9504 中国電力(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 | 1,521 | 1,590 | 1,521 | 1,590 | 21,700 | 1,590 |
| 1999-12-29 | 1,594 | 1,594 | 1,550 | 1,550 | 85,500 | 1,550 |
| 1999-12-28 | 1,551 | 1,595 | 1,521 | 1,594 | 78,900 | 1,594 |
| 1999-12-27 | 1,540 | 1,550 | 1,520 | 1,521 | 177,900 | 1,521 |
| 1999-12-24 | 1,560 | 1,560 | 1,535 | 1,535 | 183,700 | 1,535 |
| 1999-12-22 | 1,550 | 1,610 | 1,535 | 1,560 | 227,500 | 1,560 |
| 1999-12-21 | 1,551 | 1,559 | 1,533 | 1,550 | 223,200 | 1,550 |
| 1999-12-20 | 1,533 | 1,581 | 1,533 | 1,551 | 259,300 | 1,551 |
| 1999-12-17 | 1,535 | 1,547 | 1,525 | 1,527 | 280,900 | 1,527 |
| 1999-12-16 | 1,520 | 1,525 | 1,514 | 1,516 | 390,200 | 1,516 |
| 1999-12-15 | 1,521 | 1,521 | 1,510 | 1,510 | 124,900 | 1,510 |
| 1999-12-14 | 1,513 | 1,523 | 1,510 | 1,523 | 100,300 | 1,523 |
| 1999-12-13 | 1,520 | 1,524 | 1,510 | 1,510 | 138,800 | 1,510 |
| 1999-12-10 | 1,510 | 1,524 | 1,505 | 1,520 | 492,600 | 1,520 |
| 1999-12-09 | 1,500 | 1,506 | 1,500 | 1,504 | 66,300 | 1,504 |
| 1999-12-08 | 1,500 | 1,514 | 1,496 | 1,505 | 113,100 | 1,505 |
| 1999-12-07 | 1,496 | 1,506 | 1,490 | 1,490 | 143,100 | 1,490 |
| 1999-12-06 | 1,490 | 1,502 | 1,490 | 1,490 | 126,700 | 1,490 |
| 1999-12-03 | 1,505 | 1,505 | 1,491 | 1,491 | 192,800 | 1,491 |
| 1999-12-02 | 1,500 | 1,505 | 1,500 | 1,505 | 157,600 | 1,505 |
| 1999-12-01 | 1,510 | 1,515 | 1,500 | 1,500 | 146,900 | 1,500 |
| 1999-11-30 | 1,515 | 1,523 | 1,510 | 1,510 | 104,000 | 1,510 |
| 1999-11-29 | 1,511 | 1,530 | 1,510 | 1,515 | 146,200 | 1,515 |
| 1999-11-26 | 1,500 | 1,519 | 1,500 | 1,511 | 107,800 | 1,511 |
| 1999-11-25 | 1,510 | 1,510 | 1,500 | 1,500 | 202,900 | 1,500 |
| 1999-11-24 | 1,520 | 1,520 | 1,500 | 1,511 | 233,200 | 1,511 |
| 1999-11-22 | 1,529 | 1,536 | 1,520 | 1,520 | 210,400 | 1,520 |
| 1999-11-19 | 1,519 | 1,526 | 1,515 | 1,520 | 314,900 | 1,520 |
| 1999-11-18 | 1,528 | 1,528 | 1,510 | 1,515 | 246,500 | 1,515 |
| 1999-11-17 | 1,518 | 1,528 | 1,517 | 1,528 | 155,600 | 1,528 |
| 1999-11-16 | 1,518 | 1,520 | 1,515 | 1,520 | 160,600 | 1,520 |
| 1999-11-15 | 1,540 | 1,545 | 1,515 | 1,520 | 265,400 | 1,520 |
| 1999-11-12 | 1,530 | 1,538 | 1,526 | 1,531 | 175,400 | 1,531 |
| 1999-11-11 | 1,531 | 1,538 | 1,530 | 1,530 | 164,900 | 1,530 |
| 1999-11-10 | 1,540 | 1,540 | 1,532 | 1,536 | 263,000 | 1,536 |
| 1999-11-09 | 1,548 | 1,548 | 1,531 | 1,540 | 184,200 | 1,540 |
| 1999-11-08 | 1,562 | 1,562 | 1,550 | 1,550 | 102,700 | 1,550 |
| 1999-11-05 | 1,560 | 1,564 | 1,556 | 1,562 | 102,600 | 1,562 |
| 1999-11-04 | 1,560 | 1,567 | 1,556 | 1,560 | 103,900 | 1,560 |
| 1999-11-02 | 1,557 | 1,560 | 1,546 | 1,560 | 101,400 | 1,560 |
| 1999-11-01 | 1,555 | 1,555 | 1,546 | 1,546 | 152,500 | 1,546 |
| 1999-10-29 | 1,526 | 1,560 | 1,526 | 1,551 | 197,200 | 1,551 |
| 1999-10-28 | 1,536 | 1,547 | 1,526 | 1,526 | 148,000 | 1,526 |
| 1999-10-27 | 1,531 | 1,547 | 1,531 | 1,532 | 117,700 | 1,532 |
| 1999-10-26 | 1,565 | 1,565 | 1,536 | 1,536 | 126,200 | 1,536 |
| 1999-10-25 | 1,550 | 1,551 | 1,532 | 1,535 | 170,900 | 1,535 |
| 1999-10-22 | 1,587 | 1,590 | 1,551 | 1,551 | 190,800 | 1,551 |
| 1999-10-21 | 1,594 | 1,594 | 1,552 | 1,559 | 148,600 | 1,559 |
| 1999-10-20 | 1,610 | 1,610 | 1,580 | 1,597 | 161,500 | 1,597 |
| 1999-10-19 | 1,590 | 1,600 | 1,570 | 1,600 | 226,800 | 1,600 |
| 1999-10-18 | 1,532 | 1,591 | 1,532 | 1,579 | 186,800 | 1,579 |
| 1999-10-15 | 1,550 | 1,555 | 1,530 | 1,532 | 195,700 | 1,532 |
| 1999-10-14 | 1,560 | 1,570 | 1,552 | 1,552 | 197,500 | 1,552 |
| 1999-10-13 | 1,551 | 1,563 | 1,551 | 1,559 | 144,200 | 1,559 |
| 1999-10-12 | 1,590 | 1,610 | 1,551 | 1,560 | 191,600 | 1,560 |
| 1999-10-08 | 1,648 | 1,649 | 1,620 | 1,620 | 173,700 | 1,620 |
| 1999-10-07 | 1,650 | 1,655 | 1,646 | 1,648 | 136,500 | 1,648 |
| 1999-10-06 | 1,655 | 1,665 | 1,650 | 1,652 | 143,400 | 1,652 |
| 1999-10-05 | 1,670 | 1,674 | 1,652 | 1,652 | 147,400 | 1,652 |
| 1999-10-04 | 1,710 | 1,710 | 1,680 | 1,684 | 120,800 | 1,684 |
| 1999-10-01 | 1,680 | 1,705 | 1,660 | 1,680 | 132,600 | 1,680 |
| 1999-09-30 | 1,700 | 1,714 | 1,680 | 1,690 | 145,200 | 1,690 |
| 1999-09-29 | 1,700 | 1,700 | 1,653 | 1,697 | 136,400 | 1,697 |
| 1999-09-28 | 1,700 | 1,721 | 1,690 | 1,702 | 96,800 | 1,702 |
| 1999-09-27 | 1,682 | 1,709 | 1,670 | 1,670 | 94,400 | 1,670 |
| 1999-09-24 | 1,710 | 1,710 | 1,682 | 1,709 | 354,800 | 1,709 |
| 1999-09-22 | 1,710 | 1,730 | 1,703 | 1,706 | 152,000 | 1,706 |
| 1999-09-21 | 1,690 | 1,750 | 1,690 | 1,736 | 225,500 | 1,736 |
| 1999-09-20 | 1,735 | 1,760 | 1,682 | 1,684 | 504,200 | 1,684 |
| 1999-09-17 | 1,769 | 1,769 | 1,750 | 1,764 | 147,400 | 1,764 |
| 1999-09-16 | 1,725 | 1,759 | 1,725 | 1,740 | 159,300 | 1,740 |
| 1999-09-14 | 1,731 | 1,758 | 1,720 | 1,725 | 161,900 | 1,725 |
| 1999-09-13 | 1,720 | 1,738 | 1,700 | 1,731 | 214,200 | 1,731 |
| 1999-09-10 | 1,742 | 1,750 | 1,723 | 1,724 | 439,900 | 1,724 |
| 1999-09-09 | 1,755 | 1,760 | 1,742 | 1,742 | 268,600 | 1,742 |
| 1999-09-08 | 1,784 | 1,789 | 1,752 | 1,755 | 169,300 | 1,755 |
| 1999-09-07 | 1,790 | 1,800 | 1,786 | 1,788 | 167,500 | 1,788 |
| 1999-09-06 | 1,801 | 1,805 | 1,790 | 1,790 | 162,600 | 1,790 |
| 1999-09-03 | 1,800 | 1,805 | 1,799 | 1,799 | 124,300 | 1,799 |
| 1999-09-02 | 1,827 | 1,827 | 1,800 | 1,800 | 111,500 | 1,800 |
| 1999-09-01 | 1,826 | 1,826 | 1,800 | 1,820 | 80,100 | 1,820 |
| 1999-08-31 | 1,810 | 1,815 | 1,801 | 1,804 | 94,900 | 1,804 |
| 1999-08-30 | 1,810 | 1,820 | 1,808 | 1,815 | 74,600 | 1,815 |
| 1999-08-27 | 1,843 | 1,843 | 1,808 | 1,808 | 129,900 | 1,808 |
| 1999-08-26 | 1,843 | 1,843 | 1,821 | 1,821 | 127,000 | 1,821 |
| 1999-08-25 | 1,815 | 1,825 | 1,812 | 1,825 | 94,800 | 1,825 |
| 1999-08-24 | 1,839 | 1,848 | 1,820 | 1,823 | 70,700 | 1,823 |
| 1999-08-23 | 1,818 | 1,830 | 1,815 | 1,825 | 57,700 | 1,825 |
| 1999-08-20 | 1,859 | 1,859 | 1,815 | 1,817 | 77,900 | 1,817 |
| 1999-08-19 | 1,804 | 1,823 | 1,804 | 1,816 | 46,500 | 1,816 |
| 1999-08-18 | 1,800 | 1,830 | 1,800 | 1,815 | 108,500 | 1,815 |
| 1999-08-17 | 1,805 | 1,821 | 1,799 | 1,800 | 161,300 | 1,800 |
| 1999-08-16 | 1,809 | 1,840 | 1,805 | 1,805 | 171,100 | 1,805 |
| 1999-08-13 | 1,821 | 1,821 | 1,790 | 1,799 | 221,000 | 1,799 |
| 1999-08-12 | 1,833 | 1,835 | 1,824 | 1,835 | 124,400 | 1,835 |
| 1999-08-11 | 1,833 | 1,850 | 1,833 | 1,837 | 47,400 | 1,837 |
| 1999-08-10 | 1,849 | 1,850 | 1,827 | 1,835 | 82,900 | 1,835 |
| 1999-08-09 | 1,825 | 1,890 | 1,825 | 1,830 | 57,200 | 1,830 |
| 1999-08-06 | 1,825 | 1,834 | 1,821 | 1,823 | 83,900 | 1,823 |
| 1999-08-05 | 1,830 | 1,850 | 1,825 | 1,834 | 178,700 | 1,834 |
| 1999-08-04 | 1,835 | 1,845 | 1,830 | 1,830 | 156,200 | 1,830 |
| 1999-08-03 | 1,850 | 1,851 | 1,835 | 1,845 | 84,300 | 1,845 |
| 1999-08-02 | 1,835 | 1,868 | 1,833 | 1,850 | 126,700 | 1,850 |
| 1999-07-30 | 1,836 | 1,843 | 1,836 | 1,840 | 70,800 | 1,840 |
| 1999-07-29 | 1,840 | 1,845 | 1,835 | 1,836 | 87,500 | 1,836 |
| 1999-07-28 | 1,846 | 1,847 | 1,832 | 1,843 | 104,900 | 1,843 |
| 1999-07-27 | 1,825 | 1,849 | 1,820 | 1,849 | 151,000 | 1,849 |
| 1999-07-26 | 1,835 | 1,835 | 1,825 | 1,825 | 171,900 | 1,825 |
| 1999-07-23 | 1,830 | 1,850 | 1,830 | 1,835 | 135,900 | 1,835 |
| 1999-07-22 | 1,894 | 1,894 | 1,835 | 1,835 | 191,700 | 1,835 |
| 1999-07-21 | 1,850 | 1,859 | 1,843 | 1,843 | 97,400 | 1,843 |
| 1999-07-19 | 1,830 | 1,845 | 1,830 | 1,845 | 74,300 | 1,845 |
| 1999-07-16 | 1,830 | 1,840 | 1,820 | 1,835 | 241,900 | 1,835 |
| 1999-07-15 | 1,844 | 1,850 | 1,830 | 1,830 | 280,500 | 1,830 |
| 1999-07-14 | 1,843 | 1,850 | 1,842 | 1,844 | 94,300 | 1,844 |
| 1999-07-13 | 1,845 | 1,847 | 1,841 | 1,843 | 154,200 | 1,843 |
| 1999-07-12 | 1,843 | 1,859 | 1,840 | 1,850 | 220,000 | 1,850 |
| 1999-07-09 | 1,847 | 1,853 | 1,841 | 1,841 | 125,300 | 1,841 |
| 1999-07-08 | 1,857 | 1,857 | 1,845 | 1,852 | 157,700 | 1,852 |
| 1999-07-07 | 1,859 | 1,859 | 1,850 | 1,853 | 101,900 | 1,853 |
| 1999-07-06 | 1,853 | 1,867 | 1,851 | 1,852 | 324,400 | 1,852 |
| 1999-07-05 | 1,846 | 1,859 | 1,845 | 1,851 | 127,500 | 1,851 |
| 1999-07-02 | 1,866 | 1,867 | 1,845 | 1,845 | 104,100 | 1,845 |
| 1999-07-01 | 1,840 | 1,860 | 1,840 | 1,847 | 167,800 | 1,847 |
| 1999-06-30 | 1,880 | 1,880 | 1,840 | 1,840 | 274,100 | 1,840 |
| 1999-06-29 | 1,851 | 1,857 | 1,850 | 1,850 | 92,600 | 1,850 |
| 1999-06-28 | 1,869 | 1,869 | 1,850 | 1,851 | 143,000 | 1,851 |
| 1999-06-25 | 1,855 | 1,869 | 1,851 | 1,856 | 145,200 | 1,856 |
| 1999-06-24 | 1,860 | 1,880 | 1,851 | 1,851 | 127,200 | 1,851 |
| 1999-06-23 | 1,858 | 1,880 | 1,850 | 1,850 | 63,900 | 1,850 |
| 1999-06-22 | 1,890 | 1,890 | 1,846 | 1,859 | 125,500 | 1,859 |
| 1999-06-21 | 1,845 | 1,848 | 1,840 | 1,845 | 172,100 | 1,845 |
| 1999-06-18 | 1,850 | 1,860 | 1,845 | 1,845 | 171,700 | 1,845 |
| 1999-06-17 | 1,850 | 1,857 | 1,845 | 1,850 | 133,200 | 1,850 |
| 1999-06-16 | 1,855 | 1,860 | 1,849 | 1,850 | 215,400 | 1,850 |
| 1999-06-15 | 1,860 | 1,865 | 1,845 | 1,848 | 237,700 | 1,848 |
| 1999-06-14 | 1,865 | 1,865 | 1,841 | 1,842 | 207,900 | 1,842 |
| 1999-06-11 | 1,880 | 1,880 | 1,850 | 1,856 | 534,800 | 1,856 |
| 1999-06-10 | 1,870 | 1,890 | 1,869 | 1,890 | 162,200 | 1,890 |
| 1999-06-09 | 1,860 | 1,899 | 1,860 | 1,870 | 66,200 | 1,870 |
| 1999-06-08 | 1,864 | 1,864 | 1,860 | 1,864 | 30,900 | 1,864 |
| 1999-06-07 | 1,851 | 1,875 | 1,851 | 1,864 | 98,500 | 1,864 |
| 1999-06-04 | 1,855 | 1,870 | 1,850 | 1,854 | 89,100 | 1,854 |
| 1999-06-03 | 1,860 | 1,874 | 1,852 | 1,855 | 58,400 | 1,855 |
| 1999-06-02 | 1,895 | 1,895 | 1,869 | 1,875 | 85,800 | 1,875 |
| 1999-06-01 | 1,850 | 1,866 | 1,849 | 1,865 | 130,600 | 1,865 |
| 1999-05-31 | 1,856 | 1,872 | 1,850 | 1,850 | 131,200 | 1,850 |
| 1999-05-28 | 1,855 | 1,871 | 1,845 | 1,852 | 92,800 | 1,852 |
| 1999-05-27 | 1,845 | 1,859 | 1,842 | 1,856 | 91,500 | 1,856 |
| 1999-05-26 | 1,845 | 1,850 | 1,840 | 1,844 | 192,400 | 1,844 |
| 1999-05-25 | 1,855 | 1,860 | 1,845 | 1,845 | 105,700 | 1,845 |
| 1999-05-24 | 1,863 | 1,863 | 1,854 | 1,860 | 43,500 | 1,860 |
| 1999-05-21 | 1,877 | 1,877 | 1,850 | 1,863 | 140,100 | 1,863 |
| 1999-05-20 | 1,850 | 1,864 | 1,850 | 1,855 | 119,000 | 1,855 |
| 1999-05-19 | 1,843 | 1,870 | 1,842 | 1,865 | 65,000 | 1,865 |
| 1999-05-18 | 1,844 | 1,844 | 1,840 | 1,843 | 62,000 | 1,843 |
| 1999-05-17 | 1,850 | 1,850 | 1,840 | 1,844 | 199,400 | 1,844 |
| 1999-05-14 | 1,860 | 1,869 | 1,850 | 1,855 | 85,100 | 1,855 |
| 1999-05-13 | 1,862 | 1,870 | 1,845 | 1,847 | 312,000 | 1,847 |
| 1999-05-12 | 1,870 | 1,879 | 1,865 | 1,871 | 73,700 | 1,871 |
| 1999-05-11 | 1,880 | 1,885 | 1,871 | 1,871 | 76,600 | 1,871 |
| 1999-05-10 | 1,900 | 1,910 | 1,865 | 1,880 | 55,500 | 1,880 |
| 1999-05-07 | 1,860 | 1,895 | 1,860 | 1,862 | 143,700 | 1,862 |
| 1999-05-06 | 1,909 | 1,909 | 1,860 | 1,890 | 69,300 | 1,890 |
| 1999-04-30 | 1,860 | 1,889 | 1,850 | 1,850 | 101,400 | 1,850 |
| 1999-04-28 | 1,870 | 1,904 | 1,860 | 1,860 | 74,800 | 1,860 |
| 1999-04-27 | 1,875 | 1,875 | 1,860 | 1,869 | 98,500 | 1,869 |
| 1999-04-26 | 1,907 | 1,907 | 1,869 | 1,873 | 133,300 | 1,873 |
| 1999-04-23 | 1,907 | 1,910 | 1,870 | 1,910 | 79,000 | 1,910 |
| 1999-04-22 | 1,928 | 1,928 | 1,885 | 1,907 | 80,600 | 1,907 |
| 1999-04-21 | 1,900 | 1,901 | 1,880 | 1,900 | 60,300 | 1,900 |
| 1999-04-20 | 1,880 | 1,921 | 1,880 | 1,900 | 75,800 | 1,900 |
| 1999-04-19 | 1,900 | 1,935 | 1,880 | 1,880 | 78,600 | 1,880 |
| 1999-04-16 | 1,885 | 1,919 | 1,879 | 1,880 | 134,100 | 1,880 |
| 1999-04-15 | 1,900 | 1,900 | 1,870 | 1,879 | 80,600 | 1,879 |
| 1999-04-14 | 1,850 | 1,900 | 1,840 | 1,900 | 133,400 | 1,900 |
| 1999-04-13 | 1,865 | 1,899 | 1,850 | 1,850 | 51,100 | 1,850 |
| 1999-04-12 | 1,845 | 1,890 | 1,840 | 1,840 | 80,900 | 1,840 |
| 1999-04-09 | 1,850 | 1,850 | 1,830 | 1,839 | 368,500 | 1,839 |
| 1999-04-08 | 1,850 | 1,860 | 1,841 | 1,850 | 102,900 | 1,850 |
| 1999-04-07 | 1,875 | 1,880 | 1,830 | 1,830 | 283,900 | 1,830 |
| 1999-04-06 | 1,858 | 1,860 | 1,849 | 1,850 | 309,000 | 1,850 |
| 1999-04-05 | 1,868 | 1,890 | 1,856 | 1,856 | 178,100 | 1,856 |
| 1999-04-02 | 1,899 | 1,899 | 1,850 | 1,850 | 154,300 | 1,850 |
| 1999-04-01 | 1,900 | 1,945 | 1,900 | 1,900 | 136,000 | 1,900 |
| 1999-03-31 | 1,900 | 1,920 | 1,879 | 1,880 | 70,700 | 1,880 |
| 1999-03-30 | 1,910 | 1,920 | 1,880 | 1,900 | 155,300 | 1,900 |
| 1999-03-29 | 1,910 | 1,950 | 1,910 | 1,918 | 56,800 | 1,918 |
| 1999-03-26 | 1,925 | 1,930 | 1,910 | 1,910 | 90,700 | 1,910 |
| 1999-03-25 | 1,950 | 1,950 | 1,931 | 1,950 | 94,600 | 1,950 |
| 1999-03-24 | 1,910 | 1,918 | 1,910 | 1,910 | 139,200 | 1,910 |
| 1999-03-23 | 1,920 | 1,930 | 1,900 | 1,910 | 383,200 | 1,910 |
| 1999-03-19 | 1,940 | 1,940 | 1,910 | 1,920 | 278,300 | 1,920 |
| 1999-03-18 | 1,920 | 1,931 | 1,900 | 1,910 | 243,800 | 1,910 |
| 1999-03-17 | 1,938 | 1,940 | 1,900 | 1,920 | 244,800 | 1,920 |
| 1999-03-16 | 1,950 | 1,950 | 1,924 | 1,935 | 193,400 | 1,935 |
| 1999-03-15 | 1,918 | 1,925 | 1,918 | 1,924 | 172,600 | 1,924 |
| 1999-03-12 | 1,930 | 1,940 | 1,920 | 1,920 | 244,200 | 1,920 |
| 1999-03-11 | 1,925 | 1,929 | 1,918 | 1,923 | 239,800 | 1,923 |
| 1999-03-10 | 1,918 | 1,923 | 1,905 | 1,918 | 111,000 | 1,918 |
| 1999-03-09 | 1,897 | 1,928 | 1,895 | 1,912 | 173,000 | 1,912 |
| 1999-03-08 | 1,895 | 1,909 | 1,890 | 1,897 | 399,100 | 1,897 |
| 1999-03-05 | 1,881 | 1,896 | 1,878 | 1,895 | 513,700 | 1,895 |
| 1999-03-04 | 1,880 | 1,905 | 1,880 | 1,881 | 397,100 | 1,881 |
| 1999-03-03 | 1,870 | 1,871 | 1,865 | 1,871 | 347,600 | 1,871 |
| 1999-03-02 | 1,870 | 1,884 | 1,869 | 1,871 | 151,200 | 1,871 |
| 1999-03-01 | 1,880 | 1,885 | 1,870 | 1,870 | 119,800 | 1,870 |
| 1999-02-26 | 1,885 | 1,890 | 1,870 | 1,870 | 165,900 | 1,870 |
| 1999-02-25 | 1,890 | 1,894 | 1,888 | 1,888 | 96,100 | 1,888 |
| 1999-02-24 | 1,895 | 1,898 | 1,892 | 1,894 | 107,600 | 1,894 |
| 1999-02-23 | 1,900 | 1,901 | 1,896 | 1,898 | 131,800 | 1,898 |
| 1999-02-22 | 1,902 | 1,902 | 1,899 | 1,901 | 131,900 | 1,901 |
| 1999-02-19 | 1,900 | 1,928 | 1,896 | 1,902 | 108,300 | 1,902 |
| 1999-02-18 | 1,939 | 1,945 | 1,928 | 1,928 | 99,400 | 1,928 |
| 1999-02-17 | 1,953 | 1,953 | 1,930 | 1,939 | 50,700 | 1,939 |
| 1999-02-16 | 1,900 | 1,960 | 1,900 | 1,953 | 95,700 | 1,953 |
| 1999-02-15 | 1,890 | 1,910 | 1,880 | 1,910 | 88,500 | 1,910 |
| 1999-02-12 | 1,900 | 1,900 | 1,883 | 1,890 | 90,600 | 1,890 |
| 1999-02-10 | 1,895 | 1,904 | 1,890 | 1,897 | 129,700 | 1,897 |
| 1999-02-09 | 1,914 | 1,914 | 1,896 | 1,899 | 164,200 | 1,899 |
| 1999-02-08 | 1,915 | 1,925 | 1,914 | 1,915 | 120,300 | 1,915 |
| 1999-02-05 | 1,930 | 1,936 | 1,912 | 1,915 | 62,000 | 1,915 |
| 1999-02-04 | 1,940 | 1,941 | 1,930 | 1,936 | 52,900 | 1,936 |
| 1999-02-03 | 1,958 | 1,959 | 1,931 | 1,940 | 32,600 | 1,940 |
| 1999-02-02 | 1,960 | 1,980 | 1,959 | 1,959 | 86,300 | 1,959 |
| 1999-02-01 | 1,955 | 1,960 | 1,940 | 1,960 | 85,800 | 1,960 |
| 1999-01-29 | 1,920 | 1,960 | 1,920 | 1,960 | 138,800 | 1,960 |
| 1999-01-28 | 1,920 | 1,940 | 1,920 | 1,920 | 122,600 | 1,920 |
| 1999-01-27 | 1,913 | 1,947 | 1,911 | 1,920 | 144,600 | 1,920 |
| 1999-01-26 | 1,896 | 1,914 | 1,896 | 1,909 | 190,300 | 1,909 |
| 1999-01-25 | 1,915 | 1,915 | 1,895 | 1,896 | 146,100 | 1,896 |
| 1999-01-22 | 1,915 | 1,917 | 1,910 | 1,915 | 161,300 | 1,915 |
| 1999-01-21 | 1,920 | 1,923 | 1,891 | 1,914 | 225,600 | 1,914 |
| 1999-01-20 | 1,950 | 1,952 | 1,918 | 1,925 | 151,800 | 1,925 |
| 1999-01-19 | 1,964 | 1,964 | 1,951 | 1,960 | 68,400 | 1,960 |
| 1999-01-18 | 1,975 | 1,975 | 1,960 | 1,964 | 62,200 | 1,964 |
| 1999-01-14 | 1,970 | 1,980 | 1,970 | 1,975 | 67,600 | 1,975 |
| 1999-01-13 | 1,990 | 1,994 | 1,970 | 1,970 | 100,700 | 1,970 |
| 1999-01-12 | 2,005 | 2,010 | 1,985 | 1,990 | 77,200 | 1,990 |
| 1999-01-11 | 2,010 | 2,015 | 2,005 | 2,005 | 50,300 | 2,005 |
| 1999-01-08 | 2,020 | 2,020 | 2,010 | 2,015 | 78,700 | 2,015 |
| 1999-01-07 | 2,075 | 2,080 | 2,020 | 2,020 | 66,900 | 2,020 |
| 1999-01-06 | 2,035 | 2,035 | 2,015 | 2,035 | 69,700 | 2,035 |
| 1999-01-05 | 2,075 | 2,075 | 2,030 | 2,035 | 94,900 | 2,035 |
| 1999-01-04 | 2,090 | 2,090 | 2,030 | 2,055 | 43,900 | 2,055 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株