9719 SCSK(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 | 7,050 | 7,100 | 7,010 | 7,040 | 16,000 | 1,955.56 |
| 1999-12-29 | 7,200 | 7,200 | 7,110 | 7,110 | 18,000 | 1,975 |
| 1999-12-28 | 7,100 | 7,200 | 7,070 | 7,200 | 19,000 | 2,000 |
| 1999-12-27 | 7,580 | 7,580 | 7,220 | 7,240 | 15,000 | 2,011.11 |
| 1999-12-24 | 7,360 | 7,600 | 7,320 | 7,500 | 62,000 | 2,083.33 |
| 1999-12-22 | 7,150 | 7,500 | 7,150 | 7,300 | 62,000 | 2,027.78 |
| 1999-12-21 | 7,500 | 7,500 | 6,990 | 7,240 | 50,000 | 2,011.11 |
| 1999-12-20 | 8,090 | 8,090 | 7,700 | 7,800 | 101,000 | 2,166.67 |
| 1999-12-17 | 7,390 | 7,990 | 7,300 | 7,990 | 131,000 | 2,219.44 |
| 1999-12-16 | 6,850 | 7,000 | 6,780 | 6,990 | 64,000 | 1,941.67 |
| 1999-12-15 | 6,600 | 6,950 | 6,510 | 6,850 | 71,000 | 1,902.78 |
| 1999-12-14 | 6,400 | 7,000 | 6,300 | 7,000 | 80,000 | 1,944.44 |
| 1999-12-13 | 6,600 | 6,600 | 6,080 | 6,300 | 166,000 | 1,750 |
| 1999-12-10 | 6,470 | 6,750 | 6,470 | 6,600 | 109,000 | 1,833.33 |
| 1999-12-09 | 6,990 | 6,990 | 6,800 | 6,870 | 38,000 | 1,908.33 |
| 1999-12-08 | 7,110 | 7,110 | 6,900 | 6,900 | 45,000 | 1,916.67 |
| 1999-12-07 | 6,830 | 7,200 | 6,830 | 7,100 | 68,000 | 1,972.22 |
| 1999-12-06 | 6,670 | 7,030 | 6,670 | 6,820 | 100,000 | 1,894.44 |
| 1999-12-03 | 7,150 | 7,150 | 6,570 | 6,770 | 57,000 | 1,880.56 |
| 1999-12-02 | 7,000 | 7,000 | 6,350 | 6,450 | 66,000 | 1,791.67 |
| 1999-12-01 | 7,800 | 7,810 | 7,100 | 7,100 | 51,000 | 1,972.22 |
| 1999-11-30 | 8,390 | 8,390 | 7,600 | 7,600 | 36,000 | 2,111.11 |
| 1999-11-29 | 7,500 | 8,500 | 7,500 | 8,400 | 44,000 | 2,333.33 |
| 1999-11-26 | 7,630 | 7,860 | 7,620 | 7,800 | 22,000 | 2,166.67 |
| 1999-11-25 | 8,400 | 8,400 | 7,590 | 7,620 | 56,000 | 2,116.67 |
| 1999-11-24 | 7,870 | 8,380 | 7,850 | 8,380 | 92,000 | 2,327.78 |
| 1999-11-22 | 7,990 | 8,000 | 7,920 | 7,920 | 57,000 | 2,200 |
| 1999-11-19 | 8,000 | 8,400 | 7,800 | 8,050 | 97,000 | 2,236.11 |
| 1999-11-18 | 7,400 | 7,650 | 7,400 | 7,600 | 60,000 | 2,111.11 |
| 1999-11-17 | 8,320 | 8,400 | 7,500 | 8,000 | 84,000 | 2,222.22 |
| 1999-11-16 | 8,610 | 8,610 | 8,240 | 8,240 | 52,000 | 2,288.89 |
| 1999-11-15 | 9,000 | 9,200 | 8,600 | 8,810 | 102,000 | 2,447.22 |
| 1999-11-12 | 8,450 | 9,400 | 8,450 | 8,800 | 188,000 | 2,444.44 |
| 1999-11-11 | 8,660 | 8,660 | 8,600 | 8,660 | 158,000 | 2,405.56 |
| 1999-11-10 | 6,660 | 7,660 | 6,660 | 7,660 | 126,000 | 2,127.78 |
| 1999-11-09 | 6,850 | 6,850 | 6,620 | 6,660 | 54,000 | 1,850 |
| 1999-11-08 | 6,870 | 6,870 | 6,650 | 6,750 | 48,000 | 1,875 |
| 1999-11-05 | 6,800 | 6,860 | 6,290 | 6,860 | 54,000 | 1,905.56 |
| 1999-11-04 | 6,390 | 7,000 | 6,390 | 6,860 | 130,000 | 1,905.56 |
| 1999-11-02 | 5,800 | 6,250 | 5,800 | 6,200 | 83,000 | 1,722.22 |
| 1999-11-01 | 5,800 | 5,800 | 5,620 | 5,800 | 37,000 | 1,611.11 |
| 1999-10-29 | 5,310 | 5,640 | 5,310 | 5,600 | 59,000 | 1,555.56 |
| 1999-10-28 | 5,160 | 5,220 | 5,160 | 5,220 | 34,000 | 1,450 |
| 1999-10-27 | 5,290 | 5,300 | 5,250 | 5,250 | 13,000 | 1,458.33 |
| 1999-10-26 | 5,450 | 5,450 | 5,160 | 5,300 | 52,000 | 1,472.22 |
| 1999-10-25 | 5,410 | 5,480 | 5,310 | 5,430 | 30,000 | 1,508.33 |
| 1999-10-22 | 5,500 | 5,500 | 5,300 | 5,390 | 9,000 | 1,497.22 |
| 1999-10-21 | 5,400 | 5,500 | 5,400 | 5,500 | 8,000 | 1,527.78 |
| 1999-10-20 | 5,330 | 5,400 | 5,200 | 5,400 | 10,000 | 1,500 |
| 1999-10-19 | 5,200 | 5,400 | 5,200 | 5,400 | 30,000 | 1,500 |
| 1999-10-18 | 5,020 | 5,200 | 5,020 | 5,200 | 64,000 | 1,444.44 |
| 1999-10-15 | 5,680 | 5,690 | 5,400 | 5,420 | 56,000 | 1,505.56 |
| 1999-10-14 | 5,550 | 5,950 | 5,550 | 5,630 | 121,000 | 1,563.89 |
| 1999-10-13 | 5,550 | 5,550 | 5,450 | 5,500 | 93,000 | 1,527.78 |
| 1999-10-12 | 5,650 | 5,720 | 5,560 | 5,560 | 54,000 | 1,544.44 |
| 1999-10-08 | 5,860 | 5,900 | 5,650 | 5,650 | 34,000 | 1,569.44 |
| 1999-10-07 | 6,000 | 6,090 | 5,800 | 5,810 | 41,000 | 1,613.89 |
| 1999-10-06 | 5,720 | 5,950 | 5,720 | 5,950 | 16,000 | 1,652.78 |
| 1999-10-05 | 6,190 | 6,190 | 6,100 | 6,100 | 37,000 | 1,694.44 |
| 1999-10-04 | 6,000 | 6,200 | 6,000 | 6,190 | 32,000 | 1,719.44 |
| 1999-10-01 | 6,100 | 6,160 | 6,000 | 6,000 | 31,000 | 1,666.67 |
| 1999-09-30 | 5,900 | 6,200 | 5,880 | 6,100 | 79,000 | 1,694.44 |
| 1999-09-29 | 5,850 | 5,850 | 5,750 | 5,850 | 16,000 | 1,625 |
| 1999-09-28 | 5,700 | 5,750 | 5,700 | 5,750 | 14,000 | 1,597.22 |
| 1999-09-27 | 5,480 | 5,650 | 5,480 | 5,650 | 35,000 | 1,569.44 |
| 1999-09-24 | 5,750 | 5,750 | 5,400 | 5,510 | 55,000 | 1,530.56 |
| 1999-09-22 | 5,500 | 5,900 | 5,410 | 5,900 | 85,000 | 1,638.89 |
| 1999-09-21 | 5,900 | 5,900 | 5,600 | 5,650 | 27,000 | 1,569.44 |
| 1999-09-20 | 5,800 | 5,950 | 5,800 | 5,900 | 46,000 | 1,638.89 |
| 1999-09-17 | 5,750 | 5,780 | 5,500 | 5,780 | 41,000 | 1,605.56 |
| 1999-09-16 | 5,690 | 5,750 | 5,410 | 5,750 | 68,000 | 1,597.22 |
| 1999-09-14 | 5,970 | 5,970 | 5,660 | 5,690 | 45,000 | 1,580.56 |
| 1999-09-13 | 5,600 | 5,890 | 5,600 | 5,870 | 69,000 | 1,630.56 |
| 1999-09-10 | 5,350 | 5,600 | 5,350 | 5,600 | 117,000 | 1,555.56 |
| 1999-09-09 | 5,400 | 5,600 | 5,400 | 5,550 | 29,000 | 1,541.67 |
| 1999-09-08 | 5,490 | 5,500 | 5,400 | 5,500 | 12,000 | 1,527.78 |
| 1999-09-07 | 5,800 | 5,820 | 5,400 | 5,500 | 69,000 | 1,527.78 |
| 1999-09-06 | 5,590 | 5,850 | 5,520 | 5,820 | 138,000 | 1,616.67 |
| 1999-09-03 | 5,300 | 5,400 | 5,100 | 5,390 | 89,000 | 1,497.22 |
| 1999-09-02 | 5,130 | 5,290 | 5,000 | 5,290 | 98,000 | 1,469.44 |
| 1999-09-01 | 4,900 | 5,090 | 4,900 | 5,080 | 84,000 | 1,411.11 |
| 1999-08-31 | 4,800 | 4,980 | 4,750 | 4,930 | 57,000 | 1,369.44 |
| 1999-08-30 | 4,540 | 4,900 | 4,530 | 4,750 | 59,000 | 1,319.44 |
| 1999-08-27 | 4,530 | 4,670 | 4,530 | 4,640 | 45,000 | 1,288.89 |
| 1999-08-26 | 4,410 | 4,410 | 4,300 | 4,360 | 19,000 | 1,211.11 |
| 1999-08-25 | 4,680 | 4,680 | 4,200 | 4,410 | 64,000 | 1,225 |
| 1999-08-24 | 4,500 | 4,600 | 4,490 | 4,600 | 25,000 | 1,277.78 |
| 1999-08-23 | 4,220 | 4,320 | 4,220 | 4,320 | 23,000 | 1,200 |
| 1999-08-20 | 4,230 | 4,430 | 4,230 | 4,320 | 50,000 | 1,200 |
| 1999-08-19 | 4,400 | 4,400 | 4,280 | 4,330 | 21,000 | 1,202.78 |
| 1999-08-18 | 4,500 | 4,500 | 4,420 | 4,430 | 26,000 | 1,230.56 |
| 1999-08-17 | 4,500 | 4,500 | 4,420 | 4,430 | 23,000 | 1,230.56 |
| 1999-08-16 | 4,360 | 4,500 | 4,360 | 4,500 | 18,000 | 1,250 |
| 1999-08-13 | 4,230 | 4,350 | 4,230 | 4,300 | 18,000 | 1,194.44 |
| 1999-08-12 | 4,140 | 4,230 | 4,130 | 4,230 | 29,000 | 1,175 |
| 1999-08-11 | 4,030 | 4,070 | 4,000 | 4,070 | 28,000 | 1,130.56 |
| 1999-08-10 | 4,230 | 4,230 | 4,140 | 4,180 | 21,000 | 1,161.11 |
| 1999-08-09 | 4,230 | 4,250 | 4,230 | 4,230 | 10,000 | 1,175 |
| 1999-08-06 | 4,250 | 4,300 | 4,250 | 4,280 | 7,000 | 1,188.89 |
| 1999-08-05 | 4,310 | 4,310 | 4,250 | 4,250 | 6,000 | 1,180.56 |
| 1999-08-04 | 4,280 | 4,410 | 4,280 | 4,340 | 27,000 | 1,205.56 |
| 1999-08-03 | 4,480 | 4,550 | 4,460 | 4,550 | 14,000 | 1,263.89 |
| 1999-08-02 | 4,430 | 4,480 | 4,430 | 4,480 | 2,000 | 1,244.44 |
| 1999-07-30 | 4,550 | 4,560 | 4,500 | 4,530 | 18,000 | 1,258.33 |
| 1999-07-29 | 4,480 | 4,690 | 4,450 | 4,610 | 61,000 | 1,280.56 |
| 1999-07-28 | 4,320 | 4,480 | 4,320 | 4,430 | 36,000 | 1,230.56 |
| 1999-07-27 | 4,220 | 4,400 | 4,220 | 4,260 | 29,000 | 1,183.33 |
| 1999-07-26 | 4,210 | 4,280 | 4,210 | 4,270 | 63,000 | 1,186.11 |
| 1999-07-23 | 4,170 | 4,280 | 4,160 | 4,270 | 25,000 | 1,186.11 |
| 1999-07-22 | 4,450 | 4,460 | 4,150 | 4,270 | 50,000 | 1,186.11 |
| 1999-07-21 | 4,500 | 4,500 | 4,420 | 4,440 | 23,000 | 1,233.33 |
| 1999-07-19 | 4,660 | 4,700 | 4,650 | 4,700 | 19,000 | 1,305.56 |
| 1999-07-16 | 4,700 | 4,800 | 4,670 | 4,710 | 49,000 | 1,308.33 |
| 1999-07-15 | 4,710 | 4,710 | 4,670 | 4,690 | 28,000 | 1,302.78 |
| 1999-07-14 | 4,700 | 4,900 | 4,700 | 4,710 | 73,000 | 1,308.33 |
| 1999-07-13 | 4,700 | 4,750 | 4,680 | 4,680 | 40,000 | 1,300 |
| 1999-07-12 | 4,650 | 4,750 | 4,650 | 4,750 | 60,000 | 1,319.44 |
| 1999-07-09 | 4,810 | 4,810 | 4,770 | 4,770 | 23,000 | 1,325 |
| 1999-07-08 | 5,010 | 5,010 | 4,910 | 4,970 | 38,000 | 1,380.56 |
| 1999-07-07 | 5,100 | 5,100 | 4,950 | 5,000 | 39,000 | 1,388.89 |
| 1999-07-06 | 5,100 | 5,150 | 5,100 | 5,110 | 47,000 | 1,419.44 |
| 1999-07-05 | 5,190 | 5,200 | 5,110 | 5,120 | 44,000 | 1,422.22 |
| 1999-07-02 | 5,200 | 5,220 | 5,200 | 5,200 | 54,000 | 1,444.44 |
| 1999-07-01 | 5,150 | 5,200 | 5,090 | 5,100 | 48,000 | 1,416.67 |
| 1999-06-30 | 5,140 | 5,200 | 5,100 | 5,150 | 60,000 | 1,430.56 |
| 1999-06-29 | 4,810 | 4,890 | 4,810 | 4,840 | 28,000 | 1,344.44 |
| 1999-06-28 | 4,990 | 4,990 | 4,790 | 4,900 | 39,000 | 1,361.11 |
| 1999-06-25 | 4,950 | 5,000 | 4,940 | 4,940 | 38,000 | 1,372.22 |
| 1999-06-24 | 4,900 | 5,000 | 4,850 | 4,850 | 39,000 | 1,347.22 |
| 1999-06-23 | 5,220 | 5,300 | 5,100 | 5,250 | 50,000 | 1,458.33 |
| 1999-06-22 | 5,000 | 5,300 | 4,950 | 5,230 | 73,000 | 1,452.78 |
| 1999-06-21 | 4,800 | 4,950 | 4,800 | 4,950 | 59,000 | 1,375 |
| 1999-06-18 | 4,740 | 4,750 | 4,650 | 4,750 | 43,000 | 1,319.44 |
| 1999-06-17 | 4,620 | 4,660 | 4,620 | 4,640 | 22,000 | 1,288.89 |
| 1999-06-16 | 4,600 | 4,660 | 4,490 | 4,660 | 32,000 | 1,294.44 |
| 1999-06-15 | 4,630 | 4,670 | 4,570 | 4,570 | 21,000 | 1,269.44 |
| 1999-06-14 | 4,700 | 4,700 | 4,650 | 4,670 | 12,000 | 1,297.22 |
| 1999-06-11 | 4,620 | 4,700 | 4,580 | 4,650 | 85,000 | 1,291.67 |
| 1999-06-10 | 4,500 | 4,600 | 4,500 | 4,590 | 51,000 | 1,275 |
| 1999-06-09 | 4,490 | 4,560 | 4,490 | 4,510 | 48,000 | 1,252.78 |
| 1999-06-08 | 4,390 | 4,480 | 4,390 | 4,450 | 41,000 | 1,236.11 |
| 1999-06-07 | 4,400 | 4,450 | 4,360 | 4,400 | 26,000 | 1,222.22 |
| 1999-06-04 | 4,470 | 4,500 | 4,370 | 4,400 | 74,000 | 1,222.22 |
| 1999-06-03 | 4,440 | 4,650 | 4,380 | 4,570 | 148,000 | 1,269.44 |
| 1999-06-02 | 4,370 | 4,400 | 4,310 | 4,400 | 95,000 | 1,222.22 |
| 1999-06-01 | 4,250 | 4,390 | 4,230 | 4,390 | 187,000 | 1,219.44 |
| 1999-05-31 | 4,040 | 4,200 | 4,000 | 4,160 | 86,000 | 1,155.56 |
| 1999-05-28 | 4,030 | 4,080 | 3,970 | 4,060 | 44,000 | 1,127.78 |
| 1999-05-27 | 4,000 | 4,010 | 3,970 | 3,970 | 15,000 | 1,102.78 |
| 1999-05-26 | 4,010 | 4,100 | 4,010 | 4,050 | 63,000 | 1,125 |
| 1999-05-25 | 3,950 | 4,050 | 3,950 | 4,050 | 116,000 | 1,125 |
| 1999-05-24 | 4,090 | 4,090 | 3,950 | 3,950 | 55,000 | 1,097.22 |
| 1999-05-21 | 4,100 | 4,100 | 4,050 | 4,100 | 70,000 | 1,138.89 |
| 1999-05-20 | 4,030 | 4,100 | 4,000 | 4,100 | 54,000 | 1,138.89 |
| 1999-05-19 | 4,100 | 4,150 | 4,030 | 4,080 | 175,000 | 1,133.33 |
| 1999-05-18 | 3,850 | 4,090 | 3,840 | 4,020 | 117,000 | 1,116.67 |
| 1999-05-17 | 3,850 | 3,900 | 3,780 | 3,780 | 109,000 | 1,050 |
| 1999-05-14 | 3,700 | 3,780 | 3,690 | 3,750 | 24,000 | 1,041.67 |
| 1999-05-13 | 3,720 | 3,730 | 3,640 | 3,640 | 14,000 | 1,011.11 |
| 1999-05-12 | 3,790 | 3,800 | 3,750 | 3,800 | 25,000 | 1,055.56 |
| 1999-05-11 | 3,820 | 3,900 | 3,800 | 3,800 | 19,000 | 1,055.56 |
| 1999-05-10 | 3,750 | 3,900 | 3,740 | 3,820 | 18,000 | 1,061.11 |
| 1999-05-07 | 3,880 | 3,880 | 3,800 | 3,800 | 27,000 | 1,055.56 |
| 1999-05-06 | 3,920 | 3,930 | 3,840 | 3,900 | 23,000 | 1,083.33 |
| 1999-04-30 | 4,040 | 4,040 | 3,810 | 3,950 | 13,000 | 1,097.22 |
| 1999-04-28 | 4,150 | 4,150 | 3,960 | 4,050 | 31,000 | 1,125 |
| 1999-04-27 | 4,000 | 4,150 | 3,990 | 4,150 | 118,000 | 1,152.78 |
| 1999-04-26 | 3,900 | 3,940 | 3,800 | 3,940 | 58,000 | 1,094.44 |
| 1999-04-23 | 3,700 | 3,740 | 3,650 | 3,700 | 47,000 | 1,027.78 |
| 1999-04-22 | 3,500 | 3,650 | 3,500 | 3,650 | 22,000 | 1,013.89 |
| 1999-04-21 | 3,500 | 3,500 | 3,450 | 3,480 | 24,000 | 966.67 |
| 1999-04-20 | 3,450 | 3,650 | 3,420 | 3,550 | 70,000 | 986.11 |
| 1999-04-19 | 3,520 | 3,580 | 3,450 | 3,450 | 55,000 | 958.33 |
| 1999-04-16 | 3,700 | 3,750 | 3,550 | 3,580 | 27,000 | 994.44 |
| 1999-04-15 | 3,890 | 3,890 | 3,700 | 3,740 | 64,000 | 1,038.89 |
| 1999-04-14 | 3,820 | 3,880 | 3,820 | 3,850 | 27,000 | 1,069.44 |
| 1999-04-13 | 3,960 | 3,970 | 3,960 | 3,970 | 11,000 | 1,102.78 |
| 1999-04-12 | 4,000 | 4,080 | 3,960 | 4,000 | 37,000 | 1,111.11 |
| 1999-04-09 | 3,900 | 4,050 | 3,900 | 3,980 | 75,000 | 1,105.56 |
| 1999-04-08 | 3,840 | 3,930 | 3,840 | 3,850 | 51,000 | 1,069.44 |
| 1999-04-07 | 3,990 | 3,990 | 3,900 | 3,940 | 66,000 | 1,094.44 |
| 1999-04-06 | 4,100 | 4,100 | 4,000 | 4,030 | 57,000 | 1,119.44 |
| 1999-04-05 | 4,000 | 4,060 | 4,000 | 4,050 | 65,000 | 1,125 |
| 1999-04-02 | 4,090 | 4,130 | 4,000 | 4,100 | 96,000 | 1,138.89 |
| 1999-04-01 | 3,850 | 4,140 | 3,850 | 4,140 | 93,000 | 1,150 |
| 1999-03-31 | 3,800 | 4,010 | 3,800 | 4,000 | 89,000 | 1,111.11 |
| 1999-03-30 | 3,820 | 4,000 | 3,800 | 3,900 | 77,000 | 1,083.33 |
| 1999-03-29 | 3,850 | 3,870 | 3,820 | 3,870 | 32,000 | 1,075 |
| 1999-03-26 | 3,800 | 3,900 | 3,750 | 3,890 | 57,000 | 1,080.56 |
| 1999-03-25 | 3,610 | 3,800 | 3,600 | 3,720 | 125,000 | 1,033.33 |
| 1999-03-24 | 3,550 | 3,610 | 3,450 | 3,560 | 59,000 | 988.89 |
| 1999-03-23 | 3,600 | 3,660 | 3,580 | 3,650 | 91,000 | 1,013.89 |
| 1999-03-19 | 3,470 | 3,720 | 3,470 | 3,650 | 100,000 | 1,013.89 |
| 1999-03-18 | 3,450 | 3,610 | 3,380 | 3,520 | 188,000 | 977.78 |
| 1999-03-17 | 3,360 | 3,360 | 3,310 | 3,350 | 70,000 | 930.56 |
| 1999-03-16 | 3,200 | 3,310 | 3,200 | 3,310 | 65,000 | 919.44 |
| 1999-03-15 | 3,200 | 3,200 | 3,160 | 3,200 | 23,000 | 888.89 |
| 1999-03-12 | 3,090 | 3,300 | 3,090 | 3,240 | 127,000 | 900 |
| 1999-03-11 | 3,080 | 3,100 | 3,010 | 3,040 | 63,000 | 844.44 |
| 1999-03-10 | 3,160 | 3,170 | 3,110 | 3,110 | 18,000 | 863.89 |
| 1999-03-09 | 3,200 | 3,230 | 3,190 | 3,190 | 18,000 | 886.11 |
| 1999-03-08 | 3,270 | 3,280 | 3,210 | 3,210 | 42,000 | 891.67 |
| 1999-03-05 | 3,140 | 3,250 | 3,140 | 3,250 | 73,000 | 902.78 |
| 1999-03-04 | 3,160 | 3,200 | 3,120 | 3,120 | 43,000 | 866.67 |
| 1999-03-03 | 3,050 | 3,110 | 3,040 | 3,110 | 15,000 | 863.89 |
| 1999-03-02 | 3,190 | 3,200 | 3,090 | 3,090 | 16,000 | 858.33 |
| 1999-03-01 | 3,100 | 3,200 | 3,050 | 3,190 | 25,000 | 886.11 |
| 1999-02-26 | 3,280 | 3,300 | 3,130 | 3,300 | 29,000 | 916.67 |
| 1999-02-25 | 3,300 | 3,490 | 3,150 | 3,300 | 114,000 | 916.67 |
| 1999-02-24 | 3,070 | 3,300 | 3,070 | 3,200 | 115,000 | 888.89 |
| 1999-02-23 | 3,000 | 3,100 | 3,000 | 3,070 | 136,000 | 852.78 |
| 1999-02-22 | 2,960 | 2,995 | 2,940 | 2,995 | 38,000 | 831.94 |
| 1999-02-19 | 2,890 | 2,970 | 2,890 | 2,950 | 97,000 | 819.44 |
| 1999-02-18 | 2,855 | 2,890 | 2,855 | 2,890 | 24,000 | 802.78 |
| 1999-02-17 | 2,855 | 2,860 | 2,855 | 2,855 | 12,000 | 793.06 |
| 1999-02-16 | 2,850 | 2,850 | 2,820 | 2,820 | 9,000 | 783.33 |
| 1999-02-15 | 2,860 | 2,860 | 2,850 | 2,855 | 13,000 | 793.06 |
| 1999-02-12 | 2,870 | 2,870 | 2,855 | 2,855 | 6,000 | 793.06 |
| 1999-02-10 | 2,855 | 2,870 | 2,840 | 2,870 | 13,000 | 797.22 |
| 1999-02-09 | 2,875 | 2,890 | 2,875 | 2,875 | 25,000 | 798.61 |
| 1999-02-08 | 2,810 | 2,890 | 2,810 | 2,890 | 3,000 | 802.78 |
| 1999-02-05 | 2,785 | 2,805 | 2,775 | 2,805 | 12,000 | 779.17 |
| 1999-02-04 | 2,835 | 2,845 | 2,820 | 2,825 | 6,000 | 784.72 |
| 1999-02-03 | 2,935 | 2,935 | 2,875 | 2,875 | 25,000 | 798.61 |
| 1999-02-02 | 2,890 | 2,935 | 2,890 | 2,935 | 32,000 | 815.28 |
| 1999-02-01 | 2,865 | 2,925 | 2,865 | 2,910 | 45,000 | 808.33 |
| 1999-01-29 | 2,850 | 2,860 | 2,805 | 2,860 | 15,000 | 794.44 |
| 1999-01-28 | 2,780 | 2,830 | 2,780 | 2,805 | 30,000 | 779.17 |
| 1999-01-27 | 2,775 | 2,850 | 2,770 | 2,830 | 19,000 | 786.11 |
| 1999-01-26 | 2,765 | 2,830 | 2,765 | 2,770 | 11,000 | 769.44 |
| 1999-01-25 | 2,825 | 2,825 | 2,805 | 2,805 | 7,000 | 779.17 |
| 1999-01-22 | 2,930 | 2,930 | 2,770 | 2,815 | 35,000 | 781.94 |
| 1999-01-21 | 2,890 | 2,950 | 2,800 | 2,950 | 68,000 | 819.44 |
| 1999-01-20 | 2,710 | 2,890 | 2,700 | 2,890 | 81,000 | 802.78 |
| 1999-01-19 | 2,750 | 2,750 | 2,710 | 2,710 | 4,000 | 752.78 |
| 1999-01-18 | 2,745 | 2,750 | 2,700 | 2,700 | 18,000 | 750 |
| 1999-01-14 | 2,760 | 2,770 | 2,760 | 2,770 | 22,000 | 769.44 |
| 1999-01-13 | 2,755 | 2,800 | 2,755 | 2,760 | 35,000 | 766.67 |
| 1999-01-12 | 2,685 | 2,720 | 2,675 | 2,700 | 36,000 | 750 |
| 1999-01-11 | 2,715 | 2,715 | 2,635 | 2,635 | 7,000 | 731.94 |
| 1999-01-08 | 2,685 | 2,710 | 2,675 | 2,675 | 28,000 | 743.06 |
| 1999-01-07 | 2,700 | 2,720 | 2,675 | 2,685 | 76,000 | 745.83 |
| 1999-01-06 | 2,700 | 2,700 | 2,680 | 2,680 | 22,000 | 744.44 |
| 1999-01-05 | 2,700 | 2,700 | 2,680 | 2,680 | 18,000 | 744.44 |
| 1999-01-04 | 2,725 | 2,725 | 2,720 | 2,720 | 4,000 | 755.56 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株
