1941 (株)中電工 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 | 1,490 | 1,553 | 1,490 | 1,553 | 8,000 | 1,553 |
| 1999-12-29 | 1,539 | 1,539 | 1,480 | 1,480 | 11,000 | 1,480 |
| 1999-12-28 | 1,539 | 1,540 | 1,480 | 1,540 | 8,000 | 1,540 |
| 1999-12-27 | 1,540 | 1,540 | 1,539 | 1,539 | 15,000 | 1,539 |
| 1999-12-24 | 1,540 | 1,550 | 1,540 | 1,540 | 25,000 | 1,540 |
| 1999-12-22 | 1,560 | 1,570 | 1,560 | 1,560 | 17,000 | 1,560 |
| 1999-12-21 | 1,575 | 1,580 | 1,560 | 1,561 | 24,000 | 1,561 |
| 1999-12-20 | 1,579 | 1,579 | 1,560 | 1,575 | 81,000 | 1,575 |
| 1999-12-17 | 1,580 | 1,580 | 1,570 | 1,579 | 37,000 | 1,579 |
| 1999-12-16 | 1,552 | 1,569 | 1,552 | 1,569 | 55,000 | 1,569 |
| 1999-12-15 | 1,580 | 1,581 | 1,551 | 1,551 | 61,000 | 1,551 |
| 1999-12-14 | 1,551 | 1,600 | 1,551 | 1,600 | 35,000 | 1,600 |
| 1999-12-13 | 1,571 | 1,571 | 1,480 | 1,550 | 91,000 | 1,550 |
| 1999-12-10 | 1,579 | 1,580 | 1,551 | 1,570 | 83,000 | 1,570 |
| 1999-12-09 | 1,558 | 1,565 | 1,550 | 1,555 | 33,000 | 1,555 |
| 1999-12-08 | 1,570 | 1,580 | 1,569 | 1,569 | 28,000 | 1,569 |
| 1999-12-07 | 1,670 | 1,671 | 1,531 | 1,565 | 19,000 | 1,565 |
| 1999-12-06 | 1,704 | 1,720 | 1,700 | 1,700 | 34,000 | 1,700 |
| 1999-12-03 | 1,701 | 1,820 | 1,692 | 1,695 | 45,000 | 1,695 |
| 1999-12-02 | 1,734 | 1,746 | 1,702 | 1,702 | 44,000 | 1,702 |
| 1999-12-01 | 1,722 | 1,739 | 1,701 | 1,703 | 59,000 | 1,703 |
| 1999-11-30 | 1,920 | 1,920 | 1,750 | 1,782 | 44,000 | 1,782 |
| 1999-11-29 | 1,743 | 1,750 | 1,743 | 1,750 | 31,000 | 1,750 |
| 1999-11-26 | 1,750 | 1,750 | 1,741 | 1,741 | 15,000 | 1,741 |
| 1999-11-25 | 1,760 | 1,770 | 1,750 | 1,750 | 21,000 | 1,750 |
| 1999-11-24 | 1,750 | 1,760 | 1,748 | 1,760 | 47,000 | 1,760 |
| 1999-11-22 | 1,750 | 1,780 | 1,750 | 1,750 | 26,000 | 1,750 |
| 1999-11-19 | 1,810 | 1,871 | 1,744 | 1,744 | 44,000 | 1,744 |
| 1999-11-18 | 1,830 | 1,835 | 1,830 | 1,835 | 22,000 | 1,835 |
| 1999-11-17 | 1,830 | 1,830 | 1,830 | 1,830 | 53,000 | 1,830 |
| 1999-11-16 | 1,834 | 1,840 | 1,831 | 1,831 | 33,000 | 1,831 |
| 1999-11-15 | 1,850 | 1,850 | 1,835 | 1,835 | 8,000 | 1,835 |
| 1999-11-12 | 1,880 | 1,890 | 1,861 | 1,870 | 80,000 | 1,870 |
| 1999-11-11 | 1,844 | 1,880 | 1,844 | 1,880 | 23,000 | 1,880 |
| 1999-11-10 | 1,880 | 1,880 | 1,831 | 1,844 | 10,000 | 1,844 |
| 1999-11-09 | 1,850 | 1,880 | 1,850 | 1,880 | 20,000 | 1,880 |
| 1999-11-08 | 1,900 | 1,902 | 1,894 | 1,902 | 26,000 | 1,902 |
| 1999-11-05 | 1,850 | 1,860 | 1,850 | 1,860 | 11,000 | 1,860 |
| 1999-11-04 | 1,855 | 1,880 | 1,850 | 1,880 | 46,000 | 1,880 |
| 1999-11-02 | 1,850 | 1,880 | 1,850 | 1,855 | 24,000 | 1,855 |
| 1999-11-01 | 1,900 | 1,900 | 1,836 | 1,836 | 26,000 | 1,836 |
| 1999-10-29 | 1,827 | 1,891 | 1,827 | 1,866 | 30,000 | 1,866 |
| 1999-10-28 | 1,821 | 1,828 | 1,821 | 1,827 | 14,000 | 1,827 |
| 1999-10-27 | 1,884 | 1,885 | 1,821 | 1,821 | 31,000 | 1,821 |
| 1999-10-26 | 1,829 | 1,900 | 1,810 | 1,884 | 20,000 | 1,884 |
| 1999-10-25 | 1,821 | 1,941 | 1,821 | 1,829 | 9,000 | 1,829 |
| 1999-10-22 | 1,847 | 1,850 | 1,821 | 1,849 | 43,000 | 1,849 |
| 1999-10-21 | 1,840 | 1,848 | 1,840 | 1,848 | 49,000 | 1,848 |
| 1999-10-20 | 1,850 | 1,870 | 1,850 | 1,870 | 19,000 | 1,870 |
| 1999-10-19 | 1,800 | 1,830 | 1,800 | 1,830 | 7,000 | 1,830 |
| 1999-10-18 | 1,859 | 1,879 | 1,810 | 1,810 | 15,000 | 1,810 |
| 1999-10-15 | 1,898 | 1,898 | 1,851 | 1,859 | 7,000 | 1,859 |
| 1999-10-14 | 1,900 | 1,928 | 1,900 | 1,928 | 14,000 | 1,928 |
| 1999-10-13 | 1,906 | 1,908 | 1,906 | 1,908 | 8,000 | 1,908 |
| 1999-10-12 | 1,900 | 1,905 | 1,900 | 1,905 | 19,000 | 1,905 |
| 1999-10-08 | 1,966 | 1,966 | 1,948 | 1,948 | 8,000 | 1,948 |
| 1999-10-07 | 1,885 | 1,950 | 1,866 | 1,950 | 25,000 | 1,950 |
| 1999-10-06 | 1,851 | 1,855 | 1,850 | 1,855 | 19,000 | 1,855 |
| 1999-10-05 | 1,869 | 1,897 | 1,850 | 1,850 | 11,000 | 1,850 |
| 1999-10-04 | 1,960 | 1,960 | 1,929 | 1,929 | 5,000 | 1,929 |
| 1999-10-01 | 1,835 | 1,960 | 1,835 | 1,959 | 13,000 | 1,959 |
| 1999-09-30 | 1,801 | 1,949 | 1,801 | 1,889 | 20,000 | 1,889 |
| 1999-09-29 | 1,930 | 1,930 | 1,800 | 1,800 | 18,000 | 1,800 |
| 1999-09-28 | 1,925 | 1,930 | 1,920 | 1,930 | 25,000 | 1,930 |
| 1999-09-27 | 1,836 | 1,895 | 1,835 | 1,895 | 15,000 | 1,895 |
| 1999-09-24 | 1,835 | 1,839 | 1,835 | 1,839 | 18,000 | 1,839 |
| 1999-09-22 | 1,831 | 1,890 | 1,830 | 1,886 | 19,000 | 1,886 |
| 1999-09-21 | 1,849 | 1,849 | 1,820 | 1,830 | 7,000 | 1,830 |
| 1999-09-20 | 1,850 | 1,885 | 1,820 | 1,885 | 20,000 | 1,885 |
| 1999-09-17 | 1,841 | 1,872 | 1,805 | 1,850 | 24,000 | 1,850 |
| 1999-09-16 | 1,800 | 1,930 | 1,800 | 1,930 | 54,000 | 1,930 |
| 1999-09-14 | 1,800 | 1,813 | 1,749 | 1,813 | 103,000 | 1,813 |
| 1999-09-13 | 1,800 | 1,815 | 1,800 | 1,813 | 61,000 | 1,813 |
| 1999-09-10 | 1,821 | 1,850 | 1,810 | 1,820 | 88,000 | 1,820 |
| 1999-09-09 | 1,820 | 1,821 | 1,811 | 1,820 | 22,000 | 1,820 |
| 1999-09-08 | 1,810 | 1,813 | 1,810 | 1,811 | 28,000 | 1,811 |
| 1999-09-07 | 1,800 | 1,808 | 1,800 | 1,808 | 8,000 | 1,808 |
| 1999-09-06 | 1,800 | 1,800 | 1,795 | 1,796 | 26,000 | 1,796 |
| 1999-09-03 | 1,838 | 1,838 | 1,800 | 1,800 | 31,000 | 1,800 |
| 1999-09-02 | 1,870 | 1,870 | 1,840 | 1,840 | 12,000 | 1,840 |
| 1999-09-01 | 1,880 | 1,880 | 1,879 | 1,879 | 10,000 | 1,879 |
| 1999-08-31 | 1,900 | 1,930 | 1,871 | 1,880 | 33,000 | 1,880 |
| 1999-08-30 | 1,832 | 1,865 | 1,832 | 1,865 | 14,000 | 1,865 |
| 1999-08-27 | 1,900 | 1,950 | 1,778 | 1,778 | 29,000 | 1,778 |
| 1999-08-26 | 1,930 | 1,944 | 1,900 | 1,900 | 42,000 | 1,900 |
| 1999-08-25 | 1,930 | 1,944 | 1,925 | 1,944 | 36,000 | 1,944 |
| 1999-08-24 | 1,949 | 1,950 | 1,930 | 1,930 | 13,000 | 1,930 |
| 1999-08-23 | 1,946 | 1,960 | 1,946 | 1,950 | 51,000 | 1,950 |
| 1999-08-20 | 1,988 | 1,988 | 1,945 | 1,960 | 11,000 | 1,960 |
| 1999-08-19 | 1,930 | 1,934 | 1,930 | 1,934 | 18,000 | 1,934 |
| 1999-08-18 | 1,930 | 1,931 | 1,930 | 1,930 | 21,000 | 1,930 |
| 1999-08-17 | 1,920 | 1,920 | 1,919 | 1,920 | 7,000 | 1,920 |
| 1999-08-16 | 1,960 | 1,960 | 1,920 | 1,920 | 18,000 | 1,920 |
| 1999-08-13 | 2,000 | 2,000 | 1,960 | 1,960 | 12,000 | 1,960 |
| 1999-08-12 | 1,990 | 1,990 | 1,940 | 1,970 | 9,000 | 1,970 |
| 1999-08-11 | 1,900 | 1,969 | 1,900 | 1,967 | 16,000 | 1,967 |
| 1999-08-10 | 2,000 | 2,010 | 1,950 | 1,950 | 14,000 | 1,950 |
| 1999-08-09 | 1,979 | 2,000 | 1,979 | 2,000 | 5,000 | 2,000 |
| 1999-08-06 | 2,000 | 2,000 | 1,980 | 1,980 | 8,000 | 1,980 |
| 1999-08-05 | 2,015 | 2,015 | 2,005 | 2,010 | 10,000 | 2,010 |
| 1999-08-04 | 2,020 | 2,050 | 2,000 | 2,020 | 18,000 | 2,020 |
| 1999-08-03 | 2,080 | 2,080 | 2,020 | 2,050 | 12,000 | 2,050 |
| 1999-08-02 | 2,000 | 2,020 | 2,000 | 2,020 | 7,000 | 2,020 |
| 1999-07-30 | 2,100 | 2,100 | 2,040 | 2,050 | 21,000 | 2,050 |
| 1999-07-29 | 2,120 | 2,120 | 2,100 | 2,100 | 15,000 | 2,100 |
| 1999-07-28 | 2,200 | 2,200 | 2,115 | 2,120 | 15,000 | 2,120 |
| 1999-07-27 | 2,200 | 2,205 | 2,200 | 2,200 | 14,000 | 2,200 |
| 1999-07-26 | 2,210 | 2,210 | 2,200 | 2,200 | 9,000 | 2,200 |
| 1999-07-23 | 2,220 | 2,230 | 2,220 | 2,230 | 20,000 | 2,230 |
| 1999-07-22 | 2,250 | 2,250 | 2,230 | 2,230 | 13,000 | 2,230 |
| 1999-07-21 | 2,380 | 2,380 | 2,230 | 2,250 | 21,000 | 2,250 |
| 1999-07-19 | 2,230 | 2,230 | 2,210 | 2,220 | 12,000 | 2,220 |
| 1999-07-16 | 2,220 | 2,235 | 2,220 | 2,230 | 28,000 | 2,230 |
| 1999-07-15 | 2,220 | 2,220 | 2,210 | 2,220 | 22,000 | 2,220 |
| 1999-07-14 | 2,220 | 2,225 | 2,220 | 2,225 | 40,000 | 2,225 |
| 1999-07-13 | 2,225 | 2,225 | 2,225 | 2,225 | 19,000 | 2,225 |
| 1999-07-12 | 2,245 | 2,245 | 2,225 | 2,225 | 4,000 | 2,225 |
| 1999-07-09 | 2,220 | 2,250 | 2,220 | 2,245 | 26,000 | 2,245 |
| 1999-07-08 | 2,220 | 2,220 | 2,220 | 2,220 | 15,000 | 2,220 |
| 1999-07-07 | 2,220 | 2,230 | 2,220 | 2,220 | 12,000 | 2,220 |
| 1999-07-06 | 2,200 | 2,220 | 2,200 | 2,220 | 14,000 | 2,220 |
| 1999-07-05 | 2,215 | 2,220 | 2,200 | 2,200 | 16,000 | 2,200 |
| 1999-07-02 | 2,260 | 2,260 | 2,220 | 2,220 | 11,000 | 2,220 |
| 1999-07-01 | 2,220 | 2,245 | 2,220 | 2,220 | 26,000 | 2,220 |
| 1999-06-30 | 2,300 | 2,300 | 2,210 | 2,210 | 27,000 | 2,210 |
| 1999-06-29 | 2,200 | 2,200 | 2,195 | 2,195 | 27,000 | 2,195 |
| 1999-06-28 | 2,220 | 2,220 | 2,180 | 2,180 | 18,000 | 2,180 |
| 1999-06-25 | 2,240 | 2,240 | 2,230 | 2,230 | 25,000 | 2,230 |
| 1999-06-24 | 2,250 | 2,250 | 2,240 | 2,240 | 36,000 | 2,240 |
| 1999-06-23 | 2,245 | 2,250 | 2,235 | 2,240 | 15,000 | 2,240 |
| 1999-06-22 | 2,250 | 2,280 | 2,245 | 2,280 | 27,000 | 2,280 |
| 1999-06-21 | 2,220 | 2,250 | 2,220 | 2,220 | 10,000 | 2,220 |
| 1999-06-18 | 2,200 | 2,210 | 2,200 | 2,210 | 28,000 | 2,210 |
| 1999-06-17 | 2,200 | 2,200 | 2,200 | 2,200 | 20,000 | 2,200 |
| 1999-06-16 | 2,200 | 2,200 | 2,200 | 2,200 | 13,000 | 2,200 |
| 1999-06-15 | 2,260 | 2,260 | 2,200 | 2,200 | 16,000 | 2,200 |
| 1999-06-14 | 2,255 | 2,260 | 2,255 | 2,260 | 21,000 | 2,260 |
| 1999-06-11 | 2,200 | 2,300 | 2,200 | 2,255 | 156,000 | 2,255 |
| 1999-06-10 | 2,145 | 2,200 | 2,140 | 2,200 | 28,000 | 2,200 |
| 1999-06-09 | 2,175 | 2,175 | 2,120 | 2,130 | 15,000 | 2,130 |
| 1999-06-08 | 2,180 | 2,190 | 2,175 | 2,180 | 21,000 | 2,180 |
| 1999-06-07 | 2,180 | 2,200 | 2,180 | 2,190 | 17,000 | 2,190 |
| 1999-06-04 | 2,200 | 2,200 | 2,150 | 2,180 | 32,000 | 2,180 |
| 1999-06-03 | 2,200 | 2,240 | 2,180 | 2,200 | 34,000 | 2,200 |
| 1999-06-02 | 2,250 | 2,250 | 2,160 | 2,200 | 33,000 | 2,200 |
| 1999-06-01 | 2,100 | 2,200 | 2,090 | 2,180 | 36,000 | 2,180 |
| 1999-05-31 | 2,155 | 2,240 | 2,120 | 2,200 | 26,000 | 2,200 |
| 1999-05-28 | 2,195 | 2,200 | 2,070 | 2,155 | 20,000 | 2,155 |
| 1999-05-27 | 2,200 | 2,250 | 2,200 | 2,200 | 24,000 | 2,200 |
| 1999-05-26 | 2,115 | 2,200 | 2,115 | 2,200 | 18,000 | 2,200 |
| 1999-05-25 | 2,050 | 2,120 | 2,050 | 2,105 | 29,000 | 2,105 |
| 1999-05-24 | 2,115 | 2,120 | 2,100 | 2,110 | 36,000 | 2,110 |
| 1999-05-21 | 2,155 | 2,155 | 2,100 | 2,120 | 48,000 | 2,120 |
| 1999-05-20 | 2,210 | 2,210 | 2,130 | 2,170 | 36,000 | 2,170 |
| 1999-05-19 | 2,220 | 2,220 | 2,220 | 2,220 | 19,000 | 2,220 |
| 1999-05-18 | 2,245 | 2,260 | 2,245 | 2,260 | 45,000 | 2,260 |
| 1999-05-17 | 2,345 | 2,345 | 2,210 | 2,245 | 34,000 | 2,245 |
| 1999-05-14 | 2,355 | 2,375 | 2,350 | 2,375 | 31,000 | 2,375 |
| 1999-05-13 | 2,350 | 2,350 | 2,350 | 2,350 | 16,000 | 2,350 |
| 1999-05-12 | 2,350 | 2,360 | 2,350 | 2,350 | 111,000 | 2,350 |
| 1999-05-11 | 2,380 | 2,390 | 2,365 | 2,380 | 8,000 | 2,380 |
| 1999-05-10 | 2,350 | 2,395 | 2,350 | 2,350 | 43,000 | 2,350 |
| 1999-05-07 | 2,450 | 2,450 | 2,350 | 2,350 | 17,000 | 2,350 |
| 1999-05-06 | 2,450 | 2,450 | 2,440 | 2,440 | 12,000 | 2,440 |
| 1999-04-30 | 2,350 | 2,355 | 2,350 | 2,350 | 30,000 | 2,350 |
| 1999-04-28 | 2,390 | 2,390 | 2,350 | 2,350 | 7,000 | 2,350 |
| 1999-04-27 | 2,405 | 2,405 | 2,395 | 2,395 | 9,000 | 2,395 |
| 1999-04-26 | 2,380 | 2,400 | 2,370 | 2,400 | 27,000 | 2,400 |
| 1999-04-23 | 2,380 | 2,380 | 2,350 | 2,350 | 13,000 | 2,350 |
| 1999-04-22 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 2,380 |
| 1999-04-21 | 2,365 | 2,380 | 2,365 | 2,380 | 3,000 | 2,380 |
| 1999-04-20 | 2,375 | 2,400 | 2,360 | 2,390 | 12,000 | 2,390 |
| 1999-04-19 | 2,390 | 2,390 | 2,350 | 2,380 | 48,000 | 2,380 |
| 1999-04-16 | 2,380 | 2,400 | 2,350 | 2,350 | 13,000 | 2,350 |
| 1999-04-15 | 2,350 | 2,380 | 2,350 | 2,380 | 19,000 | 2,380 |
| 1999-04-14 | 2,400 | 2,400 | 2,380 | 2,380 | 4,000 | 2,380 |
| 1999-04-13 | 2,480 | 2,480 | 2,400 | 2,400 | 11,000 | 2,400 |
| 1999-04-12 | 2,485 | 2,485 | 2,410 | 2,410 | 8,000 | 2,410 |
| 1999-04-09 | 2,390 | 2,485 | 2,360 | 2,485 | 5,000 | 2,485 |
| 1999-04-08 | 2,490 | 2,490 | 2,390 | 2,390 | 34,000 | 2,390 |
| 1999-04-07 | 2,485 | 2,485 | 2,405 | 2,410 | 13,000 | 2,410 |
| 1999-04-06 | 2,375 | 2,490 | 2,375 | 2,490 | 12,000 | 2,490 |
| 1999-04-05 | 2,355 | 2,450 | 2,355 | 2,370 | 20,000 | 2,370 |
| 1999-04-02 | 2,390 | 2,390 | 2,360 | 2,360 | 17,000 | 2,360 |
| 1999-04-01 | 2,360 | 2,430 | 2,305 | 2,390 | 14,000 | 2,390 |
| 1999-03-31 | 2,400 | 2,410 | 2,300 | 2,360 | 22,000 | 2,360 |
| 1999-03-30 | 2,340 | 2,340 | 2,315 | 2,320 | 8,000 | 2,320 |
| 1999-03-29 | 2,300 | 2,350 | 2,300 | 2,350 | 10,000 | 2,350 |
| 1999-03-26 | 2,305 | 2,310 | 2,300 | 2,310 | 6,000 | 2,310 |
| 1999-03-25 | 2,350 | 2,400 | 2,350 | 2,350 | 18,000 | 2,281.55 |
| 1999-03-24 | 2,350 | 2,370 | 2,350 | 2,370 | 37,000 | 2,300.97 |
| 1999-03-23 | 2,400 | 2,440 | 2,360 | 2,370 | 39,000 | 2,300.97 |
| 1999-03-19 | 2,350 | 2,400 | 2,350 | 2,400 | 25,000 | 2,330.10 |
| 1999-03-18 | 2,365 | 2,365 | 2,325 | 2,350 | 67,000 | 2,281.55 |
| 1999-03-17 | 2,325 | 2,330 | 2,320 | 2,325 | 17,000 | 2,257.28 |
| 1999-03-16 | 2,320 | 2,350 | 2,320 | 2,325 | 17,000 | 2,257.28 |
| 1999-03-15 | 2,320 | 2,350 | 2,320 | 2,320 | 18,000 | 2,252.43 |
| 1999-03-12 | 2,360 | 2,360 | 2,325 | 2,325 | 45,000 | 2,257.28 |
| 1999-03-11 | 2,375 | 2,380 | 2,360 | 2,360 | 9,000 | 2,291.26 |
| 1999-03-10 | 2,370 | 2,380 | 2,365 | 2,365 | 12,000 | 2,296.12 |
| 1999-03-09 | 2,360 | 2,370 | 2,330 | 2,370 | 16,000 | 2,300.97 |
| 1999-03-08 | 2,280 | 2,330 | 2,280 | 2,320 | 121,000 | 2,252.43 |
| 1999-03-05 | 2,295 | 2,300 | 2,270 | 2,280 | 38,000 | 2,213.59 |
| 1999-03-04 | 2,260 | 2,300 | 2,260 | 2,300 | 8,000 | 2,233.01 |
| 1999-03-03 | 2,250 | 2,260 | 2,250 | 2,260 | 13,000 | 2,194.17 |
| 1999-03-02 | 2,260 | 2,265 | 2,250 | 2,250 | 17,000 | 2,184.47 |
| 1999-03-01 | 2,250 | 2,260 | 2,250 | 2,260 | 29,000 | 2,194.17 |
| 1999-02-26 | 2,260 | 2,265 | 2,245 | 2,250 | 85,000 | 2,184.47 |
| 1999-02-25 | 2,250 | 2,260 | 2,250 | 2,260 | 25,000 | 2,194.17 |
| 1999-02-24 | 2,250 | 2,255 | 2,250 | 2,250 | 26,000 | 2,184.47 |
| 1999-02-23 | 2,255 | 2,295 | 2,255 | 2,295 | 13,000 | 2,228.16 |
| 1999-02-22 | 2,255 | 2,260 | 2,250 | 2,255 | 13,000 | 2,189.32 |
| 1999-02-19 | 2,250 | 2,280 | 2,250 | 2,260 | 24,000 | 2,194.17 |
| 1999-02-18 | 2,300 | 2,300 | 2,290 | 2,290 | 8,000 | 2,223.30 |
| 1999-02-17 | 2,275 | 2,280 | 2,250 | 2,260 | 18,000 | 2,194.17 |
| 1999-02-16 | 2,250 | 2,290 | 2,250 | 2,275 | 46,000 | 2,208.74 |
| 1999-02-15 | 2,245 | 2,250 | 2,220 | 2,250 | 10,000 | 2,184.47 |
| 1999-02-12 | 2,220 | 2,250 | 2,220 | 2,250 | 7,000 | 2,184.47 |
| 1999-02-10 | 2,225 | 2,225 | 2,200 | 2,200 | 32,000 | 2,135.92 |
| 1999-02-09 | 2,225 | 2,230 | 2,220 | 2,220 | 31,000 | 2,155.34 |
| 1999-02-08 | 2,260 | 2,260 | 2,220 | 2,220 | 13,000 | 2,155.34 |
| 1999-02-05 | 2,300 | 2,300 | 2,260 | 2,260 | 7,000 | 2,194.17 |
| 1999-02-04 | 2,295 | 2,300 | 2,275 | 2,300 | 14,000 | 2,233.01 |
| 1999-02-03 | 2,305 | 2,310 | 2,300 | 2,305 | 55,000 | 2,237.86 |
| 1999-02-02 | 2,370 | 2,370 | 2,310 | 2,310 | 14,000 | 2,242.72 |
| 1999-02-01 | 2,320 | 2,320 | 2,305 | 2,305 | 4,000 | 2,237.86 |
| 1999-01-29 | 2,365 | 2,365 | 2,300 | 2,320 | 32,000 | 2,252.43 |
| 1999-01-28 | 2,370 | 2,370 | 2,370 | 2,370 | 6,000 | 2,300.97 |
| 1999-01-27 | 2,460 | 2,465 | 2,360 | 2,370 | 14,000 | 2,300.97 |
| 1999-01-26 | 2,470 | 2,470 | 2,425 | 2,460 | 14,000 | 2,388.35 |
| 1999-01-25 | 2,480 | 2,480 | 2,435 | 2,435 | 7,000 | 2,364.08 |
| 1999-01-22 | 2,525 | 2,525 | 2,405 | 2,485 | 20,000 | 2,412.62 |
| 1999-01-21 | 2,545 | 2,550 | 2,540 | 2,550 | 20,000 | 2,475.73 |
| 1999-01-20 | 2,530 | 2,550 | 2,485 | 2,550 | 22,000 | 2,475.73 |
| 1999-01-19 | 2,490 | 2,490 | 2,450 | 2,450 | 11,000 | 2,378.64 |
| 1999-01-18 | 2,350 | 2,370 | 2,350 | 2,370 | 6,000 | 2,300.97 |
| 1999-01-14 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 2,203.88 |
| 1999-01-13 | 2,295 | 2,375 | 2,255 | 2,270 | 18,000 | 2,203.88 |
| 1999-01-12 | 2,380 | 2,380 | 2,255 | 2,255 | 9,000 | 2,189.32 |
| 1999-01-11 | 2,250 | 2,260 | 2,250 | 2,260 | 7,000 | 2,194.17 |
| 1999-01-08 | 2,260 | 2,260 | 2,250 | 2,250 | 4,000 | 2,184.47 |
| 1999-01-07 | 2,340 | 2,420 | 2,340 | 2,420 | 3,000 | 2,349.51 |
| 1999-01-06 | 2,330 | 2,340 | 2,300 | 2,340 | 5,000 | 2,271.84 |
| 1999-01-05 | 2,500 | 2,500 | 2,350 | 2,360 | 12,000 | 2,291.26 |
| 1999-01-04 | 2,460 | 2,460 | 2,410 | 2,410 | 7,000 | 2,339.81 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
