9404 日本テレビホールディングス(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 | 120,000 | 120,000 | 115,000 | 120,000 | 24,620 | 6,000 |
| 1999-12-29 | 109,000 | 116,000 | 105,000 | 115,000 | 23,330 | 5,750 |
| 1999-12-28 | 108,000 | 110,000 | 105,000 | 108,000 | 13,100 | 5,400 |
| 1999-12-27 | 109,000 | 109,000 | 105,000 | 105,000 | 8,390 | 5,250 |
| 1999-12-24 | 111,000 | 114,000 | 107,000 | 110,000 | 22,290 | 5,500 |
| 1999-12-22 | 109,000 | 116,000 | 107,000 | 110,000 | 33,000 | 5,500 |
| 1999-12-21 | 107,000 | 108,000 | 103,000 | 108,000 | 22,340 | 5,400 |
| 1999-12-20 | 105,000 | 106,000 | 99,900 | 104,000 | 20,930 | 5,200 |
| 1999-12-17 | 108,000 | 110,000 | 105,000 | 108,000 | 62,290 | 5,400 |
| 1999-12-16 | 97,100 | 103,000 | 97,000 | 103,000 | 60,560 | 5,150 |
| 1999-12-15 | 95,500 | 98,000 | 94,300 | 97,200 | 23,440 | 4,860 |
| 1999-12-14 | 95,700 | 95,900 | 93,200 | 95,000 | 28,290 | 4,750 |
| 1999-12-13 | 94,000 | 99,000 | 93,400 | 98,200 | 63,270 | 4,910 |
| 1999-12-10 | 94,200 | 94,500 | 93,200 | 94,000 | 50,270 | 4,700 |
| 1999-12-09 | 93,100 | 93,300 | 92,300 | 92,700 | 21,840 | 4,635 |
| 1999-12-08 | 92,300 | 94,100 | 92,300 | 94,000 | 30,650 | 4,700 |
| 1999-12-07 | 93,200 | 93,500 | 91,000 | 92,800 | 28,150 | 4,640 |
| 1999-12-06 | 93,200 | 93,200 | 92,100 | 92,600 | 18,810 | 4,630 |
| 1999-12-03 | 92,500 | 94,800 | 90,500 | 93,000 | 19,240 | 4,650 |
| 1999-12-02 | 94,400 | 94,500 | 90,000 | 90,000 | 12,260 | 4,500 |
| 1999-12-01 | 96,900 | 96,900 | 93,000 | 95,000 | 21,370 | 4,750 |
| 1999-11-30 | 93,100 | 97,200 | 93,000 | 97,100 | 24,470 | 4,855 |
| 1999-11-29 | 92,600 | 93,100 | 90,000 | 92,200 | 14,520 | 4,610 |
| 1999-11-26 | 93,500 | 94,400 | 89,500 | 92,600 | 23,970 | 4,630 |
| 1999-11-25 | 99,500 | 99,700 | 94,500 | 94,500 | 15,320 | 4,725 |
| 1999-11-24 | 104,000 | 104,000 | 99,500 | 99,500 | 20,150 | 4,975 |
| 1999-11-22 | 110,000 | 111,000 | 102,000 | 104,000 | 18,710 | 5,200 |
| 1999-11-19 | 104,000 | 105,000 | 101,000 | 105,000 | 27,630 | 5,250 |
| 1999-11-18 | 98,800 | 102,000 | 98,000 | 99,800 | 20,650 | 4,990 |
| 1999-11-17 | 112,000 | 112,000 | 96,600 | 98,900 | 19,770 | 4,945 |
| 1999-11-16 | 105,000 | 106,000 | 100,000 | 100,000 | 14,610 | 5,000 |
| 1999-11-15 | 108,000 | 112,000 | 103,000 | 104,000 | 17,210 | 5,200 |
| 1999-11-12 | 103,000 | 112,000 | 100,000 | 105,000 | 33,770 | 5,250 |
| 1999-11-11 | 107,000 | 113,000 | 106,000 | 107,000 | 35,290 | 5,350 |
| 1999-11-10 | 113,000 | 115,000 | 108,000 | 112,000 | 28,310 | 5,600 |
| 1999-11-09 | 109,000 | 113,000 | 107,000 | 111,000 | 26,660 | 5,550 |
| 1999-11-08 | 110,000 | 120,000 | 105,000 | 106,000 | 62,100 | 5,300 |
| 1999-11-05 | 103,000 | 104,000 | 102,000 | 104,000 | 39,010 | 5,200 |
| 1999-11-04 | 93,700 | 98,200 | 93,700 | 98,200 | 58,000 | 4,910 |
| 1999-11-02 | 96,600 | 97,400 | 92,700 | 93,200 | 24,050 | 4,660 |
| 1999-11-01 | 96,000 | 97,500 | 94,000 | 96,800 | 26,900 | 4,840 |
| 1999-10-29 | 95,000 | 95,500 | 91,200 | 94,000 | 23,480 | 4,700 |
| 1999-10-28 | 94,000 | 94,700 | 90,000 | 91,000 | 27,550 | 4,550 |
| 1999-10-27 | 96,800 | 99,500 | 94,600 | 95,000 | 33,440 | 4,750 |
| 1999-10-26 | 93,900 | 98,400 | 92,000 | 98,300 | 33,950 | 4,915 |
| 1999-10-25 | 92,500 | 95,000 | 91,600 | 93,400 | 31,000 | 4,670 |
| 1999-10-22 | 89,500 | 90,500 | 89,400 | 90,500 | 12,980 | 4,525 |
| 1999-10-21 | 87,600 | 88,100 | 84,100 | 85,500 | 19,510 | 4,275 |
| 1999-10-20 | 85,500 | 88,400 | 85,000 | 87,000 | 23,850 | 4,350 |
| 1999-10-19 | 83,200 | 84,300 | 81,400 | 83,500 | 16,590 | 4,175 |
| 1999-10-18 | 82,800 | 83,400 | 82,700 | 82,700 | 14,800 | 4,135 |
| 1999-10-15 | 93,700 | 93,800 | 87,700 | 87,700 | 15,500 | 4,385 |
| 1999-10-14 | 94,000 | 95,000 | 91,800 | 92,700 | 17,180 | 4,635 |
| 1999-10-13 | 93,300 | 94,000 | 91,000 | 93,600 | 18,750 | 4,680 |
| 1999-10-12 | 91,900 | 95,900 | 91,500 | 93,800 | 45,240 | 4,690 |
| 1999-10-08 | 90,400 | 90,900 | 88,400 | 90,900 | 25,800 | 4,545 |
| 1999-10-07 | 82,600 | 85,900 | 82,000 | 85,900 | 16,020 | 4,295 |
| 1999-10-06 | 79,500 | 80,900 | 77,500 | 80,900 | 13,620 | 4,045 |
| 1999-10-05 | 81,500 | 83,000 | 76,800 | 79,000 | 16,220 | 3,950 |
| 1999-10-04 | 84,000 | 86,000 | 80,100 | 80,500 | 31,950 | 4,025 |
| 1999-10-01 | 78,000 | 81,000 | 77,600 | 81,000 | 20,490 | 4,050 |
| 1999-09-30 | 76,000 | 76,000 | 75,900 | 76,000 | 7,410 | 3,800 |
| 1999-09-29 | 68,000 | 71,000 | 68,000 | 71,000 | 16,350 | 3,550 |
| 1999-09-28 | 64,500 | 66,600 | 64,500 | 66,000 | 18,680 | 3,300 |
| 1999-09-27 | 68,500 | 69,400 | 65,000 | 65,000 | 17,840 | 3,250 |
| 1999-09-24 | 73,000 | 73,000 | 69,000 | 69,000 | 16,000 | 3,450 |
| 1999-09-22 | 71,400 | 74,500 | 70,500 | 74,000 | 10,010 | 3,700 |
| 1999-09-21 | 76,600 | 76,600 | 74,300 | 74,700 | 19,040 | 3,735 |
| 1999-09-20 | 75,900 | 77,000 | 75,200 | 76,600 | 11,220 | 3,830 |
| 1999-09-17 | 74,300 | 75,500 | 73,500 | 75,500 | 11,840 | 3,775 |
| 1999-09-16 | 74,000 | 74,000 | 71,000 | 72,800 | 11,920 | 3,640 |
| 1999-09-14 | 72,000 | 75,000 | 71,600 | 74,400 | 21,700 | 3,720 |
| 1999-09-13 | 70,500 | 70,900 | 70,300 | 70,600 | 23,830 | 3,530 |
| 1999-09-10 | 70,900 | 72,000 | 70,000 | 70,500 | 19,320 | 3,525 |
| 1999-09-09 | 70,000 | 70,000 | 67,300 | 67,400 | 10,550 | 3,370 |
| 1999-09-08 | 67,200 | 70,900 | 67,200 | 70,400 | 11,460 | 3,520 |
| 1999-09-07 | 73,300 | 73,300 | 68,000 | 68,700 | 24,520 | 3,435 |
| 1999-09-06 | 71,300 | 72,800 | 70,800 | 72,800 | 22,960 | 3,640 |
| 1999-09-03 | 64,300 | 67,800 | 63,900 | 67,800 | 23,690 | 3,390 |
| 1999-09-02 | 61,500 | 63,000 | 61,200 | 62,800 | 23,920 | 3,140 |
| 1999-09-01 | 60,000 | 60,100 | 59,500 | 60,100 | 12,820 | 3,005 |
| 1999-08-31 | 59,300 | 60,100 | 59,100 | 60,000 | 15,180 | 3,000 |
| 1999-08-30 | 59,300 | 59,300 | 58,700 | 59,300 | 12,760 | 2,965 |
| 1999-08-27 | 58,900 | 58,900 | 58,300 | 58,500 | 15,090 | 2,925 |
| 1999-08-26 | 58,500 | 59,300 | 58,500 | 58,800 | 8,750 | 2,940 |
| 1999-08-25 | 58,000 | 58,200 | 55,900 | 56,500 | 11,790 | 2,825 |
| 1999-08-24 | 60,000 | 60,200 | 59,800 | 60,000 | 24,180 | 3,000 |
| 1999-08-23 | 59,500 | 60,900 | 59,500 | 60,500 | 24,810 | 3,025 |
| 1999-08-20 | 58,300 | 59,500 | 58,300 | 59,500 | 9,170 | 2,975 |
| 1999-08-19 | 58,700 | 58,700 | 57,500 | 58,300 | 7,560 | 2,915 |
| 1999-08-18 | 59,000 | 59,500 | 58,300 | 59,000 | 17,900 | 2,950 |
| 1999-08-17 | 56,900 | 58,600 | 56,100 | 58,600 | 19,250 | 2,930 |
| 1999-08-16 | 55,100 | 55,500 | 54,500 | 55,500 | 17,050 | 2,775 |
| 1999-08-13 | 54,900 | 55,200 | 53,900 | 54,900 | 11,760 | 2,745 |
| 1999-08-12 | 53,900 | 54,300 | 52,500 | 53,900 | 7,840 | 2,695 |
| 1999-08-11 | 54,800 | 55,000 | 54,800 | 54,900 | 7,940 | 2,745 |
| 1999-08-10 | 53,900 | 54,300 | 53,800 | 54,300 | 11,640 | 2,715 |
| 1999-08-09 | 53,900 | 54,800 | 53,900 | 54,300 | 15,720 | 2,715 |
| 1999-08-06 | 53,100 | 53,100 | 51,700 | 52,200 | 8,140 | 2,610 |
| 1999-08-05 | 54,600 | 54,600 | 53,000 | 54,600 | 9,190 | 2,730 |
| 1999-08-04 | 54,800 | 55,300 | 54,500 | 54,600 | 12,350 | 2,730 |
| 1999-08-03 | 54,500 | 54,600 | 54,300 | 54,500 | 14,640 | 2,725 |
| 1999-08-02 | 55,200 | 55,600 | 54,100 | 54,600 | 49,080 | 2,730 |
| 1999-07-30 | 54,800 | 55,100 | 54,800 | 55,100 | 19,580 | 2,755 |
| 1999-07-29 | 54,000 | 55,300 | 54,000 | 54,800 | 21,450 | 2,740 |
| 1999-07-28 | 52,700 | 54,600 | 50,600 | 54,000 | 17,010 | 2,700 |
| 1999-07-27 | 51,300 | 52,600 | 50,000 | 50,500 | 17,010 | 2,525 |
| 1999-07-26 | 51,700 | 52,200 | 50,600 | 51,300 | 7,810 | 2,565 |
| 1999-07-23 | 52,800 | 53,200 | 50,900 | 51,200 | 18,340 | 2,560 |
| 1999-07-22 | 52,800 | 54,500 | 51,700 | 52,800 | 9,260 | 2,640 |
| 1999-07-21 | 55,500 | 55,500 | 53,500 | 53,700 | 10,850 | 2,685 |
| 1999-07-19 | 56,700 | 56,700 | 54,000 | 54,000 | 8,010 | 2,700 |
| 1999-07-16 | 57,700 | 57,700 | 55,600 | 56,400 | 24,860 | 2,820 |
| 1999-07-15 | 55,000 | 58,800 | 54,900 | 57,800 | 36,100 | 2,890 |
| 1999-07-14 | 53,400 | 56,000 | 53,400 | 54,400 | 14,170 | 2,720 |
| 1999-07-13 | 57,000 | 57,100 | 53,400 | 53,400 | 22,690 | 2,670 |
| 1999-07-12 | 54,100 | 57,500 | 54,100 | 57,000 | 23,340 | 2,850 |
| 1999-07-09 | 54,900 | 55,600 | 53,500 | 53,600 | 21,090 | 2,680 |
| 1999-07-08 | 56,900 | 56,900 | 54,800 | 54,900 | 16,820 | 2,745 |
| 1999-07-07 | 57,500 | 59,000 | 56,400 | 56,800 | 63,740 | 2,840 |
| 1999-07-06 | 55,000 | 59,300 | 54,500 | 56,000 | 56,690 | 2,800 |
| 1999-07-05 | 54,300 | 55,100 | 53,800 | 54,500 | 35,070 | 2,725 |
| 1999-07-02 | 52,000 | 55,900 | 52,000 | 54,400 | 43,130 | 2,720 |
| 1999-07-01 | 50,500 | 51,600 | 50,000 | 50,900 | 38,800 | 2,545 |
| 1999-06-30 | 50,300 | 50,500 | 50,000 | 50,000 | 12,530 | 2,500 |
| 1999-06-29 | 49,500 | 50,400 | 49,500 | 50,000 | 28,390 | 2,500 |
| 1999-06-28 | 49,000 | 49,700 | 48,900 | 49,500 | 11,010 | 2,475 |
| 1999-06-25 | 50,200 | 50,200 | 49,400 | 50,100 | 18,010 | 2,505 |
| 1999-06-24 | 50,000 | 50,500 | 49,400 | 50,200 | 23,640 | 2,510 |
| 1999-06-23 | 47,900 | 50,900 | 47,900 | 50,900 | 59,220 | 2,545 |
| 1999-06-22 | 47,050 | 48,000 | 47,050 | 47,900 | 18,280 | 2,395 |
| 1999-06-21 | 47,700 | 48,450 | 46,000 | 47,000 | 25,420 | 2,350 |
| 1999-06-18 | 47,000 | 48,900 | 46,800 | 48,550 | 48,040 | 2,427.50 |
| 1999-06-17 | 45,900 | 46,000 | 45,750 | 45,900 | 20,820 | 2,295 |
| 1999-06-16 | 44,850 | 45,400 | 44,700 | 45,400 | 35,490 | 2,270 |
| 1999-06-15 | 45,000 | 45,000 | 44,800 | 44,900 | 25,470 | 2,245 |
| 1999-06-14 | 45,000 | 45,100 | 44,650 | 44,800 | 13,660 | 2,240 |
| 1999-06-11 | 46,000 | 46,100 | 44,350 | 44,350 | 47,540 | 2,217.50 |
| 1999-06-10 | 44,800 | 44,950 | 44,800 | 44,850 | 20,190 | 2,242.50 |
| 1999-06-09 | 44,600 | 44,800 | 44,300 | 44,700 | 22,170 | 2,235 |
| 1999-06-08 | 44,900 | 45,000 | 43,950 | 44,600 | 14,830 | 2,230 |
| 1999-06-07 | 44,000 | 44,600 | 44,000 | 44,600 | 14,900 | 2,230 |
| 1999-06-04 | 43,800 | 44,300 | 43,300 | 43,800 | 13,230 | 2,190 |
| 1999-06-03 | 43,300 | 43,650 | 43,000 | 43,550 | 22,330 | 2,177.50 |
| 1999-06-02 | 42,150 | 43,000 | 42,000 | 43,000 | 14,600 | 2,150 |
| 1999-06-01 | 42,000 | 42,050 | 41,900 | 42,050 | 12,690 | 2,102.50 |
| 1999-05-31 | 42,100 | 42,100 | 41,950 | 42,000 | 12,540 | 2,100 |
| 1999-05-28 | 41,600 | 42,000 | 41,400 | 42,000 | 9,410 | 2,100 |
| 1999-05-27 | 42,000 | 42,000 | 41,500 | 41,900 | 6,750 | 2,095 |
| 1999-05-26 | 42,000 | 42,000 | 41,500 | 41,850 | 13,820 | 2,092.50 |
| 1999-05-25 | 41,850 | 42,050 | 41,700 | 42,000 | 18,560 | 2,100 |
| 1999-05-24 | 42,150 | 42,150 | 41,950 | 42,000 | 39,240 | 2,100 |
| 1999-05-21 | 41,850 | 41,900 | 41,100 | 41,850 | 18,210 | 2,092.50 |
| 1999-05-20 | 42,050 | 42,050 | 41,850 | 42,000 | 26,080 | 2,100 |
| 1999-05-19 | 42,000 | 42,000 | 41,600 | 41,750 | 29,770 | 2,087.50 |
| 1999-05-18 | 41,800 | 41,800 | 40,700 | 41,200 | 18,640 | 2,060 |
| 1999-05-17 | 41,700 | 41,700 | 41,300 | 41,500 | 36,970 | 2,075 |
| 1999-05-14 | 42,000 | 42,000 | 41,700 | 41,750 | 40,290 | 2,087.50 |
| 1999-05-13 | 42,100 | 42,200 | 41,950 | 41,950 | 30,140 | 2,097.50 |
| 1999-05-12 | 41,400 | 42,150 | 41,350 | 41,850 | 24,780 | 2,092.50 |
| 1999-05-11 | 40,950 | 41,300 | 40,650 | 40,900 | 14,350 | 2,045 |
| 1999-05-10 | 41,200 | 41,200 | 40,700 | 40,950 | 21,060 | 2,047.50 |
| 1999-05-07 | 41,500 | 41,500 | 41,150 | 41,150 | 29,570 | 2,057.50 |
| 1999-05-06 | 41,400 | 41,700 | 40,800 | 41,400 | 12,370 | 2,070 |
| 1999-04-30 | 42,000 | 42,150 | 41,700 | 42,000 | 13,150 | 2,100 |
| 1999-04-28 | 41,400 | 41,500 | 41,000 | 41,500 | 16,290 | 2,075 |
| 1999-04-27 | 41,650 | 42,050 | 40,650 | 41,000 | 18,400 | 2,050 |
| 1999-04-26 | 42,300 | 42,300 | 41,500 | 41,500 | 23,510 | 2,075 |
| 1999-04-23 | 42,850 | 43,000 | 42,400 | 42,400 | 20,670 | 2,120 |
| 1999-04-22 | 41,100 | 41,700 | 40,650 | 40,750 | 11,720 | 2,037.50 |
| 1999-04-21 | 41,500 | 41,500 | 40,000 | 40,000 | 11,620 | 2,000 |
| 1999-04-20 | 42,600 | 42,700 | 40,900 | 41,550 | 13,830 | 2,077.50 |
| 1999-04-19 | 43,500 | 43,800 | 43,300 | 43,800 | 8,420 | 2,190 |
| 1999-04-16 | 44,300 | 44,900 | 43,800 | 43,800 | 9,120 | 2,190 |
| 1999-04-15 | 44,700 | 44,700 | 42,900 | 43,700 | 16,040 | 2,185 |
| 1999-04-14 | 45,000 | 45,100 | 44,800 | 45,000 | 35,420 | 2,250 |
| 1999-04-13 | 45,000 | 45,000 | 44,700 | 44,700 | 16,550 | 2,235 |
| 1999-04-12 | 45,100 | 45,150 | 44,500 | 44,500 | 11,090 | 2,225 |
| 1999-04-09 | 45,900 | 46,300 | 43,900 | 45,100 | 14,980 | 2,255 |
| 1999-04-08 | 46,000 | 46,200 | 43,400 | 45,700 | 32,720 | 2,285 |
| 1999-04-07 | 47,000 | 47,000 | 45,600 | 46,400 | 19,500 | 2,320 |
| 1999-04-06 | 47,300 | 48,000 | 47,000 | 47,300 | 12,200 | 2,365 |
| 1999-04-05 | 48,000 | 48,500 | 47,300 | 47,300 | 19,290 | 2,365 |
| 1999-04-02 | 47,500 | 49,000 | 47,500 | 48,150 | 15,930 | 2,407.50 |
| 1999-04-01 | 45,000 | 48,000 | 45,000 | 47,200 | 33,100 | 2,360 |
| 1999-03-31 | 45,300 | 45,600 | 44,750 | 45,600 | 15,730 | 2,280 |
| 1999-03-30 | 45,800 | 46,000 | 44,900 | 45,600 | 17,240 | 2,280 |
| 1999-03-29 | 43,950 | 46,350 | 43,950 | 45,800 | 22,800 | 2,290 |
| 1999-03-26 | 42,000 | 43,500 | 41,850 | 43,350 | 22,660 | 2,167.50 |
| 1999-03-25 | 41,650 | 41,750 | 41,250 | 41,650 | 24,410 | 2,082.50 |
| 1999-03-24 | 39,800 | 41,500 | 39,500 | 41,350 | 43,890 | 2,067.50 |
| 1999-03-23 | 38,000 | 39,750 | 37,800 | 39,500 | 32,960 | 1,975 |
| 1999-03-19 | 38,400 | 38,650 | 37,000 | 37,200 | 39,490 | 1,860 |
| 1999-03-18 | 39,300 | 39,500 | 39,200 | 39,300 | 43,220 | 1,965 |
| 1999-03-17 | 38,800 | 39,400 | 38,000 | 39,150 | 36,610 | 1,957.50 |
| 1999-03-16 | 37,000 | 39,250 | 36,900 | 38,800 | 38,570 | 1,940 |
| 1999-03-15 | 35,400 | 36,950 | 35,050 | 36,700 | 40,550 | 1,835 |
| 1999-03-12 | 35,000 | 35,050 | 34,600 | 34,800 | 23,220 | 1,740 |
| 1999-03-11 | 32,950 | 34,350 | 32,950 | 34,100 | 32,590 | 1,705 |
| 1999-03-10 | 32,750 | 33,000 | 32,650 | 32,950 | 24,490 | 1,647.50 |
| 1999-03-09 | 32,500 | 33,000 | 32,400 | 32,750 | 15,140 | 1,637.50 |
| 1999-03-08 | 32,500 | 33,200 | 32,400 | 32,400 | 23,530 | 1,620 |
| 1999-03-05 | 32,500 | 32,550 | 32,300 | 32,450 | 18,270 | 1,622.50 |
| 1999-03-04 | 32,700 | 32,700 | 32,400 | 32,550 | 8,940 | 1,627.50 |
| 1999-03-03 | 32,650 | 32,800 | 32,600 | 32,750 | 3,950 | 1,637.50 |
| 1999-03-02 | 33,000 | 33,050 | 32,550 | 32,950 | 8,790 | 1,647.50 |
| 1999-03-01 | 33,400 | 33,500 | 33,000 | 33,000 | 8,710 | 1,650 |
| 1999-02-26 | 33,500 | 34,000 | 33,400 | 33,550 | 8,170 | 1,677.50 |
| 1999-02-25 | 33,400 | 33,700 | 33,400 | 33,500 | 11,640 | 1,675 |
| 1999-02-24 | 33,600 | 33,650 | 33,300 | 33,400 | 17,770 | 1,670 |
| 1999-02-23 | 33,100 | 33,600 | 33,100 | 33,600 | 15,260 | 1,680 |
| 1999-02-22 | 33,400 | 33,400 | 33,050 | 33,300 | 7,270 | 1,665 |
| 1999-02-19 | 33,050 | 33,600 | 33,050 | 33,400 | 17,700 | 1,670 |
| 1999-02-18 | 33,000 | 33,100 | 33,000 | 33,000 | 18,060 | 1,650 |
| 1999-02-17 | 33,200 | 33,250 | 33,100 | 33,250 | 8,920 | 1,662.50 |
| 1999-02-16 | 33,100 | 33,200 | 33,050 | 33,200 | 8,560 | 1,660 |
| 1999-02-15 | 33,000 | 33,100 | 32,900 | 33,100 | 17,520 | 1,655 |
| 1999-02-12 | 32,800 | 33,100 | 32,700 | 33,000 | 15,590 | 1,650 |
| 1999-02-10 | 32,350 | 32,550 | 32,200 | 32,550 | 9,720 | 1,627.50 |
| 1999-02-09 | 32,400 | 32,550 | 32,350 | 32,400 | 9,880 | 1,620 |
| 1999-02-08 | 32,350 | 32,400 | 32,300 | 32,350 | 15,030 | 1,617.50 |
| 1999-02-05 | 32,600 | 32,650 | 32,400 | 32,450 | 10,930 | 1,622.50 |
| 1999-02-04 | 32,950 | 33,100 | 32,550 | 32,800 | 10,820 | 1,640 |
| 1999-02-03 | 33,000 | 33,000 | 32,800 | 32,850 | 6,900 | 1,642.50 |
| 1999-02-02 | 32,700 | 33,100 | 32,700 | 33,100 | 36,520 | 1,655 |
| 1999-02-01 | 32,150 | 32,500 | 32,150 | 32,500 | 35,400 | 1,625 |
| 1999-01-29 | 32,000 | 32,200 | 31,850 | 31,950 | 24,000 | 1,597.50 |
| 1999-01-28 | 32,200 | 32,200 | 31,350 | 31,550 | 46,720 | 1,577.50 |
| 1999-01-27 | 31,000 | 31,900 | 31,000 | 31,650 | 27,600 | 1,582.50 |
| 1999-01-26 | 31,100 | 31,100 | 30,800 | 30,800 | 15,990 | 1,540 |
| 1999-01-25 | 31,200 | 31,200 | 30,800 | 31,100 | 11,560 | 1,555 |
| 1999-01-22 | 31,200 | 31,400 | 31,000 | 31,050 | 8,970 | 1,552.50 |
| 1999-01-21 | 31,050 | 31,150 | 30,900 | 31,000 | 21,680 | 1,550 |
| 1999-01-20 | 31,700 | 31,800 | 31,050 | 31,200 | 15,750 | 1,560 |
| 1999-01-19 | 32,200 | 32,250 | 31,900 | 32,000 | 24,840 | 1,600 |
| 1999-01-18 | 32,350 | 32,600 | 32,300 | 32,300 | 20,050 | 1,615 |
| 1999-01-14 | 31,500 | 32,400 | 31,400 | 32,400 | 18,600 | 1,620 |
| 1999-01-13 | 31,050 | 31,500 | 31,050 | 31,400 | 22,330 | 1,570 |
| 1999-01-12 | 31,350 | 31,350 | 30,800 | 31,050 | 12,780 | 1,552.50 |
| 1999-01-11 | 31,050 | 31,400 | 31,050 | 31,350 | 12,130 | 1,567.50 |
| 1999-01-08 | 31,100 | 31,200 | 31,000 | 31,100 | 21,080 | 1,555 |
| 1999-01-07 | 31,400 | 31,650 | 31,300 | 31,400 | 13,390 | 1,570 |
| 1999-01-06 | 31,600 | 31,600 | 31,050 | 31,250 | 17,210 | 1,562.50 |
| 1999-01-05 | 32,500 | 32,500 | 31,400 | 31,900 | 13,200 | 1,595 |
| 1999-01-04 | 33,400 | 33,400 | 32,500 | 32,500 | 7,110 | 1,625 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
