9301 三菱倉庫(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 | 655 | 685 | 652 | 652 | 275,000 | 1,304 |
| 1999-12-29 | 666 | 675 | 652 | 665 | 414,000 | 1,330 |
| 1999-12-28 | 722 | 730 | 673 | 716 | 341,000 | 1,432 |
| 1999-12-27 | 721 | 725 | 715 | 725 | 109,000 | 1,450 |
| 1999-12-24 | 718 | 725 | 712 | 716 | 283,000 | 1,432 |
| 1999-12-22 | 730 | 730 | 710 | 717 | 224,000 | 1,434 |
| 1999-12-21 | 740 | 740 | 716 | 723 | 211,000 | 1,446 |
| 1999-12-20 | 764 | 764 | 710 | 730 | 373,000 | 1,460 |
| 1999-12-17 | 770 | 770 | 740 | 764 | 297,000 | 1,528 |
| 1999-12-16 | 768 | 770 | 759 | 764 | 616,000 | 1,528 |
| 1999-12-15 | 811 | 814 | 765 | 766 | 272,000 | 1,532 |
| 1999-12-14 | 825 | 825 | 803 | 807 | 302,000 | 1,614 |
| 1999-12-13 | 835 | 849 | 815 | 815 | 358,000 | 1,630 |
| 1999-12-10 | 820 | 834 | 815 | 815 | 2,532,000 | 1,630 |
| 1999-12-09 | 878 | 879 | 840 | 850 | 306,000 | 1,700 |
| 1999-12-08 | 895 | 895 | 878 | 878 | 387,000 | 1,756 |
| 1999-12-07 | 905 | 912 | 884 | 896 | 332,000 | 1,792 |
| 1999-12-06 | 905 | 917 | 901 | 913 | 255,000 | 1,826 |
| 1999-12-03 | 905 | 920 | 896 | 905 | 371,000 | 1,810 |
| 1999-12-02 | 908 | 940 | 896 | 940 | 430,000 | 1,880 |
| 1999-12-01 | 894 | 925 | 884 | 884 | 651,000 | 1,768 |
| 1999-11-30 | 897 | 897 | 864 | 864 | 407,000 | 1,728 |
| 1999-11-29 | 906 | 914 | 881 | 888 | 477,000 | 1,776 |
| 1999-11-26 | 897 | 948 | 890 | 936 | 365,000 | 1,872 |
| 1999-11-25 | 902 | 902 | 880 | 888 | 403,000 | 1,776 |
| 1999-11-24 | 922 | 930 | 911 | 911 | 315,000 | 1,822 |
| 1999-11-22 | 919 | 961 | 919 | 961 | 333,000 | 1,922 |
| 1999-11-19 | 955 | 960 | 900 | 900 | 516,000 | 1,800 |
| 1999-11-18 | 960 | 975 | 940 | 945 | 579,000 | 1,890 |
| 1999-11-17 | 910 | 969 | 902 | 958 | 519,000 | 1,916 |
| 1999-11-16 | 920 | 940 | 900 | 900 | 336,000 | 1,800 |
| 1999-11-15 | 975 | 980 | 917 | 917 | 425,000 | 1,834 |
| 1999-11-12 | 987 | 1,008 | 969 | 969 | 687,000 | 1,938 |
| 1999-11-11 | 1,013 | 1,013 | 997 | 997 | 364,000 | 1,994 |
| 1999-11-10 | 999 | 1,038 | 997 | 1,033 | 359,000 | 2,066 |
| 1999-11-09 | 1,035 | 1,049 | 999 | 999 | 474,000 | 1,998 |
| 1999-11-08 | 1,045 | 1,045 | 1,005 | 1,015 | 545,000 | 2,030 |
| 1999-11-05 | 1,050 | 1,080 | 1,040 | 1,050 | 325,000 | 2,100 |
| 1999-11-04 | 1,086 | 1,100 | 1,061 | 1,063 | 300,000 | 2,126 |
| 1999-11-02 | 1,057 | 1,078 | 1,051 | 1,078 | 122,000 | 2,156 |
| 1999-11-01 | 1,110 | 1,110 | 1,062 | 1,077 | 135,000 | 2,154 |
| 1999-10-29 | 1,048 | 1,114 | 1,048 | 1,112 | 222,000 | 2,224 |
| 1999-10-28 | 1,036 | 1,056 | 1,036 | 1,041 | 185,000 | 2,082 |
| 1999-10-27 | 1,050 | 1,077 | 1,033 | 1,040 | 199,000 | 2,080 |
| 1999-10-26 | 1,088 | 1,088 | 1,035 | 1,070 | 180,000 | 2,140 |
| 1999-10-25 | 1,055 | 1,091 | 1,044 | 1,089 | 166,000 | 2,178 |
| 1999-10-22 | 1,065 | 1,078 | 1,043 | 1,054 | 170,000 | 2,108 |
| 1999-10-21 | 1,072 | 1,081 | 1,050 | 1,075 | 274,000 | 2,150 |
| 1999-10-20 | 1,092 | 1,108 | 1,086 | 1,092 | 161,000 | 2,184 |
| 1999-10-19 | 1,140 | 1,140 | 1,087 | 1,092 | 232,000 | 2,184 |
| 1999-10-18 | 1,128 | 1,150 | 1,120 | 1,149 | 306,000 | 2,298 |
| 1999-10-15 | 1,074 | 1,128 | 1,074 | 1,128 | 214,000 | 2,256 |
| 1999-10-14 | 1,040 | 1,098 | 1,035 | 1,080 | 239,000 | 2,160 |
| 1999-10-13 | 1,047 | 1,062 | 1,015 | 1,020 | 224,000 | 2,040 |
| 1999-10-12 | 1,066 | 1,096 | 1,046 | 1,047 | 182,000 | 2,094 |
| 1999-10-08 | 1,128 | 1,128 | 1,085 | 1,086 | 734,000 | 2,172 |
| 1999-10-07 | 1,114 | 1,134 | 1,101 | 1,128 | 245,000 | 2,256 |
| 1999-10-06 | 1,113 | 1,120 | 1,062 | 1,074 | 264,000 | 2,148 |
| 1999-10-05 | 1,124 | 1,140 | 1,113 | 1,119 | 258,000 | 2,238 |
| 1999-10-04 | 1,127 | 1,131 | 1,097 | 1,124 | 122,000 | 2,248 |
| 1999-10-01 | 1,081 | 1,130 | 1,081 | 1,107 | 264,000 | 2,214 |
| 1999-09-30 | 1,117 | 1,130 | 1,090 | 1,120 | 178,000 | 2,240 |
| 1999-09-29 | 1,066 | 1,120 | 1,050 | 1,103 | 155,000 | 2,206 |
| 1999-09-28 | 1,100 | 1,148 | 1,093 | 1,127 | 386,000 | 2,254 |
| 1999-09-27 | 1,037 | 1,049 | 1,029 | 1,033 | 183,000 | 2,066 |
| 1999-09-24 | 1,001 | 1,021 | 995 | 1,021 | 421,000 | 2,042 |
| 1999-09-22 | 1,023 | 1,024 | 1,002 | 1,002 | 597,000 | 2,004 |
| 1999-09-21 | 1,050 | 1,050 | 1,030 | 1,038 | 608,000 | 2,076 |
| 1999-09-20 | 1,070 | 1,070 | 1,051 | 1,051 | 440,000 | 2,102 |
| 1999-09-17 | 1,070 | 1,085 | 1,060 | 1,060 | 571,000 | 2,120 |
| 1999-09-16 | 1,109 | 1,130 | 1,063 | 1,130 | 671,000 | 2,260 |
| 1999-09-14 | 1,120 | 1,138 | 1,110 | 1,110 | 351,000 | 2,220 |
| 1999-09-13 | 1,130 | 1,220 | 1,130 | 1,160 | 260,000 | 2,320 |
| 1999-09-10 | 1,130 | 1,157 | 1,120 | 1,130 | 2,281,000 | 2,260 |
| 1999-09-09 | 1,194 | 1,194 | 1,149 | 1,150 | 286,000 | 2,300 |
| 1999-09-08 | 1,181 | 1,183 | 1,162 | 1,164 | 204,000 | 2,328 |
| 1999-09-07 | 1,200 | 1,209 | 1,181 | 1,183 | 195,000 | 2,366 |
| 1999-09-06 | 1,190 | 1,205 | 1,190 | 1,197 | 92,000 | 2,394 |
| 1999-09-03 | 1,190 | 1,213 | 1,190 | 1,204 | 130,000 | 2,408 |
| 1999-09-02 | 1,200 | 1,210 | 1,186 | 1,186 | 166,000 | 2,372 |
| 1999-09-01 | 1,228 | 1,230 | 1,205 | 1,210 | 234,000 | 2,420 |
| 1999-08-31 | 1,211 | 1,230 | 1,191 | 1,230 | 299,000 | 2,460 |
| 1999-08-30 | 1,220 | 1,229 | 1,210 | 1,229 | 78,000 | 2,458 |
| 1999-08-27 | 1,210 | 1,229 | 1,193 | 1,213 | 210,000 | 2,426 |
| 1999-08-26 | 1,221 | 1,240 | 1,205 | 1,206 | 262,000 | 2,412 |
| 1999-08-25 | 1,260 | 1,300 | 1,220 | 1,221 | 230,000 | 2,442 |
| 1999-08-24 | 1,325 | 1,325 | 1,300 | 1,300 | 409,000 | 2,600 |
| 1999-08-23 | 1,264 | 1,325 | 1,260 | 1,321 | 544,000 | 2,642 |
| 1999-08-20 | 1,215 | 1,264 | 1,215 | 1,246 | 267,000 | 2,492 |
| 1999-08-19 | 1,194 | 1,222 | 1,190 | 1,195 | 240,000 | 2,390 |
| 1999-08-18 | 1,205 | 1,233 | 1,195 | 1,195 | 156,000 | 2,390 |
| 1999-08-17 | 1,213 | 1,230 | 1,200 | 1,224 | 194,000 | 2,448 |
| 1999-08-16 | 1,203 | 1,234 | 1,200 | 1,234 | 219,000 | 2,468 |
| 1999-08-13 | 1,207 | 1,210 | 1,190 | 1,194 | 814,000 | 2,388 |
| 1999-08-12 | 1,247 | 1,247 | 1,210 | 1,246 | 134,000 | 2,492 |
| 1999-08-11 | 1,220 | 1,255 | 1,211 | 1,247 | 186,000 | 2,494 |
| 1999-08-10 | 1,203 | 1,211 | 1,190 | 1,204 | 180,000 | 2,408 |
| 1999-08-09 | 1,211 | 1,248 | 1,203 | 1,203 | 143,000 | 2,406 |
| 1999-08-06 | 1,215 | 1,224 | 1,200 | 1,200 | 289,000 | 2,400 |
| 1999-08-05 | 1,254 | 1,255 | 1,211 | 1,225 | 273,000 | 2,450 |
| 1999-08-04 | 1,270 | 1,270 | 1,211 | 1,254 | 204,000 | 2,508 |
| 1999-08-03 | 1,279 | 1,279 | 1,211 | 1,272 | 203,000 | 2,544 |
| 1999-08-02 | 1,255 | 1,267 | 1,252 | 1,260 | 130,000 | 2,520 |
| 1999-07-30 | 1,228 | 1,253 | 1,228 | 1,242 | 396,000 | 2,484 |
| 1999-07-29 | 1,210 | 1,233 | 1,202 | 1,232 | 318,000 | 2,464 |
| 1999-07-28 | 1,251 | 1,251 | 1,202 | 1,202 | 324,000 | 2,404 |
| 1999-07-27 | 1,220 | 1,260 | 1,211 | 1,246 | 279,000 | 2,492 |
| 1999-07-26 | 1,223 | 1,244 | 1,219 | 1,219 | 294,000 | 2,438 |
| 1999-07-23 | 1,250 | 1,263 | 1,245 | 1,263 | 430,000 | 2,526 |
| 1999-07-22 | 1,282 | 1,284 | 1,250 | 1,252 | 364,000 | 2,504 |
| 1999-07-21 | 1,281 | 1,318 | 1,281 | 1,282 | 231,000 | 2,564 |
| 1999-07-19 | 1,281 | 1,318 | 1,281 | 1,316 | 101,000 | 2,632 |
| 1999-07-16 | 1,285 | 1,295 | 1,280 | 1,283 | 286,000 | 2,566 |
| 1999-07-15 | 1,300 | 1,301 | 1,285 | 1,285 | 394,000 | 2,570 |
| 1999-07-14 | 1,302 | 1,319 | 1,300 | 1,308 | 193,000 | 2,616 |
| 1999-07-13 | 1,321 | 1,337 | 1,304 | 1,306 | 228,000 | 2,612 |
| 1999-07-12 | 1,336 | 1,342 | 1,311 | 1,337 | 219,000 | 2,674 |
| 1999-07-09 | 1,291 | 1,380 | 1,291 | 1,356 | 1,248,000 | 2,712 |
| 1999-07-08 | 1,309 | 1,310 | 1,296 | 1,300 | 277,000 | 2,600 |
| 1999-07-07 | 1,302 | 1,335 | 1,302 | 1,306 | 243,000 | 2,612 |
| 1999-07-06 | 1,315 | 1,320 | 1,296 | 1,296 | 473,000 | 2,592 |
| 1999-07-05 | 1,336 | 1,343 | 1,326 | 1,326 | 354,000 | 2,652 |
| 1999-07-02 | 1,373 | 1,373 | 1,310 | 1,325 | 469,000 | 2,650 |
| 1999-07-01 | 1,420 | 1,420 | 1,382 | 1,385 | 185,000 | 2,770 |
| 1999-06-30 | 1,404 | 1,405 | 1,361 | 1,361 | 348,000 | 2,722 |
| 1999-06-29 | 1,405 | 1,408 | 1,382 | 1,398 | 280,000 | 2,796 |
| 1999-06-28 | 1,395 | 1,425 | 1,395 | 1,408 | 230,000 | 2,816 |
| 1999-06-25 | 1,410 | 1,425 | 1,390 | 1,390 | 192,000 | 2,780 |
| 1999-06-24 | 1,402 | 1,429 | 1,396 | 1,400 | 161,000 | 2,800 |
| 1999-06-23 | 1,395 | 1,440 | 1,392 | 1,402 | 268,000 | 2,804 |
| 1999-06-22 | 1,416 | 1,417 | 1,391 | 1,392 | 237,000 | 2,784 |
| 1999-06-21 | 1,450 | 1,450 | 1,406 | 1,424 | 215,000 | 2,848 |
| 1999-06-18 | 1,458 | 1,468 | 1,442 | 1,442 | 176,000 | 2,884 |
| 1999-06-17 | 1,428 | 1,462 | 1,428 | 1,457 | 278,000 | 2,914 |
| 1999-06-16 | 1,435 | 1,469 | 1,421 | 1,426 | 353,000 | 2,852 |
| 1999-06-15 | 1,461 | 1,470 | 1,431 | 1,444 | 301,000 | 2,888 |
| 1999-06-14 | 1,452 | 1,495 | 1,441 | 1,441 | 489,000 | 2,882 |
| 1999-06-11 | 1,467 | 1,496 | 1,439 | 1,471 | 2,683,000 | 2,942 |
| 1999-06-10 | 1,440 | 1,496 | 1,435 | 1,496 | 404,000 | 2,992 |
| 1999-06-09 | 1,440 | 1,463 | 1,438 | 1,459 | 209,000 | 2,918 |
| 1999-06-08 | 1,420 | 1,463 | 1,420 | 1,463 | 60,000 | 2,926 |
| 1999-06-07 | 1,444 | 1,464 | 1,438 | 1,438 | 159,000 | 2,876 |
| 1999-06-04 | 1,399 | 1,440 | 1,399 | 1,440 | 115,000 | 2,880 |
| 1999-06-03 | 1,406 | 1,411 | 1,391 | 1,408 | 135,000 | 2,816 |
| 1999-06-02 | 1,436 | 1,445 | 1,390 | 1,426 | 128,000 | 2,852 |
| 1999-06-01 | 1,459 | 1,468 | 1,431 | 1,456 | 244,000 | 2,912 |
| 1999-05-31 | 1,383 | 1,480 | 1,380 | 1,480 | 191,000 | 2,960 |
| 1999-05-28 | 1,385 | 1,393 | 1,380 | 1,381 | 215,000 | 2,762 |
| 1999-05-27 | 1,421 | 1,429 | 1,395 | 1,405 | 259,000 | 2,810 |
| 1999-05-26 | 1,405 | 1,425 | 1,400 | 1,416 | 404,000 | 2,832 |
| 1999-05-25 | 1,402 | 1,420 | 1,402 | 1,403 | 170,000 | 2,806 |
| 1999-05-24 | 1,400 | 1,423 | 1,400 | 1,417 | 134,000 | 2,834 |
| 1999-05-21 | 1,421 | 1,425 | 1,407 | 1,412 | 154,000 | 2,824 |
| 1999-05-20 | 1,436 | 1,441 | 1,395 | 1,427 | 301,000 | 2,854 |
| 1999-05-19 | 1,441 | 1,458 | 1,435 | 1,435 | 190,000 | 2,870 |
| 1999-05-18 | 1,459 | 1,500 | 1,441 | 1,447 | 262,000 | 2,894 |
| 1999-05-17 | 1,480 | 1,480 | 1,441 | 1,442 | 208,000 | 2,884 |
| 1999-05-14 | 1,510 | 1,540 | 1,476 | 1,484 | 794,000 | 2,968 |
| 1999-05-13 | 1,518 | 1,525 | 1,491 | 1,508 | 128,000 | 3,016 |
| 1999-05-12 | 1,490 | 1,540 | 1,489 | 1,510 | 291,000 | 3,020 |
| 1999-05-11 | 1,512 | 1,512 | 1,480 | 1,480 | 211,000 | 2,960 |
| 1999-05-10 | 1,550 | 1,563 | 1,510 | 1,511 | 174,000 | 3,022 |
| 1999-05-07 | 1,550 | 1,578 | 1,520 | 1,558 | 285,000 | 3,116 |
| 1999-05-06 | 1,539 | 1,588 | 1,501 | 1,580 | 208,000 | 3,160 |
| 1999-04-30 | 1,529 | 1,538 | 1,495 | 1,513 | 204,000 | 3,026 |
| 1999-04-28 | 1,510 | 1,530 | 1,501 | 1,530 | 179,000 | 3,060 |
| 1999-04-27 | 1,491 | 1,535 | 1,491 | 1,507 | 294,000 | 3,014 |
| 1999-04-26 | 1,495 | 1,510 | 1,480 | 1,481 | 236,000 | 2,962 |
| 1999-04-23 | 1,492 | 1,530 | 1,476 | 1,525 | 375,000 | 3,050 |
| 1999-04-22 | 1,486 | 1,494 | 1,465 | 1,494 | 177,000 | 2,988 |
| 1999-04-21 | 1,462 | 1,487 | 1,436 | 1,485 | 268,000 | 2,970 |
| 1999-04-20 | 1,423 | 1,478 | 1,421 | 1,462 | 314,000 | 2,924 |
| 1999-04-19 | 1,445 | 1,445 | 1,423 | 1,423 | 256,000 | 2,846 |
| 1999-04-16 | 1,421 | 1,485 | 1,421 | 1,485 | 161,000 | 2,970 |
| 1999-04-15 | 1,421 | 1,440 | 1,420 | 1,437 | 208,000 | 2,874 |
| 1999-04-14 | 1,456 | 1,464 | 1,420 | 1,455 | 210,000 | 2,910 |
| 1999-04-13 | 1,472 | 1,489 | 1,450 | 1,484 | 156,000 | 2,968 |
| 1999-04-12 | 1,475 | 1,500 | 1,470 | 1,471 | 231,000 | 2,942 |
| 1999-04-09 | 1,495 | 1,510 | 1,455 | 1,495 | 1,707,000 | 2,990 |
| 1999-04-08 | 1,440 | 1,445 | 1,410 | 1,435 | 368,000 | 2,870 |
| 1999-04-07 | 1,416 | 1,459 | 1,415 | 1,440 | 314,000 | 2,880 |
| 1999-04-06 | 1,410 | 1,435 | 1,382 | 1,435 | 143,000 | 2,870 |
| 1999-04-05 | 1,410 | 1,460 | 1,396 | 1,410 | 209,000 | 2,820 |
| 1999-04-02 | 1,391 | 1,430 | 1,386 | 1,410 | 178,000 | 2,820 |
| 1999-04-01 | 1,370 | 1,431 | 1,365 | 1,431 | 329,000 | 2,862 |
| 1999-03-31 | 1,399 | 1,399 | 1,363 | 1,363 | 639,000 | 2,726 |
| 1999-03-30 | 1,412 | 1,424 | 1,390 | 1,400 | 298,000 | 2,800 |
| 1999-03-29 | 1,467 | 1,489 | 1,415 | 1,431 | 151,000 | 2,862 |
| 1999-03-26 | 1,455 | 1,498 | 1,455 | 1,455 | 202,000 | 2,910 |
| 1999-03-25 | 1,375 | 1,450 | 1,375 | 1,450 | 462,000 | 2,900 |
| 1999-03-24 | 1,400 | 1,439 | 1,371 | 1,371 | 331,000 | 2,742 |
| 1999-03-23 | 1,449 | 1,470 | 1,400 | 1,408 | 399,000 | 2,816 |
| 1999-03-19 | 1,403 | 1,520 | 1,400 | 1,519 | 380,000 | 3,038 |
| 1999-03-18 | 1,395 | 1,404 | 1,370 | 1,378 | 320,000 | 2,756 |
| 1999-03-17 | 1,420 | 1,420 | 1,390 | 1,415 | 343,000 | 2,830 |
| 1999-03-16 | 1,430 | 1,430 | 1,402 | 1,410 | 524,000 | 2,820 |
| 1999-03-15 | 1,423 | 1,434 | 1,393 | 1,434 | 343,000 | 2,868 |
| 1999-03-12 | 1,423 | 1,428 | 1,391 | 1,403 | 1,625,000 | 2,806 |
| 1999-03-11 | 1,425 | 1,450 | 1,391 | 1,403 | 690,000 | 2,806 |
| 1999-03-10 | 1,380 | 1,425 | 1,340 | 1,425 | 341,000 | 2,850 |
| 1999-03-09 | 1,368 | 1,400 | 1,352 | 1,384 | 254,000 | 2,768 |
| 1999-03-08 | 1,399 | 1,417 | 1,365 | 1,365 | 368,000 | 2,730 |
| 1999-03-05 | 1,336 | 1,390 | 1,329 | 1,389 | 452,000 | 2,778 |
| 1999-03-04 | 1,345 | 1,345 | 1,315 | 1,317 | 304,000 | 2,634 |
| 1999-03-03 | 1,310 | 1,353 | 1,310 | 1,347 | 150,000 | 2,694 |
| 1999-03-02 | 1,368 | 1,370 | 1,303 | 1,303 | 349,000 | 2,606 |
| 1999-03-01 | 1,381 | 1,381 | 1,361 | 1,367 | 209,000 | 2,734 |
| 1999-02-26 | 1,353 | 1,353 | 1,341 | 1,341 | 246,000 | 2,682 |
| 1999-02-25 | 1,328 | 1,338 | 1,320 | 1,333 | 162,000 | 2,666 |
| 1999-02-24 | 1,370 | 1,370 | 1,324 | 1,324 | 178,000 | 2,648 |
| 1999-02-23 | 1,360 | 1,375 | 1,360 | 1,369 | 237,000 | 2,738 |
| 1999-02-22 | 1,341 | 1,365 | 1,338 | 1,360 | 135,000 | 2,720 |
| 1999-02-19 | 1,335 | 1,346 | 1,335 | 1,337 | 179,000 | 2,674 |
| 1999-02-18 | 1,369 | 1,369 | 1,336 | 1,346 | 74,000 | 2,692 |
| 1999-02-17 | 1,398 | 1,398 | 1,350 | 1,350 | 204,000 | 2,700 |
| 1999-02-16 | 1,370 | 1,392 | 1,370 | 1,380 | 210,000 | 2,760 |
| 1999-02-15 | 1,368 | 1,378 | 1,360 | 1,367 | 221,000 | 2,734 |
| 1999-02-12 | 1,325 | 1,371 | 1,325 | 1,368 | 289,000 | 2,736 |
| 1999-02-10 | 1,304 | 1,348 | 1,295 | 1,340 | 136,000 | 2,680 |
| 1999-02-09 | 1,319 | 1,320 | 1,293 | 1,318 | 87,000 | 2,636 |
| 1999-02-08 | 1,301 | 1,330 | 1,290 | 1,321 | 102,000 | 2,642 |
| 1999-02-05 | 1,334 | 1,334 | 1,292 | 1,302 | 610,000 | 2,604 |
| 1999-02-04 | 1,351 | 1,365 | 1,313 | 1,334 | 345,000 | 2,668 |
| 1999-02-03 | 1,366 | 1,376 | 1,355 | 1,365 | 157,000 | 2,730 |
| 1999-02-02 | 1,410 | 1,410 | 1,378 | 1,378 | 207,000 | 2,756 |
| 1999-02-01 | 1,405 | 1,419 | 1,385 | 1,394 | 201,000 | 2,788 |
| 1999-01-29 | 1,398 | 1,410 | 1,390 | 1,400 | 459,000 | 2,800 |
| 1999-01-28 | 1,370 | 1,398 | 1,361 | 1,385 | 126,000 | 2,770 |
| 1999-01-27 | 1,385 | 1,391 | 1,374 | 1,374 | 185,000 | 2,748 |
| 1999-01-26 | 1,355 | 1,390 | 1,355 | 1,373 | 362,000 | 2,746 |
| 1999-01-25 | 1,369 | 1,381 | 1,369 | 1,374 | 227,000 | 2,748 |
| 1999-01-22 | 1,374 | 1,400 | 1,366 | 1,370 | 223,000 | 2,740 |
| 1999-01-21 | 1,380 | 1,390 | 1,374 | 1,374 | 251,000 | 2,748 |
| 1999-01-20 | 1,345 | 1,382 | 1,338 | 1,377 | 202,000 | 2,754 |
| 1999-01-19 | 1,343 | 1,348 | 1,331 | 1,345 | 143,000 | 2,690 |
| 1999-01-18 | 1,338 | 1,350 | 1,323 | 1,323 | 120,000 | 2,646 |
| 1999-01-14 | 1,290 | 1,330 | 1,289 | 1,330 | 255,000 | 2,660 |
| 1999-01-13 | 1,261 | 1,299 | 1,256 | 1,299 | 88,000 | 2,598 |
| 1999-01-12 | 1,279 | 1,319 | 1,255 | 1,280 | 219,000 | 2,560 |
| 1999-01-11 | 1,264 | 1,300 | 1,261 | 1,292 | 96,000 | 2,584 |
| 1999-01-08 | 1,288 | 1,305 | 1,269 | 1,284 | 235,000 | 2,568 |
| 1999-01-07 | 1,300 | 1,307 | 1,265 | 1,268 | 173,000 | 2,536 |
| 1999-01-06 | 1,250 | 1,290 | 1,232 | 1,287 | 138,000 | 2,574 |
| 1999-01-05 | 1,252 | 1,252 | 1,212 | 1,230 | 245,000 | 2,460 |
| 1999-01-04 | 1,315 | 1,315 | 1,250 | 1,250 | 163,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
