4062 イビデン(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 | 1,388 | 1,400 | 1,380 | 1,380 | 57,000 | 1,380 |
| 1999-12-29 | 1,400 | 1,400 | 1,388 | 1,388 | 123,000 | 1,388 |
| 1999-12-28 | 1,467 | 1,467 | 1,413 | 1,425 | 33,000 | 1,425 |
| 1999-12-27 | 1,450 | 1,450 | 1,390 | 1,390 | 109,000 | 1,390 |
| 1999-12-24 | 1,420 | 1,435 | 1,390 | 1,390 | 213,000 | 1,390 |
| 1999-12-22 | 1,441 | 1,458 | 1,420 | 1,420 | 233,000 | 1,420 |
| 1999-12-21 | 1,460 | 1,485 | 1,441 | 1,441 | 231,000 | 1,441 |
| 1999-12-20 | 1,460 | 1,479 | 1,445 | 1,475 | 270,000 | 1,475 |
| 1999-12-17 | 1,444 | 1,460 | 1,440 | 1,440 | 136,000 | 1,440 |
| 1999-12-16 | 1,421 | 1,470 | 1,420 | 1,450 | 167,000 | 1,450 |
| 1999-12-15 | 1,450 | 1,450 | 1,421 | 1,423 | 132,000 | 1,423 |
| 1999-12-14 | 1,459 | 1,461 | 1,441 | 1,441 | 206,000 | 1,441 |
| 1999-12-13 | 1,460 | 1,462 | 1,450 | 1,460 | 389,000 | 1,460 |
| 1999-12-10 | 1,460 | 1,478 | 1,457 | 1,460 | 585,000 | 1,460 |
| 1999-12-09 | 1,454 | 1,483 | 1,450 | 1,460 | 494,000 | 1,460 |
| 1999-12-08 | 1,450 | 1,559 | 1,450 | 1,500 | 595,000 | 1,500 |
| 1999-12-07 | 1,408 | 1,469 | 1,403 | 1,460 | 506,000 | 1,460 |
| 1999-12-06 | 1,412 | 1,425 | 1,403 | 1,403 | 222,000 | 1,403 |
| 1999-12-03 | 1,420 | 1,440 | 1,400 | 1,406 | 233,000 | 1,406 |
| 1999-12-02 | 1,400 | 1,415 | 1,389 | 1,400 | 360,000 | 1,400 |
| 1999-12-01 | 1,420 | 1,423 | 1,392 | 1,417 | 155,000 | 1,417 |
| 1999-11-30 | 1,480 | 1,480 | 1,410 | 1,460 | 203,000 | 1,460 |
| 1999-11-29 | 1,490 | 1,502 | 1,480 | 1,487 | 240,000 | 1,487 |
| 1999-11-26 | 1,502 | 1,510 | 1,491 | 1,492 | 252,000 | 1,492 |
| 1999-11-25 | 1,555 | 1,570 | 1,510 | 1,510 | 236,000 | 1,510 |
| 1999-11-24 | 1,585 | 1,593 | 1,550 | 1,551 | 95,000 | 1,551 |
| 1999-11-22 | 1,600 | 1,615 | 1,572 | 1,581 | 186,000 | 1,581 |
| 1999-11-19 | 1,551 | 1,606 | 1,551 | 1,570 | 226,000 | 1,570 |
| 1999-11-18 | 1,538 | 1,555 | 1,529 | 1,540 | 110,000 | 1,540 |
| 1999-11-17 | 1,495 | 1,538 | 1,495 | 1,510 | 274,000 | 1,510 |
| 1999-11-16 | 1,538 | 1,550 | 1,499 | 1,525 | 181,000 | 1,525 |
| 1999-11-15 | 1,531 | 1,598 | 1,530 | 1,598 | 189,000 | 1,598 |
| 1999-11-12 | 1,560 | 1,570 | 1,500 | 1,522 | 199,000 | 1,522 |
| 1999-11-11 | 1,600 | 1,608 | 1,470 | 1,530 | 697,000 | 1,530 |
| 1999-11-10 | 1,620 | 1,639 | 1,608 | 1,614 | 308,000 | 1,614 |
| 1999-11-09 | 1,621 | 1,650 | 1,620 | 1,620 | 132,000 | 1,620 |
| 1999-11-08 | 1,641 | 1,664 | 1,610 | 1,615 | 322,000 | 1,615 |
| 1999-11-05 | 1,635 | 1,659 | 1,631 | 1,635 | 127,000 | 1,635 |
| 1999-11-04 | 1,650 | 1,700 | 1,650 | 1,665 | 200,000 | 1,665 |
| 1999-11-02 | 1,651 | 1,668 | 1,651 | 1,658 | 101,000 | 1,658 |
| 1999-11-01 | 1,749 | 1,749 | 1,680 | 1,681 | 108,000 | 1,681 |
| 1999-10-29 | 1,758 | 1,766 | 1,700 | 1,750 | 213,000 | 1,750 |
| 1999-10-28 | 1,760 | 1,760 | 1,731 | 1,749 | 65,000 | 1,749 |
| 1999-10-27 | 1,779 | 1,780 | 1,728 | 1,730 | 145,000 | 1,730 |
| 1999-10-26 | 1,695 | 1,730 | 1,685 | 1,730 | 147,000 | 1,730 |
| 1999-10-25 | 1,660 | 1,705 | 1,660 | 1,699 | 167,000 | 1,699 |
| 1999-10-22 | 1,620 | 1,680 | 1,620 | 1,670 | 335,000 | 1,670 |
| 1999-10-21 | 1,639 | 1,639 | 1,610 | 1,620 | 210,000 | 1,620 |
| 1999-10-20 | 1,625 | 1,630 | 1,600 | 1,609 | 282,000 | 1,609 |
| 1999-10-19 | 1,630 | 1,633 | 1,621 | 1,630 | 309,000 | 1,630 |
| 1999-10-18 | 1,678 | 1,685 | 1,601 | 1,639 | 270,000 | 1,639 |
| 1999-10-15 | 1,740 | 1,746 | 1,711 | 1,724 | 117,000 | 1,724 |
| 1999-10-14 | 1,770 | 1,799 | 1,730 | 1,799 | 250,000 | 1,799 |
| 1999-10-13 | 1,800 | 1,801 | 1,755 | 1,770 | 231,000 | 1,770 |
| 1999-10-12 | 1,875 | 1,875 | 1,810 | 1,811 | 163,000 | 1,811 |
| 1999-10-08 | 1,828 | 1,875 | 1,810 | 1,875 | 363,000 | 1,875 |
| 1999-10-07 | 1,899 | 1,904 | 1,815 | 1,826 | 527,000 | 1,826 |
| 1999-10-06 | 1,930 | 1,940 | 1,900 | 1,918 | 180,000 | 1,918 |
| 1999-10-05 | 1,941 | 1,965 | 1,930 | 1,932 | 166,000 | 1,932 |
| 1999-10-04 | 1,988 | 1,997 | 1,930 | 1,930 | 167,000 | 1,930 |
| 1999-10-01 | 1,966 | 1,980 | 1,930 | 1,958 | 369,000 | 1,958 |
| 1999-09-30 | 2,020 | 2,075 | 2,020 | 2,040 | 143,000 | 2,040 |
| 1999-09-29 | 2,000 | 2,050 | 2,000 | 2,040 | 236,000 | 2,040 |
| 1999-09-28 | 1,999 | 1,999 | 1,980 | 1,999 | 82,000 | 1,999 |
| 1999-09-27 | 1,986 | 2,000 | 1,965 | 1,970 | 135,000 | 1,970 |
| 1999-09-24 | 1,965 | 1,965 | 1,920 | 1,930 | 231,000 | 1,930 |
| 1999-09-22 | 2,020 | 2,030 | 1,985 | 1,993 | 186,000 | 1,993 |
| 1999-09-21 | 2,075 | 2,110 | 2,065 | 2,100 | 237,000 | 2,100 |
| 1999-09-20 | 2,080 | 2,080 | 2,050 | 2,065 | 279,000 | 2,065 |
| 1999-09-17 | 1,907 | 1,970 | 1,907 | 1,970 | 124,000 | 1,970 |
| 1999-09-16 | 2,010 | 2,010 | 1,930 | 1,934 | 131,000 | 1,934 |
| 1999-09-14 | 1,961 | 2,050 | 1,961 | 2,050 | 142,000 | 2,050 |
| 1999-09-13 | 1,979 | 2,010 | 1,960 | 1,970 | 134,000 | 1,970 |
| 1999-09-10 | 2,030 | 2,050 | 1,992 | 2,015 | 269,000 | 2,015 |
| 1999-09-09 | 2,005 | 2,025 | 2,000 | 2,020 | 133,000 | 2,020 |
| 1999-09-08 | 1,982 | 2,010 | 1,982 | 1,997 | 61,000 | 1,997 |
| 1999-09-07 | 1,988 | 1,991 | 1,981 | 1,981 | 77,000 | 1,981 |
| 1999-09-06 | 2,000 | 2,015 | 1,971 | 1,981 | 143,000 | 1,981 |
| 1999-09-03 | 1,990 | 2,000 | 1,979 | 1,999 | 107,000 | 1,999 |
| 1999-09-02 | 2,050 | 2,050 | 1,983 | 1,988 | 128,000 | 1,988 |
| 1999-09-01 | 2,030 | 2,030 | 1,995 | 2,015 | 111,000 | 2,015 |
| 1999-08-31 | 2,035 | 2,035 | 2,000 | 2,035 | 89,000 | 2,035 |
| 1999-08-30 | 1,920 | 2,075 | 1,920 | 2,075 | 264,000 | 2,075 |
| 1999-08-27 | 1,981 | 2,010 | 1,915 | 1,915 | 244,000 | 1,915 |
| 1999-08-26 | 2,020 | 2,020 | 1,980 | 1,980 | 152,000 | 1,980 |
| 1999-08-25 | 2,025 | 2,025 | 2,000 | 2,000 | 261,000 | 2,000 |
| 1999-08-24 | 2,060 | 2,065 | 2,025 | 2,050 | 415,000 | 2,050 |
| 1999-08-23 | 2,095 | 2,095 | 2,060 | 2,065 | 127,000 | 2,065 |
| 1999-08-20 | 2,100 | 2,120 | 2,080 | 2,090 | 157,000 | 2,090 |
| 1999-08-19 | 2,175 | 2,175 | 2,100 | 2,140 | 91,000 | 2,140 |
| 1999-08-18 | 2,170 | 2,195 | 2,170 | 2,180 | 139,000 | 2,180 |
| 1999-08-17 | 2,215 | 2,250 | 2,150 | 2,190 | 138,000 | 2,190 |
| 1999-08-16 | 2,210 | 2,250 | 2,190 | 2,250 | 173,000 | 2,250 |
| 1999-08-13 | 2,145 | 2,210 | 2,125 | 2,175 | 215,000 | 2,175 |
| 1999-08-12 | 2,145 | 2,145 | 2,080 | 2,120 | 124,000 | 2,120 |
| 1999-08-11 | 2,130 | 2,155 | 2,095 | 2,145 | 93,000 | 2,145 |
| 1999-08-10 | 2,180 | 2,190 | 2,150 | 2,170 | 295,000 | 2,170 |
| 1999-08-09 | 2,065 | 2,120 | 2,025 | 2,100 | 125,000 | 2,100 |
| 1999-08-06 | 2,080 | 2,095 | 2,025 | 2,025 | 248,000 | 2,025 |
| 1999-08-05 | 2,130 | 2,130 | 2,060 | 2,080 | 127,000 | 2,080 |
| 1999-08-04 | 2,190 | 2,190 | 2,100 | 2,150 | 145,000 | 2,150 |
| 1999-08-03 | 2,200 | 2,205 | 2,165 | 2,195 | 175,000 | 2,195 |
| 1999-08-02 | 2,160 | 2,170 | 2,140 | 2,165 | 124,000 | 2,165 |
| 1999-07-30 | 2,175 | 2,185 | 2,150 | 2,165 | 150,000 | 2,165 |
| 1999-07-29 | 2,200 | 2,220 | 2,175 | 2,175 | 211,000 | 2,175 |
| 1999-07-28 | 2,185 | 2,200 | 2,145 | 2,195 | 121,000 | 2,195 |
| 1999-07-27 | 2,110 | 2,160 | 2,110 | 2,155 | 206,000 | 2,155 |
| 1999-07-26 | 2,095 | 2,120 | 2,095 | 2,100 | 121,000 | 2,100 |
| 1999-07-23 | 2,070 | 2,100 | 2,035 | 2,100 | 199,000 | 2,100 |
| 1999-07-22 | 2,135 | 2,145 | 2,115 | 2,145 | 181,000 | 2,145 |
| 1999-07-21 | 2,110 | 2,165 | 2,110 | 2,155 | 452,000 | 2,155 |
| 1999-07-19 | 2,280 | 2,290 | 2,220 | 2,270 | 208,000 | 2,270 |
| 1999-07-16 | 2,340 | 2,370 | 2,315 | 2,320 | 722,000 | 2,320 |
| 1999-07-15 | 2,300 | 2,350 | 2,280 | 2,345 | 2,059,000 | 2,345 |
| 1999-07-14 | 2,160 | 2,250 | 2,160 | 2,250 | 585,000 | 2,250 |
| 1999-07-13 | 2,200 | 2,230 | 2,150 | 2,150 | 489,000 | 2,150 |
| 1999-07-12 | 2,190 | 2,230 | 2,150 | 2,200 | 697,000 | 2,200 |
| 1999-07-09 | 2,245 | 2,245 | 2,120 | 2,150 | 651,000 | 2,150 |
| 1999-07-08 | 2,310 | 2,350 | 2,250 | 2,255 | 1,809,000 | 2,255 |
| 1999-07-07 | 2,075 | 2,190 | 2,075 | 2,190 | 1,390,000 | 2,190 |
| 1999-07-06 | 2,070 | 2,080 | 2,010 | 2,035 | 384,000 | 2,035 |
| 1999-07-05 | 2,085 | 2,100 | 2,060 | 2,060 | 491,000 | 2,060 |
| 1999-07-02 | 2,025 | 2,060 | 2,005 | 2,060 | 425,000 | 2,060 |
| 1999-07-01 | 1,990 | 2,020 | 1,984 | 2,005 | 308,000 | 2,005 |
| 1999-06-30 | 1,973 | 2,035 | 1,967 | 2,000 | 816,000 | 2,000 |
| 1999-06-29 | 1,970 | 1,970 | 1,952 | 1,960 | 99,000 | 1,960 |
| 1999-06-28 | 1,980 | 1,980 | 1,960 | 1,970 | 207,000 | 1,970 |
| 1999-06-25 | 1,956 | 1,991 | 1,943 | 1,973 | 370,000 | 1,973 |
| 1999-06-24 | 1,969 | 1,969 | 1,930 | 1,937 | 105,000 | 1,937 |
| 1999-06-23 | 1,980 | 2,000 | 1,960 | 1,980 | 552,000 | 1,980 |
| 1999-06-22 | 1,959 | 1,999 | 1,920 | 1,995 | 524,000 | 1,995 |
| 1999-06-21 | 1,901 | 1,929 | 1,891 | 1,929 | 828,000 | 1,929 |
| 1999-06-18 | 1,968 | 1,968 | 1,900 | 1,901 | 505,000 | 1,901 |
| 1999-06-17 | 1,940 | 1,950 | 1,936 | 1,949 | 455,000 | 1,949 |
| 1999-06-16 | 1,970 | 1,970 | 1,910 | 1,910 | 338,000 | 1,910 |
| 1999-06-15 | 1,955 | 1,960 | 1,945 | 1,953 | 109,000 | 1,953 |
| 1999-06-14 | 1,980 | 2,000 | 1,965 | 1,966 | 124,000 | 1,966 |
| 1999-06-11 | 1,965 | 1,975 | 1,930 | 1,950 | 883,000 | 1,950 |
| 1999-06-10 | 1,985 | 2,015 | 1,970 | 1,995 | 756,000 | 1,995 |
| 1999-06-09 | 2,040 | 2,040 | 1,985 | 1,985 | 422,000 | 1,985 |
| 1999-06-08 | 2,010 | 2,025 | 1,980 | 2,025 | 766,000 | 2,025 |
| 1999-06-07 | 1,934 | 1,940 | 1,920 | 1,920 | 67,000 | 1,920 |
| 1999-06-04 | 1,925 | 1,927 | 1,900 | 1,900 | 255,000 | 1,900 |
| 1999-06-03 | 1,900 | 1,915 | 1,898 | 1,910 | 342,000 | 1,910 |
| 1999-06-02 | 1,911 | 1,919 | 1,880 | 1,882 | 398,000 | 1,882 |
| 1999-06-01 | 1,970 | 1,980 | 1,901 | 1,930 | 168,000 | 1,930 |
| 1999-05-31 | 1,960 | 1,990 | 1,960 | 1,990 | 163,000 | 1,990 |
| 1999-05-28 | 1,950 | 1,960 | 1,936 | 1,960 | 120,000 | 1,960 |
| 1999-05-27 | 1,947 | 1,947 | 1,920 | 1,935 | 111,000 | 1,935 |
| 1999-05-26 | 1,958 | 1,958 | 1,910 | 1,917 | 234,000 | 1,917 |
| 1999-05-25 | 1,969 | 1,980 | 1,955 | 1,980 | 129,000 | 1,980 |
| 1999-05-24 | 1,956 | 1,978 | 1,956 | 1,978 | 95,000 | 1,978 |
| 1999-05-21 | 1,985 | 1,991 | 1,981 | 1,985 | 318,000 | 1,985 |
| 1999-05-20 | 2,015 | 2,020 | 1,989 | 2,020 | 409,000 | 2,020 |
| 1999-05-19 | 2,020 | 2,020 | 1,970 | 1,984 | 142,000 | 1,984 |
| 1999-05-18 | 1,985 | 2,000 | 1,960 | 1,970 | 345,000 | 1,970 |
| 1999-05-17 | 2,050 | 2,050 | 1,990 | 2,020 | 448,000 | 2,020 |
| 1999-05-14 | 2,130 | 2,145 | 2,090 | 2,095 | 339,000 | 2,095 |
| 1999-05-13 | 2,100 | 2,135 | 2,090 | 2,135 | 192,000 | 2,135 |
| 1999-05-12 | 2,085 | 2,120 | 2,085 | 2,095 | 271,000 | 2,095 |
| 1999-05-11 | 2,200 | 2,200 | 2,085 | 2,085 | 414,000 | 2,085 |
| 1999-05-10 | 2,190 | 2,235 | 2,175 | 2,205 | 372,000 | 2,205 |
| 1999-05-07 | 2,190 | 2,190 | 2,155 | 2,190 | 456,000 | 2,190 |
| 1999-05-06 | 2,095 | 2,220 | 2,085 | 2,185 | 854,000 | 2,185 |
| 1999-04-30 | 2,050 | 2,090 | 2,030 | 2,085 | 506,000 | 2,085 |
| 1999-04-28 | 2,060 | 2,065 | 2,025 | 2,045 | 612,000 | 2,045 |
| 1999-04-27 | 2,065 | 2,065 | 2,015 | 2,020 | 356,000 | 2,020 |
| 1999-04-26 | 2,050 | 2,080 | 2,040 | 2,040 | 432,000 | 2,040 |
| 1999-04-23 | 1,985 | 2,065 | 1,980 | 2,000 | 462,000 | 2,000 |
| 1999-04-22 | 1,980 | 2,030 | 1,965 | 1,965 | 153,000 | 1,965 |
| 1999-04-21 | 2,015 | 2,025 | 2,000 | 2,010 | 114,000 | 2,010 |
| 1999-04-20 | 2,055 | 2,095 | 2,035 | 2,035 | 511,000 | 2,035 |
| 1999-04-19 | 2,035 | 2,055 | 2,035 | 2,050 | 145,000 | 2,050 |
| 1999-04-16 | 2,080 | 2,080 | 2,030 | 2,030 | 550,000 | 2,030 |
| 1999-04-15 | 1,968 | 1,969 | 1,950 | 1,960 | 394,000 | 1,960 |
| 1999-04-14 | 1,968 | 1,968 | 1,950 | 1,960 | 298,000 | 1,960 |
| 1999-04-13 | 2,035 | 2,035 | 1,955 | 1,968 | 165,000 | 1,968 |
| 1999-04-12 | 2,025 | 2,035 | 1,990 | 1,990 | 122,000 | 1,990 |
| 1999-04-09 | 2,100 | 2,100 | 2,020 | 2,040 | 260,000 | 2,040 |
| 1999-04-08 | 2,080 | 2,085 | 2,060 | 2,075 | 292,000 | 2,075 |
| 1999-04-07 | 2,000 | 2,070 | 1,998 | 2,070 | 360,000 | 2,070 |
| 1999-04-06 | 2,135 | 2,135 | 2,000 | 2,035 | 279,000 | 2,035 |
| 1999-04-05 | 2,000 | 2,130 | 1,995 | 2,080 | 657,000 | 2,080 |
| 1999-04-02 | 1,981 | 1,981 | 1,951 | 1,960 | 280,000 | 1,960 |
| 1999-04-01 | 1,939 | 1,960 | 1,915 | 1,951 | 210,000 | 1,951 |
| 1999-03-31 | 1,950 | 1,950 | 1,900 | 1,935 | 252,000 | 1,935 |
| 1999-03-30 | 1,930 | 1,940 | 1,930 | 1,938 | 271,000 | 1,938 |
| 1999-03-29 | 1,900 | 1,900 | 1,884 | 1,900 | 143,000 | 1,900 |
| 1999-03-26 | 1,926 | 1,928 | 1,883 | 1,900 | 170,000 | 1,900 |
| 1999-03-25 | 1,810 | 1,850 | 1,810 | 1,840 | 177,000 | 1,840 |
| 1999-03-24 | 1,840 | 1,875 | 1,820 | 1,820 | 263,000 | 1,820 |
| 1999-03-23 | 1,923 | 1,929 | 1,825 | 1,870 | 176,000 | 1,870 |
| 1999-03-19 | 1,835 | 1,930 | 1,835 | 1,929 | 218,000 | 1,929 |
| 1999-03-18 | 1,893 | 1,923 | 1,828 | 1,828 | 364,000 | 1,828 |
| 1999-03-17 | 1,918 | 1,950 | 1,900 | 1,928 | 291,000 | 1,928 |
| 1999-03-16 | 1,920 | 1,920 | 1,901 | 1,918 | 142,000 | 1,918 |
| 1999-03-15 | 1,900 | 1,920 | 1,855 | 1,919 | 267,000 | 1,919 |
| 1999-03-12 | 1,997 | 1,998 | 1,885 | 1,891 | 285,000 | 1,891 |
| 1999-03-11 | 2,000 | 2,000 | 1,980 | 1,999 | 761,000 | 1,999 |
| 1999-03-10 | 1,950 | 1,985 | 1,932 | 1,973 | 1,085,000 | 1,973 |
| 1999-03-09 | 1,881 | 1,922 | 1,851 | 1,900 | 1,023,000 | 1,900 |
| 1999-03-08 | 1,889 | 1,889 | 1,815 | 1,821 | 532,000 | 1,821 |
| 1999-03-05 | 1,780 | 1,819 | 1,780 | 1,799 | 741,000 | 1,799 |
| 1999-03-04 | 1,795 | 1,795 | 1,760 | 1,763 | 325,000 | 1,763 |
| 1999-03-03 | 1,820 | 1,820 | 1,740 | 1,765 | 1,480,000 | 1,765 |
| 1999-03-02 | 1,623 | 1,660 | 1,613 | 1,640 | 1,104,000 | 1,640 |
| 1999-03-01 | 1,618 | 1,626 | 1,605 | 1,620 | 232,000 | 1,620 |
| 1999-02-26 | 1,621 | 1,640 | 1,620 | 1,620 | 86,000 | 1,620 |
| 1999-02-25 | 1,621 | 1,644 | 1,621 | 1,640 | 55,000 | 1,640 |
| 1999-02-24 | 1,641 | 1,660 | 1,636 | 1,645 | 207,000 | 1,645 |
| 1999-02-23 | 1,630 | 1,639 | 1,620 | 1,636 | 181,000 | 1,636 |
| 1999-02-22 | 1,630 | 1,630 | 1,605 | 1,606 | 126,000 | 1,606 |
| 1999-02-19 | 1,581 | 1,610 | 1,581 | 1,610 | 146,000 | 1,610 |
| 1999-02-18 | 1,600 | 1,630 | 1,590 | 1,610 | 72,000 | 1,610 |
| 1999-02-17 | 1,630 | 1,644 | 1,610 | 1,620 | 120,000 | 1,620 |
| 1999-02-16 | 1,620 | 1,630 | 1,615 | 1,620 | 115,000 | 1,620 |
| 1999-02-15 | 1,620 | 1,625 | 1,619 | 1,620 | 131,000 | 1,620 |
| 1999-02-12 | 1,670 | 1,670 | 1,620 | 1,620 | 127,000 | 1,620 |
| 1999-02-10 | 1,640 | 1,640 | 1,620 | 1,640 | 222,000 | 1,640 |
| 1999-02-09 | 1,645 | 1,650 | 1,640 | 1,643 | 196,000 | 1,643 |
| 1999-02-08 | 1,629 | 1,645 | 1,606 | 1,645 | 193,000 | 1,645 |
| 1999-02-05 | 1,590 | 1,605 | 1,575 | 1,600 | 276,000 | 1,600 |
| 1999-02-04 | 1,571 | 1,591 | 1,571 | 1,580 | 208,000 | 1,580 |
| 1999-02-03 | 1,570 | 1,580 | 1,556 | 1,580 | 156,000 | 1,580 |
| 1999-02-02 | 1,595 | 1,599 | 1,580 | 1,584 | 35,000 | 1,584 |
| 1999-02-01 | 1,580 | 1,590 | 1,575 | 1,575 | 155,000 | 1,575 |
| 1999-01-29 | 1,600 | 1,600 | 1,550 | 1,571 | 401,000 | 1,571 |
| 1999-01-28 | 1,615 | 1,615 | 1,570 | 1,570 | 148,000 | 1,570 |
| 1999-01-27 | 1,540 | 1,630 | 1,540 | 1,615 | 169,000 | 1,615 |
| 1999-01-26 | 1,560 | 1,566 | 1,525 | 1,535 | 490,000 | 1,535 |
| 1999-01-25 | 1,630 | 1,630 | 1,545 | 1,566 | 850,000 | 1,566 |
| 1999-01-22 | 1,576 | 1,640 | 1,576 | 1,630 | 1,166,000 | 1,630 |
| 1999-01-21 | 1,588 | 1,646 | 1,550 | 1,575 | 1,663,000 | 1,575 |
| 1999-01-20 | 1,710 | 1,712 | 1,680 | 1,708 | 264,000 | 1,708 |
| 1999-01-19 | 1,749 | 1,750 | 1,720 | 1,720 | 150,000 | 1,720 |
| 1999-01-18 | 1,768 | 1,768 | 1,742 | 1,750 | 87,000 | 1,750 |
| 1999-01-14 | 1,772 | 1,778 | 1,768 | 1,768 | 115,000 | 1,768 |
| 1999-01-13 | 1,795 | 1,795 | 1,780 | 1,781 | 36,000 | 1,781 |
| 1999-01-12 | 1,793 | 1,797 | 1,770 | 1,780 | 59,000 | 1,780 |
| 1999-01-11 | 1,821 | 1,821 | 1,798 | 1,798 | 51,000 | 1,798 |
| 1999-01-08 | 1,808 | 1,808 | 1,780 | 1,791 | 138,000 | 1,791 |
| 1999-01-07 | 1,816 | 1,820 | 1,804 | 1,817 | 232,000 | 1,817 |
| 1999-01-06 | 1,785 | 1,790 | 1,760 | 1,780 | 56,000 | 1,780 |
| 1999-01-05 | 1,780 | 1,780 | 1,750 | 1,755 | 200,000 | 1,755 |
| 1999-01-04 | 1,807 | 1,807 | 1,785 | 1,790 | 28,000 | 1,790 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
