9401 (株)TBSホールディングス 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 | 3,490 | 3,500 | 3,430 | 3,460 | 64,000 | 3,460 |
| 1999-12-29 | 3,450 | 3,510 | 3,440 | 3,460 | 143,000 | 3,460 |
| 1999-12-28 | 3,350 | 3,490 | 3,350 | 3,490 | 149,000 | 3,490 |
| 1999-12-27 | 3,500 | 3,500 | 3,360 | 3,380 | 135,000 | 3,380 |
| 1999-12-24 | 3,540 | 3,600 | 3,430 | 3,480 | 794,000 | 3,480 |
| 1999-12-22 | 3,440 | 3,520 | 3,400 | 3,490 | 769,000 | 3,490 |
| 1999-12-21 | 3,420 | 3,420 | 3,320 | 3,390 | 787,000 | 3,390 |
| 1999-12-20 | 3,420 | 3,470 | 3,360 | 3,420 | 1,187,000 | 3,420 |
| 1999-12-17 | 3,280 | 3,450 | 3,240 | 3,370 | 2,436,000 | 3,370 |
| 1999-12-16 | 2,930 | 3,200 | 2,930 | 3,180 | 1,308,000 | 3,180 |
| 1999-12-15 | 2,915 | 2,950 | 2,910 | 2,930 | 695,000 | 2,930 |
| 1999-12-14 | 2,885 | 2,950 | 2,840 | 2,910 | 907,000 | 2,910 |
| 1999-12-13 | 2,935 | 2,975 | 2,915 | 2,940 | 894,000 | 2,940 |
| 1999-12-10 | 2,810 | 2,955 | 2,810 | 2,950 | 623,000 | 2,950 |
| 1999-12-09 | 2,880 | 2,890 | 2,780 | 2,780 | 603,000 | 2,780 |
| 1999-12-08 | 2,780 | 2,870 | 2,770 | 2,865 | 359,000 | 2,865 |
| 1999-12-07 | 2,760 | 2,770 | 2,680 | 2,770 | 540,000 | 2,770 |
| 1999-12-06 | 2,750 | 2,785 | 2,700 | 2,750 | 575,000 | 2,750 |
| 1999-12-03 | 2,795 | 2,870 | 2,700 | 2,725 | 524,000 | 2,725 |
| 1999-12-02 | 2,930 | 2,970 | 2,690 | 2,785 | 565,000 | 2,785 |
| 1999-12-01 | 2,930 | 2,985 | 2,920 | 2,970 | 298,000 | 2,970 |
| 1999-11-30 | 2,945 | 2,990 | 2,910 | 2,910 | 318,000 | 2,910 |
| 1999-11-29 | 3,040 | 3,040 | 2,825 | 2,930 | 406,000 | 2,930 |
| 1999-11-26 | 3,100 | 3,100 | 2,920 | 3,050 | 446,000 | 3,050 |
| 1999-11-25 | 3,210 | 3,230 | 3,020 | 3,060 | 601,000 | 3,060 |
| 1999-11-24 | 3,270 | 3,310 | 3,160 | 3,160 | 1,120,000 | 3,160 |
| 1999-11-22 | 3,270 | 3,300 | 3,220 | 3,260 | 605,000 | 3,260 |
| 1999-11-19 | 3,080 | 3,320 | 3,080 | 3,230 | 1,231,000 | 3,230 |
| 1999-11-18 | 3,050 | 3,090 | 3,040 | 3,070 | 675,000 | 3,070 |
| 1999-11-17 | 3,090 | 3,190 | 3,020 | 3,140 | 1,022,000 | 3,140 |
| 1999-11-16 | 3,180 | 3,180 | 3,000 | 3,140 | 537,000 | 3,140 |
| 1999-11-15 | 3,200 | 3,220 | 3,170 | 3,190 | 913,000 | 3,190 |
| 1999-11-12 | 3,250 | 3,250 | 3,090 | 3,100 | 912,000 | 3,100 |
| 1999-11-11 | 3,240 | 3,420 | 3,200 | 3,300 | 2,590,000 | 3,300 |
| 1999-11-10 | 3,060 | 3,120 | 3,040 | 3,090 | 768,000 | 3,090 |
| 1999-11-09 | 2,960 | 3,030 | 2,920 | 3,010 | 862,000 | 3,010 |
| 1999-11-08 | 3,150 | 3,250 | 2,960 | 3,010 | 670,000 | 3,010 |
| 1999-11-05 | 2,880 | 3,220 | 2,850 | 3,150 | 2,462,000 | 3,150 |
| 1999-11-04 | 2,850 | 2,860 | 2,780 | 2,855 | 721,000 | 2,855 |
| 1999-11-02 | 2,835 | 2,850 | 2,780 | 2,850 | 528,000 | 2,850 |
| 1999-11-01 | 2,715 | 2,845 | 2,700 | 2,825 | 803,000 | 2,825 |
| 1999-10-29 | 2,820 | 2,900 | 2,745 | 2,755 | 732,000 | 2,755 |
| 1999-10-28 | 2,760 | 2,870 | 2,760 | 2,785 | 526,000 | 2,785 |
| 1999-10-27 | 2,865 | 3,020 | 2,800 | 2,840 | 811,000 | 2,840 |
| 1999-10-26 | 2,850 | 2,910 | 2,805 | 2,905 | 838,000 | 2,905 |
| 1999-10-25 | 2,645 | 2,890 | 2,630 | 2,890 | 1,087,000 | 2,890 |
| 1999-10-22 | 2,500 | 2,650 | 2,460 | 2,600 | 586,000 | 2,600 |
| 1999-10-21 | 2,550 | 2,575 | 2,470 | 2,470 | 1,129,000 | 2,470 |
| 1999-10-20 | 2,300 | 2,430 | 2,300 | 2,410 | 913,000 | 2,410 |
| 1999-10-19 | 2,260 | 2,300 | 2,250 | 2,260 | 286,000 | 2,260 |
| 1999-10-18 | 2,200 | 2,270 | 2,180 | 2,220 | 435,000 | 2,220 |
| 1999-10-15 | 2,300 | 2,300 | 2,260 | 2,280 | 514,000 | 2,280 |
| 1999-10-14 | 2,300 | 2,315 | 2,275 | 2,290 | 418,000 | 2,290 |
| 1999-10-13 | 2,325 | 2,335 | 2,270 | 2,280 | 558,000 | 2,280 |
| 1999-10-12 | 2,405 | 2,440 | 2,400 | 2,405 | 1,369,000 | 2,405 |
| 1999-10-08 | 2,150 | 2,445 | 2,145 | 2,445 | 1,114,000 | 2,445 |
| 1999-10-07 | 2,175 | 2,175 | 2,145 | 2,145 | 354,000 | 2,145 |
| 1999-10-06 | 2,100 | 2,215 | 2,085 | 2,175 | 255,000 | 2,175 |
| 1999-10-05 | 2,240 | 2,275 | 2,170 | 2,210 | 255,000 | 2,210 |
| 1999-10-04 | 2,255 | 2,330 | 2,210 | 2,245 | 304,000 | 2,245 |
| 1999-10-01 | 2,185 | 2,320 | 2,160 | 2,250 | 610,000 | 2,250 |
| 1999-09-30 | 2,050 | 2,165 | 2,030 | 2,145 | 545,000 | 2,145 |
| 1999-09-29 | 2,050 | 2,105 | 1,981 | 2,035 | 354,000 | 2,035 |
| 1999-09-28 | 2,040 | 2,050 | 1,980 | 2,040 | 180,000 | 2,040 |
| 1999-09-27 | 1,992 | 2,020 | 1,989 | 2,000 | 139,000 | 2,000 |
| 1999-09-24 | 1,950 | 2,000 | 1,950 | 1,967 | 536,000 | 1,967 |
| 1999-09-22 | 1,969 | 1,971 | 1,935 | 1,970 | 327,000 | 1,970 |
| 1999-09-21 | 1,890 | 2,040 | 1,890 | 2,000 | 704,000 | 2,000 |
| 1999-09-20 | 1,850 | 1,864 | 1,843 | 1,860 | 289,000 | 1,860 |
| 1999-09-17 | 1,840 | 1,840 | 1,812 | 1,830 | 223,000 | 1,830 |
| 1999-09-16 | 1,900 | 1,900 | 1,811 | 1,833 | 234,000 | 1,833 |
| 1999-09-14 | 1,896 | 1,910 | 1,860 | 1,900 | 241,000 | 1,900 |
| 1999-09-13 | 1,910 | 1,910 | 1,889 | 1,889 | 575,000 | 1,889 |
| 1999-09-10 | 1,882 | 1,906 | 1,866 | 1,866 | 689,000 | 1,866 |
| 1999-09-09 | 1,901 | 1,910 | 1,890 | 1,900 | 377,000 | 1,900 |
| 1999-09-08 | 1,910 | 1,920 | 1,900 | 1,906 | 217,000 | 1,906 |
| 1999-09-07 | 2,020 | 2,020 | 1,868 | 1,898 | 273,000 | 1,898 |
| 1999-09-06 | 1,961 | 2,085 | 1,960 | 1,960 | 1,569,000 | 1,960 |
| 1999-09-03 | 1,770 | 1,990 | 1,770 | 1,960 | 1,587,000 | 1,960 |
| 1999-09-02 | 1,770 | 1,777 | 1,767 | 1,767 | 384,000 | 1,767 |
| 1999-09-01 | 1,765 | 1,780 | 1,752 | 1,777 | 345,000 | 1,777 |
| 1999-08-31 | 1,756 | 1,775 | 1,744 | 1,775 | 628,000 | 1,775 |
| 1999-08-30 | 1,740 | 1,742 | 1,702 | 1,726 | 234,000 | 1,726 |
| 1999-08-27 | 1,770 | 1,780 | 1,721 | 1,740 | 113,000 | 1,740 |
| 1999-08-26 | 1,800 | 1,809 | 1,786 | 1,793 | 452,000 | 1,793 |
| 1999-08-25 | 1,800 | 1,809 | 1,771 | 1,771 | 328,000 | 1,771 |
| 1999-08-24 | 1,790 | 1,795 | 1,780 | 1,794 | 203,000 | 1,794 |
| 1999-08-23 | 1,800 | 1,825 | 1,800 | 1,810 | 583,000 | 1,810 |
| 1999-08-20 | 1,740 | 1,799 | 1,735 | 1,799 | 433,000 | 1,799 |
| 1999-08-19 | 1,735 | 1,735 | 1,709 | 1,735 | 191,000 | 1,735 |
| 1999-08-18 | 1,720 | 1,720 | 1,672 | 1,675 | 358,000 | 1,675 |
| 1999-08-17 | 1,665 | 1,705 | 1,665 | 1,700 | 280,000 | 1,700 |
| 1999-08-16 | 1,700 | 1,700 | 1,675 | 1,685 | 192,000 | 1,685 |
| 1999-08-13 | 1,644 | 1,683 | 1,643 | 1,681 | 162,000 | 1,681 |
| 1999-08-12 | 1,695 | 1,695 | 1,652 | 1,670 | 218,000 | 1,670 |
| 1999-08-11 | 1,627 | 1,654 | 1,627 | 1,647 | 270,000 | 1,647 |
| 1999-08-10 | 1,596 | 1,602 | 1,552 | 1,597 | 233,000 | 1,597 |
| 1999-08-09 | 1,620 | 1,623 | 1,600 | 1,620 | 144,000 | 1,620 |
| 1999-08-06 | 1,600 | 1,660 | 1,590 | 1,641 | 161,000 | 1,641 |
| 1999-08-05 | 1,674 | 1,674 | 1,620 | 1,620 | 339,000 | 1,620 |
| 1999-08-04 | 1,680 | 1,705 | 1,670 | 1,701 | 738,000 | 1,701 |
| 1999-08-03 | 1,640 | 1,650 | 1,620 | 1,650 | 297,000 | 1,650 |
| 1999-08-02 | 1,620 | 1,640 | 1,617 | 1,630 | 171,000 | 1,630 |
| 1999-07-30 | 1,625 | 1,699 | 1,610 | 1,688 | 131,000 | 1,688 |
| 1999-07-29 | 1,607 | 1,629 | 1,602 | 1,620 | 225,000 | 1,620 |
| 1999-07-28 | 1,612 | 1,639 | 1,583 | 1,637 | 321,000 | 1,637 |
| 1999-07-27 | 1,667 | 1,667 | 1,607 | 1,614 | 239,000 | 1,614 |
| 1999-07-26 | 1,549 | 1,610 | 1,549 | 1,607 | 284,000 | 1,607 |
| 1999-07-23 | 1,553 | 1,636 | 1,553 | 1,609 | 251,000 | 1,609 |
| 1999-07-22 | 1,690 | 1,700 | 1,640 | 1,643 | 122,000 | 1,643 |
| 1999-07-21 | 1,700 | 1,700 | 1,680 | 1,690 | 149,000 | 1,690 |
| 1999-07-19 | 1,720 | 1,720 | 1,680 | 1,700 | 90,000 | 1,700 |
| 1999-07-16 | 1,746 | 1,750 | 1,700 | 1,701 | 230,000 | 1,701 |
| 1999-07-15 | 1,750 | 1,750 | 1,730 | 1,745 | 200,000 | 1,745 |
| 1999-07-14 | 1,749 | 1,750 | 1,736 | 1,750 | 365,000 | 1,750 |
| 1999-07-13 | 1,790 | 1,790 | 1,760 | 1,761 | 339,000 | 1,761 |
| 1999-07-12 | 1,760 | 1,799 | 1,751 | 1,783 | 498,000 | 1,783 |
| 1999-07-09 | 1,750 | 1,780 | 1,735 | 1,747 | 612,000 | 1,747 |
| 1999-07-08 | 1,782 | 1,820 | 1,690 | 1,720 | 476,000 | 1,720 |
| 1999-07-07 | 1,794 | 1,830 | 1,785 | 1,790 | 698,000 | 1,790 |
| 1999-07-06 | 1,800 | 1,800 | 1,790 | 1,794 | 583,000 | 1,794 |
| 1999-07-05 | 1,780 | 1,796 | 1,769 | 1,785 | 1,087,000 | 1,785 |
| 1999-07-02 | 1,795 | 1,798 | 1,776 | 1,780 | 507,000 | 1,780 |
| 1999-07-01 | 1,790 | 1,791 | 1,765 | 1,773 | 488,000 | 1,773 |
| 1999-06-30 | 1,780 | 1,790 | 1,750 | 1,750 | 287,000 | 1,750 |
| 1999-06-29 | 1,683 | 1,765 | 1,683 | 1,755 | 427,000 | 1,755 |
| 1999-06-28 | 1,655 | 1,665 | 1,650 | 1,659 | 372,000 | 1,659 |
| 1999-06-25 | 1,725 | 1,725 | 1,685 | 1,685 | 131,000 | 1,685 |
| 1999-06-24 | 1,720 | 1,720 | 1,695 | 1,695 | 315,000 | 1,695 |
| 1999-06-23 | 1,694 | 1,763 | 1,694 | 1,720 | 546,000 | 1,720 |
| 1999-06-22 | 1,707 | 1,707 | 1,678 | 1,695 | 159,000 | 1,695 |
| 1999-06-21 | 1,700 | 1,739 | 1,700 | 1,708 | 370,000 | 1,708 |
| 1999-06-18 | 1,700 | 1,708 | 1,670 | 1,695 | 260,000 | 1,695 |
| 1999-06-17 | 1,630 | 1,710 | 1,630 | 1,700 | 679,000 | 1,700 |
| 1999-06-16 | 1,630 | 1,633 | 1,620 | 1,628 | 174,000 | 1,628 |
| 1999-06-15 | 1,600 | 1,629 | 1,600 | 1,624 | 166,000 | 1,624 |
| 1999-06-14 | 1,591 | 1,610 | 1,565 | 1,600 | 266,000 | 1,600 |
| 1999-06-11 | 1,540 | 1,570 | 1,540 | 1,560 | 288,000 | 1,560 |
| 1999-06-10 | 1,597 | 1,600 | 1,576 | 1,588 | 176,000 | 1,588 |
| 1999-06-09 | 1,550 | 1,581 | 1,545 | 1,573 | 99,000 | 1,573 |
| 1999-06-08 | 1,551 | 1,569 | 1,551 | 1,560 | 134,000 | 1,560 |
| 1999-06-07 | 1,532 | 1,557 | 1,532 | 1,550 | 72,000 | 1,550 |
| 1999-06-04 | 1,504 | 1,525 | 1,504 | 1,521 | 117,000 | 1,521 |
| 1999-06-03 | 1,541 | 1,547 | 1,522 | 1,522 | 190,000 | 1,522 |
| 1999-06-02 | 1,525 | 1,548 | 1,522 | 1,548 | 85,000 | 1,548 |
| 1999-06-01 | 1,500 | 1,548 | 1,500 | 1,510 | 290,000 | 1,510 |
| 1999-05-31 | 1,589 | 1,589 | 1,470 | 1,471 | 149,000 | 1,471 |
| 1999-05-28 | 1,547 | 1,562 | 1,520 | 1,533 | 244,000 | 1,533 |
| 1999-05-27 | 1,600 | 1,600 | 1,567 | 1,577 | 94,000 | 1,577 |
| 1999-05-26 | 1,598 | 1,605 | 1,580 | 1,580 | 98,000 | 1,580 |
| 1999-05-25 | 1,615 | 1,630 | 1,580 | 1,603 | 193,000 | 1,603 |
| 1999-05-24 | 1,629 | 1,629 | 1,585 | 1,585 | 60,000 | 1,585 |
| 1999-05-21 | 1,591 | 1,631 | 1,591 | 1,629 | 144,000 | 1,629 |
| 1999-05-20 | 1,554 | 1,610 | 1,554 | 1,580 | 161,000 | 1,580 |
| 1999-05-19 | 1,592 | 1,596 | 1,551 | 1,583 | 232,000 | 1,583 |
| 1999-05-18 | 1,580 | 1,610 | 1,576 | 1,592 | 105,000 | 1,592 |
| 1999-05-17 | 1,620 | 1,620 | 1,565 | 1,610 | 137,000 | 1,610 |
| 1999-05-14 | 1,567 | 1,630 | 1,567 | 1,610 | 420,000 | 1,610 |
| 1999-05-13 | 1,587 | 1,610 | 1,560 | 1,560 | 386,000 | 1,560 |
| 1999-05-12 | 1,512 | 1,580 | 1,512 | 1,557 | 347,000 | 1,557 |
| 1999-05-11 | 1,540 | 1,544 | 1,503 | 1,510 | 305,000 | 1,510 |
| 1999-05-10 | 1,520 | 1,548 | 1,520 | 1,548 | 215,000 | 1,548 |
| 1999-05-07 | 1,583 | 1,589 | 1,543 | 1,580 | 317,000 | 1,580 |
| 1999-05-06 | 1,585 | 1,614 | 1,559 | 1,573 | 172,000 | 1,573 |
| 1999-04-30 | 1,550 | 1,604 | 1,550 | 1,553 | 526,000 | 1,553 |
| 1999-04-28 | 1,640 | 1,640 | 1,580 | 1,592 | 123,000 | 1,592 |
| 1999-04-27 | 1,600 | 1,631 | 1,571 | 1,630 | 218,000 | 1,630 |
| 1999-04-26 | 1,650 | 1,650 | 1,625 | 1,630 | 258,000 | 1,630 |
| 1999-04-23 | 1,659 | 1,670 | 1,645 | 1,645 | 233,000 | 1,645 |
| 1999-04-22 | 1,610 | 1,631 | 1,570 | 1,629 | 188,000 | 1,629 |
| 1999-04-21 | 1,590 | 1,650 | 1,590 | 1,639 | 428,000 | 1,639 |
| 1999-04-20 | 1,610 | 1,674 | 1,610 | 1,639 | 430,000 | 1,639 |
| 1999-04-19 | 1,670 | 1,685 | 1,648 | 1,648 | 264,000 | 1,648 |
| 1999-04-16 | 1,619 | 1,680 | 1,619 | 1,638 | 456,000 | 1,638 |
| 1999-04-15 | 1,658 | 1,658 | 1,610 | 1,610 | 262,000 | 1,610 |
| 1999-04-14 | 1,653 | 1,670 | 1,637 | 1,668 | 443,000 | 1,668 |
| 1999-04-13 | 1,585 | 1,625 | 1,571 | 1,623 | 510,000 | 1,623 |
| 1999-04-12 | 1,545 | 1,570 | 1,521 | 1,570 | 135,000 | 1,570 |
| 1999-04-09 | 1,551 | 1,572 | 1,537 | 1,546 | 299,000 | 1,546 |
| 1999-04-08 | 1,541 | 1,550 | 1,517 | 1,550 | 93,000 | 1,550 |
| 1999-04-07 | 1,534 | 1,549 | 1,515 | 1,549 | 186,000 | 1,549 |
| 1999-04-06 | 1,460 | 1,536 | 1,441 | 1,536 | 302,000 | 1,536 |
| 1999-04-05 | 1,476 | 1,490 | 1,467 | 1,480 | 332,000 | 1,480 |
| 1999-04-02 | 1,535 | 1,535 | 1,449 | 1,456 | 238,000 | 1,456 |
| 1999-04-01 | 1,505 | 1,550 | 1,505 | 1,505 | 489,000 | 1,505 |
| 1999-03-31 | 1,549 | 1,549 | 1,496 | 1,505 | 216,000 | 1,505 |
| 1999-03-30 | 1,532 | 1,539 | 1,509 | 1,533 | 270,000 | 1,533 |
| 1999-03-29 | 1,552 | 1,552 | 1,512 | 1,530 | 99,000 | 1,530 |
| 1999-03-26 | 1,565 | 1,575 | 1,539 | 1,555 | 242,000 | 1,555 |
| 1999-03-25 | 1,520 | 1,565 | 1,507 | 1,565 | 474,000 | 1,565 |
| 1999-03-24 | 1,500 | 1,500 | 1,469 | 1,485 | 342,000 | 1,485 |
| 1999-03-23 | 1,490 | 1,520 | 1,477 | 1,490 | 367,000 | 1,490 |
| 1999-03-19 | 1,412 | 1,469 | 1,400 | 1,469 | 397,000 | 1,469 |
| 1999-03-18 | 1,366 | 1,405 | 1,366 | 1,380 | 851,000 | 1,380 |
| 1999-03-17 | 1,374 | 1,375 | 1,350 | 1,354 | 213,000 | 1,354 |
| 1999-03-16 | 1,330 | 1,381 | 1,329 | 1,354 | 501,000 | 1,354 |
| 1999-03-15 | 1,310 | 1,335 | 1,310 | 1,335 | 279,000 | 1,335 |
| 1999-03-12 | 1,303 | 1,334 | 1,303 | 1,313 | 544,000 | 1,313 |
| 1999-03-11 | 1,300 | 1,339 | 1,300 | 1,319 | 567,000 | 1,319 |
| 1999-03-10 | 1,270 | 1,298 | 1,267 | 1,280 | 248,000 | 1,280 |
| 1999-03-09 | 1,302 | 1,304 | 1,267 | 1,280 | 121,000 | 1,280 |
| 1999-03-08 | 1,300 | 1,309 | 1,295 | 1,295 | 167,000 | 1,295 |
| 1999-03-05 | 1,285 | 1,299 | 1,250 | 1,299 | 127,000 | 1,299 |
| 1999-03-04 | 1,251 | 1,280 | 1,245 | 1,280 | 211,000 | 1,280 |
| 1999-03-03 | 1,252 | 1,257 | 1,242 | 1,257 | 148,000 | 1,257 |
| 1999-03-02 | 1,251 | 1,254 | 1,226 | 1,232 | 230,000 | 1,232 |
| 1999-03-01 | 1,280 | 1,290 | 1,251 | 1,251 | 247,000 | 1,251 |
| 1999-02-26 | 1,300 | 1,301 | 1,290 | 1,290 | 161,000 | 1,290 |
| 1999-02-25 | 1,310 | 1,325 | 1,307 | 1,317 | 302,000 | 1,317 |
| 1999-02-24 | 1,300 | 1,316 | 1,299 | 1,307 | 409,000 | 1,307 |
| 1999-02-23 | 1,308 | 1,314 | 1,300 | 1,300 | 190,000 | 1,300 |
| 1999-02-22 | 1,300 | 1,314 | 1,300 | 1,314 | 153,000 | 1,314 |
| 1999-02-19 | 1,320 | 1,339 | 1,317 | 1,319 | 441,000 | 1,319 |
| 1999-02-18 | 1,319 | 1,323 | 1,306 | 1,323 | 325,000 | 1,323 |
| 1999-02-17 | 1,319 | 1,334 | 1,319 | 1,319 | 218,000 | 1,319 |
| 1999-02-16 | 1,300 | 1,359 | 1,300 | 1,339 | 225,000 | 1,339 |
| 1999-02-15 | 1,300 | 1,310 | 1,292 | 1,309 | 178,000 | 1,309 |
| 1999-02-12 | 1,330 | 1,330 | 1,275 | 1,280 | 313,000 | 1,280 |
| 1999-02-10 | 1,294 | 1,345 | 1,291 | 1,339 | 368,000 | 1,339 |
| 1999-02-09 | 1,315 | 1,320 | 1,312 | 1,314 | 270,000 | 1,314 |
| 1999-02-08 | 1,300 | 1,304 | 1,288 | 1,300 | 207,000 | 1,300 |
| 1999-02-05 | 1,270 | 1,290 | 1,251 | 1,289 | 430,000 | 1,289 |
| 1999-02-04 | 1,240 | 1,260 | 1,240 | 1,251 | 270,000 | 1,251 |
| 1999-02-03 | 1,230 | 1,240 | 1,230 | 1,230 | 42,000 | 1,230 |
| 1999-02-02 | 1,240 | 1,249 | 1,235 | 1,246 | 139,000 | 1,246 |
| 1999-02-01 | 1,230 | 1,250 | 1,225 | 1,240 | 617,000 | 1,240 |
| 1999-01-29 | 1,280 | 1,290 | 1,264 | 1,290 | 318,000 | 1,290 |
| 1999-01-28 | 1,359 | 1,359 | 1,291 | 1,291 | 419,000 | 1,291 |
| 1999-01-27 | 1,251 | 1,340 | 1,251 | 1,339 | 1,034,000 | 1,339 |
| 1999-01-26 | 1,230 | 1,243 | 1,220 | 1,228 | 343,000 | 1,228 |
| 1999-01-25 | 1,240 | 1,243 | 1,236 | 1,240 | 156,000 | 1,240 |
| 1999-01-22 | 1,255 | 1,259 | 1,240 | 1,253 | 128,000 | 1,253 |
| 1999-01-21 | 1,240 | 1,260 | 1,240 | 1,260 | 264,000 | 1,260 |
| 1999-01-20 | 1,241 | 1,250 | 1,240 | 1,245 | 209,000 | 1,245 |
| 1999-01-19 | 1,249 | 1,263 | 1,249 | 1,261 | 161,000 | 1,261 |
| 1999-01-18 | 1,245 | 1,255 | 1,245 | 1,252 | 176,000 | 1,252 |
| 1999-01-14 | 1,225 | 1,246 | 1,225 | 1,246 | 283,000 | 1,246 |
| 1999-01-13 | 1,245 | 1,253 | 1,245 | 1,245 | 176,000 | 1,245 |
| 1999-01-12 | 1,259 | 1,262 | 1,239 | 1,258 | 235,000 | 1,258 |
| 1999-01-11 | 1,245 | 1,265 | 1,235 | 1,254 | 70,000 | 1,254 |
| 1999-01-08 | 1,250 | 1,255 | 1,230 | 1,230 | 157,000 | 1,230 |
| 1999-01-07 | 1,264 | 1,265 | 1,248 | 1,250 | 286,000 | 1,250 |
| 1999-01-06 | 1,235 | 1,250 | 1,220 | 1,248 | 163,000 | 1,248 |
| 1999-01-05 | 1,265 | 1,265 | 1,215 | 1,237 | 245,000 | 1,237 |
| 1999-01-04 | 1,283 | 1,284 | 1,256 | 1,260 | 21,000 | 1,260 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
