4471 三洋化成工業(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 | 960 | 965 | 960 | 965 | 8,000 | 4,825 |
| 1999-12-29 | 960 | 980 | 955 | 970 | 47,000 | 4,850 |
| 1999-12-28 | 1,005 | 1,010 | 978 | 990 | 32,000 | 4,950 |
| 1999-12-27 | 1,015 | 1,015 | 977 | 994 | 73,000 | 4,970 |
| 1999-12-24 | 982 | 998 | 980 | 987 | 53,000 | 4,935 |
| 1999-12-22 | 944 | 974 | 934 | 974 | 102,000 | 4,870 |
| 1999-12-21 | 920 | 944 | 920 | 933 | 130,000 | 4,665 |
| 1999-12-20 | 953 | 958 | 925 | 925 | 182,000 | 4,625 |
| 1999-12-17 | 948 | 970 | 945 | 945 | 255,000 | 4,725 |
| 1999-12-16 | 979 | 979 | 919 | 940 | 632,000 | 4,700 |
| 1999-12-15 | 999 | 999 | 965 | 975 | 340,000 | 4,875 |
| 1999-12-14 | 1,030 | 1,040 | 996 | 1,000 | 191,000 | 5,000 |
| 1999-12-13 | 1,070 | 1,070 | 1,013 | 1,030 | 107,000 | 5,150 |
| 1999-12-10 | 1,060 | 1,080 | 1,053 | 1,070 | 277,000 | 5,350 |
| 1999-12-09 | 1,025 | 1,050 | 1,020 | 1,040 | 373,000 | 5,200 |
| 1999-12-08 | 990 | 994 | 970 | 972 | 88,000 | 4,860 |
| 1999-12-07 | 989 | 1,000 | 979 | 1,000 | 79,000 | 5,000 |
| 1999-12-06 | 1,020 | 1,020 | 1,000 | 1,010 | 99,000 | 5,050 |
| 1999-12-03 | 1,024 | 1,024 | 995 | 1,017 | 132,000 | 5,085 |
| 1999-12-02 | 997 | 1,010 | 997 | 1,004 | 104,000 | 5,020 |
| 1999-12-01 | 1,015 | 1,015 | 979 | 979 | 130,000 | 4,895 |
| 1999-11-30 | 1,045 | 1,050 | 1,016 | 1,016 | 75,000 | 5,080 |
| 1999-11-29 | 1,028 | 1,060 | 1,028 | 1,052 | 44,000 | 5,260 |
| 1999-11-26 | 1,070 | 1,071 | 1,059 | 1,068 | 153,000 | 5,340 |
| 1999-11-25 | 1,085 | 1,085 | 1,058 | 1,070 | 202,000 | 5,350 |
| 1999-11-24 | 1,070 | 1,085 | 1,067 | 1,085 | 247,000 | 5,425 |
| 1999-11-22 | 1,030 | 1,090 | 1,025 | 1,078 | 408,000 | 5,390 |
| 1999-11-19 | 1,070 | 1,070 | 1,025 | 1,025 | 150,000 | 5,125 |
| 1999-11-18 | 976 | 1,020 | 976 | 1,010 | 361,000 | 5,050 |
| 1999-11-17 | 970 | 976 | 963 | 968 | 280,000 | 4,840 |
| 1999-11-16 | 971 | 975 | 961 | 965 | 178,000 | 4,825 |
| 1999-11-15 | 1,034 | 1,035 | 971 | 971 | 91,000 | 4,855 |
| 1999-11-12 | 1,030 | 1,040 | 1,020 | 1,039 | 289,000 | 5,195 |
| 1999-11-11 | 1,089 | 1,089 | 1,030 | 1,030 | 151,000 | 5,150 |
| 1999-11-10 | 1,100 | 1,102 | 1,090 | 1,100 | 418,000 | 5,500 |
| 1999-11-09 | 1,122 | 1,140 | 1,098 | 1,104 | 77,000 | 5,520 |
| 1999-11-08 | 1,150 | 1,150 | 1,120 | 1,120 | 83,000 | 5,600 |
| 1999-11-05 | 1,170 | 1,170 | 1,120 | 1,149 | 195,000 | 5,745 |
| 1999-11-04 | 1,140 | 1,153 | 1,140 | 1,150 | 249,000 | 5,750 |
| 1999-11-02 | 1,140 | 1,140 | 1,130 | 1,136 | 108,000 | 5,680 |
| 1999-11-01 | 1,120 | 1,143 | 1,120 | 1,140 | 211,000 | 5,700 |
| 1999-10-29 | 1,094 | 1,140 | 1,094 | 1,132 | 136,000 | 5,660 |
| 1999-10-28 | 1,070 | 1,080 | 1,067 | 1,070 | 154,000 | 5,350 |
| 1999-10-27 | 1,060 | 1,080 | 1,060 | 1,070 | 76,000 | 5,350 |
| 1999-10-26 | 1,076 | 1,085 | 1,073 | 1,080 | 137,000 | 5,400 |
| 1999-10-25 | 1,085 | 1,100 | 1,085 | 1,095 | 81,000 | 5,475 |
| 1999-10-22 | 1,080 | 1,101 | 1,080 | 1,080 | 32,000 | 5,400 |
| 1999-10-21 | 1,091 | 1,099 | 1,085 | 1,088 | 65,000 | 5,440 |
| 1999-10-20 | 1,081 | 1,085 | 1,070 | 1,080 | 46,000 | 5,400 |
| 1999-10-19 | 1,110 | 1,110 | 1,062 | 1,078 | 56,000 | 5,390 |
| 1999-10-18 | 1,100 | 1,110 | 1,060 | 1,099 | 76,000 | 5,495 |
| 1999-10-15 | 1,118 | 1,122 | 1,105 | 1,105 | 63,000 | 5,525 |
| 1999-10-14 | 1,115 | 1,137 | 1,115 | 1,115 | 52,000 | 5,575 |
| 1999-10-13 | 1,149 | 1,149 | 1,126 | 1,140 | 47,000 | 5,700 |
| 1999-10-12 | 1,137 | 1,158 | 1,115 | 1,115 | 80,000 | 5,575 |
| 1999-10-08 | 1,157 | 1,160 | 1,102 | 1,160 | 73,000 | 5,800 |
| 1999-10-07 | 1,158 | 1,161 | 1,129 | 1,152 | 98,000 | 5,760 |
| 1999-10-06 | 1,163 | 1,175 | 1,152 | 1,175 | 32,000 | 5,875 |
| 1999-10-05 | 1,190 | 1,190 | 1,167 | 1,175 | 30,000 | 5,875 |
| 1999-10-04 | 1,200 | 1,200 | 1,181 | 1,190 | 98,000 | 5,950 |
| 1999-10-01 | 1,155 | 1,200 | 1,149 | 1,200 | 148,000 | 6,000 |
| 1999-09-30 | 1,116 | 1,145 | 1,116 | 1,135 | 142,000 | 5,675 |
| 1999-09-29 | 1,120 | 1,140 | 1,112 | 1,115 | 105,000 | 5,575 |
| 1999-09-28 | 1,110 | 1,120 | 1,090 | 1,120 | 54,000 | 5,600 |
| 1999-09-27 | 1,129 | 1,129 | 1,090 | 1,090 | 40,000 | 5,450 |
| 1999-09-24 | 1,126 | 1,126 | 1,100 | 1,120 | 165,000 | 5,600 |
| 1999-09-22 | 1,189 | 1,189 | 1,125 | 1,170 | 178,000 | 5,850 |
| 1999-09-21 | 1,215 | 1,215 | 1,182 | 1,200 | 135,000 | 6,000 |
| 1999-09-20 | 1,200 | 1,225 | 1,189 | 1,215 | 483,000 | 6,075 |
| 1999-09-17 | 1,175 | 1,188 | 1,152 | 1,165 | 354,000 | 5,825 |
| 1999-09-16 | 1,114 | 1,115 | 1,089 | 1,115 | 122,000 | 5,575 |
| 1999-09-14 | 1,126 | 1,130 | 1,100 | 1,114 | 183,000 | 5,570 |
| 1999-09-13 | 1,050 | 1,090 | 1,049 | 1,090 | 145,000 | 5,450 |
| 1999-09-10 | 1,050 | 1,051 | 1,036 | 1,051 | 216,000 | 5,255 |
| 1999-09-09 | 1,035 | 1,050 | 1,032 | 1,050 | 134,000 | 5,250 |
| 1999-09-08 | 1,046 | 1,050 | 1,033 | 1,045 | 125,000 | 5,225 |
| 1999-09-07 | 1,065 | 1,070 | 1,032 | 1,046 | 184,000 | 5,230 |
| 1999-09-06 | 1,080 | 1,080 | 1,070 | 1,076 | 82,000 | 5,380 |
| 1999-09-03 | 1,065 | 1,105 | 1,065 | 1,100 | 66,000 | 5,500 |
| 1999-09-02 | 1,088 | 1,101 | 1,061 | 1,065 | 86,000 | 5,325 |
| 1999-09-01 | 1,081 | 1,101 | 1,080 | 1,101 | 46,000 | 5,505 |
| 1999-08-31 | 1,105 | 1,105 | 1,081 | 1,081 | 63,000 | 5,405 |
| 1999-08-30 | 1,100 | 1,111 | 1,100 | 1,105 | 21,000 | 5,525 |
| 1999-08-27 | 1,083 | 1,115 | 1,080 | 1,100 | 174,000 | 5,500 |
| 1999-08-26 | 1,129 | 1,145 | 1,080 | 1,080 | 188,000 | 5,400 |
| 1999-08-25 | 1,149 | 1,149 | 1,140 | 1,149 | 74,000 | 5,745 |
| 1999-08-24 | 1,115 | 1,149 | 1,115 | 1,149 | 100,000 | 5,745 |
| 1999-08-23 | 1,110 | 1,120 | 1,110 | 1,113 | 62,000 | 5,565 |
| 1999-08-20 | 1,120 | 1,140 | 1,110 | 1,110 | 76,000 | 5,550 |
| 1999-08-19 | 1,133 | 1,133 | 1,110 | 1,120 | 132,000 | 5,600 |
| 1999-08-18 | 1,134 | 1,139 | 1,130 | 1,139 | 108,000 | 5,695 |
| 1999-08-17 | 1,130 | 1,135 | 1,120 | 1,134 | 69,000 | 5,670 |
| 1999-08-16 | 1,126 | 1,135 | 1,126 | 1,135 | 75,000 | 5,675 |
| 1999-08-13 | 1,121 | 1,129 | 1,114 | 1,129 | 49,000 | 5,645 |
| 1999-08-12 | 1,100 | 1,122 | 1,100 | 1,121 | 126,000 | 5,605 |
| 1999-08-11 | 1,130 | 1,135 | 1,096 | 1,100 | 107,000 | 5,500 |
| 1999-08-10 | 1,130 | 1,136 | 1,130 | 1,135 | 50,000 | 5,675 |
| 1999-08-09 | 1,150 | 1,150 | 1,142 | 1,148 | 40,000 | 5,740 |
| 1999-08-06 | 1,141 | 1,155 | 1,140 | 1,150 | 228,000 | 5,750 |
| 1999-08-05 | 1,153 | 1,153 | 1,140 | 1,140 | 282,000 | 5,700 |
| 1999-08-04 | 1,135 | 1,141 | 1,133 | 1,133 | 70,000 | 5,665 |
| 1999-08-03 | 1,115 | 1,130 | 1,110 | 1,130 | 119,000 | 5,650 |
| 1999-08-02 | 1,100 | 1,109 | 1,100 | 1,109 | 69,000 | 5,545 |
| 1999-07-30 | 1,119 | 1,119 | 1,100 | 1,100 | 56,000 | 5,500 |
| 1999-07-29 | 1,130 | 1,130 | 1,110 | 1,119 | 54,000 | 5,595 |
| 1999-07-28 | 1,137 | 1,137 | 1,130 | 1,134 | 55,000 | 5,670 |
| 1999-07-27 | 1,150 | 1,150 | 1,137 | 1,137 | 53,000 | 5,685 |
| 1999-07-26 | 1,147 | 1,150 | 1,138 | 1,150 | 36,000 | 5,750 |
| 1999-07-23 | 1,148 | 1,149 | 1,131 | 1,145 | 52,000 | 5,725 |
| 1999-07-22 | 1,185 | 1,190 | 1,149 | 1,149 | 129,000 | 5,745 |
| 1999-07-21 | 1,180 | 1,185 | 1,160 | 1,185 | 122,000 | 5,925 |
| 1999-07-19 | 1,185 | 1,190 | 1,173 | 1,180 | 99,000 | 5,900 |
| 1999-07-16 | 1,205 | 1,205 | 1,190 | 1,190 | 103,000 | 5,950 |
| 1999-07-15 | 1,201 | 1,210 | 1,190 | 1,199 | 152,000 | 5,995 |
| 1999-07-14 | 1,200 | 1,215 | 1,200 | 1,202 | 167,000 | 6,010 |
| 1999-07-13 | 1,200 | 1,205 | 1,198 | 1,200 | 141,000 | 6,000 |
| 1999-07-12 | 1,200 | 1,219 | 1,198 | 1,198 | 137,000 | 5,990 |
| 1999-07-09 | 1,219 | 1,219 | 1,191 | 1,191 | 189,000 | 5,955 |
| 1999-07-08 | 1,217 | 1,223 | 1,215 | 1,219 | 122,000 | 6,095 |
| 1999-07-07 | 1,227 | 1,230 | 1,210 | 1,220 | 193,000 | 6,100 |
| 1999-07-06 | 1,245 | 1,254 | 1,225 | 1,225 | 216,000 | 6,125 |
| 1999-07-05 | 1,210 | 1,260 | 1,205 | 1,225 | 371,000 | 6,125 |
| 1999-07-02 | 1,210 | 1,213 | 1,202 | 1,202 | 206,000 | 6,010 |
| 1999-07-01 | 1,207 | 1,220 | 1,180 | 1,191 | 252,000 | 5,955 |
| 1999-06-30 | 1,215 | 1,217 | 1,199 | 1,212 | 118,000 | 6,060 |
| 1999-06-29 | 1,210 | 1,230 | 1,201 | 1,215 | 85,000 | 6,075 |
| 1999-06-28 | 1,240 | 1,240 | 1,210 | 1,228 | 77,000 | 6,140 |
| 1999-06-25 | 1,240 | 1,241 | 1,228 | 1,240 | 192,000 | 6,200 |
| 1999-06-24 | 1,231 | 1,234 | 1,220 | 1,231 | 116,000 | 6,155 |
| 1999-06-23 | 1,243 | 1,243 | 1,210 | 1,228 | 141,000 | 6,140 |
| 1999-06-22 | 1,221 | 1,243 | 1,220 | 1,243 | 272,000 | 6,215 |
| 1999-06-21 | 1,220 | 1,220 | 1,210 | 1,210 | 314,000 | 6,050 |
| 1999-06-18 | 1,201 | 1,224 | 1,190 | 1,214 | 281,000 | 6,070 |
| 1999-06-17 | 1,190 | 1,191 | 1,185 | 1,185 | 335,000 | 5,925 |
| 1999-06-16 | 1,195 | 1,200 | 1,187 | 1,190 | 54,000 | 5,950 |
| 1999-06-15 | 1,195 | 1,198 | 1,186 | 1,195 | 132,000 | 5,975 |
| 1999-06-14 | 1,201 | 1,203 | 1,191 | 1,195 | 256,000 | 5,975 |
| 1999-06-11 | 1,210 | 1,225 | 1,180 | 1,185 | 316,000 | 5,925 |
| 1999-06-10 | 1,221 | 1,230 | 1,210 | 1,210 | 168,000 | 6,050 |
| 1999-06-09 | 1,198 | 1,208 | 1,198 | 1,202 | 79,000 | 6,010 |
| 1999-06-08 | 1,200 | 1,203 | 1,190 | 1,197 | 274,000 | 5,985 |
| 1999-06-07 | 1,205 | 1,205 | 1,197 | 1,200 | 206,000 | 6,000 |
| 1999-06-04 | 1,202 | 1,210 | 1,202 | 1,205 | 49,000 | 6,025 |
| 1999-06-03 | 1,227 | 1,227 | 1,215 | 1,220 | 43,000 | 6,100 |
| 1999-06-02 | 1,227 | 1,229 | 1,216 | 1,227 | 108,000 | 6,135 |
| 1999-06-01 | 1,215 | 1,224 | 1,202 | 1,224 | 110,000 | 6,120 |
| 1999-05-31 | 1,216 | 1,219 | 1,215 | 1,216 | 62,000 | 6,080 |
| 1999-05-28 | 1,215 | 1,231 | 1,210 | 1,215 | 136,000 | 6,075 |
| 1999-05-27 | 1,240 | 1,240 | 1,207 | 1,211 | 90,000 | 6,055 |
| 1999-05-26 | 1,240 | 1,250 | 1,226 | 1,250 | 58,000 | 6,250 |
| 1999-05-25 | 1,245 | 1,245 | 1,225 | 1,240 | 66,000 | 6,200 |
| 1999-05-24 | 1,244 | 1,250 | 1,236 | 1,244 | 44,000 | 6,220 |
| 1999-05-21 | 1,236 | 1,258 | 1,236 | 1,255 | 59,000 | 6,275 |
| 1999-05-20 | 1,260 | 1,260 | 1,246 | 1,246 | 137,000 | 6,230 |
| 1999-05-19 | 1,263 | 1,263 | 1,247 | 1,250 | 107,000 | 6,250 |
| 1999-05-18 | 1,260 | 1,270 | 1,250 | 1,250 | 72,000 | 6,250 |
| 1999-05-17 | 1,250 | 1,250 | 1,230 | 1,235 | 33,000 | 6,175 |
| 1999-05-14 | 1,241 | 1,250 | 1,240 | 1,250 | 23,000 | 6,250 |
| 1999-05-13 | 1,249 | 1,250 | 1,220 | 1,230 | 65,000 | 6,150 |
| 1999-05-12 | 1,250 | 1,265 | 1,240 | 1,265 | 32,000 | 6,325 |
| 1999-05-11 | 1,244 | 1,260 | 1,241 | 1,256 | 144,000 | 6,280 |
| 1999-05-10 | 1,270 | 1,270 | 1,238 | 1,240 | 39,000 | 6,200 |
| 1999-05-07 | 1,270 | 1,279 | 1,250 | 1,250 | 72,000 | 6,250 |
| 1999-05-06 | 1,250 | 1,274 | 1,250 | 1,270 | 64,000 | 6,350 |
| 1999-04-30 | 1,290 | 1,290 | 1,250 | 1,252 | 78,000 | 6,260 |
| 1999-04-28 | 1,270 | 1,295 | 1,244 | 1,279 | 438,000 | 6,395 |
| 1999-04-27 | 1,185 | 1,270 | 1,181 | 1,241 | 259,000 | 6,205 |
| 1999-04-26 | 1,199 | 1,208 | 1,181 | 1,191 | 167,000 | 5,955 |
| 1999-04-23 | 1,223 | 1,223 | 1,202 | 1,213 | 97,000 | 6,065 |
| 1999-04-22 | 1,222 | 1,229 | 1,211 | 1,223 | 112,000 | 6,115 |
| 1999-04-21 | 1,229 | 1,239 | 1,215 | 1,221 | 55,000 | 6,105 |
| 1999-04-20 | 1,240 | 1,240 | 1,224 | 1,232 | 119,000 | 6,160 |
| 1999-04-19 | 1,251 | 1,256 | 1,251 | 1,251 | 72,000 | 6,255 |
| 1999-04-16 | 1,265 | 1,265 | 1,251 | 1,255 | 71,000 | 6,275 |
| 1999-04-15 | 1,285 | 1,285 | 1,260 | 1,265 | 172,000 | 6,325 |
| 1999-04-14 | 1,247 | 1,285 | 1,240 | 1,285 | 337,000 | 6,425 |
| 1999-04-13 | 1,230 | 1,240 | 1,220 | 1,235 | 201,000 | 6,175 |
| 1999-04-12 | 1,240 | 1,241 | 1,205 | 1,205 | 126,000 | 6,025 |
| 1999-04-09 | 1,280 | 1,280 | 1,239 | 1,260 | 211,000 | 6,300 |
| 1999-04-08 | 1,266 | 1,270 | 1,250 | 1,269 | 103,000 | 6,345 |
| 1999-04-07 | 1,251 | 1,269 | 1,251 | 1,266 | 101,000 | 6,330 |
| 1999-04-06 | 1,275 | 1,279 | 1,240 | 1,260 | 142,000 | 6,300 |
| 1999-04-05 | 1,290 | 1,294 | 1,275 | 1,281 | 157,000 | 6,405 |
| 1999-04-02 | 1,300 | 1,300 | 1,271 | 1,290 | 448,000 | 6,450 |
| 1999-04-01 | 1,215 | 1,240 | 1,190 | 1,240 | 463,000 | 6,200 |
| 1999-03-31 | 1,237 | 1,237 | 1,171 | 1,225 | 307,000 | 6,125 |
| 1999-03-30 | 1,140 | 1,260 | 1,140 | 1,250 | 902,000 | 6,250 |
| 1999-03-29 | 1,120 | 1,126 | 1,116 | 1,120 | 62,000 | 5,600 |
| 1999-03-26 | 1,080 | 1,123 | 1,075 | 1,120 | 228,000 | 5,600 |
| 1999-03-25 | 1,070 | 1,073 | 1,057 | 1,073 | 249,000 | 5,365 |
| 1999-03-24 | 1,042 | 1,056 | 1,037 | 1,050 | 370,000 | 5,250 |
| 1999-03-23 | 1,078 | 1,078 | 1,010 | 1,038 | 160,000 | 5,190 |
| 1999-03-19 | 1,041 | 1,080 | 1,040 | 1,080 | 200,000 | 5,400 |
| 1999-03-18 | 1,070 | 1,070 | 991 | 991 | 177,000 | 4,955 |
| 1999-03-17 | 1,082 | 1,082 | 1,067 | 1,070 | 82,000 | 5,350 |
| 1999-03-16 | 1,079 | 1,086 | 1,071 | 1,082 | 164,000 | 5,410 |
| 1999-03-15 | 1,072 | 1,075 | 1,065 | 1,068 | 183,000 | 5,340 |
| 1999-03-12 | 1,088 | 1,099 | 1,066 | 1,099 | 351,000 | 5,495 |
| 1999-03-11 | 1,100 | 1,100 | 1,085 | 1,089 | 116,000 | 5,445 |
| 1999-03-10 | 1,100 | 1,127 | 1,085 | 1,127 | 108,000 | 5,635 |
| 1999-03-09 | 1,140 | 1,140 | 1,102 | 1,113 | 27,000 | 5,565 |
| 1999-03-08 | 1,169 | 1,177 | 1,140 | 1,140 | 91,000 | 5,700 |
| 1999-03-05 | 1,090 | 1,140 | 1,090 | 1,140 | 90,000 | 5,700 |
| 1999-03-04 | 1,087 | 1,100 | 1,061 | 1,090 | 28,000 | 5,450 |
| 1999-03-03 | 1,080 | 1,087 | 1,080 | 1,086 | 16,000 | 5,430 |
| 1999-03-02 | 1,080 | 1,103 | 1,062 | 1,080 | 59,000 | 5,400 |
| 1999-03-01 | 1,110 | 1,130 | 1,090 | 1,120 | 66,000 | 5,600 |
| 1999-02-26 | 1,120 | 1,139 | 1,120 | 1,127 | 58,000 | 5,635 |
| 1999-02-25 | 1,120 | 1,140 | 1,120 | 1,140 | 91,000 | 5,700 |
| 1999-02-24 | 1,120 | 1,128 | 1,100 | 1,128 | 91,000 | 5,640 |
| 1999-02-23 | 1,125 | 1,150 | 1,123 | 1,149 | 96,000 | 5,745 |
| 1999-02-22 | 1,085 | 1,125 | 1,085 | 1,125 | 108,000 | 5,625 |
| 1999-02-19 | 1,100 | 1,100 | 1,089 | 1,089 | 59,000 | 5,445 |
| 1999-02-18 | 1,090 | 1,100 | 1,085 | 1,100 | 54,000 | 5,500 |
| 1999-02-17 | 1,090 | 1,090 | 1,076 | 1,090 | 40,000 | 5,450 |
| 1999-02-16 | 1,073 | 1,088 | 1,071 | 1,073 | 34,000 | 5,365 |
| 1999-02-15 | 1,060 | 1,084 | 1,060 | 1,084 | 120,000 | 5,420 |
| 1999-02-12 | 1,070 | 1,088 | 1,070 | 1,080 | 74,000 | 5,400 |
| 1999-02-10 | 1,070 | 1,078 | 1,060 | 1,074 | 198,000 | 5,370 |
| 1999-02-09 | 1,071 | 1,080 | 1,065 | 1,070 | 255,000 | 5,350 |
| 1999-02-08 | 1,035 | 1,070 | 1,034 | 1,070 | 137,000 | 5,350 |
| 1999-02-05 | 1,030 | 1,035 | 1,020 | 1,035 | 103,000 | 5,175 |
| 1999-02-04 | 1,021 | 1,023 | 1,014 | 1,020 | 86,000 | 5,100 |
| 1999-02-03 | 1,000 | 1,030 | 1,000 | 1,005 | 72,000 | 5,025 |
| 1999-02-02 | 1,015 | 1,015 | 999 | 1,000 | 59,000 | 5,000 |
| 1999-02-01 | 1,000 | 1,016 | 1,000 | 1,000 | 48,000 | 5,000 |
| 1999-01-29 | 1,000 | 1,002 | 999 | 1,000 | 64,000 | 5,000 |
| 1999-01-28 | 992 | 1,000 | 992 | 1,000 | 73,000 | 5,000 |
| 1999-01-27 | 992 | 999 | 990 | 992 | 93,000 | 4,960 |
| 1999-01-26 | 981 | 1,000 | 981 | 999 | 78,000 | 4,995 |
| 1999-01-25 | 1,000 | 1,000 | 979 | 999 | 72,000 | 4,995 |
| 1999-01-22 | 1,000 | 1,003 | 991 | 1,001 | 82,000 | 5,005 |
| 1999-01-21 | 1,020 | 1,020 | 999 | 1,010 | 145,000 | 5,050 |
| 1999-01-20 | 999 | 1,003 | 992 | 1,000 | 106,000 | 5,000 |
| 1999-01-19 | 1,000 | 1,000 | 991 | 991 | 74,000 | 4,955 |
| 1999-01-18 | 1,000 | 1,000 | 1,000 | 1,000 | 104,000 | 5,000 |
| 1999-01-14 | 1,000 | 1,010 | 999 | 1,000 | 186,000 | 5,000 |
| 1999-01-13 | 999 | 999 | 986 | 987 | 137,000 | 4,935 |
| 1999-01-12 | 1,005 | 1,005 | 1,000 | 1,000 | 60,000 | 5,000 |
| 1999-01-11 | 1,017 | 1,024 | 1,011 | 1,011 | 149,000 | 5,055 |
| 1999-01-08 | 1,037 | 1,037 | 1,011 | 1,017 | 121,000 | 5,085 |
| 1999-01-07 | 1,036 | 1,065 | 1,036 | 1,057 | 35,000 | 5,285 |
| 1999-01-06 | 1,031 | 1,049 | 1,027 | 1,040 | 47,000 | 5,200 |
| 1999-01-05 | 1,046 | 1,046 | 1,008 | 1,031 | 31,000 | 5,155 |
| 1999-01-04 | 1,046 | 1,046 | 1,025 | 1,034 | 15,000 | 5,170 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
