4680 (株)ラウンドワン 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 | 1,310,000 | 1,390,000 | 1,300,000 | 1,380,000 | 176 | 1,150 |
| 1999-12-29 | 1,370,000 | 1,370,000 | 1,300,000 | 1,310,000 | 320 | 1,091.67 |
| 1999-12-28 | 1,390,000 | 1,400,000 | 1,350,000 | 1,370,000 | 236 | 1,141.67 |
| 1999-12-27 | 1,380,000 | 1,450,000 | 1,350,000 | 1,350,000 | 296 | 1,125 |
| 1999-12-24 | 1,420,000 | 1,460,000 | 1,390,000 | 1,400,000 | 300 | 1,166.67 |
| 1999-12-22 | 1,460,000 | 1,480,000 | 1,370,000 | 1,380,000 | 297 | 1,150 |
| 1999-12-21 | 1,470,000 | 1,530,000 | 1,430,000 | 1,470,000 | 450 | 1,225 |
| 1999-12-20 | 1,300,000 | 1,490,000 | 1,290,000 | 1,450,000 | 721 | 1,208.33 |
| 1999-12-17 | 1,400,000 | 1,400,000 | 1,290,000 | 1,300,000 | 830 | 1,083.33 |
| 1999-12-16 | 1,460,000 | 1,460,000 | 1,380,000 | 1,400,000 | 418 | 1,166.67 |
| 1999-12-15 | 1,420,000 | 1,490,000 | 1,400,000 | 1,460,000 | 578 | 1,216.67 |
| 1999-12-14 | 1,500,000 | 1,520,000 | 1,450,000 | 1,450,000 | 947 | 1,208.33 |
| 1999-12-13 | 1,560,000 | 1,570,000 | 1,520,000 | 1,560,000 | 664 | 1,300 |
| 1999-12-10 | 1,590,000 | 1,640,000 | 1,550,000 | 1,620,000 | 466 | 1,350 |
| 1999-12-09 | 1,590,000 | 1,640,000 | 1,500,000 | 1,640,000 | 448 | 1,366.67 |
| 1999-12-08 | 1,600,000 | 1,680,000 | 1,600,000 | 1,650,000 | 612 | 1,375 |
| 1999-12-07 | 1,730,000 | 1,730,000 | 1,670,000 | 1,680,000 | 483 | 1,400 |
| 1999-12-06 | 1,730,000 | 1,750,000 | 1,690,000 | 1,730,000 | 373 | 1,441.67 |
| 1999-12-03 | 1,670,000 | 1,740,000 | 1,650,000 | 1,700,000 | 583 | 1,416.67 |
| 1999-12-02 | 1,700,000 | 1,730,000 | 1,620,000 | 1,670,000 | 661 | 1,391.67 |
| 1999-12-01 | 1,730,000 | 1,780,000 | 1,670,000 | 1,740,000 | 880 | 1,450 |
| 1999-11-30 | 1,860,000 | 1,860,000 | 1,770,000 | 1,800,000 | 441 | 1,500 |
| 1999-11-29 | 1,850,000 | 1,900,000 | 1,800,000 | 1,870,000 | 574 | 1,558.33 |
| 1999-11-26 | 1,910,000 | 1,940,000 | 1,820,000 | 1,910,000 | 729 | 1,591.67 |
| 1999-11-25 | 1,860,000 | 1,900,000 | 1,700,000 | 1,880,000 | 1,362 | 1,566.67 |
| 1999-11-24 | 1,950,000 | 1,990,000 | 1,800,000 | 1,880,000 | 989 | 1,566.67 |
| 1999-11-22 | 2,010,000 | 2,020,000 | 1,950,000 | 2,000,000 | 1,163 | 1,666.67 |
| 1999-11-19 | 1,960,000 | 2,000,000 | 1,920,000 | 1,980,000 | 2,606 | 1,650 |
| 1999-11-18 | 1,800,000 | 1,900,000 | 1,760,000 | 1,900,000 | 1,045 | 1,583.33 |
| 1999-11-17 | 1,930,000 | 1,940,000 | 1,760,000 | 1,830,000 | 1,285 | 1,525 |
| 1999-11-16 | 1,880,000 | 1,900,000 | 1,750,000 | 1,870,000 | 1,406 | 1,558.33 |
| 1999-11-15 | 1,780,000 | 1,950,000 | 1,770,000 | 1,880,000 | 3,090 | 1,566.67 |
| 1999-11-12 | 1,750,000 | 1,780,000 | 1,700,000 | 1,750,000 | 2,112 | 1,458.33 |
| 1999-11-11 | 1,620,000 | 1,790,000 | 1,600,000 | 1,660,000 | 3,305 | 1,383.33 |
| 1999-11-10 | 1,520,000 | 1,590,000 | 1,450,000 | 1,590,000 | 2,140 | 1,325 |
| 1999-11-09 | 1,500,000 | 1,520,000 | 1,480,000 | 1,520,000 | 1,192 | 1,266.67 |
| 1999-11-08 | 1,430,000 | 1,480,000 | 1,430,000 | 1,480,000 | 861 | 1,233.33 |
| 1999-11-05 | 1,440,000 | 1,550,000 | 1,410,000 | 1,510,000 | 2,434 | 1,258.33 |
| 1999-11-04 | 1,470,000 | 1,500,000 | 1,440,000 | 1,440,000 | 895 | 1,200 |
| 1999-11-02 | 1,510,000 | 1,520,000 | 1,440,000 | 1,470,000 | 1,273 | 1,225 |
| 1999-11-01 | 1,420,000 | 1,500,000 | 1,410,000 | 1,500,000 | 4,567 | 1,250 |
| 1999-10-29 | 1,350,000 | 1,460,000 | 1,340,000 | 1,400,000 | 4,619 | 1,166.67 |
| 1999-10-28 | 1,260,000 | 1,290,000 | 1,230,000 | 1,280,000 | 563 | 1,066.67 |
| 1999-10-27 | 1,250,000 | 1,250,000 | 1,220,000 | 1,240,000 | 256 | 1,033.33 |
| 1999-10-26 | 1,210,000 | 1,230,000 | 1,190,000 | 1,220,000 | 237 | 1,016.67 |
| 1999-10-25 | 1,270,000 | 1,290,000 | 1,220,000 | 1,220,000 | 541 | 1,016.67 |
| 1999-10-22 | 1,160,000 | 1,260,000 | 1,150,000 | 1,180,000 | 1,029 | 983.33 |
| 1999-10-21 | 1,150,000 | 1,170,000 | 1,130,000 | 1,150,000 | 485 | 958.33 |
| 1999-10-20 | 1,070,000 | 1,120,000 | 1,070,000 | 1,070,000 | 484 | 891.67 |
| 1999-10-19 | 1,020,000 | 1,070,000 | 1,000,000 | 1,010,000 | 457 | 841.67 |
| 1999-10-18 | 1,000,000 | 1,060,000 | 990,000 | 1,030,000 | 534 | 858.33 |
| 1999-10-15 | 1,210,000 | 1,210,000 | 1,160,000 | 1,160,000 | 254 | 966.67 |
| 1999-10-14 | 1,150,000 | 1,260,000 | 1,140,000 | 1,220,000 | 309 | 1,016.67 |
| 1999-10-13 | 1,180,000 | 1,180,000 | 1,140,000 | 1,170,000 | 519 | 975 |
| 1999-10-12 | 1,220,000 | 1,250,000 | 1,200,000 | 1,200,000 | 279 | 1,000 |
| 1999-10-08 | 1,250,000 | 1,270,000 | 1,200,000 | 1,240,000 | 422 | 1,033.33 |
| 1999-10-07 | 1,300,000 | 1,310,000 | 1,220,000 | 1,240,000 | 565 | 1,033.33 |
| 1999-10-06 | 1,230,000 | 1,310,000 | 1,230,000 | 1,270,000 | 363 | 1,058.33 |
| 1999-10-05 | 1,260,000 | 1,290,000 | 1,220,000 | 1,260,000 | 303 | 1,050 |
| 1999-10-04 | 1,310,000 | 1,330,000 | 1,260,000 | 1,280,000 | 424 | 1,066.67 |
| 1999-10-01 | 1,340,000 | 1,350,000 | 1,280,000 | 1,330,000 | 933 | 1,108.33 |
| 1999-09-30 | 1,330,000 | 1,380,000 | 1,300,000 | 1,360,000 | 734 | 1,133.33 |
| 1999-09-29 | 1,260,000 | 1,370,000 | 1,240,000 | 1,330,000 | 1,131 | 1,108.33 |
| 1999-09-28 | 1,150,000 | 1,270,000 | 1,140,000 | 1,270,000 | 666 | 1,058.33 |
| 1999-09-27 | 1,140,000 | 1,240,000 | 1,030,000 | 1,070,000 | 919 | 891.67 |
| 1999-09-24 | 1,240,000 | 1,250,000 | 1,180,000 | 1,250,000 | 1,177 | 868.06 |
| 1999-09-22 | 1,290,000 | 1,340,000 | 1,270,000 | 1,270,000 | 1,942 | 881.94 |
| 1999-09-21 | 1,520,000 | 1,530,000 | 1,450,000 | 1,470,000 | 1,062 | 1,020.83 |
| 1999-09-20 | 1,570,000 | 1,630,000 | 1,490,000 | 1,490,000 | 1,002 | 1,034.72 |
| 1999-09-17 | 1,660,000 | 1,690,000 | 1,490,000 | 1,600,000 | 670 | 1,111.11 |
| 1999-09-16 | 1,740,000 | 1,740,000 | 1,650,000 | 1,720,000 | 675 | 1,194.44 |
| 1999-09-14 | 1,700,000 | 1,850,000 | 1,680,000 | 1,800,000 | 1,535 | 1,250 |
| 1999-09-13 | 1,660,000 | 1,680,000 | 1,650,000 | 1,680,000 | 723 | 1,166.67 |
| 1999-09-10 | 1,570,000 | 1,630,000 | 1,560,000 | 1,630,000 | 1,059 | 1,131.94 |
| 1999-09-09 | 1,560,000 | 1,570,000 | 1,500,000 | 1,520,000 | 428 | 1,055.56 |
| 1999-09-08 | 1,590,000 | 1,600,000 | 1,530,000 | 1,560,000 | 382 | 1,083.33 |
| 1999-09-07 | 1,570,000 | 1,580,000 | 1,550,000 | 1,580,000 | 404 | 1,097.22 |
| 1999-09-06 | 1,580,000 | 1,580,000 | 1,490,000 | 1,550,000 | 1,192 | 1,076.39 |
| 1999-09-03 | 1,630,000 | 1,640,000 | 1,490,000 | 1,590,000 | 1,254 | 1,104.17 |
| 1999-09-02 | 1,640,000 | 1,730,000 | 1,600,000 | 1,630,000 | 1,287 | 1,131.94 |
| 1999-09-01 | 1,400,000 | 1,640,000 | 1,390,000 | 1,640,000 | 2,467 | 1,138.89 |
| 1999-08-31 | 1,260,000 | 1,440,000 | 1,240,000 | 1,440,000 | 1,324 | 1,000 |
| 1999-08-30 | 1,250,000 | 1,260,000 | 1,240,000 | 1,240,000 | 273 | 861.11 |
| 1999-08-27 | 1,330,000 | 1,330,000 | 1,270,000 | 1,270,000 | 173 | 881.94 |
| 1999-08-26 | 1,320,000 | 1,350,000 | 1,290,000 | 1,310,000 | 570 | 909.72 |
| 1999-08-25 | 1,300,000 | 1,310,000 | 1,270,000 | 1,300,000 | 281 | 902.78 |
| 1999-08-24 | 1,220,000 | 1,310,000 | 1,180,000 | 1,290,000 | 416 | 895.83 |
| 1999-08-23 | 1,240,000 | 1,260,000 | 1,200,000 | 1,240,000 | 259 | 861.11 |
| 1999-08-20 | 1,330,000 | 1,360,000 | 1,200,000 | 1,200,000 | 560 | 833.33 |
| 1999-08-19 | 1,200,000 | 1,370,000 | 1,180,000 | 1,290,000 | 1,123 | 895.83 |
| 1999-08-18 | 1,290,000 | 1,290,000 | 1,190,000 | 1,220,000 | 717 | 847.22 |
| 1999-08-17 | 1,070,000 | 1,290,000 | 1,060,000 | 1,290,000 | 1,397 | 895.83 |
| 1999-08-16 | 1,050,000 | 1,100,000 | 1,040,000 | 1,090,000 | 940 | 756.94 |
| 1999-08-13 | 899,002 | 993,000 | 899,002 | 993,000 | 679 | 689.58 |
| 1999-08-12 | 891,998 | 897,000 | 881,002 | 893,002 | 109 | 620.14 |
| 1999-08-11 | 897,998 | 900,000 | 875,002 | 875,002 | 179 | 607.64 |
| 1999-08-10 | 888,998 | 906,000 | 888,998 | 897,998 | 107 | 623.61 |
| 1999-08-09 | 879,998 | 891,998 | 879,998 | 890,002 | 112 | 618.06 |
| 1999-08-06 | 879,998 | 879,998 | 861,998 | 870,000 | 151 | 604.17 |
| 1999-08-05 | 894,998 | 894,998 | 879,998 | 879,998 | 104 | 611.11 |
| 1999-08-04 | 939,998 | 939,998 | 879,998 | 920,002 | 121 | 638.89 |
| 1999-08-03 | 900,000 | 950,002 | 900,000 | 950,002 | 614 | 659.72 |
| 1999-08-02 | 860,002 | 890,002 | 849,998 | 890,002 | 324 | 618.06 |
| 1999-07-30 | 879,998 | 879,998 | 860,002 | 864,998 | 133 | 600.69 |
| 1999-07-29 | 840,000 | 900,000 | 840,000 | 881,002 | 332 | 611.81 |
| 1999-07-28 | 765,998 | 830,002 | 765,998 | 815,002 | 300 | 565.97 |
| 1999-07-27 | 777,998 | 777,998 | 750,000 | 762,998 | 101 | 529.86 |
| 1999-07-26 | 780,000 | 780,000 | 770,002 | 780,000 | 109 | 541.67 |
| 1999-07-23 | 740,002 | 798,000 | 740,002 | 780,000 | 211 | 541.67 |
| 1999-07-22 | 846,000 | 846,000 | 785,002 | 800,002 | 236 | 555.56 |
| 1999-07-21 | 849,998 | 870,000 | 849,998 | 849,998 | 92 | 590.28 |
| 1999-07-19 | 840,998 | 885,000 | 840,998 | 870,000 | 90 | 604.17 |
| 1999-07-16 | 845,002 | 879,998 | 845,002 | 851,002 | 421 | 590.97 |
| 1999-07-15 | 900,000 | 900,000 | 869,002 | 870,000 | 172 | 604.17 |
| 1999-07-14 | 900,000 | 905,002 | 870,000 | 900,000 | 129 | 625 |
| 1999-07-13 | 909,998 | 915,000 | 900,000 | 900,000 | 292 | 625 |
| 1999-07-12 | 909,998 | 920,002 | 900,000 | 906,998 | 263 | 629.86 |
| 1999-07-09 | 861,000 | 861,000 | 840,000 | 855,000 | 426 | 593.75 |
| 1999-07-08 | 918,998 | 918,998 | 845,002 | 845,002 | 331 | 586.81 |
| 1999-07-07 | 960,000 | 984,998 | 909,998 | 930,000 | 279 | 645.83 |
| 1999-07-06 | 936,998 | 986,002 | 933,998 | 969,998 | 580 | 673.61 |
| 1999-07-05 | 950,002 | 980,002 | 915,000 | 927,000 | 726 | 643.75 |
| 1999-07-02 | 870,000 | 890,002 | 849,998 | 879,998 | 477 | 611.11 |
| 1999-07-01 | 888,998 | 890,002 | 845,002 | 849,998 | 645 | 590.28 |
| 1999-06-30 | 864,998 | 900,000 | 845,002 | 849,000 | 531 | 589.58 |
| 1999-06-29 | 777,998 | 849,998 | 770,002 | 845,002 | 1,140 | 586.81 |
| 1999-06-28 | 759,998 | 773,002 | 759,998 | 770,002 | 264 | 534.72 |
| 1999-06-25 | 720,000 | 759,998 | 698,002 | 735,000 | 328 | 510.42 |
| 1999-06-24 | 710,002 | 729,000 | 702,998 | 711,000 | 449 | 493.75 |
| 1999-06-23 | 720,000 | 744,998 | 699,998 | 720,000 | 437 | 500 |
| 1999-06-22 | 800,002 | 800,002 | 720,000 | 759,998 | 584 | 527.78 |
| 1999-06-21 | 798,000 | 815,002 | 759,998 | 795,000 | 1,330 | 552.08 |
| 1999-06-18 | 669,998 | 758,002 | 660,000 | 758,002 | 1,692 | 526.39 |
| 1999-06-17 | 579,998 | 669,998 | 576,998 | 657,998 | 1,920 | 456.94 |
| 1999-06-16 | 540,000 | 578,002 | 540,000 | 576,998 | 1,028 | 400.69 |
| 1999-06-15 | 539,002 | 540,998 | 528,998 | 540,000 | 579 | 375 |
| 1999-06-14 | 512,002 | 519,998 | 510,000 | 519,000 | 387 | 360.42 |
| 1999-06-11 | 510,000 | 519,000 | 500,002 | 512,002 | 426 | 355.56 |
| 1999-06-10 | 515,002 | 519,998 | 500,002 | 510,000 | 395 | 354.17 |
| 1999-06-09 | 500,002 | 525,000 | 497,002 | 515,002 | 1,164 | 357.64 |
| 1999-06-08 | 482,002 | 507,998 | 482,002 | 500,002 | 1,207 | 347.22 |
| 1999-06-07 | 483,998 | 486,998 | 470,002 | 482,002 | 275 | 334.72 |
| 1999-06-04 | 480,000 | 488,002 | 471,000 | 483,000 | 777 | 335.42 |
| 1999-06-03 | 455,002 | 474,998 | 455,002 | 474,998 | 735 | 329.86 |
| 1999-06-02 | 435,000 | 450,000 | 435,000 | 450,000 | 299 | 312.50 |
| 1999-06-01 | 434,002 | 435,000 | 422,002 | 435,000 | 167 | 302.08 |
| 1999-05-31 | 447,998 | 447,998 | 429,998 | 435,000 | 83 | 302.08 |
| 1999-05-28 | 435,000 | 450,000 | 435,000 | 447,998 | 224 | 311.11 |
| 1999-05-27 | 435,000 | 438,000 | 426,998 | 435,000 | 220 | 302.08 |
| 1999-05-26 | 441,000 | 444,998 | 429,998 | 440,002 | 222 | 305.56 |
| 1999-05-25 | 459,998 | 464,002 | 450,000 | 455,002 | 125 | 315.97 |
| 1999-05-24 | 455,002 | 470,002 | 455,002 | 468,000 | 164 | 325 |
| 1999-05-21 | 447,998 | 465,000 | 443,002 | 465,000 | 233 | 322.92 |
| 1999-05-20 | 456,998 | 470,002 | 435,998 | 440,002 | 164 | 305.56 |
| 1999-05-19 | 465,000 | 470,002 | 444,998 | 450,000 | 353 | 312.50 |
| 1999-05-18 | 500,002 | 501,000 | 470,002 | 480,000 | 495 | 333.33 |
| 1999-05-17 | 486,000 | 510,000 | 482,002 | 504,000 | 1,725 | 350 |
| 1999-05-14 | 440,002 | 500,002 | 438,998 | 491,002 | 3,728 | 340.97 |
| 1999-05-13 | 440,002 | 440,002 | 425,002 | 438,000 | 253 | 304.17 |
| 1999-05-12 | 402,000 | 435,998 | 399,998 | 435,998 | 335 | 302.78 |
| 1999-05-11 | 399,998 | 401,002 | 395,002 | 399,000 | 338 | 277.08 |
| 1999-05-10 | 425,002 | 425,002 | 398,002 | 399,998 | 314 | 277.78 |
| 1999-05-07 | 420,000 | 437,002 | 420,000 | 420,000 | 226 | 291.67 |
| 1999-05-06 | 444,000 | 444,998 | 435,000 | 440,002 | 179 | 305.56 |
| 1999-04-30 | 423,000 | 444,000 | 411,998 | 444,000 | 288 | 308.33 |
| 1999-04-28 | 440,002 | 441,998 | 428,002 | 428,002 | 202 | 297.22 |
| 1999-04-27 | 449,002 | 450,000 | 440,002 | 440,002 | 286 | 305.56 |
| 1999-04-26 | 420,000 | 447,998 | 420,000 | 435,000 | 477 | 302.08 |
| 1999-04-23 | 429,998 | 429,998 | 410,002 | 420,000 | 390 | 291.67 |
| 1999-04-22 | 396,998 | 414,998 | 395,002 | 414,998 | 370 | 288.19 |
| 1999-04-21 | 401,002 | 401,002 | 389,002 | 398,002 | 330 | 276.39 |
| 1999-04-20 | 425,002 | 425,002 | 401,002 | 401,002 | 689 | 278.47 |
| 1999-04-19 | 425,002 | 440,002 | 420,000 | 429,998 | 253 | 298.61 |
| 1999-04-16 | 405,000 | 414,000 | 398,002 | 410,002 | 586 | 284.72 |
| 1999-04-15 | 429,998 | 432,998 | 405,998 | 410,002 | 496 | 284.72 |
| 1999-04-14 | 440,002 | 444,998 | 425,002 | 429,998 | 455 | 298.61 |
| 1999-04-13 | 450,000 | 450,000 | 441,000 | 441,000 | 389 | 306.25 |
| 1999-04-12 | 455,002 | 455,002 | 440,002 | 440,002 | 598 | 305.56 |
| 1999-04-09 | 434,002 | 479,002 | 429,998 | 450,000 | 2,511 | 312.50 |
| 1999-04-08 | 390,000 | 425,002 | 384,000 | 419,002 | 1,591 | 290.97 |
| 1999-04-07 | 390,000 | 420,000 | 380,002 | 390,000 | 1,143 | 270.83 |
| 1999-04-06 | 399,998 | 405,000 | 375,000 | 390,000 | 435 | 270.83 |
| 1999-04-05 | 390,000 | 420,000 | 380,002 | 399,000 | 1,451 | 277.08 |
| 1999-04-02 | 351,000 | 384,998 | 345,000 | 384,998 | 1,196 | 267.36 |
| 1999-04-01 | 345,000 | 357,998 | 330,000 | 345,998 | 961 | 240.28 |
| 1999-03-31 | 345,998 | 345,998 | 320,002 | 345,000 | 155 | 239.58 |
| 1999-03-30 | 345,000 | 350,002 | 335,002 | 345,998 | 272 | 240.28 |
| 1999-03-29 | 354,998 | 360,000 | 339,998 | 339,998 | 329 | 236.11 |
| 1999-03-26 | 324,998 | 351,998 | 320,002 | 339,998 | 808 | 236.11 |
| 1999-03-25 | 330,000 | 330,000 | 315,998 | 320,002 | 269 | 222.22 |
| 1999-03-24 | 308,002 | 335,002 | 308,002 | 321,000 | 363 | 222.92 |
| 1999-03-23 | 357,998 | 360,000 | 330,000 | 333,998 | 617 | 231.94 |
| 1999-03-19 | 345,000 | 348,000 | 327,998 | 348,000 | 482 | 241.67 |
| 1999-03-18 | 351,998 | 360,000 | 314,002 | 324,998 | 645 | 225.69 |
| 1999-03-17 | 377,002 | 377,002 | 348,998 | 357,000 | 1,772 | 247.92 |
| 1999-03-16 | 350,002 | 378,000 | 345,000 | 377,002 | 1,659 | 261.81 |
| 1999-03-15 | 315,000 | 345,000 | 306,998 | 345,000 | 1,143 | 239.58 |
| 1999-03-12 | 309,998 | 336,998 | 309,998 | 320,002 | 2,595 | 222.22 |
| 1999-03-11 | 284,002 | 309,000 | 282,000 | 309,000 | 2,529 | 214.58 |
| 1999-03-10 | 275,002 | 282,998 | 273,998 | 279,998 | 2,004 | 194.44 |
| 1999-03-09 | 255,000 | 273,998 | 252,000 | 264,998 | 1,079 | 184.03 |
| 1999-03-08 | 270,000 | 275,002 | 245,002 | 249,998 | 556 | 173.61 |
| 1999-03-05 | 284,002 | 288,000 | 272,002 | 272,002 | 848 | 188.89 |
| 1999-03-04 | 270,000 | 285,000 | 270,000 | 282,000 | 2,012 | 195.83 |
| 1999-03-03 | 273,000 | 273,000 | 264,000 | 269,002 | 966 | 186.81 |
| 1999-03-02 | 249,000 | 275,002 | 248,002 | 273,000 | 2,565 | 189.58 |
| 1999-03-01 | 240,998 | 246,998 | 222,000 | 234,000 | 1,079 | 162.50 |
| 1999-02-26 | 212,002 | 255,998 | 212,002 | 240,998 | 2,677 | 167.36 |
| 1999-02-25 | 188,002 | 212,002 | 186,998 | 209,002 | 1,540 | 145.14 |
| 1999-02-24 | 188,002 | 191,002 | 186,000 | 186,998 | 607 | 129.86 |
| 1999-02-23 | 189,998 | 192,998 | 183,998 | 189,000 | 908 | 131.25 |
| 1999-02-22 | 192,998 | 195,000 | 188,002 | 192,998 | 1,098 | 134.03 |
| 1999-02-19 | 180,000 | 189,998 | 170,002 | 188,002 | 1,666 | 130.56 |
| 1999-02-18 | 152,002 | 180,000 | 150,998 | 180,000 | 2,943 | 125 |
| 1999-02-17 | 138,998 | 153,000 | 138,000 | 150,998 | 1,999 | 104.86 |
| 1999-02-16 | 132,000 | 135,000 | 129,998 | 135,000 | 298 | 93.75 |
| 1999-02-15 | 132,000 | 132,000 | 129,000 | 129,000 | 135 | 89.58 |
| 1999-02-12 | 129,000 | 132,000 | 128,002 | 129,000 | 74 | 89.58 |
| 1999-02-10 | 129,000 | 132,998 | 128,002 | 128,002 | 79 | 88.89 |
| 1999-02-09 | 125,002 | 128,002 | 125,002 | 128,002 | 89 | 88.89 |
| 1999-02-08 | 129,998 | 129,998 | 126,000 | 128,002 | 225 | 88.89 |
| 1999-02-05 | 131,002 | 131,002 | 128,002 | 128,002 | 85 | 88.89 |
| 1999-02-04 | 131,002 | 132,998 | 129,998 | 129,998 | 104 | 90.28 |
| 1999-02-03 | 131,002 | 132,998 | 129,998 | 132,998 | 96 | 92.36 |
| 1999-02-02 | 132,998 | 138,000 | 129,000 | 129,998 | 193 | 90.28 |
| 1999-02-01 | 132,998 | 135,000 | 132,998 | 132,998 | 45 | 92.36 |
| 1999-01-29 | 138,998 | 140,002 | 132,998 | 132,998 | 89 | 92.36 |
| 1999-01-28 | 138,998 | 141,998 | 135,000 | 138,000 | 109 | 95.83 |
| 1999-01-27 | 134,002 | 143,002 | 134,002 | 143,002 | 273 | 99.31 |
| 1999-01-26 | 132,000 | 138,998 | 132,000 | 138,998 | 91 | 96.53 |
| 1999-01-25 | 134,002 | 134,002 | 129,000 | 132,000 | 235 | 91.67 |
| 1999-01-22 | 137,002 | 144,998 | 95,002 | 135,000 | 549 | 93.75 |
| 1999-01-21 | 138,998 | 138,998 | 135,998 | 135,998 | 100 | 94.44 |
| 1999-01-20 | 137,002 | 138,000 | 135,998 | 137,002 | 159 | 95.14 |
| 1999-01-19 | 143,002 | 143,002 | 137,002 | 137,002 | 93 | 95.14 |
| 1999-01-18 | 144,998 | 144,998 | 138,000 | 140,002 | 179 | 97.22 |
| 1999-01-14 | 138,000 | 144,998 | 135,998 | 144,998 | 807 | 100.69 |
| 1999-01-13 | 141,998 | 141,998 | 135,000 | 138,000 | 252 | 95.83 |
| 1999-01-12 | 126,998 | 143,002 | 126,998 | 143,002 | 890 | 99.31 |
| 1999-01-11 | 126,998 | 129,000 | 123,000 | 128,002 | 331 | 88.89 |
| 1999-01-08 | 120,000 | 126,998 | 120,000 | 122,002 | 287 | 84.72 |
| 1999-01-07 | 122,002 | 123,998 | 120,000 | 120,000 | 62 | 83.33 |
| 1999-01-06 | 125,002 | 125,002 | 119,002 | 120,000 | 94 | 83.33 |
| 1999-01-05 | 125,002 | 125,002 | 116,002 | 123,998 | 125 | 86.11 |
| 1999-01-04 | 128,002 | 128,002 | 125,002 | 126,998 | 55 | 88.19 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
