6361 荏原 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 | 1,180 | 1,180 | 1,135 | 1,140 | 211,000 | 5,700 |
| 1999-12-29 | 1,210 | 1,210 | 1,171 | 1,176 | 487,000 | 5,880 |
| 1999-12-28 | 1,245 | 1,250 | 1,185 | 1,215 | 553,000 | 6,075 |
| 1999-12-27 | 1,270 | 1,288 | 1,246 | 1,250 | 304,000 | 6,250 |
| 1999-12-24 | 1,284 | 1,294 | 1,242 | 1,250 | 606,000 | 6,250 |
| 1999-12-22 | 1,252 | 1,252 | 1,237 | 1,244 | 462,000 | 6,220 |
| 1999-12-21 | 1,253 | 1,260 | 1,230 | 1,240 | 353,000 | 6,200 |
| 1999-12-20 | 1,250 | 1,253 | 1,242 | 1,251 | 634,000 | 6,255 |
| 1999-12-17 | 1,258 | 1,265 | 1,252 | 1,252 | 807,000 | 6,260 |
| 1999-12-16 | 1,260 | 1,260 | 1,253 | 1,259 | 393,000 | 6,295 |
| 1999-12-15 | 1,256 | 1,275 | 1,255 | 1,265 | 632,000 | 6,325 |
| 1999-12-14 | 1,263 | 1,265 | 1,250 | 1,251 | 478,000 | 6,255 |
| 1999-12-13 | 1,280 | 1,284 | 1,249 | 1,255 | 890,000 | 6,275 |
| 1999-12-10 | 1,351 | 1,351 | 1,280 | 1,286 | 5,614,000 | 6,430 |
| 1999-12-09 | 1,180 | 1,180 | 1,131 | 1,151 | 499,000 | 5,755 |
| 1999-12-08 | 1,200 | 1,220 | 1,160 | 1,180 | 924,000 | 5,900 |
| 1999-12-07 | 1,190 | 1,195 | 1,175 | 1,181 | 406,000 | 5,905 |
| 1999-12-06 | 1,170 | 1,190 | 1,166 | 1,180 | 469,000 | 5,900 |
| 1999-12-03 | 1,200 | 1,205 | 1,165 | 1,182 | 620,000 | 5,910 |
| 1999-12-02 | 1,198 | 1,222 | 1,198 | 1,213 | 507,000 | 6,065 |
| 1999-12-01 | 1,150 | 1,207 | 1,142 | 1,188 | 882,000 | 5,940 |
| 1999-11-30 | 1,160 | 1,160 | 1,120 | 1,155 | 727,000 | 5,775 |
| 1999-11-29 | 1,180 | 1,185 | 1,160 | 1,165 | 664,000 | 5,825 |
| 1999-11-26 | 1,196 | 1,252 | 1,188 | 1,192 | 627,000 | 5,960 |
| 1999-11-25 | 1,258 | 1,258 | 1,185 | 1,196 | 1,051,000 | 5,980 |
| 1999-11-24 | 1,265 | 1,284 | 1,258 | 1,280 | 791,000 | 6,400 |
| 1999-11-22 | 1,295 | 1,298 | 1,240 | 1,274 | 693,000 | 6,370 |
| 1999-11-19 | 1,275 | 1,329 | 1,270 | 1,275 | 1,134,000 | 6,375 |
| 1999-11-18 | 1,260 | 1,276 | 1,240 | 1,267 | 1,002,000 | 6,335 |
| 1999-11-17 | 1,240 | 1,260 | 1,225 | 1,240 | 1,041,000 | 6,200 |
| 1999-11-16 | 1,239 | 1,244 | 1,201 | 1,237 | 837,000 | 6,185 |
| 1999-11-15 | 1,253 | 1,259 | 1,240 | 1,240 | 689,000 | 6,200 |
| 1999-11-12 | 1,253 | 1,260 | 1,250 | 1,253 | 1,044,000 | 6,265 |
| 1999-11-11 | 1,259 | 1,273 | 1,250 | 1,253 | 652,000 | 6,265 |
| 1999-11-10 | 1,253 | 1,285 | 1,253 | 1,279 | 450,000 | 6,395 |
| 1999-11-09 | 1,261 | 1,279 | 1,253 | 1,253 | 567,000 | 6,265 |
| 1999-11-08 | 1,272 | 1,272 | 1,252 | 1,254 | 472,000 | 6,270 |
| 1999-11-05 | 1,275 | 1,285 | 1,266 | 1,271 | 334,000 | 6,355 |
| 1999-11-04 | 1,279 | 1,287 | 1,266 | 1,275 | 495,000 | 6,375 |
| 1999-11-02 | 1,284 | 1,284 | 1,260 | 1,265 | 279,000 | 6,325 |
| 1999-11-01 | 1,264 | 1,285 | 1,249 | 1,280 | 535,000 | 6,400 |
| 1999-10-29 | 1,230 | 1,265 | 1,230 | 1,244 | 613,000 | 6,220 |
| 1999-10-28 | 1,221 | 1,230 | 1,217 | 1,220 | 652,000 | 6,100 |
| 1999-10-27 | 1,250 | 1,259 | 1,220 | 1,227 | 502,000 | 6,135 |
| 1999-10-26 | 1,281 | 1,281 | 1,261 | 1,268 | 508,000 | 6,340 |
| 1999-10-25 | 1,299 | 1,299 | 1,250 | 1,283 | 487,000 | 6,415 |
| 1999-10-22 | 1,294 | 1,307 | 1,280 | 1,283 | 1,033,000 | 6,415 |
| 1999-10-21 | 1,250 | 1,294 | 1,240 | 1,294 | 697,000 | 6,470 |
| 1999-10-20 | 1,249 | 1,249 | 1,219 | 1,245 | 632,000 | 6,225 |
| 1999-10-19 | 1,205 | 1,225 | 1,191 | 1,223 | 1,604,000 | 6,115 |
| 1999-10-18 | 1,199 | 1,215 | 1,175 | 1,185 | 988,000 | 5,925 |
| 1999-10-15 | 1,238 | 1,260 | 1,171 | 1,240 | 1,776,000 | 6,200 |
| 1999-10-14 | 1,331 | 1,335 | 1,230 | 1,239 | 2,204,000 | 6,195 |
| 1999-10-13 | 1,385 | 1,390 | 1,335 | 1,342 | 767,000 | 6,710 |
| 1999-10-12 | 1,395 | 1,404 | 1,391 | 1,391 | 580,000 | 6,955 |
| 1999-10-08 | 1,405 | 1,412 | 1,386 | 1,388 | 2,001,000 | 6,940 |
| 1999-10-07 | 1,389 | 1,403 | 1,389 | 1,390 | 4,637,000 | 6,950 |
| 1999-10-06 | 1,386 | 1,388 | 1,379 | 1,385 | 866,000 | 6,925 |
| 1999-10-05 | 1,390 | 1,397 | 1,384 | 1,386 | 1,102,000 | 6,930 |
| 1999-10-04 | 1,388 | 1,388 | 1,376 | 1,384 | 724,000 | 6,920 |
| 1999-10-01 | 1,382 | 1,388 | 1,371 | 1,381 | 1,095,000 | 6,905 |
| 1999-09-30 | 1,370 | 1,387 | 1,370 | 1,383 | 1,450,000 | 6,915 |
| 1999-09-29 | 1,365 | 1,368 | 1,357 | 1,368 | 516,000 | 6,840 |
| 1999-09-28 | 1,362 | 1,372 | 1,356 | 1,370 | 634,000 | 6,850 |
| 1999-09-27 | 1,355 | 1,364 | 1,347 | 1,356 | 465,000 | 6,780 |
| 1999-09-24 | 1,350 | 1,370 | 1,341 | 1,345 | 837,000 | 6,725 |
| 1999-09-22 | 1,352 | 1,366 | 1,345 | 1,356 | 501,000 | 6,780 |
| 1999-09-21 | 1,340 | 1,369 | 1,336 | 1,357 | 1,330,000 | 6,785 |
| 1999-09-20 | 1,345 | 1,355 | 1,338 | 1,340 | 378,000 | 6,700 |
| 1999-09-17 | 1,356 | 1,356 | 1,337 | 1,345 | 1,041,000 | 6,725 |
| 1999-09-16 | 1,357 | 1,364 | 1,347 | 1,364 | 742,000 | 6,820 |
| 1999-09-14 | 1,378 | 1,380 | 1,368 | 1,378 | 581,000 | 6,890 |
| 1999-09-13 | 1,379 | 1,388 | 1,370 | 1,377 | 707,000 | 6,885 |
| 1999-09-10 | 1,356 | 1,383 | 1,356 | 1,371 | 2,624,000 | 6,855 |
| 1999-09-09 | 1,372 | 1,384 | 1,371 | 1,371 | 316,000 | 6,855 |
| 1999-09-08 | 1,378 | 1,379 | 1,366 | 1,370 | 620,000 | 6,850 |
| 1999-09-07 | 1,366 | 1,380 | 1,366 | 1,373 | 392,000 | 6,865 |
| 1999-09-06 | 1,367 | 1,385 | 1,367 | 1,385 | 472,000 | 6,925 |
| 1999-09-03 | 1,366 | 1,379 | 1,355 | 1,377 | 608,000 | 6,885 |
| 1999-09-02 | 1,366 | 1,370 | 1,353 | 1,366 | 294,000 | 6,830 |
| 1999-09-01 | 1,370 | 1,375 | 1,361 | 1,366 | 450,000 | 6,830 |
| 1999-08-31 | 1,369 | 1,370 | 1,342 | 1,350 | 902,000 | 6,750 |
| 1999-08-30 | 1,340 | 1,366 | 1,337 | 1,360 | 228,000 | 6,800 |
| 1999-08-27 | 1,350 | 1,351 | 1,340 | 1,341 | 983,000 | 6,705 |
| 1999-08-26 | 1,370 | 1,370 | 1,350 | 1,351 | 519,000 | 6,755 |
| 1999-08-25 | 1,377 | 1,389 | 1,371 | 1,378 | 396,000 | 6,890 |
| 1999-08-24 | 1,401 | 1,412 | 1,376 | 1,377 | 283,000 | 6,885 |
| 1999-08-23 | 1,410 | 1,415 | 1,395 | 1,396 | 571,000 | 6,980 |
| 1999-08-20 | 1,394 | 1,405 | 1,394 | 1,398 | 606,000 | 6,990 |
| 1999-08-19 | 1,380 | 1,399 | 1,380 | 1,394 | 663,000 | 6,970 |
| 1999-08-18 | 1,370 | 1,389 | 1,365 | 1,380 | 585,000 | 6,900 |
| 1999-08-17 | 1,371 | 1,385 | 1,371 | 1,384 | 434,000 | 6,920 |
| 1999-08-16 | 1,364 | 1,393 | 1,361 | 1,380 | 849,000 | 6,900 |
| 1999-08-13 | 1,361 | 1,366 | 1,357 | 1,358 | 955,000 | 6,790 |
| 1999-08-12 | 1,371 | 1,374 | 1,360 | 1,366 | 258,000 | 6,830 |
| 1999-08-11 | 1,375 | 1,375 | 1,360 | 1,363 | 444,000 | 6,815 |
| 1999-08-10 | 1,370 | 1,372 | 1,360 | 1,372 | 304,000 | 6,860 |
| 1999-08-09 | 1,351 | 1,379 | 1,351 | 1,370 | 288,000 | 6,850 |
| 1999-08-06 | 1,371 | 1,371 | 1,356 | 1,361 | 423,000 | 6,805 |
| 1999-08-05 | 1,375 | 1,378 | 1,362 | 1,369 | 451,000 | 6,845 |
| 1999-08-04 | 1,380 | 1,386 | 1,377 | 1,383 | 291,000 | 6,915 |
| 1999-08-03 | 1,387 | 1,390 | 1,375 | 1,390 | 298,000 | 6,950 |
| 1999-08-02 | 1,375 | 1,389 | 1,375 | 1,380 | 208,000 | 6,900 |
| 1999-07-30 | 1,383 | 1,394 | 1,382 | 1,382 | 520,000 | 6,910 |
| 1999-07-29 | 1,385 | 1,395 | 1,379 | 1,383 | 350,000 | 6,915 |
| 1999-07-28 | 1,404 | 1,404 | 1,384 | 1,384 | 405,000 | 6,920 |
| 1999-07-27 | 1,382 | 1,392 | 1,375 | 1,384 | 371,000 | 6,920 |
| 1999-07-26 | 1,386 | 1,395 | 1,384 | 1,390 | 305,000 | 6,950 |
| 1999-07-23 | 1,389 | 1,398 | 1,387 | 1,397 | 973,000 | 6,985 |
| 1999-07-22 | 1,433 | 1,435 | 1,406 | 1,409 | 984,000 | 7,045 |
| 1999-07-21 | 1,430 | 1,439 | 1,423 | 1,434 | 486,000 | 7,170 |
| 1999-07-19 | 1,425 | 1,438 | 1,423 | 1,436 | 481,000 | 7,180 |
| 1999-07-16 | 1,426 | 1,438 | 1,425 | 1,425 | 833,000 | 7,125 |
| 1999-07-15 | 1,422 | 1,438 | 1,422 | 1,429 | 978,000 | 7,145 |
| 1999-07-14 | 1,439 | 1,446 | 1,436 | 1,440 | 789,000 | 7,200 |
| 1999-07-13 | 1,422 | 1,435 | 1,422 | 1,427 | 568,000 | 7,135 |
| 1999-07-12 | 1,422 | 1,433 | 1,420 | 1,425 | 343,000 | 7,125 |
| 1999-07-09 | 1,427 | 1,431 | 1,421 | 1,421 | 1,046,000 | 7,105 |
| 1999-07-08 | 1,440 | 1,444 | 1,424 | 1,428 | 405,000 | 7,140 |
| 1999-07-07 | 1,455 | 1,455 | 1,433 | 1,433 | 579,000 | 7,165 |
| 1999-07-06 | 1,440 | 1,454 | 1,432 | 1,449 | 780,000 | 7,245 |
| 1999-07-05 | 1,440 | 1,440 | 1,426 | 1,432 | 747,000 | 7,160 |
| 1999-07-02 | 1,444 | 1,444 | 1,420 | 1,421 | 963,000 | 7,105 |
| 1999-07-01 | 1,449 | 1,451 | 1,444 | 1,444 | 787,000 | 7,220 |
| 1999-06-30 | 1,443 | 1,446 | 1,435 | 1,439 | 640,000 | 7,195 |
| 1999-06-29 | 1,437 | 1,445 | 1,436 | 1,438 | 1,150,000 | 7,190 |
| 1999-06-28 | 1,432 | 1,441 | 1,432 | 1,432 | 438,000 | 7,160 |
| 1999-06-25 | 1,428 | 1,435 | 1,420 | 1,432 | 694,000 | 7,160 |
| 1999-06-24 | 1,415 | 1,433 | 1,415 | 1,429 | 432,000 | 7,145 |
| 1999-06-23 | 1,426 | 1,437 | 1,415 | 1,428 | 1,101,000 | 7,140 |
| 1999-06-22 | 1,410 | 1,428 | 1,400 | 1,427 | 1,329,000 | 7,135 |
| 1999-06-21 | 1,395 | 1,408 | 1,395 | 1,404 | 404,000 | 7,020 |
| 1999-06-18 | 1,394 | 1,406 | 1,394 | 1,395 | 1,039,000 | 6,975 |
| 1999-06-17 | 1,383 | 1,388 | 1,380 | 1,386 | 601,000 | 6,930 |
| 1999-06-16 | 1,378 | 1,388 | 1,370 | 1,374 | 1,026,000 | 6,870 |
| 1999-06-15 | 1,399 | 1,406 | 1,381 | 1,386 | 461,000 | 6,930 |
| 1999-06-14 | 1,402 | 1,414 | 1,390 | 1,410 | 1,229,000 | 7,050 |
| 1999-06-11 | 1,373 | 1,409 | 1,373 | 1,402 | 3,984,000 | 7,010 |
| 1999-06-10 | 1,373 | 1,400 | 1,373 | 1,393 | 1,407,000 | 6,965 |
| 1999-06-09 | 1,378 | 1,395 | 1,377 | 1,393 | 886,000 | 6,965 |
| 1999-06-08 | 1,362 | 1,382 | 1,362 | 1,378 | 459,000 | 6,890 |
| 1999-06-07 | 1,350 | 1,370 | 1,349 | 1,361 | 527,000 | 6,805 |
| 1999-06-04 | 1,360 | 1,368 | 1,340 | 1,355 | 723,000 | 6,775 |
| 1999-06-03 | 1,356 | 1,363 | 1,350 | 1,360 | 393,000 | 6,800 |
| 1999-06-02 | 1,365 | 1,370 | 1,355 | 1,367 | 338,000 | 6,835 |
| 1999-06-01 | 1,352 | 1,373 | 1,345 | 1,370 | 584,000 | 6,850 |
| 1999-05-31 | 1,356 | 1,370 | 1,355 | 1,370 | 263,000 | 6,850 |
| 1999-05-28 | 1,355 | 1,365 | 1,355 | 1,365 | 321,000 | 6,825 |
| 1999-05-27 | 1,362 | 1,370 | 1,356 | 1,370 | 396,000 | 6,850 |
| 1999-05-26 | 1,373 | 1,379 | 1,357 | 1,378 | 684,000 | 6,890 |
| 1999-05-25 | 1,386 | 1,400 | 1,376 | 1,380 | 757,000 | 6,900 |
| 1999-05-24 | 1,380 | 1,412 | 1,380 | 1,405 | 482,000 | 7,025 |
| 1999-05-21 | 1,417 | 1,417 | 1,385 | 1,398 | 566,000 | 6,990 |
| 1999-05-20 | 1,414 | 1,414 | 1,385 | 1,402 | 519,000 | 7,010 |
| 1999-05-19 | 1,420 | 1,440 | 1,403 | 1,407 | 782,000 | 7,035 |
| 1999-05-18 | 1,430 | 1,430 | 1,415 | 1,425 | 514,000 | 7,125 |
| 1999-05-17 | 1,429 | 1,434 | 1,416 | 1,423 | 495,000 | 7,115 |
| 1999-05-14 | 1,445 | 1,450 | 1,435 | 1,449 | 912,000 | 7,245 |
| 1999-05-13 | 1,445 | 1,459 | 1,436 | 1,443 | 655,000 | 7,215 |
| 1999-05-12 | 1,434 | 1,445 | 1,424 | 1,445 | 455,000 | 7,225 |
| 1999-05-11 | 1,435 | 1,440 | 1,425 | 1,434 | 331,000 | 7,170 |
| 1999-05-10 | 1,443 | 1,459 | 1,437 | 1,446 | 257,000 | 7,230 |
| 1999-05-07 | 1,445 | 1,465 | 1,445 | 1,447 | 562,000 | 7,235 |
| 1999-05-06 | 1,450 | 1,470 | 1,445 | 1,470 | 529,000 | 7,350 |
| 1999-04-30 | 1,446 | 1,460 | 1,440 | 1,451 | 427,000 | 7,255 |
| 1999-04-28 | 1,449 | 1,468 | 1,445 | 1,466 | 1,314,000 | 7,330 |
| 1999-04-27 | 1,433 | 1,449 | 1,430 | 1,444 | 1,008,000 | 7,220 |
| 1999-04-26 | 1,424 | 1,434 | 1,410 | 1,413 | 553,000 | 7,065 |
| 1999-04-23 | 1,410 | 1,428 | 1,405 | 1,421 | 887,000 | 7,105 |
| 1999-04-22 | 1,405 | 1,405 | 1,386 | 1,400 | 427,000 | 7,000 |
| 1999-04-21 | 1,400 | 1,403 | 1,385 | 1,391 | 555,000 | 6,955 |
| 1999-04-20 | 1,410 | 1,410 | 1,386 | 1,404 | 855,000 | 7,020 |
| 1999-04-19 | 1,437 | 1,437 | 1,415 | 1,419 | 558,000 | 7,095 |
| 1999-04-16 | 1,424 | 1,444 | 1,423 | 1,437 | 1,057,000 | 7,185 |
| 1999-04-15 | 1,416 | 1,416 | 1,396 | 1,408 | 764,000 | 7,040 |
| 1999-04-14 | 1,438 | 1,448 | 1,416 | 1,416 | 886,000 | 7,080 |
| 1999-04-13 | 1,450 | 1,455 | 1,442 | 1,454 | 589,000 | 7,270 |
| 1999-04-12 | 1,440 | 1,455 | 1,435 | 1,435 | 737,000 | 7,175 |
| 1999-04-09 | 1,479 | 1,479 | 1,439 | 1,450 | 2,473,000 | 7,250 |
| 1999-04-08 | 1,414 | 1,444 | 1,410 | 1,439 | 2,011,000 | 7,195 |
| 1999-04-07 | 1,361 | 1,395 | 1,361 | 1,394 | 1,082,000 | 6,970 |
| 1999-04-06 | 1,360 | 1,374 | 1,351 | 1,369 | 686,000 | 6,845 |
| 1999-04-05 | 1,349 | 1,360 | 1,341 | 1,360 | 1,022,000 | 6,800 |
| 1999-04-02 | 1,340 | 1,340 | 1,323 | 1,335 | 462,000 | 6,675 |
| 1999-04-01 | 1,310 | 1,334 | 1,305 | 1,322 | 674,000 | 6,610 |
| 1999-03-31 | 1,305 | 1,323 | 1,304 | 1,308 | 506,000 | 6,540 |
| 1999-03-30 | 1,334 | 1,334 | 1,300 | 1,303 | 508,000 | 6,515 |
| 1999-03-29 | 1,306 | 1,322 | 1,306 | 1,314 | 259,000 | 6,570 |
| 1999-03-26 | 1,330 | 1,345 | 1,300 | 1,310 | 786,000 | 6,550 |
| 1999-03-25 | 1,299 | 1,340 | 1,297 | 1,337 | 1,748,000 | 6,685 |
| 1999-03-24 | 1,275 | 1,290 | 1,251 | 1,251 | 737,000 | 6,255 |
| 1999-03-23 | 1,326 | 1,326 | 1,260 | 1,270 | 1,047,000 | 6,350 |
| 1999-03-19 | 1,285 | 1,299 | 1,280 | 1,286 | 712,000 | 6,430 |
| 1999-03-18 | 1,281 | 1,293 | 1,280 | 1,280 | 688,000 | 6,400 |
| 1999-03-17 | 1,310 | 1,310 | 1,292 | 1,299 | 761,000 | 6,495 |
| 1999-03-16 | 1,299 | 1,319 | 1,290 | 1,311 | 610,000 | 6,555 |
| 1999-03-15 | 1,284 | 1,295 | 1,270 | 1,292 | 660,000 | 6,460 |
| 1999-03-12 | 1,299 | 1,310 | 1,275 | 1,276 | 2,370,000 | 6,380 |
| 1999-03-11 | 1,270 | 1,295 | 1,267 | 1,270 | 1,015,000 | 6,350 |
| 1999-03-10 | 1,270 | 1,280 | 1,257 | 1,279 | 1,047,000 | 6,395 |
| 1999-03-09 | 1,270 | 1,275 | 1,265 | 1,275 | 607,000 | 6,375 |
| 1999-03-08 | 1,290 | 1,294 | 1,270 | 1,275 | 927,000 | 6,375 |
| 1999-03-05 | 1,245 | 1,299 | 1,245 | 1,283 | 2,101,000 | 6,415 |
| 1999-03-04 | 1,245 | 1,245 | 1,231 | 1,238 | 248,000 | 6,190 |
| 1999-03-03 | 1,230 | 1,246 | 1,216 | 1,246 | 393,000 | 6,230 |
| 1999-03-02 | 1,257 | 1,261 | 1,230 | 1,230 | 649,000 | 6,150 |
| 1999-03-01 | 1,254 | 1,280 | 1,251 | 1,254 | 1,677,000 | 6,270 |
| 1999-02-26 | 1,210 | 1,248 | 1,206 | 1,234 | 1,684,000 | 6,170 |
| 1999-02-25 | 1,194 | 1,208 | 1,190 | 1,206 | 1,130,000 | 6,030 |
| 1999-02-24 | 1,174 | 1,190 | 1,170 | 1,184 | 773,000 | 5,920 |
| 1999-02-23 | 1,150 | 1,172 | 1,150 | 1,161 | 463,000 | 5,805 |
| 1999-02-22 | 1,150 | 1,155 | 1,140 | 1,141 | 748,000 | 5,705 |
| 1999-02-19 | 1,139 | 1,148 | 1,130 | 1,131 | 423,000 | 5,655 |
| 1999-02-18 | 1,135 | 1,143 | 1,125 | 1,139 | 310,000 | 5,695 |
| 1999-02-17 | 1,175 | 1,180 | 1,126 | 1,135 | 781,000 | 5,675 |
| 1999-02-16 | 1,160 | 1,180 | 1,158 | 1,175 | 373,000 | 5,875 |
| 1999-02-15 | 1,173 | 1,173 | 1,147 | 1,164 | 566,000 | 5,820 |
| 1999-02-12 | 1,150 | 1,172 | 1,150 | 1,170 | 872,000 | 5,850 |
| 1999-02-10 | 1,144 | 1,160 | 1,137 | 1,150 | 1,102,000 | 5,750 |
| 1999-02-09 | 1,125 | 1,144 | 1,125 | 1,134 | 917,000 | 5,670 |
| 1999-02-08 | 1,115 | 1,130 | 1,111 | 1,127 | 358,000 | 5,635 |
| 1999-02-05 | 1,135 | 1,137 | 1,106 | 1,120 | 535,000 | 5,600 |
| 1999-02-04 | 1,153 | 1,160 | 1,126 | 1,145 | 413,000 | 5,725 |
| 1999-02-03 | 1,141 | 1,159 | 1,141 | 1,153 | 424,000 | 5,765 |
| 1999-02-02 | 1,165 | 1,180 | 1,140 | 1,159 | 605,000 | 5,795 |
| 1999-02-01 | 1,194 | 1,194 | 1,176 | 1,185 | 215,000 | 5,925 |
| 1999-01-29 | 1,165 | 1,185 | 1,160 | 1,185 | 469,000 | 5,925 |
| 1999-01-28 | 1,151 | 1,173 | 1,141 | 1,150 | 326,000 | 5,750 |
| 1999-01-27 | 1,179 | 1,185 | 1,160 | 1,160 | 632,000 | 5,800 |
| 1999-01-26 | 1,170 | 1,185 | 1,165 | 1,173 | 611,000 | 5,865 |
| 1999-01-25 | 1,175 | 1,193 | 1,170 | 1,185 | 726,000 | 5,925 |
| 1999-01-22 | 1,137 | 1,189 | 1,137 | 1,165 | 1,159,000 | 5,825 |
| 1999-01-21 | 1,093 | 1,140 | 1,086 | 1,137 | 723,000 | 5,685 |
| 1999-01-20 | 1,064 | 1,100 | 1,064 | 1,085 | 754,000 | 5,425 |
| 1999-01-19 | 1,070 | 1,100 | 1,067 | 1,084 | 502,000 | 5,420 |
| 1999-01-18 | 1,055 | 1,074 | 1,041 | 1,050 | 506,000 | 5,250 |
| 1999-01-14 | 980 | 1,050 | 980 | 1,050 | 820,000 | 5,250 |
| 1999-01-13 | 955 | 980 | 948 | 980 | 137,000 | 4,900 |
| 1999-01-12 | 949 | 984 | 941 | 965 | 581,000 | 4,825 |
| 1999-01-11 | 955 | 956 | 941 | 941 | 481,000 | 4,705 |
| 1999-01-08 | 976 | 983 | 957 | 965 | 635,000 | 4,825 |
| 1999-01-07 | 960 | 982 | 960 | 976 | 307,000 | 4,880 |
| 1999-01-06 | 932 | 935 | 921 | 924 | 332,000 | 4,620 |
| 1999-01-05 | 946 | 946 | 916 | 929 | 240,000 | 4,645 |
| 1999-01-04 | 950 | 953 | 933 | 936 | 197,000 | 4,680 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
