 | 1,271,000 | 1,091 |
| 1999-12-08 | 1,140 | 1,175 | 1,110 | 1,111 | 1,677,000 | 1,111 |
| 1999-12-07 | 1,100 | 1,160 | 1,100 | 1,140 | 1,990,000 | 1,140 |
| 1999-12-06 | 1,159 | 1,165 | 1,105 | 1,105 | 1,578,000 | 1,105 |
| 1999-12-03 | 1,153 | 1,176 | 1,124 | 1,159 | 2,844,000 | 1,159 |
| 1999-12-02 | 1,150 | 1,150 | 1,099 | 1,150 | 2,512,000 | 1,150 |
| 1999-12-01 | 1,120 | 1,180 | 1,110 | 1,170 | 3,845,000 | 1,170 |
| 1999-11-30 | 1,109 | 1,120 | 1,073 | 1,100 | 1,608,000 | 1,100 |
| 1999-11-29 | 1,118 | 1,119 | 1,031 | 1,089 | 1,806,000 | 1,089 |
| 1999-11-26 | 1,060 | 1,138 | 1,058 | 1,120 | 4,443,000 | 1,120 |
| 1999-11-25 | 1,014 | 1,080 | 1,009 | 1,040 | 2,693,000 | 1,040 |
| 1999-11-24 | 1,020 | 1,054 | 1,006 | 1,022 | 2,134,000 | 1,022 |
| 1999-11-22 | 1,028 | 1,038 | 1,000 | 1,001 | 1,861,000 | 1,001 |
| 1999-11-19 | 1,130 | 1,139 | 1,013 | 1,048 | 4,463,000 | 1,048 |
| 1999-11-18 | 1,146 | 1,205 | 1,110 | 1,190 | 11,535,000 | 1,190 |
| 1999-11-17 | 960 | 1,006 | 960 | 1,006 | 1,892,000 | 1,006 |
| 1999-11-16 | 900 | 933 | 894 | 906 | 1,924,000 | 906 |
| 1999-11-15 | 956 | 956 | 900 | 900 | 1,292,000 | 900 |
| 1999-11-12 | 950 | 967 | 930 | 936 | 1,780,000 | 936 |
| 1999-11-11 | 970 | 975 | 930 | 930 | 2,319,000 | 930 |
| 1999-11-10 | 960 | 990 | 948 | 969 | 2,207,000 | 969 |
| 1999-11-09 | 922 | 968 | 922 | 954 | 2,749,000 | 954 |
| 1999-11-08 | 945 | 954 | 925 | 928 | 2,241,000 | 928 |
| 1999-11-05 | 976 | 976 | 941 | 945 | 4,124,000 | 945 |
| 1999-11-04 | 1,017 | 1,022 | 985 | 986 | 2,215,000 | 986 |
| 1999-11-02 | 1,010 | 1,015 | 993 | 1,003 | 2,475,000 | 1,003 |
| 1999-11-01 | 1,025 | 1,039 | 1,005 | 1,020 | 1,467,000 | 1,020 |
| 1999-10-29 | 1,035 | 1,050 | 1,025 | 1,045 | 1,255,000 | 1,045 |
| 1999-10-28 | 1,039 | 1,039 | 1,020 | 1,024 | 671,000 | 1,024 |
| 1999-10-27 | 1,051 | 1,051 | 1,016 | 1,020 | 952,000 | 1,020 |
| 1999-10-26 | 1,089 | 1,090 | 1,060 | 1,074 | 773,000 | 1,074 |
| 1999-10-25 | 1,100 | 1,100 | 1,075 | 1,090 | 1,216,000 | 1,090 |
| 1999-10-22 | 1,089 | 1,091 | 1,061 | 1,061 | 1,290,000 | 1,061 |
| 1999-10-21 | 1,085 | 1,094 | 1,055 | 1,081 | 1,455,000 | 1,081 |
| 1999-10-20 | 1,065 | 1,084 | 1,052 | 1,074 | 1,447,000 | 1,074 |
| 1999-10-19 | 1,064 | 1,066 | 1,050 | 1,060 | 924,000 | 1,060 |
| 1999-10-18 | 1,050 | 1,083 | 1,044 | 1,063 | 1,068,000 | 1,063 |
| 1999-10-15 | 1,071 | 1,082 | 1,067 | 1,070 | 1,065,000 | 1,070 |
| 1999-10-14 | 1,071 | 1,075 | 1,060 | 1,060 | 1,303,000 | 1,060 |
| 1999-10-13 | 1,120 | 1,135 | 1,094 | 1,111 | 892,000 | 1,111 |
| 1999-10-12 | 1,129 | 1,135 | 1,125 | 1,130 | 888,000 | 1,130 |
| 1999-10-08 | 1,110 | 1,127 | 1,101 | 1,103 | 1,079,000 | 1,103 |
| 1999-10-07 | 1,093 | 1,100 | 1,075 | 1,090 | 1,052,000 | 1,090 |
| 1999-10-06 | 1,080 | 1,120 | 1,080 | 1,086 | 856,000 | 1,086 |
| 1999-10-05 | 1,140 | 1,140 | 1,082 | 1,082 | 1,036,000 | 1,082 |
| 1999-10-04 | 1,145 | 1,145 | 1,091 | 1,091 | 1,278,000 | 1,091 |
| 1999-10-01 | 1,097 | 1,144 | 1,091 | 1,125 | 2,488,000 | 1,125 |
| 1999-09-30 | 1,045 | 1,087 | 1,039 | 1,081 | 1,213,000 | 1,081 |
| 1999-09-29 | 1,025 | 1,025 | 1,006 | 1,007 | 1,017,000 | 1,007 |
| 1999-09-28 | 1,011 | 1,038 | 1,005 | 1,034 | 1,462,000 | 1,034 |
| 1999-09-27 | 1,021 | 1,029 | 1,003 | 1,003 | 1,173,000 | 1,003 |
| 1999-09-24 | 1,035 | 1,037 | 1,004 | 1,020 | 1,486,000 | 1,020 |
| 1999-09-22 | 1,045 | 1,065 | 1,035 | 1,052 | 957,000 | 1,052 |
| 1999-09-21 | 1,084 | 1,099 | 1,070 | 1,099 | 1,260,000 | 1,099 |
| 1999-09-20 | 1,070 | 1,099 | 1,057 | 1,089 | 791,000 | 1,089 |
| 1999-09-17 | 1,070 | 1,070 | 1,050 | 1,068 | 1,277,000 | 1,068 |
| 1999-09-16 | 1,102 | 1,106 | 1,070 | 1,080 | 1,631,000 | 1,080 |
| 1999-09-14 | 1,110 | 1,132 | 1,105 | 1,122 | 1,147,000 | 1,122 |
| 1999-09-13 | 1,095 | 1,124 | 1,093 | 1,105 | 1,002,000 | 1,105 |
| 1999-09-10 | 1,110 | 1,117 | 1,091 | 1,100 | 5,368,000 | 1,100 |
| 1999-09-09 | 1,152 | 1,159 | 1,130 | 1,130 | 784,000 | 1,130 |
| 1999-09-08 | 1,161 | 1,161 | 1,140 | 1,146 | 638,000 | 1,146 |
| 1999-09-07 | 1,171 | 1,175 | 1,140 | 1,162 | 497,000 | 1,162 |
| 1999-09-06 | 1,170 | 1,179 | 1,168 | 1,171 | 349,000 | 1,171 |
| 1999-09-03 | 1,150 | 1,170 | 1,150 | 1,158 | 574,000 | 1,158 |
| 1999-09-02 | 1,190 | 1,190 | 1,152 | 1,159 | 625,000 | 1,159 |
| 1999-09-01 | 1,135 | 1,194 | 1,134 | 1,194 | 1,354,000 | 1,194 |
| 1999-08-31 | 1,162 | 1,171 | 1,130 | 1,132 | 1,624,000 | 1,132 |
| 1999-08-30 | 1,175 | 1,194 | 1,168 | 1,180 | 453,000 | 1,180 |
| 1999-08-27 | 1,211 | 1,213 | 1,181 | 1,181 | 825,000 | 1,181 |
| 1999-08-26 | 1,200 | 1,215 | 1,191 | 1,191 | 1,062,000 | 1,191 |
| 1999-08-25 | 1,240 | 1,250 | 1,193 | 1,208 | 1,422,000 | 1,208 |
| 1999-08-24 | 1,299 | 1,300 | 1,250 | 1,290 | 2,632,000 | 1,290 |
| 1999-08-23 | 1,280 | 1,319 | 1,267 | 1,308 | 5,691,000 | 1,308 |
| 1999-08-20 | 1,210 | 1,230 | 1,209 | 1,217 | 2,294,000 | 1,217 |
| 1999-08-19 | 1,127 | 1,186 | 1,125 | 1,169 | 1,615,000 | 1,169 |
| 1999-08-18 | 1,143 | 1,160 | 1,124 | 1,128 | 907,000 | 1,128 |
| 1999-08-17 | 1,185 | 1,185 | 1,160 | 1,163 | 994,000 | 1,163 |
| 1999-08-16 | 1,180 | 1,207 | 1,170 | 1,205 | 1,414,000 | 1,205 |
| 1999-08-13 | 1,145 | 1,157 | 1,135 | 1,145 | 1,494,000 | 1,145 |
| 1999-08-12 | 1,175 | 1,175 | 1,160 | 1,165 | 477,000 | 1,165 |
| 1999-08-11 | 1,140 | 1,170 | 1,133 | 1,155 | 1,179,000 | 1,155 |
| 1999-08-10 | 1,140 | 1,144 | 1,125 | 1,132 | 865,000 | 1,132 |
| 1999-08-09 | 1,119 | 1,129 | 1,105 | 1,109 | 800,000 | 1,109 |
| 1999-08-06 | 1,155 | 1,156 | 1,122 | 1,123 | 884,000 | 1,123 |
| 1999-08-05 | 1,180 | 1,180 | 1,150 | 1,159 | 728,000 | 1,159 |
| 1999-08-04 | 1,175 | 1,184 | 1,131 | 1,160 | 762,000 | 1,160 |
| 1999-08-03 | 1,184 | 1,187 | 1,130 | 1,156 | 1,089,000 | 1,156 |
| 1999-08-02 | 1,180 | 1,210 | 1,173 | 1,175 | 1,034,000 | 1,175 |
| 1999-07-30 | 1,158 | 1,192 | 1,138 | 1,190 | 1,839,000 | 1,190 |
| 1999-07-29 | 1,112 | 1,139 | 1,112 | 1,118 | 1,092,000 | 1,118 |
| 1999-07-28 | 1,141 | 1,145 | 1,092 | 1,092 | 1,445,000 | 1,092 |
| 1999-07-27 | 1,147 | 1,174 | 1,134 | 1,140 | 930,000 | 1,140 |
| 1999-07-26 | 1,157 | 1,165 | 1,140 | 1,147 | 459,000 | 1,147 |
| 1999-07-23 | 1,158 | 1,172 | 1,156 | 1,157 | 1,117,000 | 1,157 |
| 1999-07-22 | 1,208 | 1,209 | 1,165 | 1,170 | 1,146,000 | 1,170 |
| 1999-07-21 | 1,184 | 1,212 | 1,179 | 1,212 | 2,029,000 | 1,212 |
| 1999-07-19 | 1,199 | 1,205 | 1,180 | 1,185 | 990,000 | 1,185 |
| 1999-07-16 | 1,256 | 1,256 | 1,179 | 1,179 | 2,384,000 | 1,179 |
| 1999-07-15 | 1,200 | 1,200 | 1,171 | 1,176 | 1,262,000 | 1,176 |
| 1999-07-14 | 1,196 | 1,201 | 1,182 | 1,185 | 1,335,000 | 1,185 |
| 1999-07-13 | 1,200 | 1,202 | 1,181 | 1,181 | 1,671,000 | 1,181 |
| 1999-07-12 | 1,210 | 1,217 | 1,205 | 1,205 | 922,000 | 1,205 |
| 1999-07-09 | 1,214 | 1,231 | 1,208 | 1,215 | 1,798,000 | 1,215 |
| 1999-07-08 | 1,245 | 1,245 | 1,215 | 1,223 | 696,000 | 1,223 |
| 1999-07-07 | 1,255 | 1,260 | 1,235 | 1,245 | 952,000 | 1,245 |
| 1999-07-06 | 1,277 | 1,277 | 1,245 | 1,263 | 2,123,000 | 1,263 |
| 1999-07-05 | 1,230 | 1,260 | 1,225 | 1,252 | 2,242,000 | 1,252 |
| 1999-07-02 | 1,223 | 1,230 | 1,205 | 1,230 | 1,974,000 | 1,230 |
| 1999-07-01 | 1,201 | 1,220 | 1,192 | 1,198 | 1,114,000 | 1,198 |
| 1999-06-30 | 1,235 | 1,239 | 1,181 | 1,181 | 1,891,000 | 1,181 |
| 1999-06-29 | 1,224 | 1,235 | 1,207 | 1,223 | 938,000 | 1,223 |
| 1999-06-28 | 1,202 | 1,222 | 1,195 | 1,218 | 725,000 | 1,218 |
| 1999-06-25 | 1,214 | 1,236 | 1,192 | 1,193 | 1,179,000 | 1,193 |
| 1999-06-24 | 1,215 | 1,223 | 1,202 | 1,212 | 1,089,000 | 1,212 |
| 1999-06-23 | 1,208 | 1,211 | 1,191 | 1,191 | 1,333,000 | 1,191 |
| 1999-06-22 | 1,215 | 1,217 | 1,205 | 1,209 | 789,000 | 1,209 |
| 1999-06-21 | 1,213 | 1,218 | 1,201 | 1,215 | 1,251,000 | 1,215 |
| 1999-06-18 | 1,240 | 1,245 | 1,231 | 1,231 | 1,596,000 | 1,231 |
| 1999-06-17 | 1,210 | 1,240 | 1,210 | 1,240 | 1,501,000 | 1,240 |
| 1999-06-16 | 1,223 | 1,223 | 1,202 | 1,204 | 956,000 | 1,204 |
| 1999-06-15 | 1,228 | 1,235 | 1,208 | 1,224 | 1,661,000 | 1,224 |
| 1999-06-14 | 1,201 | 1,231 | 1,200 | 1,208 | 2,300,000 | 1,208 |
| 1999-06-11 | 1,214 | 1,223 | 1,180 | 1,199 | 7,270,000 | 1,199 |
| 1999-06-10 | 1,135 | 1,154 | 1,130 | 1,134 | 1,612,000 | 1,134 |
| 1999-06-09 | 1,130 | 1,140 | 1,120 | 1,130 | 1,058,000 | 1,130 |
| 1999-06-08 | 1,156 | 1,161 | 1,140 | 1,150 | 797,000 | 1,150 |
| 1999-06-07 | 1,125 | 1,157 | 1,116 | 1,137 | 690,000 | 1,137 |
| 1999-06-04 | 1,115 | 1,123 | 1,105 | 1,110 | 941,000 | 1,110 |
| 1999-06-03 | 1,150 | 1,151 | 1,121 | 1,135 | 453,000 | 1,135 |
| 1999-06-02 | 1,162 | 1,170 | 1,154 | 1,163 | 519,000 | 1,163 |
| 1999-06-01 | 1,151 | 1,176 | 1,151 | 1,176 | 725,000 | 1,176 |
| 1999-05-31 | 1,170 | 1,172 | 1,145 | 1,171 | 922,000 | 1,171 |
| 1999-05-28 | 1,123 | 1,150 | 1,111 | 1,150 | 923,000 | 1,150 |
| 1999-05-27 | 1,171 | 1,171 | 1,127 | 1,140 | 847,000 | 1,140 |
| 1999-05-26 | 1,175 | 1,190 | 1,159 | 1,175 | 1,570,000 | 1,175 |
| 1999-05-25 | 1,150 | 1,179 | 1,138 | 1,175 | 1,086,000 | 1,175 |
| 1999-05-24 | 1,136 | 1,164 | 1,129 | 1,164 | 1,084,000 | 1,164 |
| 1999-05-21 | 1,120 | 1,144 | 1,110 | 1,136 | 1,155,000 | 1,136 |
| 1999-05-20 | 1,099 | 1,127 | 1,083 | 1,100 | 2,258,000 | 1,100 |
| 1999-05-19 | 1,115 | 1,130 | 1,092 | 1,117 | 2,730,000 | 1,117 |
| 1999-05-18 | 1,142 | 1,149 | 1,115 | 1,120 | 2,329,000 | 1,120 |
| 1999-05-17 | 1,172 | 1,180 | 1,160 | 1,161 | 1,107,000 | 1,161 |
| 1999-05-14 | 1,200 | 1,203 | 1,180 | 1,180 | 2,115,000 | 1,180 |
| 1999-05-13 | 1,200 | 1,210 | 1,182 | 1,199 | 989,000 | 1,199 |
| 1999-05-12 | 1,212 | 1,238 | 1,200 | 1,200 | 1,094,000 | 1,200 |
| 1999-05-11 | 1,224 | 1,224 | 1,205 | 1,206 | 927,000 | 1,206 |
| 1999-05-10 | 1,227 | 1,232 | 1,215 | 1,225 | 677,000 | 1,225 |
| 1999-05-07 | 1,240 | 1,257 | 1,215 | 1,226 | 2,280,000 | 1,226 |
| 1999-05-06 | 1,280 | 1,280 | 1,225 | 1,230 | 1,280,000 | 1,230 |
| 1999-04-30 | 1,242 | 1,248 | 1,216 | 1,221 | 1,991,000 | 1,221 |
| 1999-04-28 | 1,270 | 1,278 | 1,250 | 1,268 | 1,682,000 | 1,268 |
| 1999-04-27 | 1,293 | 1,310 | 1,265 | 1,265 | 822,000 | 1,265 |
| 1999-04-26 | 1,265 | 1,288 | 1,245 | 1,273 | 972,000 | 1,273 |
| 1999-04-23 | 1,251 | 1,271 | 1,241 | 1,269 | 1,105,000 | 1,269 |
| 1999-04-22 | 1,287 | 1,307 | 1,250 | 1,262 | 1,027,000 | 1,262 |
| 1999-04-21 | 1,327 | 1,327 | 1,270 | 1,307 | 422,000 | 1,307 |
| 1999-04-20 | 1,265 | 1,325 | 1,260 | 1,318 | 590,000 | 1,318 |
| 1999-04-19 | 1,320 | 1,320 | 1,267 | 1,279 | 1,005,000 | 1,279 |
| 1999-04-16 | 1,308 | 1,335 | 1,290 | 1,333 | 1,116,000 | 1,333 |
| 1999-04-15 | 1,328 | 1,334 | 1,300 | 1,328 | 956,000 | 1,328 |
| 1999-04-14 | 1,310 | 1,330 | 1,307 | 1,330 | 1,326,000 | 1,330 |
| 1999-04-13 | 1,307 | 1,320 | 1,288 | 1,319 | 908,000 | 1,319 |
| 1999-04-12 | 1,281 | 1,304 | 1,268 | 1,272 | 921,000 | 1,272 |
| 1999-04-09 | 1,362 | 1,362 | 1,281 | 1,288 | 2,744,000 | 1,288 |
| 1999-04-08 | 1,319 | 1,322 | 1,300 | 1,322 | 1,228,000 | 1,322 |
| 1999-04-07 | 1,301 | 1,320 | 1,266 | 1,319 | 1,701,000 | 1,319 |
| 1999-04-06 | 1,281 | 1,301 | 1,233 | 1,301 | 1,474,000 | 1,301 |
| 1999-04-05 | 1,245 | 1,298 | 1,236 | 1,281 | 1,111,000 | 1,281 |
| 1999-04-02 | 1,255 | 1,285 | 1,230 | 1,236 | 1,126,000 | 1,236 |
| 1999-04-01 | 1,211 | 1,265 | 1,203 | 1,235 | 1,525,000 | 1,235 |
| 1999-03-31 | 1,210 | 1,235 | 1,191 | 1,205 | 1,554,000 | 1,205 |
| 1999-03-30 | 1,270 | 1,274 | 1,220 | 1,220 | 1,147,000 | 1,220 |
| 1999-03-29 | 1,308 | 1,308 | 1,265 | 1,265 | 700,000 | 1,265 |
| 1999-03-26 | 1,298 | 1,310 | 1,250 | 1,310 | 1,641,000 | 1,310 |
| 1999-03-25 | 1,250 | 1,329 | 1,235 | 1,287 | 1,644,000 | 1,287 |
| 1999-03-24 | 1,260 | 1,274 | 1,230 | 1,230 | 1,313,000 | 1,230 |
| 1999-03-23 | 1,350 | 1,350 | 1,256 | 1,272 | 3,810,000 | 1,272 |
| 1999-03-19 | 1,321 | 1,360 | 1,320 | 1,350 | 2,411,000 | 1,350 |
| 1999-03-18 | 1,370 | 1,374 | 1,280 | 1,329 | 4,378,000 | 1,329 |
| 1999-03-17 | 1,350 | 1,360 | 1,320 | 1,360 | 2,921,000 | 1,360 |
| 1999-03-16 | 1,349 | 1,350 | 1,305 | 1,350 | 2,836,000 | 1,350 |
| 1999-03-15 | 1,330 | 1,350 | 1,307 | 1,350 | 2,100,000 | 1,350 |
| 1999-03-12 | 1,346 | 1,355 | 1,315 | 1,330 | 3,747,000 | 1,330 |
| 1999-03-11 | 1,293 | 1,360 | 1,280 | 1,302 | 4,322,000 | 1,302 |
| 1999-03-10 | 1,248 | 1,253 | 1,242 | 1,253 | 2,907,000 | 1,253 |
| 1999-03-09 | 1,210 | 1,239 | 1,200 | 1,239 | 1,863,000 | 1,239 |
| 1999-03-08 | 1,230 | 1,238 | 1,190 | 1,190 | 4,024,000 | 1,190 |
| 1999-03-05 | 1,165 | 1,205 | 1,165 | 1,204 | 3,054,000 | 1,204 |
| 1999-03-04 | 1,115 | 1,135 | 1,110 | 1,133 | 1,016,000 | 1,133 |
| 1999-03-03 | 1,105 | 1,125 | 1,100 | 1,125 | 1,171,000 | 1,125 |
| 1999-03-02 | 1,120 | 1,130 | 1,097 | 1,115 | 1,436,000 | 1,115 |
| 1999-03-01 | 1,185 | 1,185 | 1,111 | 1,112 | 2,180,000 | 1,112 |
| 1999-02-26 | 1,205 | 1,218 | 1,171 | 1,171 | 1,790,000 | 1,171 |
| 1999-02-25 | 1,196 | 1,230 | 1,195 | 1,203 | 6,017,000 | 1,203 |
| 1999-02-24 | 1,200 | 1,214 | 1,186 | 1,200 | 6,458,000 | 1,200 |
| 1999-02-23 | 1,130 | 1,165 | 1,126 | 1,160 | 5,476,000 | 1,160 |
| 1999-02-22 | 1,085 | 1,118 | 1,085 | 1,112 | 2,942,000 | 1,112 |
| 1999-02-19 | 1,085 | 1,109 | 1,077 | 1,097 | 1,710,000 | 1,097 |
| 1999-02-18 | 1,090 | 1,095 | 1,072 | 1,090 | 2,520,000 | 1,090 |
| 1999-02-17 | 1,100 | 1,110 | 1,078 | 1,090 | 4,858,000 | 1,090 |
| 1999-02-16 | 1,060 | 1,084 | 1,052 | 1,084 | 2,720,000 | 1,084 |
| 1999-02-15 | 1,050 | 1,053 | 1,030 | 1,046 | 921,000 | 1,046 |
| 1999-02-12 | 1,030 | 1,039 | 1,000 | 1,030 | 1,008,000 | 1,030 |
| 1999-02-10 | 1,005 | 1,030 | 1,005 | 1,030 | 484,000 | 1,030 |
| 1999-02-09 | 1,039 | 1,039 | 1,010 | 1,020 | 692,000 | 1,020 |
| 1999-02-08 | 1,000 | 1,020 | 988 | 1,020 | 633,000 | 1,020 |
| 1999-02-05 | 992 | 1,008 | 986 | 1,006 | 815,000 | 1,006 |
| 1999-02-04 | 995 | 1,010 | 985 | 1,009 | 820,000 | 1,009 |
| 1999-02-03 | 990 | 1,010 | 990 | 1,003 | 688,000 | 1,003 |
| 1999-02-02 | 1,027 | 1,029 | 1,007 | 1,009 | 742,000 | 1,009 |
| 1999-02-01 | 1,070 | 1,081 | 1,015 | 1,027 | 1,447,000 | 1,027 |
| 1999-01-29 | 1,080 | 1,090 | 1,061 | 1,081 | 985,000 | 1,081 |
| 1999-01-28 | 1,076 | 1,080 | 1,056 | 1,070 | 721,000 | 1,070 |
| 1999-01-27 | 1,060 | 1,079 | 1,046 | 1,076 | 1,516,000 | 1,076 |
| 1999-01-26 | 1,030 | 1,060 | 1,030 | 1,045 | 1,151,000 | 1,045 |
| 1999-01-25 | 992 | 1,035 | 992 | 1,023 | 618,000 | 1,023 |
| 1999-01-22 | 1,020 | 1,045 | 988 | 990 | 1,586,000 | 990 |
| 1999-01-21 | 1,020 | 1,022 | 1,005 | 1,020 | 1,813,000 | 1,020 |
| 1999-01-20 | 982 | 1,020 | 952 | 1,012 | 2,336,000 | 1,012 |
| 1999-01-19 | 1,000 | 1,010 | 963 | 982 | 1,352,000 | 982 |
| 1999-01-18 | 1,020 | 1,039 | 1,010 | 1,020 | 922,000 | 1,020 |
| 1999-01-14 | 940 | 1,010 | 940 | 1,010 | 1,142,000 | 1,010 |
| 1999-01-13 | 950 | 970 | 945 | 947 | 647,000 | 947 |
| 1999-01-12 | 934 | 969 | 920 | 942 | 1,204,000 | 942 |
| 1999-01-11 | 916 | 942 | 911 | 935 | 361,000 | 935 |
| 1999-01-08 | 940 | 949 | 908 | 917 | 2,278,000 | 917 |
| 1999-01-07 | 950 | 975 | 950 | 950 | 1,599,000 | 950 |
| 1999-01-06 | 928 | 933 | 919 | 920 | 2,540,000 | 920 |
| 1999-01-05 | 965 | 973 | 900 | 915 | 2,531,000 | 915 |
| 1999-01-04 | 983 | 995 | 983 | 985 | 507,000 | 985 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
