9064 ヤマトホールディングス(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 | 3,970 | 3,990 | 3,920 | 3,960 | 402,000 | 3,960 |
| 1999-12-29 | 4,000 | 4,010 | 3,900 | 3,980 | 1,472,000 | 3,980 |
| 1999-12-28 | 3,750 | 3,980 | 3,720 | 3,940 | 1,365,000 | 3,940 |
| 1999-12-27 | 3,730 | 3,780 | 3,700 | 3,720 | 880,000 | 3,720 |
| 1999-12-24 | 3,680 | 3,850 | 3,660 | 3,780 | 4,222,000 | 3,780 |
| 1999-12-22 | 3,580 | 3,680 | 3,560 | 3,630 | 2,657,000 | 3,630 |
| 1999-12-21 | 3,530 | 3,560 | 3,480 | 3,560 | 1,293,000 | 3,560 |
| 1999-12-20 | 3,480 | 3,600 | 3,420 | 3,540 | 1,533,000 | 3,540 |
| 1999-12-17 | 3,430 | 3,480 | 3,420 | 3,460 | 1,448,000 | 3,460 |
| 1999-12-16 | 3,400 | 3,440 | 3,380 | 3,420 | 1,309,000 | 3,420 |
| 1999-12-15 | 3,380 | 3,390 | 3,340 | 3,380 | 904,000 | 3,380 |
| 1999-12-14 | 3,350 | 3,390 | 3,320 | 3,380 | 748,000 | 3,380 |
| 1999-12-13 | 3,390 | 3,470 | 3,360 | 3,380 | 1,563,000 | 3,380 |
| 1999-12-10 | 3,380 | 3,420 | 3,330 | 3,360 | 1,995,000 | 3,360 |
| 1999-12-09 | 3,270 | 3,380 | 3,260 | 3,380 | 2,694,000 | 3,380 |
| 1999-12-08 | 3,220 | 3,260 | 3,210 | 3,250 | 1,007,000 | 3,250 |
| 1999-12-07 | 3,220 | 3,270 | 3,210 | 3,250 | 1,054,000 | 3,250 |
| 1999-12-06 | 3,260 | 3,330 | 3,200 | 3,200 | 1,046,000 | 3,200 |
| 1999-12-03 | 3,240 | 3,240 | 3,180 | 3,210 | 1,280,000 | 3,210 |
| 1999-12-02 | 3,290 | 3,300 | 3,080 | 3,140 | 1,392,000 | 3,140 |
| 1999-12-01 | 3,310 | 3,380 | 3,260 | 3,280 | 2,127,000 | 3,280 |
| 1999-11-30 | 3,570 | 3,610 | 3,390 | 3,400 | 2,308,000 | 3,400 |
| 1999-11-29 | 3,260 | 3,610 | 3,260 | 3,560 | 3,908,000 | 3,560 |
| 1999-11-26 | 3,260 | 3,310 | 3,190 | 3,280 | 809,000 | 3,280 |
| 1999-11-25 | 3,280 | 3,330 | 3,230 | 3,260 | 893,000 | 3,260 |
| 1999-11-24 | 3,240 | 3,360 | 3,240 | 3,330 | 1,234,000 | 3,330 |
| 1999-11-22 | 3,370 | 3,390 | 3,260 | 3,340 | 1,156,000 | 3,340 |
| 1999-11-19 | 3,410 | 3,450 | 3,370 | 3,400 | 995,000 | 3,400 |
| 1999-11-18 | 3,320 | 3,400 | 3,300 | 3,400 | 1,128,000 | 3,400 |
| 1999-11-17 | 3,390 | 3,410 | 3,250 | 3,360 | 1,322,000 | 3,360 |
| 1999-11-16 | 3,350 | 3,410 | 3,310 | 3,380 | 1,375,000 | 3,380 |
| 1999-11-15 | 3,350 | 3,490 | 3,330 | 3,360 | 1,967,000 | 3,360 |
| 1999-11-12 | 3,400 | 3,430 | 3,290 | 3,300 | 1,263,000 | 3,300 |
| 1999-11-11 | 3,340 | 3,460 | 3,320 | 3,360 | 2,472,000 | 3,360 |
| 1999-11-10 | 3,300 | 3,340 | 3,240 | 3,290 | 2,027,000 | 3,290 |
| 1999-11-09 | 3,260 | 3,410 | 3,260 | 3,350 | 4,477,000 | 3,350 |
| 1999-11-08 | 3,160 | 3,220 | 3,130 | 3,210 | 2,387,000 | 3,210 |
| 1999-11-05 | 3,110 | 3,200 | 3,080 | 3,160 | 5,030,000 | 3,160 |
| 1999-11-04 | 3,000 | 3,080 | 2,990 | 3,080 | 2,461,000 | 3,080 |
| 1999-11-02 | 2,980 | 2,990 | 2,970 | 2,980 | 740,000 | 2,980 |
| 1999-11-01 | 3,030 | 3,040 | 2,970 | 2,985 | 908,000 | 2,985 |
| 1999-10-29 | 3,020 | 3,050 | 2,965 | 3,000 | 1,262,000 | 3,000 |
| 1999-10-28 | 3,000 | 3,010 | 2,950 | 2,980 | 904,000 | 2,980 |
| 1999-10-27 | 3,040 | 3,090 | 2,995 | 3,000 | 2,872,000 | 3,000 |
| 1999-10-26 | 2,930 | 3,030 | 2,930 | 3,030 | 4,501,000 | 3,030 |
| 1999-10-25 | 2,880 | 2,930 | 2,855 | 2,900 | 2,920,000 | 2,900 |
| 1999-10-22 | 2,835 | 2,845 | 2,810 | 2,830 | 811,000 | 2,830 |
| 1999-10-21 | 2,845 | 2,845 | 2,780 | 2,795 | 806,000 | 2,795 |
| 1999-10-20 | 2,800 | 2,815 | 2,775 | 2,810 | 792,000 | 2,810 |
| 1999-10-19 | 2,820 | 2,830 | 2,755 | 2,775 | 856,000 | 2,775 |
| 1999-10-18 | 2,770 | 2,780 | 2,740 | 2,780 | 1,071,000 | 2,780 |
| 1999-10-15 | 2,850 | 2,880 | 2,815 | 2,845 | 1,961,000 | 2,845 |
| 1999-10-14 | 2,820 | 2,835 | 2,800 | 2,815 | 1,106,000 | 2,815 |
| 1999-10-13 | 2,830 | 2,830 | 2,775 | 2,800 | 943,000 | 2,800 |
| 1999-10-12 | 2,810 | 2,840 | 2,800 | 2,840 | 1,614,000 | 2,840 |
| 1999-10-08 | 2,785 | 2,805 | 2,760 | 2,785 | 1,420,000 | 2,785 |
| 1999-10-07 | 2,770 | 2,770 | 2,740 | 2,745 | 654,000 | 2,745 |
| 1999-10-06 | 2,770 | 2,770 | 2,740 | 2,745 | 619,000 | 2,745 |
| 1999-10-05 | 2,770 | 2,790 | 2,730 | 2,740 | 627,000 | 2,740 |
| 1999-10-04 | 2,790 | 2,790 | 2,740 | 2,740 | 524,000 | 2,740 |
| 1999-10-01 | 2,745 | 2,785 | 2,700 | 2,765 | 1,636,000 | 2,765 |
| 1999-09-30 | 2,660 | 2,750 | 2,660 | 2,705 | 1,083,000 | 2,705 |
| 1999-09-29 | 2,595 | 2,620 | 2,560 | 2,620 | 446,000 | 2,620 |
| 1999-09-28 | 2,545 | 2,625 | 2,545 | 2,590 | 1,189,000 | 2,590 |
| 1999-09-27 | 2,550 | 2,615 | 2,505 | 2,505 | 589,000 | 2,505 |
| 1999-09-24 | 2,550 | 2,580 | 2,515 | 2,570 | 1,112,000 | 2,570 |
| 1999-09-22 | 2,555 | 2,635 | 2,555 | 2,635 | 1,315,000 | 2,635 |
| 1999-09-21 | 2,700 | 2,700 | 2,610 | 2,635 | 1,544,000 | 2,635 |
| 1999-09-20 | 2,750 | 2,750 | 2,650 | 2,700 | 1,099,000 | 2,700 |
| 1999-09-17 | 2,750 | 2,755 | 2,685 | 2,715 | 926,000 | 2,715 |
| 1999-09-16 | 2,785 | 2,785 | 2,695 | 2,735 | 941,000 | 2,735 |
| 1999-09-14 | 2,800 | 2,800 | 2,730 | 2,755 | 1,073,000 | 2,755 |
| 1999-09-13 | 2,815 | 2,830 | 2,770 | 2,780 | 1,041,000 | 2,780 |
| 1999-09-10 | 2,880 | 2,890 | 2,770 | 2,790 | 2,251,000 | 2,790 |
| 1999-09-09 | 2,730 | 2,870 | 2,720 | 2,850 | 4,161,000 | 2,850 |
| 1999-09-08 | 2,690 | 2,710 | 2,660 | 2,710 | 750,000 | 2,710 |
| 1999-09-07 | 2,680 | 2,690 | 2,650 | 2,660 | 953,000 | 2,660 |
| 1999-09-06 | 2,745 | 2,745 | 2,690 | 2,690 | 702,000 | 2,690 |
| 1999-09-03 | 2,730 | 2,730 | 2,690 | 2,725 | 461,000 | 2,725 |
| 1999-09-02 | 2,730 | 2,735 | 2,680 | 2,720 | 637,000 | 2,720 |
| 1999-09-01 | 2,730 | 2,730 | 2,665 | 2,700 | 966,000 | 2,700 |
| 1999-08-31 | 2,730 | 2,740 | 2,650 | 2,650 | 705,000 | 2,650 |
| 1999-08-30 | 2,715 | 2,755 | 2,700 | 2,740 | 648,000 | 2,740 |
| 1999-08-27 | 2,665 | 2,720 | 2,655 | 2,705 | 1,104,000 | 2,705 |
| 1999-08-26 | 2,700 | 2,730 | 2,650 | 2,665 | 952,000 | 2,665 |
| 1999-08-25 | 2,780 | 2,785 | 2,705 | 2,710 | 712,000 | 2,710 |
| 1999-08-24 | 2,695 | 2,800 | 2,695 | 2,750 | 1,133,000 | 2,750 |
| 1999-08-23 | 2,660 | 2,770 | 2,660 | 2,715 | 1,370,000 | 2,715 |
| 1999-08-20 | 2,705 | 2,715 | 2,660 | 2,700 | 1,572,000 | 2,700 |
| 1999-08-19 | 2,740 | 2,740 | 2,720 | 2,735 | 657,000 | 2,735 |
| 1999-08-18 | 2,715 | 2,780 | 2,715 | 2,750 | 1,054,000 | 2,750 |
| 1999-08-17 | 2,760 | 2,760 | 2,700 | 2,750 | 947,000 | 2,750 |
| 1999-08-16 | 2,700 | 2,785 | 2,700 | 2,765 | 1,246,000 | 2,765 |
| 1999-08-13 | 2,710 | 2,710 | 2,670 | 2,685 | 968,000 | 2,685 |
| 1999-08-12 | 2,710 | 2,740 | 2,680 | 2,710 | 835,000 | 2,710 |
| 1999-08-11 | 2,670 | 2,710 | 2,660 | 2,705 | 923,000 | 2,705 |
| 1999-08-10 | 2,780 | 2,800 | 2,740 | 2,750 | 1,492,000 | 2,750 |
| 1999-08-09 | 2,660 | 2,820 | 2,655 | 2,820 | 1,432,000 | 2,820 |
| 1999-08-06 | 2,720 | 2,725 | 2,640 | 2,670 | 1,165,000 | 2,670 |
| 1999-08-05 | 2,750 | 2,760 | 2,710 | 2,725 | 1,561,000 | 2,725 |
| 1999-08-04 | 2,875 | 2,885 | 2,770 | 2,780 | 1,726,000 | 2,780 |
| 1999-08-03 | 2,950 | 2,965 | 2,855 | 2,890 | 2,658,000 | 2,890 |
| 1999-08-02 | 2,800 | 2,990 | 2,780 | 2,970 | 4,823,000 | 2,970 |
| 1999-07-30 | 2,645 | 2,840 | 2,620 | 2,760 | 4,325,000 | 2,760 |
| 1999-07-29 | 2,600 | 2,685 | 2,595 | 2,610 | 2,325,000 | 2,610 |
| 1999-07-28 | 2,495 | 2,580 | 2,475 | 2,550 | 1,125,000 | 2,550 |
| 1999-07-27 | 2,500 | 2,520 | 2,460 | 2,460 | 743,000 | 2,460 |
| 1999-07-26 | 2,475 | 2,500 | 2,450 | 2,470 | 603,000 | 2,470 |
| 1999-07-23 | 2,365 | 2,455 | 2,350 | 2,445 | 1,218,000 | 2,445 |
| 1999-07-22 | 2,510 | 2,530 | 2,400 | 2,420 | 1,203,000 | 2,420 |
| 1999-07-21 | 2,550 | 2,565 | 2,480 | 2,505 | 1,538,000 | 2,505 |
| 1999-07-19 | 2,660 | 2,665 | 2,580 | 2,605 | 1,210,000 | 2,605 |
| 1999-07-16 | 2,490 | 2,755 | 2,450 | 2,610 | 3,692,000 | 2,610 |
| 1999-07-15 | 2,395 | 2,395 | 2,345 | 2,395 | 676,000 | 2,395 |
| 1999-07-14 | 2,390 | 2,420 | 2,375 | 2,385 | 1,364,000 | 2,385 |
| 1999-07-13 | 2,375 | 2,385 | 2,330 | 2,375 | 1,241,000 | 2,375 |
| 1999-07-12 | 2,330 | 2,395 | 2,310 | 2,390 | 1,457,000 | 2,390 |
| 1999-07-09 | 2,290 | 2,310 | 2,230 | 2,310 | 981,000 | 2,310 |
| 1999-07-08 | 2,305 | 2,305 | 2,260 | 2,290 | 727,000 | 2,290 |
| 1999-07-07 | 2,340 | 2,340 | 2,295 | 2,320 | 982,000 | 2,320 |
| 1999-07-06 | 2,300 | 2,350 | 2,260 | 2,300 | 847,000 | 2,300 |
| 1999-07-05 | 2,390 | 2,390 | 2,300 | 2,320 | 1,297,000 | 2,320 |
| 1999-07-02 | 2,240 | 2,350 | 2,220 | 2,350 | 2,626,000 | 2,350 |
| 1999-07-01 | 2,190 | 2,205 | 2,165 | 2,195 | 2,092,000 | 2,195 |
| 1999-06-30 | 2,100 | 2,220 | 2,085 | 2,110 | 2,351,000 | 2,110 |
| 1999-06-29 | 2,075 | 2,100 | 2,075 | 2,085 | 870,000 | 2,085 |
| 1999-06-28 | 2,040 | 2,095 | 2,035 | 2,095 | 497,000 | 2,095 |
| 1999-06-25 | 2,025 | 2,045 | 2,015 | 2,040 | 982,000 | 2,040 |
| 1999-06-24 | 2,045 | 2,050 | 2,010 | 2,015 | 556,000 | 2,015 |
| 1999-06-23 | 2,050 | 2,075 | 2,050 | 2,055 | 1,101,000 | 2,055 |
| 1999-06-22 | 2,075 | 2,080 | 2,055 | 2,075 | 1,007,000 | 2,075 |
| 1999-06-21 | 2,070 | 2,080 | 2,060 | 2,070 | 962,000 | 2,070 |
| 1999-06-18 | 2,100 | 2,105 | 2,065 | 2,065 | 782,000 | 2,065 |
| 1999-06-17 | 2,095 | 2,110 | 2,080 | 2,095 | 918,000 | 2,095 |
| 1999-06-16 | 2,085 | 2,095 | 2,070 | 2,090 | 665,000 | 2,090 |
| 1999-06-15 | 2,080 | 2,085 | 2,065 | 2,085 | 356,000 | 2,085 |
| 1999-06-14 | 2,080 | 2,100 | 2,070 | 2,085 | 580,000 | 2,085 |
| 1999-06-11 | 2,060 | 2,090 | 2,060 | 2,080 | 1,540,000 | 2,080 |
| 1999-06-10 | 2,055 | 2,075 | 2,050 | 2,060 | 1,087,000 | 2,060 |
| 1999-06-09 | 2,075 | 2,090 | 2,060 | 2,075 | 775,000 | 2,075 |
| 1999-06-08 | 2,080 | 2,080 | 2,045 | 2,080 | 1,159,000 | 2,080 |
| 1999-06-07 | 2,050 | 2,095 | 2,050 | 2,080 | 926,000 | 2,080 |
| 1999-06-04 | 2,070 | 2,070 | 2,025 | 2,035 | 1,496,000 | 2,035 |
| 1999-06-03 | 1,965 | 2,000 | 1,961 | 1,997 | 383,000 | 1,997 |
| 1999-06-02 | 2,015 | 2,020 | 1,982 | 1,995 | 468,000 | 1,995 |
| 1999-06-01 | 2,020 | 2,020 | 1,990 | 2,000 | 505,000 | 2,000 |
| 1999-05-31 | 2,000 | 2,015 | 1,990 | 1,990 | 530,000 | 1,990 |
| 1999-05-28 | 1,949 | 1,989 | 1,936 | 1,989 | 589,000 | 1,989 |
| 1999-05-27 | 1,940 | 1,949 | 1,931 | 1,949 | 372,000 | 1,949 |
| 1999-05-26 | 1,921 | 1,934 | 1,919 | 1,930 | 481,000 | 1,930 |
| 1999-05-25 | 1,938 | 1,940 | 1,920 | 1,923 | 677,000 | 1,923 |
| 1999-05-24 | 1,896 | 1,950 | 1,896 | 1,939 | 699,000 | 1,939 |
| 1999-05-21 | 1,944 | 1,958 | 1,890 | 1,956 | 748,000 | 1,956 |
| 1999-05-20 | 1,968 | 1,970 | 1,944 | 1,944 | 522,000 | 1,944 |
| 1999-05-19 | 1,951 | 1,964 | 1,951 | 1,962 | 702,000 | 1,962 |
| 1999-05-18 | 1,950 | 1,964 | 1,945 | 1,964 | 899,000 | 1,964 |
| 1999-05-17 | 1,961 | 1,961 | 1,940 | 1,944 | 704,000 | 1,944 |
| 1999-05-14 | 2,000 | 2,000 | 1,982 | 1,982 | 527,000 | 1,982 |
| 1999-05-13 | 2,015 | 2,020 | 1,985 | 1,999 | 619,000 | 1,999 |
| 1999-05-12 | 2,010 | 2,035 | 2,005 | 2,015 | 644,000 | 2,015 |
| 1999-05-11 | 2,050 | 2,065 | 2,010 | 2,025 | 520,000 | 2,025 |
| 1999-05-10 | 2,100 | 2,100 | 2,050 | 2,075 | 762,000 | 2,075 |
| 1999-05-07 | 2,120 | 2,145 | 2,090 | 2,110 | 1,843,000 | 2,110 |
| 1999-05-06 | 2,050 | 2,120 | 2,050 | 2,120 | 1,965,000 | 2,120 |
| 1999-04-30 | 2,000 | 2,025 | 1,991 | 1,997 | 502,000 | 1,997 |
| 1999-04-28 | 2,030 | 2,045 | 2,005 | 2,005 | 526,000 | 2,005 |
| 1999-04-27 | 2,050 | 2,050 | 2,020 | 2,030 | 948,000 | 2,030 |
| 1999-04-26 | 2,050 | 2,055 | 2,025 | 2,030 | 737,000 | 2,030 |
| 1999-04-23 | 1,966 | 2,025 | 1,966 | 2,025 | 1,303,000 | 2,025 |
| 1999-04-22 | 1,970 | 1,979 | 1,950 | 1,965 | 951,000 | 1,965 |
| 1999-04-21 | 1,990 | 1,997 | 1,940 | 1,950 | 663,000 | 1,950 |
| 1999-04-20 | 2,000 | 2,000 | 1,950 | 1,998 | 1,153,000 | 1,998 |
| 1999-04-19 | 2,050 | 2,050 | 1,995 | 2,015 | 701,000 | 2,015 |
| 1999-04-16 | 2,120 | 2,120 | 2,060 | 2,080 | 942,000 | 2,080 |
| 1999-04-15 | 2,110 | 2,120 | 2,095 | 2,120 | 1,579,000 | 2,120 |
| 1999-04-14 | 2,065 | 2,100 | 2,030 | 2,100 | 1,115,000 | 2,100 |
| 1999-04-13 | 2,095 | 2,110 | 2,040 | 2,045 | 889,000 | 2,045 |
| 1999-04-12 | 2,100 | 2,140 | 2,070 | 2,085 | 1,047,000 | 2,085 |
| 1999-04-09 | 2,065 | 2,180 | 2,050 | 2,140 | 4,028,000 | 2,140 |
| 1999-04-08 | 1,987 | 2,040 | 1,982 | 2,040 | 1,893,000 | 2,040 |
| 1999-04-07 | 2,005 | 2,010 | 1,981 | 1,987 | 1,219,000 | 1,987 |
| 1999-04-06 | 2,045 | 2,050 | 1,980 | 1,996 | 2,955,000 | 1,996 |
| 1999-04-05 | 1,945 | 2,030 | 1,939 | 1,995 | 2,173,000 | 1,995 |
| 1999-04-02 | 1,964 | 1,965 | 1,910 | 1,919 | 993,000 | 1,919 |
| 1999-04-01 | 1,940 | 1,970 | 1,939 | 1,958 | 2,408,000 | 1,958 |
| 1999-03-31 | 1,933 | 1,935 | 1,900 | 1,934 | 767,000 | 1,934 |
| 1999-03-30 | 1,945 | 1,945 | 1,910 | 1,928 | 647,000 | 1,928 |
| 1999-03-29 | 1,855 | 1,946 | 1,855 | 1,932 | 1,974,000 | 1,932 |
| 1999-03-26 | 1,835 | 1,880 | 1,817 | 1,852 | 921,000 | 1,852 |
| 1999-03-25 | 1,850 | 1,860 | 1,825 | 1,835 | 1,035,000 | 1,835 |
| 1999-03-24 | 1,826 | 1,844 | 1,800 | 1,806 | 824,000 | 1,806 |
| 1999-03-23 | 1,849 | 1,890 | 1,830 | 1,870 | 1,651,000 | 1,870 |
| 1999-03-19 | 1,741 | 1,826 | 1,735 | 1,826 | 1,511,000 | 1,826 |
| 1999-03-18 | 1,750 | 1,800 | 1,711 | 1,711 | 1,307,000 | 1,711 |
| 1999-03-17 | 1,712 | 1,746 | 1,712 | 1,744 | 1,129,000 | 1,744 |
| 1999-03-16 | 1,698 | 1,710 | 1,690 | 1,704 | 803,000 | 1,704 |
| 1999-03-15 | 1,675 | 1,700 | 1,668 | 1,700 | 611,000 | 1,700 |
| 1999-03-12 | 1,690 | 1,690 | 1,660 | 1,660 | 817,000 | 1,660 |
| 1999-03-11 | 1,709 | 1,710 | 1,676 | 1,683 | 971,000 | 1,683 |
| 1999-03-10 | 1,680 | 1,720 | 1,680 | 1,710 | 1,439,000 | 1,710 |
| 1999-03-09 | 1,676 | 1,686 | 1,670 | 1,672 | 643,000 | 1,672 |
| 1999-03-08 | 1,685 | 1,690 | 1,662 | 1,676 | 818,000 | 1,676 |
| 1999-03-05 | 1,619 | 1,650 | 1,614 | 1,650 | 994,000 | 1,650 |
| 1999-03-04 | 1,613 | 1,625 | 1,590 | 1,593 | 342,000 | 1,593 |
| 1999-03-03 | 1,605 | 1,618 | 1,605 | 1,613 | 672,000 | 1,613 |
| 1999-03-02 | 1,592 | 1,610 | 1,592 | 1,605 | 597,000 | 1,605 |
| 1999-03-01 | 1,609 | 1,620 | 1,562 | 1,562 | 588,000 | 1,562 |
| 1999-02-26 | 1,575 | 1,609 | 1,575 | 1,597 | 528,000 | 1,597 |
| 1999-02-25 | 1,599 | 1,601 | 1,586 | 1,588 | 487,000 | 1,588 |
| 1999-02-24 | 1,590 | 1,597 | 1,586 | 1,595 | 394,000 | 1,595 |
| 1999-02-23 | 1,592 | 1,610 | 1,560 | 1,595 | 733,000 | 1,595 |
| 1999-02-22 | 1,599 | 1,605 | 1,585 | 1,592 | 557,000 | 1,592 |
| 1999-02-19 | 1,595 | 1,596 | 1,580 | 1,580 | 410,000 | 1,580 |
| 1999-02-18 | 1,596 | 1,596 | 1,585 | 1,590 | 496,000 | 1,590 |
| 1999-02-17 | 1,610 | 1,620 | 1,575 | 1,580 | 801,000 | 1,580 |
| 1999-02-16 | 1,560 | 1,600 | 1,560 | 1,580 | 331,000 | 1,580 |
| 1999-02-15 | 1,550 | 1,560 | 1,549 | 1,560 | 530,000 | 1,560 |
| 1999-02-12 | 1,549 | 1,550 | 1,533 | 1,550 | 194,000 | 1,550 |
| 1999-02-10 | 1,557 | 1,557 | 1,538 | 1,549 | 481,000 | 1,549 |
| 1999-02-09 | 1,550 | 1,568 | 1,550 | 1,556 | 693,000 | 1,556 |
| 1999-02-08 | 1,540 | 1,552 | 1,526 | 1,545 | 339,000 | 1,545 |
| 1999-02-05 | 1,530 | 1,550 | 1,525 | 1,550 | 327,000 | 1,550 |
| 1999-02-04 | 1,540 | 1,555 | 1,525 | 1,538 | 288,000 | 1,538 |
| 1999-02-03 | 1,551 | 1,570 | 1,551 | 1,561 | 306,000 | 1,561 |
| 1999-02-02 | 1,580 | 1,589 | 1,575 | 1,578 | 275,000 | 1,578 |
| 1999-02-01 | 1,607 | 1,610 | 1,580 | 1,590 | 287,000 | 1,590 |
| 1999-01-29 | 1,610 | 1,610 | 1,596 | 1,606 | 512,000 | 1,606 |
| 1999-01-28 | 1,607 | 1,608 | 1,591 | 1,591 | 108,000 | 1,591 |
| 1999-01-27 | 1,619 | 1,620 | 1,600 | 1,606 | 270,000 | 1,606 |
| 1999-01-26 | 1,600 | 1,619 | 1,600 | 1,608 | 470,000 | 1,608 |
| 1999-01-25 | 1,600 | 1,618 | 1,596 | 1,600 | 633,000 | 1,600 |
| 1999-01-22 | 1,603 | 1,615 | 1,560 | 1,577 | 433,000 | 1,577 |
| 1999-01-21 | 1,609 | 1,630 | 1,609 | 1,629 | 494,000 | 1,629 |
| 1999-01-20 | 1,624 | 1,639 | 1,613 | 1,639 | 557,000 | 1,639 |
| 1999-01-19 | 1,630 | 1,630 | 1,600 | 1,610 | 713,000 | 1,610 |
| 1999-01-18 | 1,630 | 1,636 | 1,625 | 1,635 | 799,000 | 1,635 |
| 1999-01-14 | 1,615 | 1,629 | 1,612 | 1,629 | 619,000 | 1,629 |
| 1999-01-13 | 1,608 | 1,621 | 1,606 | 1,616 | 1,040,000 | 1,616 |
| 1999-01-12 | 1,590 | 1,600 | 1,590 | 1,599 | 802,000 | 1,599 |
| 1999-01-11 | 1,590 | 1,595 | 1,585 | 1,586 | 536,000 | 1,586 |
| 1999-01-08 | 1,593 | 1,596 | 1,588 | 1,595 | 513,000 | 1,595 |
| 1999-01-07 | 1,595 | 1,595 | 1,592 | 1,593 | 874,000 | 1,593 |
| 1999-01-06 | 1,562 | 1,595 | 1,561 | 1,595 | 385,000 | 1,595 |
| 1999-01-05 | 1,579 | 1,580 | 1,567 | 1,575 | 306,000 | 1,575 |
| 1999-01-04 | 1,579 | 1,579 | 1,550 | 1,568 | 110,000 | 1,568 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株
