9873 日本KFC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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,311 | 1,311 | 1,299 | 1,299 | 7,000 | 1,299 |
| 1999-12-28 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 1999-12-27 | 1,180 | 1,190 | 1,170 | 1,190 | 10,000 | 1,190 |
| 1999-12-24 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 1,170 |
| 1999-12-22 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1999-12-21 | 1,100 | 1,103 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1999-12-20 | 1,160 | 1,160 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1999-12-17 | 1,110 | 1,180 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1999-12-16 | 1,099 | 1,100 | 1,099 | 1,100 | 6,000 | 1,100 |
| 1999-12-15 | 1,125 | 1,130 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1999-12-14 | 1,150 | 1,150 | 1,125 | 1,125 | 4,000 | 1,125 |
| 1999-12-13 | 1,151 | 1,180 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1999-12-10 | 1,150 | 1,150 | 1,120 | 1,150 | 12,000 | 1,150 |
| 1999-12-09 | 1,250 | 1,250 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1999-12-07 | 1,279 | 1,280 | 1,279 | 1,280 | 3,000 | 1,280 |
| 1999-12-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1999-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1999-12-02 | 1,345 | 1,345 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1999-12-01 | 1,349 | 1,349 | 1,301 | 1,301 | 2,000 | 1,301 |
| 1999-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1999-11-29 | 1,349 | 1,350 | 1,349 | 1,350 | 2,000 | 1,350 |
| 1999-11-26 | 1,352 | 1,352 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1999-11-25 | 1,301 | 1,389 | 1,301 | 1,389 | 4,000 | 1,389 |
| 1999-11-24 | 1,400 | 1,400 | 1,390 | 1,391 | 6,000 | 1,391 |
| 1999-11-22 | 1,400 | 1,400 | 1,371 | 1,400 | 9,000 | 1,400 |
| 1999-11-19 | 1,381 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1999-11-18 | 1,380 | 1,400 | 1,380 | 1,381 | 6,000 | 1,381 |
| 1999-11-17 | 1,379 | 1,379 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1999-11-15 | 1,381 | 1,382 | 1,381 | 1,381 | 4,000 | 1,381 |
| 1999-11-12 | 1,400 | 1,400 | 1,385 | 1,400 | 6,000 | 1,400 |
| 1999-11-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-11-10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-11-09 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1999-11-05 | 1,380 | 1,400 | 1,380 | 1,390 | 5,000 | 1,390 |
| 1999-11-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1999-11-02 | 1,439 | 1,439 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1999-11-01 | 1,448 | 1,448 | 1,351 | 1,351 | 6,000 | 1,351 |
| 1999-10-29 | 1,351 | 1,400 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1999-10-28 | 1,360 | 1,360 | 1,352 | 1,352 | 6,000 | 1,352 |
| 1999-10-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1999-10-26 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1999-10-25 | 1,370 | 1,370 | 1,360 | 1,370 | 8,000 | 1,370 |
| 1999-10-22 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 | 1,370 |
| 1999-10-21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1999-10-20 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1999-10-19 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1999-10-18 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-10-15 | 1,411 | 1,440 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1999-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1999-10-13 | 1,411 | 1,411 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1999-10-12 | 1,410 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 1999-10-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1999-10-07 | 1,410 | 1,410 | 1,400 | 1,410 | 12,000 | 1,410 |
| 1999-10-06 | 1,411 | 1,411 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1999-10-05 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 1,450 |
| 1999-10-04 | 1,470 | 1,470 | 1,411 | 1,411 | 5,000 | 1,411 |
| 1999-10-01 | 1,459 | 1,459 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1999-09-30 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1999-09-29 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-09-28 | 1,401 | 1,401 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-09-27 | 1,449 | 1,449 | 1,400 | 1,409 | 6,000 | 1,409 |
| 1999-09-24 | 1,399 | 1,400 | 1,399 | 1,400 | 8,000 | 1,400 |
| 1999-09-22 | 1,401 | 1,401 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1999-09-21 | 1,376 | 1,449 | 1,375 | 1,400 | 7,000 | 1,400 |
| 1999-09-20 | 1,449 | 1,449 | 1,375 | 1,375 | 8,000 | 1,375 |
| 1999-09-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-09-16 | 1,399 | 1,399 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1999-09-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-09-10 | 1,402 | 1,402 | 1,402 | 1,402 | 1,000 | 1,402 |
| 1999-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-09-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-09-06 | 1,473 | 1,473 | 1,394 | 1,394 | 3,000 | 1,394 |
| 1999-09-03 | 1,391 | 1,469 | 1,391 | 1,469 | 4,000 | 1,469 |
| 1999-09-02 | 1,479 | 1,479 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1999-09-01 | 1,479 | 1,480 | 1,478 | 1,480 | 6,000 | 1,480 |
| 1999-08-31 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,490 |
| 1999-08-30 | 1,391 | 1,391 | 1,391 | 1,391 | 1,000 | 1,391 |
| 1999-08-26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-08-25 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 1,390 |
| 1999-08-24 | 1,458 | 1,458 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1999-08-23 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 1,390 |
| 1999-08-20 | 1,389 | 1,390 | 1,389 | 1,390 | 5,000 | 1,390 |
| 1999-08-19 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1999-08-18 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1999-08-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1999-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-08-09 | 1,390 | 1,470 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1999-08-06 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-08-04 | 1,371 | 1,382 | 1,371 | 1,382 | 7,000 | 1,382 |
| 1999-08-03 | 1,382 | 1,383 | 1,370 | 1,370 | 26,000 | 1,370 |
| 1999-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1999-07-30 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,499 |
| 1999-07-29 | 1,400 | 1,450 | 1,400 | 1,450 | 11,000 | 1,450 |
| 1999-07-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1999-07-27 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1999-07-26 | 1,499 | 1,500 | 1,499 | 1,500 | 4,000 | 1,500 |
| 1999-07-23 | 1,489 | 1,498 | 1,480 | 1,480 | 12,000 | 1,480 |
| 1999-07-22 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1999-07-21 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1999-07-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1999-07-16 | 1,480 | 1,480 | 1,411 | 1,411 | 3,000 | 1,411 |
| 1999-07-15 | 1,450 | 1,450 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1999-07-14 | 1,460 | 1,480 | 1,450 | 1,450 | 12,000 | 1,450 |
| 1999-07-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1999-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-07-09 | 1,441 | 1,500 | 1,441 | 1,470 | 24,000 | 1,470 |
| 1999-07-08 | 1,440 | 1,442 | 1,440 | 1,442 | 4,000 | 1,442 |
| 1999-07-07 | 1,438 | 1,438 | 1,438 | 1,438 | 4,000 | 1,438 |
| 1999-07-06 | 1,489 | 1,489 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1999-07-05 | 1,429 | 1,500 | 1,429 | 1,500 | 8,000 | 1,500 |
| 1999-07-02 | 1,490 | 1,500 | 1,430 | 1,430 | 9,000 | 1,430 |
| 1999-07-01 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 1999-06-30 | 1,500 | 1,500 | 1,480 | 1,490 | 9,000 | 1,490 |
| 1999-06-29 | 1,469 | 1,469 | 1,389 | 1,390 | 7,000 | 1,390 |
| 1999-06-28 | 1,470 | 1,470 | 1,469 | 1,469 | 3,000 | 1,469 |
| 1999-06-25 | 1,470 | 1,470 | 1,462 | 1,470 | 6,000 | 1,470 |
| 1999-06-24 | 1,400 | 1,400 | 1,381 | 1,399 | 7,000 | 1,399 |
| 1999-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1999-06-22 | 1,400 | 1,400 | 1,399 | 1,399 | 11,000 | 1,399 |
| 1999-06-21 | 1,400 | 1,400 | 1,353 | 1,353 | 5,000 | 1,353 |
| 1999-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1999-06-17 | 1,400 | 1,400 | 1,390 | 1,400 | 8,000 | 1,400 |
| 1999-06-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1999-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1999-06-11 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 1,400 |
| 1999-06-10 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1999-06-09 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1999-06-08 | 1,449 | 1,449 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1999-06-04 | 1,439 | 1,450 | 1,439 | 1,450 | 2,000 | 1,450 |
| 1999-06-03 | 1,399 | 1,459 | 1,399 | 1,459 | 6,000 | 1,459 |
| 1999-06-02 | 1,466 | 1,466 | 1,399 | 1,400 | 11,000 | 1,400 |
| 1999-06-01 | 1,455 | 1,465 | 1,430 | 1,465 | 18,000 | 1,465 |
| 1999-05-31 | 1,455 | 1,455 | 1,430 | 1,455 | 9,000 | 1,455 |
| 1999-05-28 | 1,410 | 1,420 | 1,410 | 1,415 | 9,000 | 1,415 |
| 1999-05-27 | 1,450 | 1,460 | 1,450 | 1,460 | 8,000 | 1,460 |
| 1999-05-26 | 1,460 | 1,460 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1999-05-25 | 1,462 | 1,500 | 1,462 | 1,465 | 14,000 | 1,465 |
| 1999-05-24 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1999-05-21 | 1,430 | 1,455 | 1,430 | 1,455 | 3,000 | 1,455 |
| 1999-05-20 | 1,449 | 1,500 | 1,449 | 1,500 | 10,000 | 1,500 |
| 1999-05-19 | 1,420 | 1,430 | 1,420 | 1,422 | 6,000 | 1,422 |
| 1999-05-18 | 1,470 | 1,470 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1999-05-17 | 1,430 | 1,450 | 1,420 | 1,420 | 13,000 | 1,420 |
| 1999-05-14 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1999-05-13 | 1,451 | 1,451 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1999-05-12 | 1,451 | 1,490 | 1,440 | 1,450 | 13,000 | 1,450 |
| 1999-05-11 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 | 1,450 |
| 1999-05-10 | 1,400 | 1,430 | 1,400 | 1,430 | 16,000 | 1,430 |
| 1999-05-07 | 1,360 | 1,420 | 1,360 | 1,390 | 42,000 | 1,390 |
| 1999-05-06 | 1,341 | 1,350 | 1,340 | 1,350 | 6,000 | 1,350 |
| 1999-04-30 | 1,350 | 1,350 | 1,300 | 1,330 | 24,000 | 1,330 |
| 1999-04-28 | 1,350 | 1,350 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1999-04-27 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 1,350 |
| 1999-04-26 | 1,302 | 1,304 | 1,302 | 1,304 | 5,000 | 1,304 |
| 1999-04-23 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1999-04-22 | 1,331 | 1,340 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1999-04-21 | 1,349 | 1,349 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1999-04-20 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 1,350 |
| 1999-04-16 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 1,330 |
| 1999-04-15 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1999-04-14 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 1999-04-13 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 | 1,295 |
| 1999-04-12 | 1,272 | 1,275 | 1,272 | 1,275 | 4,000 | 1,275 |
| 1999-04-09 | 1,270 | 1,290 | 1,270 | 1,272 | 8,000 | 1,272 |
| 1999-04-08 | 1,290 | 1,290 | 1,266 | 1,270 | 8,000 | 1,270 |
| 1999-04-07 | 1,310 | 1,330 | 1,290 | 1,330 | 7,000 | 1,330 |
| 1999-04-06 | 1,261 | 1,310 | 1,261 | 1,310 | 4,000 | 1,310 |
| 1999-04-05 | 1,254 | 1,254 | 1,254 | 1,254 | 5,000 | 1,254 |
| 1999-04-02 | 1,350 | 1,350 | 1,252 | 1,254 | 6,000 | 1,254 |
| 1999-04-01 | 1,300 | 1,310 | 1,270 | 1,310 | 7,000 | 1,310 |
| 1999-03-31 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1999-03-30 | 1,251 | 1,251 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1999-03-29 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 | 1,250 |
| 1999-03-26 | 1,211 | 1,250 | 1,211 | 1,250 | 14,000 | 1,250 |
| 1999-03-25 | 1,219 | 1,220 | 1,215 | 1,220 | 5,000 | 1,220 |
| 1999-03-24 | 1,221 | 1,221 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1999-03-23 | 1,350 | 1,350 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1999-03-19 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1999-03-18 | 1,202 | 1,250 | 1,200 | 1,250 | 12,000 | 1,250 |
| 1999-03-17 | 1,221 | 1,221 | 1,202 | 1,202 | 5,000 | 1,202 |
| 1999-03-16 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 1999-03-15 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1999-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1999-03-11 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1999-03-10 | 1,201 | 1,201 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1999-03-09 | 1,200 | 1,220 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1999-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1999-03-05 | 1,200 | 1,220 | 1,180 | 1,220 | 7,000 | 1,220 |
| 1999-03-04 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1999-03-03 | 1,201 | 1,245 | 1,201 | 1,245 | 4,000 | 1,245 |
| 1999-03-02 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1999-03-01 | 1,245 | 1,245 | 1,245 | 1,245 | 9,000 | 1,245 |
| 1999-02-26 | 1,231 | 1,231 | 1,211 | 1,211 | 4,000 | 1,211 |
| 1999-02-25 | 1,210 | 1,210 | 1,201 | 1,201 | 15,000 | 1,201 |
| 1999-02-24 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 | 1,210 |
| 1999-02-23 | 1,150 | 1,200 | 1,150 | 1,200 | 27,000 | 1,200 |
| 1999-02-22 | 1,127 | 1,160 | 1,127 | 1,160 | 15,000 | 1,160 |
| 1999-02-19 | 1,129 | 1,130 | 1,128 | 1,130 | 6,000 | 1,130 |
| 1999-02-18 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1999-02-17 | 1,101 | 1,130 | 1,101 | 1,130 | 4,000 | 1,130 |
| 1999-02-16 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-02-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1999-02-10 | 1,100 | 1,101 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1999-02-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1999-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-02-05 | 1,100 | 1,100 | 1,100 | 1,100 | 72,000 | 1,100 |
| 1999-02-04 | 1,105 | 1,106 | 1,101 | 1,101 | 5,000 | 1,101 |
| 1999-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-02-02 | 1,179 | 1,179 | 1,110 | 1,150 | 4,000 | 1,150 |
| 1999-02-01 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 1,180 |
| 1999-01-29 | 1,100 | 1,102 | 1,100 | 1,102 | 3,000 | 1,102 |
| 1999-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1999-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1999-01-26 | 1,100 | 1,101 | 1,100 | 1,101 | 3,000 | 1,101 |
| 1999-01-25 | 1,114 | 1,114 | 1,114 | 1,114 | 6,000 | 1,114 |
| 1999-01-22 | 1,127 | 1,127 | 1,127 | 1,127 | 2,000 | 1,127 |
| 1999-01-21 | 1,100 | 1,127 | 1,100 | 1,127 | 4,000 | 1,127 |
| 1999-01-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1999-01-19 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 | 1,090 |
| 1999-01-18 | 1,082 | 1,082 | 1,078 | 1,078 | 12,000 | 1,078 |
| 1999-01-14 | 1,080 | 1,085 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1999-01-13 | 1,108 | 1,108 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1999-01-12 | 1,128 | 1,128 | 1,108 | 1,108 | 2,000 | 1,108 |
| 1999-01-11 | 1,071 | 1,072 | 1,071 | 1,072 | 4,000 | 1,072 |
| 1999-01-08 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 | 1,127 |
| 1999-01-07 | 1,127 | 1,127 | 1,127 | 1,127 | 1,000 | 1,127 |
| 1999-01-06 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 1,129 |
| 1999-01-05 | 1,130 | 1,130 | 1,090 | 1,130 | 6,000 | 1,130 |
| 1999-01-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
