9478 SEホールディングス・アンド・インキュベーションズ(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 | 3,978,860 | 3,978,860 | 3,978,860 | 3,978,860 | 7 | 922.37 |
| 1999-12-29 | 3,879,370 | 3,879,370 | 3,829,650 | 3,829,650 | 3 | 887.78 |
| 1999-12-28 | 3,978,860 | 3,978,860 | 3,879,370 | 3,889,330 | 9 | 901.62 |
| 1999-12-27 | 4,078,310 | 4,078,310 | 3,919,180 | 3,929,140 | 10 | 910.84 |
| 1999-12-24 | 4,078,310 | 4,128,080 | 4,078,310 | 4,078,310 | 18 | 945.43 |
| 1999-12-22 | 3,889,330 | 4,078,310 | 3,879,370 | 3,978,860 | 26 | 922.37 |
| 1999-12-21 | 4,078,310 | 4,078,310 | 3,779,920 | 3,779,920 | 12 | 876.25 |
| 1999-12-20 | 4,138,000 | 4,227,530 | 4,078,310 | 4,078,310 | 57 | 945.43 |
| 1999-12-17 | 4,028,590 | 4,128,080 | 3,978,860 | 4,128,080 | 52 | 956.96 |
| 1999-12-16 | 3,779,920 | 4,078,310 | 3,680,430 | 4,028,590 | 35 | 933.90 |
| 1999-12-15 | 3,680,430 | 3,779,920 | 3,531,210 | 3,779,920 | 9 | 876.25 |
| 1999-12-14 | 3,929,140 | 3,929,140 | 3,610,820 | 3,680,430 | 33 | 853.19 |
| 1999-12-13 | 3,958,980 | 3,978,860 | 3,929,140 | 3,929,140 | 14 | 910.84 |
| 1999-12-10 | 3,909,220 | 3,978,860 | 3,899,300 | 3,958,980 | 17 | 917.76 |
| 1999-12-09 | 4,058,430 | 4,058,430 | 3,879,370 | 3,899,300 | 24 | 903.93 |
| 1999-12-08 | 4,028,590 | 4,058,430 | 3,958,980 | 4,058,430 | 30 | 940.82 |
| 1999-12-07 | 3,978,860 | 4,078,310 | 3,879,370 | 3,978,860 | 53 | 922.37 |
| 1999-12-06 | 3,949,020 | 3,949,020 | 3,779,920 | 3,779,920 | 4 | 876.25 |
| 1999-12-03 | 3,730,200 | 3,730,200 | 3,730,200 | 3,730,200 | 6 | 864.73 |
| 1999-12-02 | 3,769,960 | 3,779,920 | 3,730,200 | 3,730,200 | 142 | 864.73 |
| 1999-12-01 | 3,978,860 | 3,978,860 | 3,869,450 | 3,879,370 | 69 | 899.31 |
| 1999-11-30 | 4,078,310 | 4,078,310 | 3,929,140 | 3,978,860 | 17 | 922.37 |
| 1999-11-29 | 4,078,310 | 4,078,310 | 4,038,550 | 4,078,310 | 17 | 945.43 |
| 1999-11-26 | 4,068,390 | 4,068,390 | 3,978,860 | 4,058,430 | 14 | 940.82 |
| 1999-11-25 | 4,177,800 | 4,376,740 | 4,058,430 | 4,058,430 | 52 | 940.82 |
| 1999-11-24 | 4,058,430 | 4,177,800 | 4,058,430 | 4,177,800 | 35 | 968.49 |
| 1999-11-22 | 4,058,430 | 4,058,430 | 4,058,430 | 4,058,430 | 1 | 940.82 |
| 1999-11-19 | 3,958,980 | 4,088,270 | 3,958,980 | 4,078,310 | 8 | 945.43 |
| 1999-11-18 | 3,978,860 | 3,978,860 | 3,958,980 | 3,958,980 | 56 | 917.76 |
| 1999-11-17 | 4,177,800 | 4,177,800 | 4,078,310 | 4,078,310 | 3 | 945.43 |
| 1999-11-16 | 4,118,120 | 4,217,570 | 3,978,860 | 4,078,310 | 19 | 945.43 |
| 1999-11-15 | 4,675,140 | 4,675,140 | 4,277,250 | 4,366,780 | 43 | 1,012.30 |
| 1999-11-12 | 4,078,310 | 4,575,690 | 4,078,310 | 4,575,690 | 170 | 1,060.72 |
| 1999-11-11 | 4,078,310 | 4,078,310 | 3,929,140 | 4,078,310 | 62 | 945.43 |
| 1999-11-10 | 3,978,860 | 3,978,860 | 3,879,370 | 3,968,900 | 27 | 920.06 |
| 1999-11-09 | 3,988,780 | 4,078,310 | 3,978,860 | 3,978,860 | 21 | 922.37 |
| 1999-11-08 | 4,177,800 | 4,177,800 | 3,929,140 | 3,978,860 | 35 | 922.37 |
| 1999-11-05 | 3,789,840 | 4,098,240 | 3,789,840 | 4,078,310 | 106 | 945.43 |
| 1999-11-04 | 3,769,960 | 3,879,370 | 3,769,960 | 3,779,920 | 47 | 876.25 |
| 1999-11-02 | 3,580,980 | 3,819,680 | 3,531,210 | 3,779,920 | 38 | 876.25 |
| 1999-11-01 | 3,590,900 | 3,590,900 | 3,541,180 | 3,580,980 | 5 | 830.13 |
| 1999-10-29 | 3,531,210 | 3,730,200 | 3,531,210 | 3,541,180 | 39 | 820.91 |
| 1999-10-28 | 3,382,040 | 3,382,040 | 3,382,040 | 3,382,040 | 5 | 784.02 |
| 1999-10-27 | 3,382,040 | 3,481,490 | 3,332,270 | 3,332,270 | 7 | 772.48 |
| 1999-10-26 | 3,580,980 | 3,580,980 | 3,481,490 | 3,571,020 | 11 | 827.83 |
| 1999-10-25 | 3,650,590 | 3,670,510 | 3,630,710 | 3,630,710 | 8 | 841.66 |
| 1999-10-22 | 3,580,980 | 3,600,860 | 3,531,210 | 3,600,860 | 8 | 834.74 |
| 1999-10-21 | 3,630,710 | 3,650,590 | 3,431,760 | 3,630,710 | 14 | 841.66 |
| 1999-10-20 | 3,282,550 | 3,461,610 | 3,282,550 | 3,461,610 | 24 | 802.46 |
| 1999-10-19 | 3,083,610 | 3,282,550 | 3,053,760 | 3,282,550 | 19 | 760.95 |
| 1999-10-18 | 3,342,240 | 3,431,760 | 3,083,610 | 3,083,610 | 21 | 714.83 |
| 1999-10-15 | 3,481,490 | 3,760,000 | 3,481,490 | 3,481,490 | 27 | 807.07 |
| 1999-10-14 | 3,730,200 | 3,730,200 | 3,481,490 | 3,481,490 | 15 | 807.07 |
| 1999-10-13 | 3,829,650 | 3,879,370 | 3,779,920 | 3,879,370 | 7 | 899.31 |
| 1999-10-12 | 3,899,300 | 4,068,390 | 3,899,300 | 3,939,060 | 44 | 913.14 |
| 1999-10-08 | 3,869,450 | 3,879,370 | 3,730,200 | 3,879,370 | 14 | 899.31 |
| 1999-10-07 | 3,978,860 | 3,978,860 | 3,859,490 | 3,869,450 | 19 | 897.01 |
| 1999-10-06 | 3,919,180 | 3,988,780 | 3,879,370 | 3,968,900 | 26 | 920.06 |
| 1999-10-05 | 4,078,310 | 4,128,080 | 3,879,370 | 3,968,900 | 34 | 920.06 |
| 1999-10-04 | 4,078,310 | 4,157,920 | 3,879,370 | 4,078,310 | 65 | 945.43 |
| 1999-10-01 | 3,968,900 | 4,078,310 | 3,779,920 | 4,078,310 | 84 | 945.43 |
| 1999-09-30 | 3,680,430 | 3,978,860 | 3,680,430 | 3,978,860 | 17 | 922.37 |
| 1999-09-29 | 3,521,300 | 3,610,820 | 3,481,490 | 3,580,980 | 35 | 830.13 |
| 1999-09-28 | 3,193,020 | 3,531,210 | 3,193,020 | 3,521,300 | 22 | 816.30 |
| 1999-09-27 | 3,232,820 | 3,292,510 | 3,183,100 | 3,183,100 | 16 | 737.90 |
| 1999-09-24 | 3,282,550 | 3,332,270 | 3,272,630 | 3,332,270 | 11 | 772.48 |
| 1999-09-22 | 3,680,430 | 3,680,430 | 3,481,490 | 3,531,210 | 9 | 818.60 |
| 1999-09-21 | 3,730,200 | 3,829,650 | 3,720,240 | 3,730,200 | 37 | 864.73 |
| 1999-09-20 | 4,028,590 | 4,058,430 | 3,730,200 | 3,730,200 | 9 | 864.73 |
| 1999-09-17 | 3,879,370 | 3,978,860 | 3,730,200 | 3,978,860 | 29 | 922.37 |
| 1999-09-16 | 4,018,630 | 4,028,590 | 3,730,200 | 3,879,370 | 32 | 899.31 |
| 1999-09-14 | 4,227,530 | 4,227,530 | 4,028,590 | 4,128,080 | 36 | 956.96 |
| 1999-09-13 | 4,267,330 | 4,327,020 | 4,227,530 | 4,227,530 | 42 | 980.02 |
| 1999-09-10 | 4,406,590 | 4,406,590 | 4,177,800 | 4,277,250 | 65 | 991.54 |
| 1999-09-09 | 3,978,860 | 4,456,310 | 3,978,860 | 4,406,590 | 162 | 1,021.52 |
| 1999-09-08 | 3,809,770 | 4,018,630 | 3,779,920 | 3,978,860 | 133 | 922.37 |
| 1999-09-07 | 3,779,920 | 3,829,650 | 3,590,900 | 3,809,770 | 75 | 883.17 |
| 1999-09-06 | 3,919,180 | 3,988,780 | 3,769,960 | 3,819,680 | 104 | 885.47 |
| 1999-09-03 | 3,720,240 | 4,078,310 | 3,580,980 | 3,939,060 | 319 | 913.14 |
| 1999-09-02 | 3,332,270 | 3,670,510 | 3,282,550 | 3,670,510 | 494 | 850.89 |
| 1999-09-01 | 2,834,940 | 3,242,790 | 2,805,100 | 3,173,140 | 367 | 735.59 |
| 1999-08-31 | 2,984,160 | 2,984,160 | 2,824,980 | 2,944,350 | 75 | 682.55 |
| 1999-08-30 | 3,033,880 | 3,073,690 | 2,864,780 | 2,954,320 | 124 | 684.86 |
| 1999-08-27 | 2,785,220 | 3,073,690 | 2,735,450 | 3,073,690 | 262 | 712.54 |
| 1999-08-26 | 2,775,260 | 2,785,220 | 2,655,880 | 2,785,220 | 47 | 645.66 |
| 1999-08-25 | 2,785,220 | 2,785,220 | 2,695,690 | 2,755,370 | 97 | 638.74 |
| 1999-08-24 | 2,785,220 | 2,795,140 | 2,685,720 | 2,785,220 | 180 | 645.66 |
| 1999-08-23 | 2,645,920 | 2,834,940 | 2,486,780 | 2,735,450 | 144 | 634.13 |
| 1999-08-20 | 2,337,570 | 2,655,880 | 2,307,720 | 2,655,880 | 196 | 615.68 |
| 1999-08-19 | 2,317,690 | 2,337,570 | 2,287,840 | 2,307,720 | 86 | 534.97 |
| 1999-08-18 | 2,317,690 | 2,327,650 | 2,267,960 | 2,307,720 | 31 | 534.97 |
| 1999-08-17 | 2,287,840 | 2,337,570 | 2,248,040 | 2,317,690 | 82 | 537.28 |
| 1999-08-16 | 1,989,410 | 2,347,530 | 1,989,410 | 2,327,650 | 89 | 539.59 |
| 1999-08-13 | 2,088,900 | 2,088,900 | 2,088,900 | 2,088,900 | 3 | 484.24 |
| 1999-08-12 | 1,999,370 | 2,188,350 | 1,999,370 | 2,188,350 | 4 | 507.30 |
| 1999-08-11 | 2,088,900 | 2,088,900 | 1,989,410 | 1,989,410 | 10 | 461.18 |
| 1999-08-10 | 1,989,410 | 2,088,900 | 1,989,410 | 2,088,900 | 9 | 484.24 |
| 1999-08-09 | 2,108,780 | 2,138,630 | 1,989,410 | 1,989,410 | 6 | 461.18 |
| 1999-08-06 | 2,277,880 | 2,277,880 | 2,188,350 | 2,188,350 | 8 | 507.30 |
| 1999-08-05 | 2,277,880 | 2,277,880 | 2,277,880 | 2,277,880 | 2 | 528.05 |
| 1999-08-04 | 2,327,650 | 2,387,340 | 2,287,840 | 2,287,840 | 8 | 530.36 |
| 1999-08-03 | 2,427,100 | 2,427,100 | 2,337,570 | 2,337,570 | 8 | 541.89 |
| 1999-08-02 | 2,486,780 | 2,486,780 | 2,387,340 | 2,387,340 | 5 | 553.43 |
| 1999-07-30 | 2,337,570 | 2,486,780 | 2,337,570 | 2,486,780 | 6 | 576.48 |
| 1999-07-29 | 2,387,340 | 2,437,060 | 2,337,570 | 2,337,570 | 7 | 541.89 |
| 1999-07-28 | 2,387,340 | 2,387,340 | 2,337,570 | 2,337,570 | 6 | 541.89 |
| 1999-07-27 | 2,367,410 | 2,387,340 | 2,367,410 | 2,387,340 | 3 | 553.43 |
| 1999-07-26 | 2,277,880 | 2,387,340 | 2,267,960 | 2,387,340 | 7 | 553.43 |
| 1999-07-23 | 2,267,960 | 2,357,490 | 2,267,960 | 2,357,490 | 20 | 546.51 |
| 1999-07-22 | 2,536,510 | 2,536,510 | 2,387,340 | 2,387,340 | 13 | 553.43 |
| 1999-07-21 | 2,586,280 | 2,636,000 | 2,476,820 | 2,536,510 | 15 | 588.01 |
| 1999-07-19 | 2,606,160 | 2,606,160 | 2,586,280 | 2,586,280 | 7 | 599.54 |
| 1999-07-16 | 2,785,220 | 2,785,220 | 2,586,280 | 2,586,280 | 28 | 599.54 |
| 1999-07-15 | 2,685,720 | 2,785,220 | 2,655,880 | 2,735,450 | 41 | 634.13 |
| 1999-07-14 | 2,496,750 | 2,636,000 | 2,496,750 | 2,636,000 | 48 | 611.07 |
| 1999-07-13 | 2,586,280 | 2,586,280 | 2,466,900 | 2,466,900 | 20 | 571.87 |
| 1999-07-12 | 2,486,780 | 2,486,780 | 2,377,370 | 2,486,780 | 10 | 576.48 |
| 1999-07-09 | 2,785,220 | 2,785,220 | 2,486,780 | 2,536,510 | 31 | 588.01 |
| 1999-07-08 | 2,655,880 | 2,655,880 | 2,516,630 | 2,586,280 | 38 | 599.54 |
| 1999-07-07 | 2,874,700 | 2,874,700 | 2,486,780 | 2,606,160 | 52 | 604.15 |
| 1999-07-06 | 2,964,230 | 2,964,230 | 2,785,220 | 2,884,670 | 72 | 668.72 |
| 1999-07-05 | 2,596,200 | 2,984,160 | 2,596,200 | 2,964,230 | 114 | 687.16 |
| 1999-07-02 | 2,526,590 | 2,626,040 | 2,387,340 | 2,586,280 | 98 | 599.54 |
| 1999-07-01 | 2,387,340 | 2,536,510 | 2,218,200 | 2,486,780 | 275 | 576.48 |
| 1999-06-30 | 2,327,650 | 2,387,340 | 2,168,470 | 2,387,340 | 143 | 553.43 |
| 1999-06-29 | 1,889,960 | 2,188,350 | 1,889,960 | 2,188,350 | 101 | 507.30 |
| 1999-06-28 | 1,989,410 | 1,989,410 | 1,870,080 | 1,889,960 | 35 | 438.13 |
| 1999-06-25 | 1,840,240 | 1,939,690 | 1,840,240 | 1,939,690 | 141 | 449.65 |
| 1999-06-24 | 1,671,140 | 1,909,840 | 1,661,180 | 1,830,280 | 105 | 424.29 |
| 1999-06-23 | 1,671,140 | 1,671,140 | 1,591,530 | 1,671,140 | 16 | 387.40 |
| 1999-06-22 | 1,691,020 | 1,691,020 | 1,651,220 | 1,651,220 | 7 | 382.78 |
| 1999-06-21 | 1,720,860 | 1,720,860 | 1,591,530 | 1,621,370 | 13 | 375.86 |
| 1999-06-18 | 1,681,060 | 1,681,060 | 1,641,300 | 1,641,300 | 10 | 380.48 |
| 1999-06-17 | 1,681,060 | 1,691,020 | 1,641,300 | 1,681,060 | 11 | 389.70 |
| 1999-06-16 | 1,720,860 | 1,720,860 | 1,681,060 | 1,681,060 | 9 | 389.70 |
| 1999-06-15 | 1,740,740 | 1,750,710 | 1,710,900 | 1,720,860 | 58 | 398.93 |
| 1999-06-14 | 1,691,020 | 1,710,900 | 1,671,140 | 1,691,020 | 46 | 392.01 |
| 1999-06-11 | 1,541,800 | 1,691,020 | 1,511,960 | 1,681,060 | 32 | 389.70 |
| 1999-06-10 | 1,591,530 | 1,591,530 | 1,541,800 | 1,541,800 | 16 | 357.42 |
| 1999-06-09 | 1,591,530 | 1,621,370 | 1,591,530 | 1,591,530 | 20 | 368.94 |
| 1999-06-08 | 1,661,180 | 1,661,180 | 1,561,680 | 1,591,530 | 18 | 368.94 |
| 1999-06-07 | 1,691,020 | 1,691,020 | 1,661,180 | 1,661,180 | 7 | 385.09 |
| 1999-06-04 | 1,591,530 | 1,681,060 | 1,591,530 | 1,681,060 | 16 | 389.70 |
| 1999-06-03 | 1,551,770 | 1,561,680 | 1,521,920 | 1,561,680 | 13 | 362.03 |
| 1999-06-02 | 1,392,590 | 1,472,200 | 1,392,590 | 1,442,360 | 12 | 334.36 |
| 1999-06-01 | 1,392,590 | 1,442,360 | 1,352,820 | 1,442,360 | 16 | 334.36 |
| 1999-05-31 | 1,521,920 | 1,521,920 | 1,442,360 | 1,442,360 | 4 | 334.36 |
| 1999-05-28 | 1,551,770 | 1,551,770 | 1,492,080 | 1,521,920 | 5 | 352.81 |
| 1999-05-27 | 1,591,530 | 1,591,530 | 1,571,650 | 1,571,650 | 3 | 364.34 |
| 1999-05-26 | 1,621,370 | 1,621,370 | 1,492,080 | 1,492,080 | 29 | 345.89 |
| 1999-05-25 | 1,671,140 | 1,681,060 | 1,651,220 | 1,681,060 | 7 | 389.70 |
| 1999-05-24 | 1,691,020 | 1,691,020 | 1,671,140 | 1,681,060 | 7 | 389.70 |
| 1999-05-21 | 1,691,020 | 1,691,020 | 1,651,220 | 1,691,020 | 14 | 392.01 |
| 1999-05-20 | 1,700,980 | 1,750,710 | 1,691,020 | 1,691,020 | 16 | 392.01 |
| 1999-05-19 | 1,691,020 | 1,740,740 | 1,691,020 | 1,691,020 | 17 | 392.01 |
| 1999-05-18 | 1,740,740 | 1,740,740 | 1,691,020 | 1,691,020 | 17 | 392.01 |
| 1999-05-17 | 1,700,980 | 1,750,710 | 1,671,140 | 1,691,020 | 20 | 392.01 |
| 1999-05-14 | 1,730,780 | 1,780,550 | 1,691,020 | 1,691,020 | 16 | 392.01 |
| 1999-05-13 | 1,790,470 | 1,790,470 | 1,691,020 | 1,700,980 | 19 | 394.32 |
| 1999-05-12 | 1,710,900 | 1,790,470 | 1,691,020 | 1,790,470 | 22 | 415.06 |
| 1999-05-11 | 1,671,140 | 1,740,740 | 1,641,300 | 1,700,980 | 26 | 394.32 |
| 1999-05-10 | 1,780,550 | 1,780,550 | 1,671,140 | 1,681,060 | 9 | 389.70 |
| 1999-05-07 | 1,691,020 | 1,790,470 | 1,641,300 | 1,780,550 | 24 | 412.76 |
| 1999-05-06 | 1,820,310 | 1,820,310 | 1,710,900 | 1,710,900 | 37 | 396.62 |
| 1999-04-30 | 1,939,690 | 1,939,690 | 1,820,310 | 1,850,160 | 63 | 428.90 |
| 1999-04-28 | 1,730,780 | 1,969,530 | 1,691,020 | 1,959,570 | 48 | 454.26 |
| 1999-04-27 | 1,790,470 | 1,790,470 | 1,740,740 | 1,740,740 | 79 | 403.54 |
| 1999-04-26 | 1,710,900 | 1,790,470 | 1,710,900 | 1,770,590 | 142 | 410.45 |
| 1999-04-23 | 1,611,450 | 1,730,780 | 1,591,530 | 1,700,980 | 202 | 394.32 |
| 1999-04-22 | 1,362,740 | 1,551,770 | 1,362,740 | 1,551,770 | 62 | 359.73 |
| 1999-04-21 | 1,332,900 | 1,362,740 | 1,293,140 | 1,352,820 | 19 | 313.61 |
| 1999-04-20 | 1,332,900 | 1,332,900 | 1,253,330 | 1,293,140 | 23 | 299.77 |
| 1999-04-19 | 1,541,800 | 1,541,800 | 1,362,740 | 1,392,590 | 19 | 322.83 |
| 1999-04-16 | 1,492,080 | 1,581,610 | 1,492,080 | 1,531,840 | 41 | 355.11 |
| 1999-04-15 | 1,591,530 | 1,601,490 | 1,492,080 | 1,492,080 | 34 | 345.89 |
| 1999-04-14 | 1,502,000 | 1,641,300 | 1,412,510 | 1,591,530 | 77 | 368.94 |
| 1999-04-13 | 1,651,220 | 1,691,020 | 1,492,080 | 1,531,840 | 231 | 355.11 |
| 1999-04-12 | 1,541,800 | 1,611,450 | 1,541,800 | 1,611,450 | 193 | 373.56 |
| 1999-04-09 | 1,293,140 | 1,412,510 | 1,293,140 | 1,412,510 | 283 | 327.45 |
| 1999-04-08 | 1,133,960 | 1,213,570 | 1,044,430 | 1,213,570 | 527 | 281.33 |
| 1999-04-07 | 1,014,630 | 1,014,630 | 1,014,630 | 1,014,630 | 390 | 235.21 |
| 1999-04-06 | 944,981 | 945,968 | 885,294 | 915,137 | 159 | 212.15 |
| 1999-04-05 | 815,645 | 915,137 | 815,645 | 915,137 | 185 | 212.15 |
| 1999-04-02 | 746,040 | 815,645 | 716,196 | 815,645 | 59 | 189.08 |
| 1999-04-01 | 726,158 | 746,040 | 697,303 | 726,158 | 20 | 168.34 |
| 1999-03-31 | 754,971 | 754,971 | 736,077 | 737,065 | 12 | 170.87 |
| 1999-03-30 | 726,158 | 746,040 | 726,158 | 736,077 | 16 | 170.64 |
| 1999-03-29 | 756,002 | 756,002 | 726,158 | 726,158 | 9 | 168.34 |
| 1999-03-26 | 749,002 | 756,002 | 735,090 | 756,002 | 20 | 175.26 |
| 1999-03-25 | 706,234 | 706,234 | 686,353 | 706,234 | 8 | 163.72 |
| 1999-03-24 | 723,153 | 723,153 | 686,353 | 706,234 | 7 | 163.72 |
| 1999-03-23 | 756,002 | 756,002 | 717,184 | 736,077 | 8 | 170.64 |
| 1999-03-19 | 724,140 | 756,002 | 724,140 | 756,002 | 14 | 175.26 |
| 1999-03-18 | 756,002 | 756,002 | 726,158 | 726,158 | 8 | 168.34 |
| 1999-03-17 | 765,921 | 765,921 | 716,196 | 746,040 | 10 | 172.95 |
| 1999-03-16 | 726,158 | 745,052 | 716,196 | 717,184 | 24 | 166.26 |
| 1999-03-15 | 686,353 | 721,177 | 686,353 | 716,196 | 13 | 166.03 |
| 1999-03-12 | 646,548 | 676,391 | 616,704 | 676,391 | 16 | 156.80 |
| 1999-03-11 | 681,372 | 687,341 | 646,548 | 646,548 | 10 | 149.88 |
| 1999-03-10 | 716,196 | 716,196 | 681,372 | 681,372 | 10 | 157.95 |
| 1999-03-09 | 711,215 | 726,158 | 706,234 | 721,177 | 21 | 167.18 |
| 1999-03-08 | 746,040 | 756,002 | 691,334 | 706,234 | 29 | 163.72 |
| 1999-03-05 | 795,764 | 795,764 | 775,883 | 775,883 | 8 | 179.86 |
| 1999-03-04 | 815,645 | 815,645 | 795,764 | 795,764 | 11 | 184.47 |
| 1999-03-03 | 798,770 | 820,626 | 797,739 | 820,626 | 16 | 190.24 |
| 1999-03-02 | 835,569 | 840,551 | 835,569 | 840,551 | 6 | 194.86 |
| 1999-03-01 | 845,489 | 845,489 | 796,752 | 825,607 | 11 | 191.39 |
| 1999-02-26 | 835,569 | 865,413 | 785,845 | 845,489 | 14 | 196 |
| 1999-02-25 | 875,332 | 875,332 | 844,501 | 845,489 | 26 | 196 |
| 1999-02-24 | 856,438 | 897,231 | 855,451 | 884,306 | 125 | 205 |
| 1999-02-23 | 785,845 | 855,451 | 785,845 | 855,451 | 103 | 198.31 |
| 1999-02-22 | 785,845 | 785,845 | 765,921 | 785,845 | 22 | 182.17 |
| 1999-02-19 | 805,726 | 805,726 | 746,040 | 785,845 | 28 | 182.17 |
| 1999-02-18 | 815,645 | 825,607 | 775,883 | 825,607 | 37 | 191.39 |
| 1999-02-17 | 775,883 | 834,582 | 775,883 | 833,551 | 127 | 193.23 |
| 1999-02-16 | 875,332 | 875,332 | 765,921 | 765,921 | 268 | 177.55 |
| 1999-02-15 | 706,234 | 785,845 | 696,315 | 785,845 | 405 | 182.17 |
| 1999-02-12 | 616,704 | 687,341 | 606,785 | 686,353 | 179 | 159.11 |
| 1999-02-10 | 606,785 | 616,704 | 596,823 | 606,785 | 63 | 140.66 |
| 1999-02-09 | 547,099 | 605,798 | 547,099 | 605,798 | 28 | 140.44 |
| 1999-02-08 | 586,861 | 586,861 | 547,099 | 547,099 | 23 | 126.83 |
| 1999-02-05 | 606,785 | 606,785 | 542,118 | 576,942 | 66 | 133.75 |
| 1999-02-04 | 507,293 | 596,823 | 498,362 | 596,823 | 73 | 138.35 |
| 1999-02-03 | 497,374 | 507,293 | 482,431 | 497,374 | 17 | 115.30 |
| 1999-02-02 | 487,412 | 497,374 | 468,518 | 468,518 | 6 | 108.61 |
| 1999-02-01 | 497,374 | 497,374 | 472,469 | 472,469 | 2 | 109.53 |
| 1999-01-29 | 467,531 | 497,374 | 467,531 | 487,412 | 11 | 112.99 |
| 1999-01-28 | 457,569 | 457,569 | 457,569 | 457,569 | 5 | 106.07 |
| 1999-01-27 | 467,531 | 477,450 | 457,569 | 458,556 | 6 | 106.30 |
| 1999-01-26 | 492,393 | 492,393 | 442,668 | 447,607 | 4 | 103.76 |
| 1999-01-22 | 506,306 | 517,255 | 506,306 | 517,255 | 11 | 119.91 |
| 1999-01-21 | 497,374 | 507,293 | 495,356 | 507,293 | 33 | 117.60 |
| 1999-01-20 | 484,406 | 502,312 | 482,431 | 495,356 | 22 | 114.83 |
| 1999-01-19 | 467,531 | 486,424 | 467,531 | 486,424 | 5 | 112.76 |
| 1999-01-18 | 478,437 | 478,437 | 466,500 | 477,450 | 8 | 110.68 |
| 1999-01-14 | 416,776 | 487,412 | 407,844 | 487,412 | 11 | 112.99 |
| 1999-01-13 | 437,687 | 437,687 | 422,744 | 422,744 | 7 | 98 |
| 1999-01-12 | 495,356 | 495,356 | 447,607 | 447,607 | 7 | 103.76 |
| 1999-01-11 | 496,343 | 497,374 | 496,343 | 497,374 | 2 | 115.30 |
| 1999-01-08 | 497,374 | 505,318 | 496,343 | 497,374 | 23 | 115.30 |
| 1999-01-07 | 467,531 | 496,343 | 467,531 | 494,368 | 32 | 114.60 |
| 1999-01-06 | 476,462 | 476,462 | 462,550 | 462,550 | 13 | 107.23 |
| 1999-01-05 | 457,569 | 467,531 | 452,588 | 467,531 | 8 | 108.38 |
| 1999-01-04 | 443,656 | 443,656 | 432,706 | 432,706 | 6 | 100.31 |
分割・併合履歴 ： [2014-03-20]1株→0.951株 [2013-12-04]1株→1.134株 [2012-09-26]1株→100株 [2005-03-28]1株→10株 [2001-03-27]1株→2株 [2000-06-27]1株→2株
