8154 加賀電子(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 | 1,790 | 1,790 | 1,690 | 1,719 | 219,000 | 1,562.73 |
| 1999-12-29 | 1,500 | 1,800 | 1,500 | 1,798 | 674,000 | 1,634.55 |
| 1999-12-28 | 1,560 | 1,560 | 1,400 | 1,500 | 223,000 | 1,363.64 |
| 1999-12-27 | 1,655 | 1,665 | 1,555 | 1,595 | 613,000 | 1,450 |
| 1999-12-24 | 1,523 | 1,625 | 1,500 | 1,625 | 1,004,000 | 1,477.27 |
| 1999-12-22 | 1,425 | 1,425 | 1,425 | 1,425 | 133,000 | 1,295.45 |
| 1999-12-21 | 1,145 | 1,225 | 1,140 | 1,225 | 196,000 | 1,113.64 |
| 1999-12-20 | 1,021 | 1,025 | 990 | 1,025 | 31,000 | 931.82 |
| 1999-12-17 | 1,060 | 1,060 | 1,000 | 1,010 | 32,000 | 918.18 |
| 1999-12-16 | 1,000 | 1,000 | 990 | 1,000 | 38,000 | 909.09 |
| 1999-12-15 | 1,000 | 1,010 | 990 | 1,005 | 11,000 | 913.64 |
| 1999-12-14 | 1,041 | 1,060 | 999 | 1,000 | 49,000 | 909.09 |
| 1999-12-13 | 1,055 | 1,055 | 1,040 | 1,040 | 13,000 | 945.46 |
| 1999-12-10 | 1,060 | 1,070 | 1,040 | 1,060 | 47,000 | 963.64 |
| 1999-12-09 | 1,030 | 1,060 | 1,020 | 1,040 | 22,000 | 945.46 |
| 1999-12-08 | 1,021 | 1,100 | 1,021 | 1,040 | 25,000 | 945.46 |
| 1999-12-07 | 1,040 | 1,040 | 1,011 | 1,020 | 42,000 | 927.27 |
| 1999-12-06 | 1,100 | 1,100 | 1,040 | 1,040 | 25,000 | 945.46 |
| 1999-12-03 | 1,040 | 1,090 | 1,040 | 1,080 | 20,000 | 981.82 |
| 1999-12-02 | 1,110 | 1,110 | 1,080 | 1,080 | 23,000 | 981.82 |
| 1999-12-01 | 1,145 | 1,145 | 1,110 | 1,110 | 25,000 | 1,009.09 |
| 1999-11-30 | 1,131 | 1,160 | 1,122 | 1,146 | 25,000 | 1,041.82 |
| 1999-11-29 | 1,131 | 1,131 | 1,121 | 1,125 | 9,000 | 1,022.73 |
| 1999-11-26 | 1,113 | 1,140 | 1,113 | 1,131 | 13,000 | 1,028.18 |
| 1999-11-25 | 1,150 | 1,151 | 1,111 | 1,111 | 15,000 | 1,010 |
| 1999-11-24 | 1,221 | 1,221 | 1,152 | 1,160 | 34,000 | 1,054.55 |
| 1999-11-22 | 1,231 | 1,231 | 1,196 | 1,200 | 25,000 | 1,090.91 |
| 1999-11-19 | 1,270 | 1,270 | 1,212 | 1,221 | 34,000 | 1,110 |
| 1999-11-18 | 1,181 | 1,240 | 1,180 | 1,240 | 26,000 | 1,127.27 |
| 1999-11-17 | 1,121 | 1,180 | 1,111 | 1,141 | 32,000 | 1,037.27 |
| 1999-11-16 | 1,100 | 1,101 | 1,090 | 1,101 | 39,000 | 1,000.91 |
| 1999-11-15 | 1,150 | 1,170 | 1,100 | 1,100 | 40,000 | 1,000 |
| 1999-11-12 | 1,189 | 1,189 | 1,130 | 1,130 | 34,000 | 1,027.27 |
| 1999-11-11 | 1,201 | 1,210 | 1,150 | 1,189 | 46,000 | 1,080.91 |
| 1999-11-10 | 1,220 | 1,220 | 1,189 | 1,197 | 17,000 | 1,088.18 |
| 1999-11-09 | 1,220 | 1,250 | 1,190 | 1,220 | 25,000 | 1,109.09 |
| 1999-11-08 | 1,236 | 1,260 | 1,236 | 1,260 | 9,000 | 1,145.45 |
| 1999-11-05 | 1,200 | 1,216 | 1,200 | 1,216 | 29,000 | 1,105.45 |
| 1999-11-04 | 1,210 | 1,230 | 1,210 | 1,221 | 22,000 | 1,110 |
| 1999-11-02 | 1,250 | 1,250 | 1,200 | 1,230 | 17,000 | 1,118.18 |
| 1999-11-01 | 1,256 | 1,260 | 1,241 | 1,260 | 13,000 | 1,145.45 |
| 1999-10-29 | 1,201 | 1,248 | 1,195 | 1,216 | 24,000 | 1,105.45 |
| 1999-10-28 | 1,191 | 1,209 | 1,190 | 1,190 | 23,000 | 1,081.82 |
| 1999-10-27 | 1,210 | 1,210 | 1,172 | 1,180 | 34,000 | 1,072.73 |
| 1999-10-26 | 1,224 | 1,224 | 1,180 | 1,200 | 28,000 | 1,090.91 |
| 1999-10-25 | 1,231 | 1,264 | 1,231 | 1,244 | 11,000 | 1,130.91 |
| 1999-10-22 | 1,261 | 1,261 | 1,250 | 1,251 | 11,000 | 1,137.27 |
| 1999-10-21 | 1,310 | 1,310 | 1,260 | 1,260 | 33,000 | 1,145.45 |
| 1999-10-20 | 1,280 | 1,300 | 1,253 | 1,295 | 25,000 | 1,177.27 |
| 1999-10-19 | 1,230 | 1,230 | 1,171 | 1,200 | 46,000 | 1,090.91 |
| 1999-10-18 | 1,227 | 1,227 | 1,130 | 1,159 | 66,000 | 1,053.64 |
| 1999-10-15 | 1,322 | 1,327 | 1,322 | 1,327 | 28,000 | 1,206.36 |
| 1999-10-14 | 1,339 | 1,340 | 1,325 | 1,327 | 22,000 | 1,206.36 |
| 1999-10-13 | 1,375 | 1,375 | 1,350 | 1,360 | 41,000 | 1,236.36 |
| 1999-10-12 | 1,400 | 1,400 | 1,375 | 1,375 | 11,000 | 1,250 |
| 1999-10-08 | 1,401 | 1,401 | 1,370 | 1,375 | 35,000 | 1,250 |
| 1999-10-07 | 1,401 | 1,421 | 1,390 | 1,414 | 59,000 | 1,285.45 |
| 1999-10-06 | 1,390 | 1,400 | 1,376 | 1,400 | 42,000 | 1,272.73 |
| 1999-10-05 | 1,376 | 1,399 | 1,350 | 1,350 | 31,000 | 1,227.27 |
| 1999-10-04 | 1,360 | 1,383 | 1,360 | 1,360 | 17,000 | 1,236.36 |
| 1999-10-01 | 1,400 | 1,400 | 1,340 | 1,360 | 58,000 | 1,236.36 |
| 1999-09-30 | 1,384 | 1,450 | 1,383 | 1,440 | 56,000 | 1,309.09 |
| 1999-09-29 | 1,380 | 1,390 | 1,380 | 1,383 | 10,000 | 1,257.27 |
| 1999-09-28 | 1,386 | 1,386 | 1,336 | 1,380 | 18,000 | 1,254.55 |
| 1999-09-27 | 1,321 | 1,355 | 1,321 | 1,326 | 23,000 | 1,205.45 |
| 1999-09-24 | 1,300 | 1,323 | 1,265 | 1,323 | 46,000 | 1,202.73 |
| 1999-09-22 | 1,400 | 1,400 | 1,360 | 1,364 | 57,000 | 1,240 |
| 1999-09-21 | 1,450 | 1,450 | 1,391 | 1,401 | 29,000 | 1,273.64 |
| 1999-09-20 | 1,450 | 1,480 | 1,450 | 1,465 | 55,000 | 1,331.82 |
| 1999-09-17 | 1,410 | 1,440 | 1,381 | 1,440 | 70,000 | 1,309.09 |
| 1999-09-16 | 1,439 | 1,439 | 1,411 | 1,412 | 62,000 | 1,283.64 |
| 1999-09-14 | 1,430 | 1,480 | 1,410 | 1,459 | 172,000 | 1,326.36 |
| 1999-09-13 | 1,510 | 1,581 | 1,460 | 1,530 | 422,000 | 1,390.91 |
| 1999-09-10 | 1,615 | 1,660 | 1,580 | 1,580 | 456,000 | 1,436.36 |
| 1999-09-09 | 1,571 | 1,610 | 1,540 | 1,599 | 468,000 | 1,453.64 |
| 1999-09-08 | 1,445 | 1,580 | 1,445 | 1,541 | 587,000 | 1,400.91 |
| 1999-09-07 | 1,503 | 1,503 | 1,445 | 1,450 | 93,000 | 1,318.18 |
| 1999-09-06 | 1,500 | 1,540 | 1,480 | 1,483 | 278,000 | 1,348.18 |
| 1999-09-03 | 1,371 | 1,500 | 1,371 | 1,475 | 192,000 | 1,340.91 |
| 1999-09-02 | 1,398 | 1,398 | 1,370 | 1,373 | 50,000 | 1,248.18 |
| 1999-09-01 | 1,398 | 1,400 | 1,381 | 1,395 | 51,000 | 1,268.18 |
| 1999-08-31 | 1,399 | 1,400 | 1,376 | 1,400 | 57,000 | 1,272.73 |
| 1999-08-30 | 1,350 | 1,420 | 1,350 | 1,410 | 73,000 | 1,281.82 |
| 1999-08-27 | 1,360 | 1,370 | 1,351 | 1,351 | 27,000 | 1,228.18 |
| 1999-08-26 | 1,351 | 1,370 | 1,351 | 1,370 | 27,000 | 1,245.45 |
| 1999-08-25 | 1,370 | 1,390 | 1,352 | 1,352 | 35,000 | 1,229.09 |
| 1999-08-24 | 1,390 | 1,390 | 1,360 | 1,370 | 36,000 | 1,245.45 |
| 1999-08-23 | 1,390 | 1,400 | 1,360 | 1,390 | 25,000 | 1,263.64 |
| 1999-08-20 | 1,400 | 1,400 | 1,360 | 1,390 | 36,000 | 1,263.64 |
| 1999-08-19 | 1,390 | 1,410 | 1,390 | 1,410 | 68,000 | 1,281.82 |
| 1999-08-18 | 1,500 | 1,500 | 1,430 | 1,450 | 151,000 | 1,318.18 |
| 1999-08-17 | 1,345 | 1,510 | 1,345 | 1,509 | 459,000 | 1,371.82 |
| 1999-08-16 | 1,306 | 1,350 | 1,305 | 1,325 | 126,000 | 1,204.55 |
| 1999-08-13 | 1,299 | 1,300 | 1,295 | 1,295 | 15,000 | 1,177.27 |
| 1999-08-12 | 1,298 | 1,300 | 1,275 | 1,299 | 12,000 | 1,180.91 |
| 1999-08-11 | 1,280 | 1,298 | 1,252 | 1,252 | 14,000 | 1,138.18 |
| 1999-08-10 | 1,300 | 1,300 | 1,280 | 1,300 | 24,000 | 1,181.82 |
| 1999-08-09 | 1,220 | 1,298 | 1,220 | 1,284 | 49,000 | 1,167.27 |
| 1999-08-06 | 1,270 | 1,300 | 1,260 | 1,280 | 26,000 | 1,163.64 |
| 1999-08-05 | 1,329 | 1,331 | 1,270 | 1,300 | 45,000 | 1,181.82 |
| 1999-08-04 | 1,388 | 1,388 | 1,340 | 1,341 | 14,000 | 1,219.09 |
| 1999-08-03 | 1,321 | 1,390 | 1,321 | 1,350 | 28,000 | 1,227.27 |
| 1999-08-02 | 1,409 | 1,409 | 1,341 | 1,360 | 27,000 | 1,236.36 |
| 1999-07-30 | 1,399 | 1,399 | 1,379 | 1,389 | 37,000 | 1,262.73 |
| 1999-07-29 | 1,395 | 1,410 | 1,385 | 1,401 | 45,000 | 1,273.64 |
| 1999-07-28 | 1,330 | 1,340 | 1,280 | 1,335 | 50,000 | 1,213.64 |
| 1999-07-27 | 1,289 | 1,299 | 1,250 | 1,250 | 33,000 | 1,136.36 |
| 1999-07-26 | 1,300 | 1,300 | 1,269 | 1,299 | 26,000 | 1,180.91 |
| 1999-07-23 | 1,210 | 1,340 | 1,210 | 1,270 | 64,000 | 1,154.55 |
| 1999-07-22 | 1,415 | 1,421 | 1,370 | 1,370 | 63,000 | 1,245.45 |
| 1999-07-21 | 1,450 | 1,450 | 1,410 | 1,425 | 28,000 | 1,295.45 |
| 1999-07-19 | 1,470 | 1,485 | 1,410 | 1,450 | 60,000 | 1,318.18 |
| 1999-07-16 | 1,461 | 1,500 | 1,456 | 1,460 | 39,000 | 1,327.27 |
| 1999-07-15 | 1,489 | 1,490 | 1,420 | 1,451 | 42,000 | 1,319.09 |
| 1999-07-14 | 1,490 | 1,520 | 1,470 | 1,479 | 71,000 | 1,344.55 |
| 1999-07-13 | 1,550 | 1,551 | 1,490 | 1,490 | 138,000 | 1,354.55 |
| 1999-07-12 | 1,491 | 1,549 | 1,461 | 1,549 | 167,000 | 1,408.18 |
| 1999-07-09 | 1,450 | 1,450 | 1,382 | 1,390 | 70,000 | 1,263.64 |
| 1999-07-08 | 1,509 | 1,520 | 1,461 | 1,462 | 52,000 | 1,329.09 |
| 1999-07-07 | 1,548 | 1,548 | 1,501 | 1,539 | 76,000 | 1,399.09 |
| 1999-07-06 | 1,550 | 1,550 | 1,490 | 1,549 | 150,000 | 1,408.18 |
| 1999-07-05 | 1,525 | 1,550 | 1,460 | 1,550 | 150,000 | 1,409.09 |
| 1999-07-02 | 1,627 | 1,640 | 1,520 | 1,555 | 419,000 | 1,413.64 |
| 1999-07-01 | 1,417 | 1,597 | 1,417 | 1,597 | 684,000 | 1,451.82 |
| 1999-06-30 | 1,330 | 1,419 | 1,329 | 1,397 | 340,000 | 1,270 |
| 1999-06-29 | 1,301 | 1,319 | 1,260 | 1,319 | 53,000 | 1,199.09 |
| 1999-06-28 | 1,320 | 1,330 | 1,280 | 1,300 | 74,000 | 1,181.82 |
| 1999-06-25 | 1,340 | 1,350 | 1,270 | 1,300 | 76,000 | 1,181.82 |
| 1999-06-24 | 1,240 | 1,380 | 1,240 | 1,320 | 279,000 | 1,200 |
| 1999-06-23 | 1,298 | 1,298 | 1,250 | 1,260 | 78,000 | 1,145.45 |
| 1999-06-22 | 1,310 | 1,321 | 1,230 | 1,300 | 222,000 | 1,181.82 |
| 1999-06-21 | 1,248 | 1,300 | 1,240 | 1,300 | 460,000 | 1,181.82 |
| 1999-06-18 | 1,100 | 1,250 | 1,100 | 1,180 | 674,000 | 1,072.73 |
| 1999-06-17 | 1,082 | 1,097 | 1,070 | 1,097 | 146,000 | 997.27 |
| 1999-06-16 | 1,100 | 1,100 | 1,080 | 1,082 | 154,000 | 983.64 |
| 1999-06-15 | 1,065 | 1,100 | 1,055 | 1,078 | 203,000 | 980 |
| 1999-06-14 | 1,010 | 1,040 | 1,000 | 1,025 | 84,000 | 931.82 |
| 1999-06-11 | 1,060 | 1,060 | 1,020 | 1,020 | 119,000 | 927.27 |
| 1999-06-10 | 920 | 1,000 | 920 | 1,000 | 60,000 | 909.09 |
| 1999-06-09 | 873 | 900 | 872 | 900 | 21,000 | 818.18 |
| 1999-06-08 | 890 | 890 | 880 | 880 | 14,000 | 800 |
| 1999-06-07 | 880 | 890 | 880 | 890 | 7,000 | 809.09 |
| 1999-06-04 | 880 | 890 | 870 | 875 | 9,000 | 795.46 |
| 1999-06-03 | 891 | 900 | 890 | 890 | 10,000 | 809.09 |
| 1999-06-02 | 901 | 901 | 892 | 900 | 11,000 | 818.18 |
| 1999-06-01 | 885 | 885 | 862 | 885 | 18,000 | 804.55 |
| 1999-05-31 | 905 | 910 | 875 | 885 | 21,000 | 804.55 |
| 1999-05-28 | 915 | 915 | 901 | 915 | 11,000 | 831.82 |
| 1999-05-27 | 930 | 939 | 920 | 939 | 17,000 | 853.64 |
| 1999-05-26 | 914 | 914 | 900 | 900 | 10,000 | 818.18 |
| 1999-05-25 | 902 | 915 | 902 | 915 | 17,000 | 831.82 |
| 1999-05-24 | 920 | 920 | 915 | 915 | 8,000 | 831.82 |
| 1999-05-21 | 913 | 920 | 913 | 920 | 9,000 | 836.36 |
| 1999-05-20 | 939 | 939 | 910 | 910 | 7,000 | 827.27 |
| 1999-05-19 | 941 | 941 | 920 | 920 | 13,000 | 836.36 |
| 1999-05-18 | 940 | 950 | 940 | 940 | 12,000 | 854.55 |
| 1999-05-17 | 970 | 970 | 950 | 950 | 9,000 | 863.64 |
| 1999-05-14 | 970 | 980 | 970 | 970 | 19,000 | 881.82 |
| 1999-05-13 | 970 | 970 | 960 | 960 | 3,000 | 872.73 |
| 1999-05-12 | 980 | 980 | 970 | 980 | 10,000 | 890.91 |
| 1999-05-11 | 951 | 960 | 951 | 960 | 11,000 | 872.73 |
| 1999-05-10 | 978 | 978 | 951 | 951 | 8,000 | 864.55 |
| 1999-05-07 | 989 | 989 | 960 | 988 | 11,000 | 898.18 |
| 1999-05-06 | 977 | 1,000 | 977 | 999 | 8,000 | 908.18 |
| 1999-04-30 | 961 | 961 | 950 | 951 | 10,000 | 864.55 |
| 1999-04-28 | 999 | 1,000 | 950 | 950 | 14,000 | 863.64 |
| 1999-04-27 | 1,000 | 1,000 | 990 | 1,000 | 17,000 | 909.09 |
| 1999-04-26 | 1,003 | 1,010 | 1,000 | 1,000 | 27,000 | 909.09 |
| 1999-04-23 | 960 | 1,000 | 960 | 994 | 23,000 | 903.64 |
| 1999-04-22 | 932 | 950 | 922 | 922 | 30,000 | 838.18 |
| 1999-04-21 | 930 | 950 | 920 | 920 | 29,000 | 836.36 |
| 1999-04-20 | 970 | 970 | 950 | 960 | 20,000 | 872.73 |
| 1999-04-19 | 990 | 990 | 975 | 975 | 22,000 | 886.36 |
| 1999-04-16 | 1,010 | 1,010 | 990 | 1,000 | 20,000 | 909.09 |
| 1999-04-15 | 1,020 | 1,035 | 1,010 | 1,030 | 15,000 | 936.36 |
| 1999-04-14 | 1,035 | 1,035 | 990 | 1,020 | 26,000 | 927.27 |
| 1999-04-13 | 1,002 | 1,040 | 1,002 | 1,040 | 18,000 | 945.46 |
| 1999-04-12 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 909.09 |
| 1999-04-09 | 1,110 | 1,125 | 1,050 | 1,050 | 61,000 | 954.55 |
| 1999-04-08 | 1,030 | 1,130 | 1,030 | 1,090 | 159,000 | 990.91 |
| 1999-04-07 | 1,010 | 1,030 | 1,010 | 1,027 | 72,000 | 933.64 |
| 1999-04-06 | 1,005 | 1,030 | 980 | 995 | 75,000 | 904.55 |
| 1999-04-05 | 1,080 | 1,098 | 1,040 | 1,040 | 77,000 | 945.46 |
| 1999-04-02 | 1,090 | 1,100 | 1,040 | 1,060 | 240,000 | 963.64 |
| 1999-04-01 | 953 | 1,033 | 934 | 1,033 | 288,000 | 939.09 |
| 1999-03-31 | 900 | 933 | 890 | 933 | 190,000 | 848.18 |
| 1999-03-30 | 800 | 833 | 785 | 833 | 84,000 | 757.27 |
| 1999-03-29 | 802 | 805 | 785 | 800 | 18,000 | 727.27 |
| 1999-03-26 | 817 | 820 | 800 | 800 | 36,000 | 727.27 |
| 1999-03-25 | 800 | 816 | 800 | 816 | 29,000 | 741.82 |
| 1999-03-24 | 781 | 820 | 781 | 800 | 50,000 | 727.27 |
| 1999-03-23 | 800 | 830 | 771 | 780 | 57,000 | 709.09 |
| 1999-03-19 | 749 | 780 | 725 | 780 | 63,000 | 709.09 |
| 1999-03-18 | 775 | 775 | 750 | 760 | 92,000 | 690.91 |
| 1999-03-17 | 670 | 680 | 655 | 675 | 22,000 | 613.64 |
| 1999-03-16 | 660 | 665 | 650 | 650 | 15,000 | 590.91 |
| 1999-03-15 | 645 | 660 | 640 | 660 | 17,000 | 600 |
| 1999-03-12 | 677 | 684 | 630 | 640 | 61,000 | 581.82 |
| 1999-03-11 | 670 | 690 | 650 | 678 | 81,000 | 616.36 |
| 1999-03-10 | 625 | 640 | 625 | 640 | 53,000 | 581.82 |
| 1999-03-09 | 610 | 619 | 605 | 619 | 34,000 | 562.73 |
| 1999-03-08 | 607 | 610 | 600 | 610 | 20,000 | 554.55 |
| 1999-03-05 | 600 | 608 | 591 | 608 | 39,000 | 552.73 |
| 1999-03-04 | 605 | 608 | 581 | 581 | 21,000 | 528.18 |
| 1999-03-03 | 585 | 598 | 581 | 598 | 19,000 | 543.64 |
| 1999-03-02 | 600 | 610 | 575 | 575 | 34,000 | 522.73 |
| 1999-03-01 | 600 | 620 | 580 | 618 | 55,000 | 561.82 |
| 1999-02-26 | 549 | 590 | 546 | 590 | 71,000 | 536.36 |
| 1999-02-25 | 544 | 550 | 544 | 549 | 20,000 | 499.09 |
| 1999-02-24 | 541 | 544 | 535 | 535 | 17,000 | 486.36 |
| 1999-02-23 | 550 | 550 | 535 | 544 | 14,000 | 494.55 |
| 1999-02-22 | 532 | 548 | 532 | 548 | 4,000 | 498.18 |
| 1999-02-19 | 513 | 530 | 511 | 530 | 10,000 | 481.82 |
| 1999-02-18 | 543 | 543 | 543 | 543 | 1,000 | 493.64 |
| 1999-02-17 | 525 | 528 | 513 | 513 | 8,000 | 466.36 |
| 1999-02-16 | 530 | 550 | 530 | 550 | 3,000 | 500 |
| 1999-02-15 | 547 | 547 | 530 | 530 | 5,000 | 481.82 |
| 1999-02-12 | 550 | 562 | 530 | 539 | 35,000 | 490 |
| 1999-02-10 | 550 | 550 | 510 | 540 | 54,000 | 490.91 |
| 1999-02-09 | 505 | 532 | 505 | 532 | 14,000 | 483.64 |
| 1999-02-08 | 515 | 515 | 490 | 505 | 11,000 | 459.09 |
| 1999-02-05 | 534 | 535 | 502 | 532 | 10,000 | 483.64 |
| 1999-02-04 | 531 | 555 | 530 | 554 | 15,000 | 503.64 |
| 1999-02-03 | 535 | 538 | 530 | 538 | 18,000 | 489.09 |
| 1999-02-02 | 549 | 565 | 530 | 530 | 41,000 | 481.82 |
| 1999-02-01 | 531 | 550 | 531 | 535 | 17,000 | 486.36 |
| 1999-01-29 | 527 | 528 | 526 | 526 | 8,000 | 478.18 |
| 1999-01-28 | 538 | 538 | 511 | 511 | 4,000 | 464.55 |
| 1999-01-27 | 510 | 518 | 500 | 518 | 28,000 | 470.91 |
| 1999-01-26 | 480 | 505 | 480 | 505 | 12,000 | 459.09 |
| 1999-01-25 | 505 | 505 | 495 | 495 | 5,000 | 450 |
| 1999-01-22 | 515 | 520 | 495 | 495 | 30,000 | 450 |
| 1999-01-21 | 500 | 510 | 490 | 510 | 13,000 | 463.64 |
| 1999-01-20 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1999-01-19 | 495 | 500 | 490 | 500 | 23,000 | 454.55 |
| 1999-01-18 | 495 | 495 | 495 | 495 | 1,000 | 450 |
| 1999-01-14 | 500 | 500 | 498 | 498 | 5,000 | 452.73 |
| 1999-01-13 | 500 | 500 | 500 | 500 | 8,000 | 454.55 |
| 1999-01-12 | 484 | 484 | 480 | 480 | 6,000 | 436.36 |
| 1999-01-11 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 1999-01-08 | 461 | 462 | 450 | 450 | 27,000 | 409.09 |
| 1999-01-07 | 465 | 470 | 460 | 460 | 49,000 | 418.18 |
| 1999-01-06 | 460 | 465 | 460 | 465 | 2,000 | 422.73 |
| 1999-01-05 | 465 | 467 | 465 | 465 | 9,000 | 422.73 |
| 1999-01-04 | 465 | 465 | 465 | 465 | 1,000 | 422.73 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
