4063 信越化学工業(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 | 4,290 | 4,400 | 4,210 | 4,400 | 297,000 | 880 |
| 1999-12-29 | 4,280 | 4,420 | 4,280 | 4,340 | 311,000 | 868 |
| 1999-12-28 | 4,450 | 4,530 | 4,330 | 4,330 | 413,000 | 866 |
| 1999-12-27 | 4,250 | 4,390 | 4,250 | 4,350 | 240,000 | 870 |
| 1999-12-24 | 4,300 | 4,400 | 4,300 | 4,300 | 1,102,000 | 860 |
| 1999-12-22 | 4,420 | 4,420 | 4,370 | 4,400 | 493,000 | 880 |
| 1999-12-21 | 4,320 | 4,400 | 4,320 | 4,370 | 517,000 | 874 |
| 1999-12-20 | 4,420 | 4,440 | 4,360 | 4,420 | 663,000 | 884 |
| 1999-12-17 | 4,510 | 4,530 | 4,430 | 4,450 | 631,000 | 890 |
| 1999-12-16 | 4,490 | 4,510 | 4,410 | 4,500 | 745,000 | 900 |
| 1999-12-15 | 4,430 | 4,490 | 4,380 | 4,490 | 1,298,000 | 898 |
| 1999-12-14 | 4,490 | 4,550 | 4,400 | 4,440 | 777,000 | 888 |
| 1999-12-13 | 4,440 | 4,470 | 4,390 | 4,440 | 744,000 | 888 |
| 1999-12-10 | 4,450 | 4,510 | 4,410 | 4,430 | 5,130,000 | 886 |
| 1999-12-09 | 4,250 | 4,370 | 4,210 | 4,350 | 1,561,000 | 870 |
| 1999-12-08 | 4,140 | 4,210 | 4,100 | 4,170 | 1,125,000 | 834 |
| 1999-12-07 | 4,080 | 4,160 | 4,080 | 4,110 | 1,053,000 | 822 |
| 1999-12-06 | 4,190 | 4,190 | 4,080 | 4,080 | 488,000 | 816 |
| 1999-12-03 | 4,200 | 4,230 | 4,110 | 4,140 | 1,192,000 | 828 |
| 1999-12-02 | 4,100 | 4,130 | 4,040 | 4,100 | 643,000 | 820 |
| 1999-12-01 | 4,030 | 4,100 | 3,990 | 4,100 | 697,000 | 820 |
| 1999-11-30 | 4,090 | 4,150 | 3,980 | 4,030 | 1,054,000 | 806 |
| 1999-11-29 | 4,190 | 4,240 | 4,170 | 4,190 | 783,000 | 838 |
| 1999-11-26 | 4,260 | 4,350 | 4,240 | 4,240 | 704,000 | 848 |
| 1999-11-25 | 4,150 | 4,250 | 4,070 | 4,200 | 692,000 | 840 |
| 1999-11-24 | 4,230 | 4,260 | 4,070 | 4,160 | 1,120,000 | 832 |
| 1999-11-22 | 4,210 | 4,280 | 4,160 | 4,220 | 1,193,000 | 844 |
| 1999-11-19 | 4,030 | 4,310 | 4,000 | 4,060 | 1,734,000 | 812 |
| 1999-11-18 | 4,040 | 4,140 | 3,900 | 3,980 | 1,877,000 | 796 |
| 1999-11-17 | 4,200 | 4,250 | 3,830 | 4,070 | 1,520,000 | 814 |
| 1999-11-16 | 3,830 | 4,240 | 3,820 | 4,160 | 2,006,000 | 832 |
| 1999-11-15 | 3,980 | 4,000 | 3,510 | 3,780 | 2,346,000 | 756 |
| 1999-11-12 | 3,980 | 4,030 | 3,920 | 3,980 | 1,193,000 | 796 |
| 1999-11-11 | 4,050 | 4,140 | 4,010 | 4,020 | 1,380,000 | 804 |
| 1999-11-10 | 4,130 | 4,190 | 4,040 | 4,080 | 1,187,000 | 816 |
| 1999-11-09 | 4,250 | 4,280 | 4,140 | 4,180 | 785,000 | 836 |
| 1999-11-08 | 4,370 | 4,370 | 4,200 | 4,250 | 716,000 | 850 |
| 1999-11-05 | 4,320 | 4,400 | 4,320 | 4,320 | 705,000 | 864 |
| 1999-11-04 | 4,300 | 4,420 | 4,300 | 4,360 | 858,000 | 872 |
| 1999-11-02 | 4,320 | 4,330 | 4,240 | 4,250 | 463,000 | 850 |
| 1999-11-01 | 4,250 | 4,440 | 4,250 | 4,420 | 576,000 | 884 |
| 1999-10-29 | 4,200 | 4,300 | 4,180 | 4,300 | 650,000 | 860 |
| 1999-10-28 | 4,200 | 4,240 | 4,060 | 4,120 | 947,000 | 824 |
| 1999-10-27 | 4,180 | 4,220 | 4,100 | 4,190 | 824,000 | 838 |
| 1999-10-26 | 4,360 | 4,370 | 4,100 | 4,180 | 869,000 | 836 |
| 1999-10-25 | 4,330 | 4,440 | 4,300 | 4,410 | 579,000 | 882 |
| 1999-10-22 | 4,300 | 4,390 | 4,250 | 4,280 | 932,000 | 856 |
| 1999-10-21 | 4,250 | 4,270 | 4,100 | 4,200 | 893,000 | 840 |
| 1999-10-20 | 4,230 | 4,290 | 4,150 | 4,150 | 1,102,000 | 830 |
| 1999-10-19 | 4,100 | 4,180 | 4,050 | 4,130 | 860,000 | 826 |
| 1999-10-18 | 4,040 | 4,080 | 3,910 | 4,000 | 1,729,000 | 800 |
| 1999-10-15 | 4,090 | 4,190 | 4,030 | 4,090 | 1,706,000 | 818 |
| 1999-10-14 | 4,420 | 4,450 | 4,290 | 4,290 | 1,287,000 | 858 |
| 1999-10-13 | 4,580 | 4,630 | 4,400 | 4,400 | 1,075,000 | 880 |
| 1999-10-12 | 4,750 | 4,910 | 4,670 | 4,730 | 640,000 | 946 |
| 1999-10-08 | 4,890 | 4,890 | 4,650 | 4,700 | 1,138,000 | 940 |
| 1999-10-07 | 4,930 | 4,950 | 4,830 | 4,890 | 616,000 | 978 |
| 1999-10-06 | 4,900 | 4,930 | 4,810 | 4,850 | 446,000 | 970 |
| 1999-10-05 | 4,810 | 4,980 | 4,780 | 4,930 | 945,000 | 986 |
| 1999-10-04 | 4,630 | 4,780 | 4,630 | 4,760 | 826,000 | 952 |
| 1999-10-01 | 4,460 | 4,690 | 4,430 | 4,630 | 1,056,000 | 926 |
| 1999-09-30 | 4,520 | 4,590 | 4,440 | 4,440 | 779,000 | 888 |
| 1999-09-29 | 4,580 | 4,650 | 4,430 | 4,520 | 572,000 | 904 |
| 1999-09-28 | 4,500 | 4,690 | 4,500 | 4,540 | 935,000 | 908 |
| 1999-09-27 | 4,320 | 4,450 | 4,310 | 4,330 | 455,000 | 866 |
| 1999-09-24 | 4,380 | 4,400 | 4,130 | 4,320 | 778,000 | 864 |
| 1999-09-22 | 4,380 | 4,530 | 4,330 | 4,480 | 787,000 | 896 |
| 1999-09-21 | 4,500 | 4,630 | 4,370 | 4,630 | 734,000 | 926 |
| 1999-09-20 | 4,380 | 4,480 | 4,350 | 4,470 | 614,000 | 894 |
| 1999-09-17 | 4,190 | 4,290 | 4,040 | 4,250 | 850,000 | 850 |
| 1999-09-16 | 4,280 | 4,310 | 4,110 | 4,180 | 1,202,000 | 836 |
| 1999-09-14 | 4,590 | 4,600 | 4,410 | 4,480 | 614,000 | 896 |
| 1999-09-13 | 4,600 | 4,600 | 4,460 | 4,540 | 690,000 | 908 |
| 1999-09-10 | 4,480 | 4,580 | 4,480 | 4,500 | 2,648,000 | 900 |
| 1999-09-09 | 4,600 | 4,690 | 4,580 | 4,580 | 665,000 | 916 |
| 1999-09-08 | 4,540 | 4,540 | 4,450 | 4,530 | 378,000 | 906 |
| 1999-09-07 | 4,600 | 4,600 | 4,460 | 4,530 | 455,000 | 906 |
| 1999-09-06 | 4,520 | 4,620 | 4,520 | 4,550 | 322,000 | 910 |
| 1999-09-03 | 4,600 | 4,600 | 4,400 | 4,480 | 531,000 | 896 |
| 1999-09-02 | 4,660 | 4,700 | 4,550 | 4,580 | 620,000 | 916 |
| 1999-09-01 | 4,550 | 4,740 | 4,500 | 4,710 | 635,000 | 942 |
| 1999-08-31 | 4,590 | 4,680 | 4,410 | 4,460 | 806,000 | 892 |
| 1999-08-30 | 4,460 | 4,650 | 4,430 | 4,630 | 474,000 | 926 |
| 1999-08-27 | 4,480 | 4,490 | 4,420 | 4,420 | 561,000 | 884 |
| 1999-08-26 | 4,500 | 4,620 | 4,430 | 4,430 | 678,000 | 886 |
| 1999-08-25 | 4,590 | 4,680 | 4,500 | 4,500 | 490,000 | 900 |
| 1999-08-24 | 4,690 | 4,780 | 4,640 | 4,640 | 453,000 | 928 |
| 1999-08-23 | 4,800 | 4,870 | 4,640 | 4,640 | 713,000 | 928 |
| 1999-08-20 | 4,610 | 4,850 | 4,610 | 4,800 | 659,000 | 960 |
| 1999-08-19 | 4,630 | 4,680 | 4,560 | 4,640 | 614,000 | 928 |
| 1999-08-18 | 4,600 | 4,740 | 4,600 | 4,730 | 817,000 | 946 |
| 1999-08-17 | 4,550 | 4,640 | 4,520 | 4,590 | 391,000 | 918 |
| 1999-08-16 | 4,510 | 4,640 | 4,510 | 4,550 | 713,000 | 910 |
| 1999-08-13 | 4,420 | 4,500 | 4,420 | 4,490 | 1,081,000 | 898 |
| 1999-08-12 | 4,260 | 4,410 | 4,250 | 4,370 | 533,000 | 874 |
| 1999-08-11 | 4,240 | 4,340 | 4,200 | 4,200 | 337,000 | 840 |
| 1999-08-10 | 4,270 | 4,280 | 4,200 | 4,240 | 728,000 | 848 |
| 1999-08-09 | 4,220 | 4,340 | 4,210 | 4,290 | 643,000 | 858 |
| 1999-08-06 | 4,290 | 4,300 | 4,130 | 4,130 | 732,000 | 826 |
| 1999-08-05 | 4,360 | 4,370 | 4,280 | 4,360 | 655,000 | 872 |
| 1999-08-04 | 4,450 | 4,450 | 4,340 | 4,380 | 852,000 | 876 |
| 1999-08-03 | 4,370 | 4,540 | 4,370 | 4,500 | 1,043,000 | 900 |
| 1999-08-02 | 4,170 | 4,320 | 4,160 | 4,320 | 448,000 | 864 |
| 1999-07-30 | 4,250 | 4,320 | 4,130 | 4,160 | 461,000 | 832 |
| 1999-07-29 | 4,250 | 4,270 | 4,150 | 4,270 | 425,000 | 854 |
| 1999-07-28 | 4,220 | 4,290 | 4,150 | 4,200 | 500,000 | 840 |
| 1999-07-27 | 4,200 | 4,270 | 4,120 | 4,190 | 789,000 | 838 |
| 1999-07-26 | 4,150 | 4,240 | 4,100 | 4,200 | 506,000 | 840 |
| 1999-07-23 | 4,050 | 4,140 | 4,050 | 4,100 | 624,000 | 820 |
| 1999-07-22 | 4,210 | 4,250 | 4,050 | 4,100 | 758,000 | 820 |
| 1999-07-21 | 4,200 | 4,280 | 4,170 | 4,180 | 939,000 | 836 |
| 1999-07-19 | 4,280 | 4,330 | 4,160 | 4,300 | 963,000 | 860 |
| 1999-07-16 | 4,500 | 4,500 | 4,250 | 4,380 | 1,095,000 | 876 |
| 1999-07-15 | 4,550 | 4,550 | 4,440 | 4,540 | 1,071,000 | 908 |
| 1999-07-14 | 4,530 | 4,630 | 4,490 | 4,550 | 1,095,000 | 910 |
| 1999-07-13 | 4,570 | 4,790 | 4,550 | 4,580 | 1,174,000 | 916 |
| 1999-07-12 | 4,240 | 4,520 | 4,210 | 4,520 | 1,044,000 | 904 |
| 1999-07-09 | 4,200 | 4,340 | 4,120 | 4,290 | 1,532,000 | 858 |
| 1999-07-08 | 4,230 | 4,230 | 4,120 | 4,160 | 613,000 | 832 |
| 1999-07-07 | 4,200 | 4,250 | 4,160 | 4,170 | 966,000 | 834 |
| 1999-07-06 | 4,230 | 4,250 | 4,150 | 4,180 | 1,067,000 | 836 |
| 1999-07-05 | 4,220 | 4,280 | 4,180 | 4,230 | 617,000 | 846 |
| 1999-07-02 | 4,300 | 4,350 | 4,200 | 4,200 | 1,026,000 | 840 |
| 1999-07-01 | 4,340 | 4,420 | 4,200 | 4,200 | 1,147,000 | 840 |
| 1999-06-30 | 4,290 | 4,360 | 4,050 | 4,050 | 953,000 | 810 |
| 1999-06-29 | 4,290 | 4,290 | 4,230 | 4,240 | 456,000 | 848 |
| 1999-06-28 | 4,200 | 4,240 | 4,160 | 4,170 | 430,000 | 834 |
| 1999-06-25 | 4,290 | 4,290 | 4,140 | 4,150 | 719,000 | 830 |
| 1999-06-24 | 4,220 | 4,330 | 4,200 | 4,300 | 677,000 | 860 |
| 1999-06-23 | 4,330 | 4,340 | 4,170 | 4,220 | 706,000 | 844 |
| 1999-06-22 | 4,300 | 4,420 | 4,250 | 4,330 | 1,040,000 | 866 |
| 1999-06-21 | 4,180 | 4,230 | 4,140 | 4,170 | 784,000 | 834 |
| 1999-06-18 | 4,190 | 4,230 | 4,150 | 4,190 | 1,230,000 | 838 |
| 1999-06-17 | 4,040 | 4,140 | 4,010 | 4,140 | 996,000 | 828 |
| 1999-06-16 | 3,960 | 4,040 | 3,930 | 4,000 | 726,000 | 800 |
| 1999-06-15 | 3,940 | 3,970 | 3,860 | 3,930 | 806,000 | 786 |
| 1999-06-14 | 3,860 | 3,950 | 3,830 | 3,910 | 791,000 | 782 |
| 1999-06-11 | 3,840 | 4,020 | 3,840 | 3,860 | 4,329,000 | 772 |
| 1999-06-10 | 3,790 | 3,910 | 3,760 | 3,890 | 1,325,000 | 778 |
| 1999-06-09 | 3,740 | 3,790 | 3,740 | 3,790 | 485,000 | 758 |
| 1999-06-08 | 3,800 | 3,800 | 3,720 | 3,790 | 584,000 | 758 |
| 1999-06-07 | 3,780 | 3,820 | 3,770 | 3,800 | 845,000 | 760 |
| 1999-06-04 | 3,700 | 3,750 | 3,700 | 3,740 | 396,000 | 748 |
| 1999-06-03 | 3,760 | 3,770 | 3,680 | 3,740 | 440,000 | 748 |
| 1999-06-02 | 3,740 | 3,770 | 3,740 | 3,760 | 683,000 | 752 |
| 1999-06-01 | 3,710 | 3,760 | 3,670 | 3,760 | 467,000 | 752 |
| 1999-05-31 | 3,710 | 3,730 | 3,680 | 3,710 | 577,000 | 742 |
| 1999-05-28 | 3,740 | 3,760 | 3,710 | 3,750 | 846,000 | 750 |
| 1999-05-27 | 3,780 | 3,820 | 3,730 | 3,760 | 1,450,000 | 752 |
| 1999-05-26 | 3,740 | 3,780 | 3,710 | 3,750 | 987,000 | 750 |
| 1999-05-25 | 3,700 | 3,770 | 3,700 | 3,760 | 1,016,000 | 752 |
| 1999-05-24 | 3,690 | 3,720 | 3,650 | 3,700 | 712,000 | 740 |
| 1999-05-21 | 3,700 | 3,720 | 3,660 | 3,720 | 815,000 | 744 |
| 1999-05-20 | 3,760 | 3,760 | 3,660 | 3,690 | 924,000 | 738 |
| 1999-05-19 | 3,780 | 3,820 | 3,710 | 3,800 | 1,248,000 | 760 |
| 1999-05-18 | 3,740 | 3,780 | 3,690 | 3,750 | 1,014,000 | 750 |
| 1999-05-17 | 3,770 | 3,780 | 3,680 | 3,700 | 993,000 | 740 |
| 1999-05-14 | 3,800 | 3,940 | 3,800 | 3,820 | 1,994,000 | 764 |
| 1999-05-13 | 3,780 | 3,800 | 3,700 | 3,760 | 894,000 | 752 |
| 1999-05-12 | 3,780 | 3,890 | 3,730 | 3,810 | 919,000 | 762 |
| 1999-05-11 | 3,890 | 3,890 | 3,750 | 3,790 | 868,000 | 758 |
| 1999-05-10 | 4,020 | 4,040 | 3,880 | 3,890 | 822,000 | 778 |
| 1999-05-07 | 4,050 | 4,070 | 3,970 | 4,070 | 1,083,000 | 814 |
| 1999-05-06 | 3,900 | 4,080 | 3,900 | 4,070 | 1,910,000 | 814 |
| 1999-04-30 | 3,830 | 3,880 | 3,790 | 3,800 | 998,000 | 760 |
| 1999-04-28 | 3,700 | 3,850 | 3,680 | 3,750 | 1,545,000 | 750 |
| 1999-04-27 | 3,720 | 3,820 | 3,600 | 3,600 | 1,331,000 | 720 |
| 1999-04-26 | 3,740 | 3,790 | 3,680 | 3,700 | 1,032,000 | 740 |
| 1999-04-23 | 3,780 | 3,780 | 3,680 | 3,710 | 1,998,000 | 742 |
| 1999-04-22 | 3,650 | 3,840 | 3,610 | 3,800 | 2,032,000 | 760 |
| 1999-04-21 | 3,540 | 3,670 | 3,520 | 3,520 | 2,286,000 | 704 |
| 1999-04-20 | 3,360 | 3,480 | 3,330 | 3,450 | 1,007,000 | 690 |
| 1999-04-19 | 3,500 | 3,500 | 3,300 | 3,310 | 1,089,000 | 662 |
| 1999-04-16 | 3,460 | 3,480 | 3,390 | 3,430 | 749,000 | 686 |
| 1999-04-15 | 3,400 | 3,490 | 3,310 | 3,460 | 1,232,000 | 692 |
| 1999-04-14 | 3,230 | 3,370 | 3,200 | 3,370 | 1,150,000 | 674 |
| 1999-04-13 | 3,320 | 3,320 | 3,170 | 3,190 | 616,000 | 638 |
| 1999-04-12 | 3,320 | 3,320 | 3,220 | 3,220 | 557,000 | 644 |
| 1999-04-09 | 3,400 | 3,440 | 3,300 | 3,410 | 2,765,000 | 682 |
| 1999-04-08 | 3,180 | 3,250 | 3,140 | 3,250 | 1,229,000 | 650 |
| 1999-04-07 | 3,040 | 3,150 | 3,000 | 3,150 | 765,000 | 630 |
| 1999-04-06 | 3,080 | 3,080 | 2,975 | 3,060 | 1,002,000 | 612 |
| 1999-04-05 | 3,110 | 3,150 | 3,020 | 3,080 | 403,000 | 616 |
| 1999-04-02 | 3,110 | 3,170 | 3,100 | 3,110 | 797,000 | 622 |
| 1999-04-01 | 3,060 | 3,290 | 3,040 | 3,210 | 1,222,000 | 642 |
| 1999-03-31 | 3,110 | 3,160 | 3,050 | 3,110 | 719,000 | 622 |
| 1999-03-30 | 3,170 | 3,180 | 3,050 | 3,090 | 705,000 | 618 |
| 1999-03-29 | 3,130 | 3,180 | 3,120 | 3,180 | 359,000 | 636 |
| 1999-03-26 | 3,200 | 3,200 | 3,080 | 3,150 | 466,000 | 630 |
| 1999-03-25 | 3,130 | 3,190 | 3,070 | 3,110 | 876,000 | 622 |
| 1999-03-24 | 3,020 | 3,040 | 2,990 | 2,990 | 998,000 | 598 |
| 1999-03-23 | 3,170 | 3,170 | 2,985 | 3,080 | 941,000 | 616 |
| 1999-03-19 | 2,960 | 3,200 | 2,945 | 3,200 | 1,141,000 | 640 |
| 1999-03-18 | 2,975 | 2,980 | 2,865 | 2,870 | 1,040,000 | 574 |
| 1999-03-17 | 2,900 | 2,950 | 2,895 | 2,950 | 1,371,000 | 590 |
| 1999-03-16 | 2,860 | 2,900 | 2,855 | 2,900 | 1,058,000 | 580 |
| 1999-03-15 | 2,785 | 2,860 | 2,785 | 2,860 | 725,000 | 572 |
| 1999-03-12 | 2,870 | 2,870 | 2,820 | 2,840 | 1,880,000 | 568 |
| 1999-03-11 | 2,855 | 2,920 | 2,840 | 2,840 | 1,089,000 | 568 |
| 1999-03-10 | 2,870 | 2,915 | 2,835 | 2,885 | 866,000 | 577 |
| 1999-03-09 | 2,855 | 2,870 | 2,835 | 2,870 | 721,000 | 574 |
| 1999-03-08 | 2,800 | 2,850 | 2,795 | 2,835 | 1,477,000 | 567 |
| 1999-03-05 | 2,715 | 2,810 | 2,715 | 2,800 | 842,000 | 560 |
| 1999-03-04 | 2,700 | 2,710 | 2,670 | 2,695 | 357,000 | 539 |
| 1999-03-03 | 2,680 | 2,680 | 2,650 | 2,670 | 399,000 | 534 |
| 1999-03-02 | 2,720 | 2,720 | 2,655 | 2,660 | 488,000 | 532 |
| 1999-03-01 | 2,740 | 2,780 | 2,680 | 2,680 | 512,000 | 536 |
| 1999-02-26 | 2,810 | 2,815 | 2,760 | 2,780 | 306,000 | 556 |
| 1999-02-25 | 2,800 | 2,830 | 2,775 | 2,815 | 390,000 | 563 |
| 1999-02-24 | 2,850 | 2,860 | 2,785 | 2,800 | 668,000 | 560 |
| 1999-02-23 | 2,835 | 2,900 | 2,825 | 2,895 | 759,000 | 579 |
| 1999-02-22 | 2,835 | 2,855 | 2,810 | 2,825 | 482,000 | 565 |
| 1999-02-19 | 2,780 | 2,860 | 2,760 | 2,840 | 1,465,000 | 568 |
| 1999-02-18 | 2,735 | 2,750 | 2,690 | 2,740 | 400,000 | 548 |
| 1999-02-17 | 2,670 | 2,735 | 2,665 | 2,735 | 500,000 | 547 |
| 1999-02-16 | 2,635 | 2,690 | 2,635 | 2,665 | 271,000 | 533 |
| 1999-02-15 | 2,675 | 2,675 | 2,615 | 2,615 | 572,000 | 523 |
| 1999-02-12 | 2,665 | 2,690 | 2,660 | 2,670 | 958,000 | 534 |
| 1999-02-10 | 2,650 | 2,680 | 2,620 | 2,665 | 452,000 | 533 |
| 1999-02-09 | 2,660 | 2,675 | 2,655 | 2,665 | 760,000 | 533 |
| 1999-02-08 | 2,640 | 2,680 | 2,600 | 2,655 | 519,000 | 531 |
| 1999-02-05 | 2,720 | 2,720 | 2,635 | 2,670 | 775,000 | 534 |
| 1999-02-04 | 2,760 | 2,780 | 2,720 | 2,760 | 756,000 | 552 |
| 1999-02-03 | 2,730 | 2,785 | 2,730 | 2,765 | 363,000 | 553 |
| 1999-02-02 | 2,800 | 2,800 | 2,765 | 2,765 | 512,000 | 553 |
| 1999-02-01 | 2,805 | 2,845 | 2,775 | 2,795 | 488,000 | 559 |
| 1999-01-29 | 2,830 | 2,870 | 2,805 | 2,830 | 903,000 | 566 |
| 1999-01-28 | 2,890 | 2,890 | 2,830 | 2,830 | 620,000 | 566 |
| 1999-01-27 | 2,935 | 2,965 | 2,900 | 2,910 | 811,000 | 582 |
| 1999-01-26 | 2,930 | 2,990 | 2,930 | 2,935 | 948,000 | 587 |
| 1999-01-25 | 2,865 | 2,880 | 2,810 | 2,865 | 648,000 | 573 |
| 1999-01-22 | 2,860 | 2,910 | 2,855 | 2,865 | 587,000 | 573 |
| 1999-01-21 | 2,900 | 2,900 | 2,870 | 2,870 | 775,000 | 574 |
| 1999-01-20 | 2,870 | 2,910 | 2,860 | 2,880 | 817,000 | 576 |
| 1999-01-19 | 2,800 | 2,865 | 2,790 | 2,865 | 1,051,000 | 573 |
| 1999-01-18 | 2,780 | 2,795 | 2,765 | 2,790 | 722,000 | 558 |
| 1999-01-14 | 2,720 | 2,790 | 2,715 | 2,790 | 1,017,000 | 558 |
| 1999-01-13 | 2,690 | 2,720 | 2,690 | 2,705 | 582,000 | 541 |
| 1999-01-12 | 2,640 | 2,700 | 2,625 | 2,675 | 570,000 | 535 |
| 1999-01-11 | 2,700 | 2,700 | 2,650 | 2,655 | 451,000 | 531 |
| 1999-01-08 | 2,750 | 2,755 | 2,720 | 2,730 | 644,000 | 546 |
| 1999-01-07 | 2,770 | 2,785 | 2,725 | 2,750 | 917,000 | 550 |
| 1999-01-06 | 2,640 | 2,655 | 2,630 | 2,650 | 317,000 | 530 |
| 1999-01-05 | 2,635 | 2,640 | 2,580 | 2,620 | 477,000 | 524 |
| 1999-01-04 | 2,640 | 2,680 | 2,635 | 2,640 | 181,000 | 528 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
