4709 (株)IDホールディングス 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 | 1,580 | 1,600 | 1,550 | 1,600 | 6,000 | 373.61 |
| 1999-12-29 | 1,600 | 1,650 | 1,550 | 1,550 | 13,000 | 361.94 |
| 1999-12-28 | 1,650 | 1,650 | 1,600 | 1,600 | 8,000 | 373.61 |
| 1999-12-27 | 1,650 | 1,650 | 1,600 | 1,600 | 17,000 | 373.61 |
| 1999-12-24 | 1,620 | 1,650 | 1,620 | 1,630 | 5,000 | 380.62 |
| 1999-12-22 | 1,620 | 1,620 | 1,600 | 1,620 | 24,000 | 378.28 |
| 1999-12-21 | 1,610 | 1,620 | 1,610 | 1,620 | 8,000 | 378.28 |
| 1999-12-20 | 1,710 | 1,710 | 1,660 | 1,660 | 13,000 | 387.63 |
| 1999-12-17 | 1,700 | 1,750 | 1,700 | 1,700 | 15,000 | 396.97 |
| 1999-12-16 | 1,670 | 1,680 | 1,610 | 1,680 | 10,000 | 392.30 |
| 1999-12-15 | 1,630 | 1,670 | 1,600 | 1,670 | 16,000 | 389.96 |
| 1999-12-14 | 1,630 | 1,630 | 1,600 | 1,610 | 12,000 | 375.95 |
| 1999-12-13 | 1,670 | 1,670 | 1,620 | 1,620 | 16,000 | 378.28 |
| 1999-12-10 | 1,630 | 1,650 | 1,620 | 1,650 | 7,000 | 385.29 |
| 1999-12-09 | 1,680 | 1,680 | 1,630 | 1,630 | 5,000 | 380.62 |
| 1999-12-08 | 1,670 | 1,680 | 1,630 | 1,630 | 19,000 | 380.62 |
| 1999-12-07 | 1,710 | 1,710 | 1,650 | 1,670 | 10,000 | 389.96 |
| 1999-12-06 | 1,780 | 1,780 | 1,700 | 1,700 | 17,000 | 396.97 |
| 1999-12-03 | 1,650 | 1,730 | 1,650 | 1,720 | 13,000 | 401.64 |
| 1999-12-02 | 1,760 | 1,760 | 1,650 | 1,650 | 5,000 | 385.29 |
| 1999-12-01 | 1,830 | 1,850 | 1,800 | 1,810 | 20,000 | 422.65 |
| 1999-11-30 | 1,820 | 1,840 | 1,820 | 1,830 | 5,000 | 427.32 |
| 1999-11-29 | 1,820 | 1,900 | 1,820 | 1,900 | 5,000 | 443.67 |
| 1999-11-26 | 1,840 | 1,880 | 1,800 | 1,800 | 7,000 | 420.32 |
| 1999-11-25 | 1,950 | 1,950 | 1,810 | 1,810 | 5,000 | 422.65 |
| 1999-11-24 | 1,920 | 2,000 | 1,920 | 1,960 | 23,000 | 457.68 |
| 1999-11-22 | 1,840 | 1,950 | 1,840 | 1,910 | 28,000 | 446 |
| 1999-11-19 | 1,950 | 1,950 | 1,840 | 1,840 | 46,000 | 429.66 |
| 1999-11-18 | 2,000 | 2,000 | 1,950 | 1,950 | 14,000 | 455.34 |
| 1999-11-17 | 2,200 | 2,200 | 1,960 | 2,000 | 21,000 | 467.02 |
| 1999-11-16 | 2,300 | 2,300 | 2,150 | 2,200 | 59,000 | 513.72 |
| 1999-11-15 | 2,100 | 2,250 | 2,100 | 2,250 | 196,000 | 525.40 |
| 1999-11-12 | 2,090 | 2,100 | 1,950 | 1,950 | 19,000 | 455.34 |
| 1999-11-11 | 2,200 | 2,200 | 2,050 | 2,060 | 118,000 | 481.03 |
| 1999-11-10 | 1,900 | 2,140 | 1,900 | 2,140 | 200,000 | 499.71 |
| 1999-11-09 | 1,720 | 1,840 | 1,690 | 1,840 | 86,000 | 429.66 |
| 1999-11-08 | 1,950 | 2,100 | 1,950 | 1,960 | 96,000 | 457.68 |
| 1999-11-05 | 1,850 | 1,930 | 1,850 | 1,930 | 44,000 | 450.67 |
| 1999-11-04 | 1,740 | 1,850 | 1,740 | 1,820 | 29,000 | 424.99 |
| 1999-11-02 | 1,730 | 1,750 | 1,730 | 1,730 | 4,000 | 403.97 |
| 1999-11-01 | 1,750 | 1,750 | 1,710 | 1,710 | 2,000 | 399.30 |
| 1999-10-29 | 1,800 | 1,800 | 1,760 | 1,800 | 13,000 | 420.32 |
| 1999-10-28 | 1,730 | 1,780 | 1,730 | 1,740 | 12,000 | 406.31 |
| 1999-10-27 | 1,680 | 1,680 | 1,650 | 1,670 | 8,000 | 389.96 |
| 1999-10-26 | 1,650 | 1,720 | 1,650 | 1,680 | 14,000 | 392.30 |
| 1999-10-25 | 1,700 | 1,710 | 1,650 | 1,650 | 6,000 | 385.29 |
| 1999-10-22 | 1,700 | 1,700 | 1,650 | 1,680 | 7,000 | 392.30 |
| 1999-10-21 | 1,710 | 1,710 | 1,620 | 1,620 | 12,000 | 378.28 |
| 1999-10-20 | 1,690 | 1,700 | 1,670 | 1,700 | 10,000 | 396.97 |
| 1999-10-19 | 1,650 | 1,650 | 1,620 | 1,630 | 9,000 | 380.62 |
| 1999-10-18 | 1,700 | 1,700 | 1,680 | 1,700 | 18,000 | 396.97 |
| 1999-10-15 | 1,800 | 1,850 | 1,790 | 1,790 | 6,000 | 417.98 |
| 1999-10-14 | 1,710 | 1,730 | 1,700 | 1,730 | 13,000 | 403.97 |
| 1999-10-13 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 406.31 |
| 1999-10-12 | 1,910 | 1,910 | 1,780 | 1,790 | 13,000 | 417.98 |
| 1999-10-08 | 1,890 | 1,890 | 1,800 | 1,880 | 11,000 | 439 |
| 1999-10-07 | 1,800 | 1,880 | 1,800 | 1,800 | 22,000 | 420.32 |
| 1999-10-06 | 1,800 | 1,800 | 1,750 | 1,790 | 9,000 | 417.98 |
| 1999-10-05 | 1,730 | 1,800 | 1,730 | 1,760 | 14,000 | 410.98 |
| 1999-10-04 | 1,770 | 1,800 | 1,730 | 1,730 | 13,000 | 403.97 |
| 1999-10-01 | 1,750 | 1,770 | 1,700 | 1,740 | 22,000 | 406.31 |
| 1999-09-30 | 1,710 | 1,780 | 1,680 | 1,780 | 12,000 | 415.65 |
| 1999-09-28 | 1,700 | 1,810 | 1,680 | 1,810 | 9,000 | 422.65 |
| 1999-09-27 | 1,700 | 1,750 | 1,700 | 1,750 | 15,000 | 408.64 |
| 1999-09-24 | 1,690 | 1,700 | 1,650 | 1,700 | 15,000 | 396.97 |
| 1999-09-22 | 1,750 | 1,750 | 1,700 | 1,700 | 27,000 | 396.97 |
| 1999-09-21 | 1,920 | 1,920 | 1,850 | 1,850 | 10,000 | 431.99 |
| 1999-09-20 | 1,980 | 2,020 | 1,920 | 1,920 | 14,000 | 448.34 |
| 1999-09-17 | 1,880 | 1,950 | 1,870 | 1,950 | 10,000 | 455.34 |
| 1999-09-16 | 1,960 | 1,960 | 1,840 | 1,850 | 12,000 | 431.99 |
| 1999-09-14 | 2,260 | 2,260 | 2,050 | 2,100 | 22,000 | 490.37 |
| 1999-09-13 | 2,120 | 2,300 | 2,070 | 2,290 | 68,000 | 534.74 |
| 1999-09-10 | 2,150 | 2,150 | 2,070 | 2,100 | 43,000 | 490.37 |
| 1999-09-09 | 2,150 | 2,160 | 2,120 | 2,120 | 27,000 | 495.04 |
| 1999-09-08 | 2,250 | 2,250 | 2,100 | 2,150 | 43,000 | 502.04 |
| 1999-09-07 | 2,400 | 2,400 | 2,200 | 2,310 | 95,000 | 539.41 |
| 1999-09-06 | 2,260 | 2,480 | 2,150 | 2,400 | 406,000 | 560.42 |
| 1999-09-03 | 1,900 | 2,180 | 1,850 | 2,180 | 255,000 | 509.05 |
| 1999-09-02 | 1,740 | 1,880 | 1,740 | 1,880 | 31,000 | 439 |
| 1999-09-01 | 1,740 | 1,740 | 1,650 | 1,700 | 12,000 | 396.97 |
| 1999-08-31 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 | 408.64 |
| 1999-08-30 | 1,840 | 1,840 | 1,810 | 1,810 | 4,000 | 422.65 |
| 1999-08-27 | 1,800 | 1,830 | 1,800 | 1,830 | 23,000 | 427.32 |
| 1999-08-26 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 420.32 |
| 1999-08-25 | 1,830 | 1,840 | 1,800 | 1,800 | 28,000 | 420.32 |
| 1999-08-24 | 1,790 | 1,830 | 1,770 | 1,800 | 46,000 | 420.32 |
| 1999-08-23 | 1,700 | 1,790 | 1,700 | 1,770 | 47,000 | 413.31 |
| 1999-08-20 | 1,680 | 1,680 | 1,650 | 1,680 | 10,000 | 392.30 |
| 1999-08-19 | 1,700 | 1,700 | 1,650 | 1,680 | 8,000 | 392.30 |
| 1999-08-18 | 1,680 | 1,720 | 1,680 | 1,700 | 10,000 | 396.97 |
| 1999-08-17 | 1,660 | 1,670 | 1,650 | 1,660 | 23,000 | 387.63 |
| 1999-08-16 | 1,600 | 1,650 | 1,600 | 1,650 | 13,000 | 385.29 |
| 1999-08-13 | 1,600 | 1,620 | 1,580 | 1,600 | 8,000 | 373.61 |
| 1999-08-12 | 1,630 | 1,630 | 1,540 | 1,540 | 10,000 | 359.60 |
| 1999-08-11 | 1,620 | 1,620 | 1,610 | 1,620 | 6,000 | 378.28 |
| 1999-08-10 | 1,670 | 1,670 | 1,620 | 1,620 | 14,000 | 378.28 |
| 1999-08-09 | 1,660 | 1,690 | 1,650 | 1,670 | 13,000 | 389.96 |
| 1999-08-06 | 1,670 | 1,670 | 1,650 | 1,650 | 7,000 | 385.29 |
| 1999-08-05 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 | 389.96 |
| 1999-08-04 | 1,730 | 1,730 | 1,690 | 1,700 | 13,000 | 396.97 |
| 1999-08-03 | 1,790 | 1,790 | 1,730 | 1,730 | 15,000 | 403.97 |
| 1999-08-02 | 1,700 | 1,800 | 1,700 | 1,800 | 18,000 | 420.32 |
| 1999-07-30 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 392.30 |
| 1999-07-29 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 | 408.64 |
| 1999-07-28 | 1,650 | 1,710 | 1,650 | 1,700 | 12,000 | 396.97 |
| 1999-07-27 | 1,660 | 1,670 | 1,650 | 1,650 | 7,000 | 385.29 |
| 1999-07-26 | 1,700 | 1,700 | 1,650 | 1,660 | 7,000 | 387.63 |
| 1999-07-23 | 1,760 | 1,760 | 1,700 | 1,700 | 9,000 | 396.97 |
| 1999-07-22 | 1,810 | 1,850 | 1,760 | 1,790 | 15,000 | 417.98 |
| 1999-07-21 | 1,860 | 1,860 | 1,800 | 1,800 | 19,000 | 420.32 |
| 1999-07-19 | 1,850 | 1,870 | 1,850 | 1,860 | 19,000 | 434.33 |
| 1999-07-16 | 1,890 | 1,900 | 1,840 | 1,850 | 24,000 | 431.99 |
| 1999-07-15 | 1,830 | 1,890 | 1,820 | 1,890 | 30,000 | 441.33 |
| 1999-07-14 | 1,840 | 1,850 | 1,820 | 1,830 | 24,000 | 427.32 |
| 1999-07-13 | 1,890 | 1,890 | 1,820 | 1,840 | 18,000 | 429.66 |
| 1999-07-12 | 1,880 | 1,890 | 1,850 | 1,890 | 10,000 | 441.33 |
| 1999-07-09 | 1,890 | 1,890 | 1,850 | 1,880 | 14,000 | 439 |
| 1999-07-08 | 1,900 | 1,900 | 1,860 | 1,890 | 24,000 | 441.33 |
| 1999-07-07 | 1,940 | 1,950 | 1,900 | 1,900 | 12,000 | 443.67 |
| 1999-07-06 | 2,030 | 2,030 | 1,930 | 1,950 | 26,000 | 455.34 |
| 1999-07-05 | 2,050 | 2,050 | 1,920 | 2,000 | 23,000 | 467.02 |
| 1999-07-02 | 2,110 | 2,150 | 2,050 | 2,050 | 51,000 | 478.69 |
| 1999-07-01 | 1,970 | 2,150 | 1,970 | 2,070 | 111,000 | 483.36 |
| 1999-06-30 | 1,880 | 1,930 | 1,830 | 1,930 | 72,000 | 450.67 |
| 1999-06-29 | 1,770 | 1,850 | 1,770 | 1,850 | 14,000 | 431.99 |
| 1999-06-28 | 1,820 | 1,820 | 1,750 | 1,770 | 16,000 | 413.31 |
| 1999-06-25 | 1,770 | 1,820 | 1,770 | 1,820 | 28,000 | 424.99 |
| 1999-06-24 | 1,820 | 1,840 | 1,680 | 1,760 | 41,000 | 410.98 |
| 1999-06-23 | 1,780 | 1,800 | 1,750 | 1,790 | 24,000 | 417.98 |
| 1999-06-22 | 1,790 | 1,800 | 1,700 | 1,780 | 45,000 | 415.65 |
| 1999-06-21 | 1,770 | 1,800 | 1,750 | 1,760 | 21,000 | 410.98 |
| 1999-06-18 | 1,790 | 1,830 | 1,760 | 1,760 | 31,000 | 410.98 |
| 1999-06-17 | 1,800 | 1,800 | 1,730 | 1,760 | 28,000 | 410.98 |
| 1999-06-16 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 420.32 |
| 1999-06-15 | 1,800 | 1,870 | 1,800 | 1,850 | 9,000 | 431.99 |
| 1999-06-14 | 1,850 | 1,850 | 1,800 | 1,800 | 10,000 | 420.32 |
| 1999-06-11 | 1,830 | 1,850 | 1,830 | 1,850 | 10,000 | 431.99 |
| 1999-06-10 | 1,800 | 1,850 | 1,760 | 1,800 | 19,000 | 420.32 |
| 1999-06-09 | 1,900 | 1,900 | 1,780 | 1,800 | 11,000 | 420.32 |
| 1999-06-08 | 1,900 | 1,940 | 1,900 | 1,900 | 5,000 | 443.67 |
| 1999-06-07 | 2,000 | 2,000 | 1,900 | 1,900 | 22,000 | 443.67 |
| 1999-06-04 | 1,960 | 2,000 | 1,900 | 1,950 | 39,000 | 455.34 |
| 1999-06-03 | 1,780 | 1,900 | 1,770 | 1,890 | 41,000 | 441.33 |
| 1999-06-02 | 1,660 | 1,770 | 1,660 | 1,750 | 30,000 | 408.64 |
| 1999-06-01 | 1,600 | 1,690 | 1,590 | 1,660 | 33,000 | 387.63 |
| 1999-05-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 373.61 |
| 1999-05-28 | 1,600 | 1,650 | 1,600 | 1,650 | 12,000 | 385.29 |
| 1999-05-27 | 1,680 | 1,720 | 1,670 | 1,700 | 15,000 | 396.97 |
| 1999-05-26 | 1,640 | 1,710 | 1,590 | 1,710 | 16,000 | 399.30 |
| 1999-05-25 | 1,760 | 1,780 | 1,710 | 1,710 | 9,000 | 399.30 |
| 1999-05-24 | 1,850 | 1,870 | 1,850 | 1,850 | 5,000 | 431.99 |
| 1999-05-21 | 1,760 | 1,850 | 1,760 | 1,850 | 12,000 | 431.99 |
| 1999-05-20 | 1,830 | 1,850 | 1,760 | 1,760 | 30,000 | 410.98 |
| 1999-05-19 | 1,900 | 1,900 | 1,850 | 1,900 | 27,000 | 443.67 |
| 1999-05-18 | 2,090 | 2,090 | 2,000 | 2,000 | 20,000 | 467.02 |
| 1999-05-17 | 2,140 | 2,140 | 2,090 | 2,090 | 11,000 | 488.03 |
| 1999-05-14 | 2,140 | 2,150 | 2,100 | 2,100 | 6,000 | 490.37 |
| 1999-05-13 | 2,180 | 2,180 | 2,070 | 2,130 | 10,000 | 497.37 |
| 1999-05-12 | 2,180 | 2,200 | 2,150 | 2,200 | 17,000 | 513.72 |
| 1999-05-11 | 2,180 | 2,200 | 2,180 | 2,180 | 12,000 | 509.05 |
| 1999-05-10 | 2,220 | 2,240 | 2,150 | 2,220 | 23,000 | 518.39 |
| 1999-05-07 | 2,200 | 2,240 | 2,180 | 2,240 | 49,000 | 523.06 |
| 1999-05-06 | 2,200 | 2,200 | 2,060 | 2,200 | 16,000 | 513.72 |
| 1999-04-30 | 2,120 | 2,150 | 2,100 | 2,100 | 15,000 | 490.37 |
| 1999-04-28 | 2,200 | 2,200 | 2,100 | 2,170 | 31,000 | 506.71 |
| 1999-04-27 | 2,120 | 2,200 | 2,050 | 2,200 | 29,000 | 513.72 |
| 1999-04-26 | 2,160 | 2,190 | 2,110 | 2,150 | 12,000 | 502.04 |
| 1999-04-23 | 2,150 | 2,200 | 2,080 | 2,080 | 24,000 | 485.70 |
| 1999-04-22 | 2,090 | 2,100 | 2,030 | 2,100 | 16,000 | 490.37 |
| 1999-04-21 | 2,020 | 2,100 | 2,010 | 2,010 | 16,000 | 469.35 |
| 1999-04-20 | 2,170 | 2,170 | 2,000 | 2,010 | 26,000 | 469.35 |
| 1999-04-19 | 2,220 | 2,220 | 2,100 | 2,180 | 29,000 | 509.05 |
| 1999-04-16 | 2,310 | 2,310 | 2,130 | 2,180 | 59,000 | 509.05 |
| 1999-04-15 | 2,170 | 2,300 | 2,150 | 2,280 | 87,000 | 532.40 |
| 1999-04-14 | 2,090 | 2,170 | 1,980 | 2,150 | 63,000 | 502.04 |
| 1999-04-13 | 2,200 | 2,200 | 2,050 | 2,060 | 36,000 | 481.03 |
| 1999-04-12 | 2,300 | 2,300 | 2,150 | 2,180 | 33,000 | 509.05 |
| 1999-04-09 | 2,260 | 2,260 | 2,140 | 2,240 | 52,000 | 523.06 |
| 1999-04-08 | 2,260 | 2,300 | 2,140 | 2,250 | 65,000 | 525.40 |
| 1999-04-07 | 2,340 | 2,400 | 2,180 | 2,180 | 61,000 | 509.05 |
| 1999-04-06 | 2,420 | 2,450 | 2,190 | 2,300 | 147,000 | 537.07 |
| 1999-04-05 | 2,180 | 2,540 | 2,150 | 2,300 | 206,000 | 537.07 |
| 1999-04-02 | 2,130 | 2,160 | 2,060 | 2,140 | 171,000 | 499.71 |
| 1999-04-01 | 1,900 | 2,100 | 1,900 | 2,090 | 263,000 | 488.03 |
| 1999-03-31 | 1,900 | 1,920 | 1,850 | 1,880 | 61,000 | 439 |
| 1999-03-30 | 1,970 | 2,130 | 1,860 | 1,900 | 208,000 | 443.67 |
| 1999-03-29 | 1,800 | 1,970 | 1,790 | 1,930 | 198,000 | 450.67 |
| 1999-03-26 | 1,680 | 1,800 | 1,680 | 1,800 | 185,000 | 420.32 |
| 1999-03-25 | 1,690 | 1,700 | 1,620 | 1,650 | 64,000 | 385.29 |
| 1999-03-24 | 1,750 | 1,750 | 1,670 | 1,690 | 114,000 | 394.63 |
| 1999-03-23 | 1,640 | 1,750 | 1,630 | 1,750 | 245,000 | 408.64 |
| 1999-03-19 | 1,590 | 1,590 | 1,500 | 1,580 | 254,000 | 368.94 |
| 1999-03-18 | 1,500 | 1,590 | 1,490 | 1,580 | 81,000 | 368.94 |
| 1999-03-17 | 1,450 | 1,500 | 1,450 | 1,490 | 26,000 | 347.93 |
| 1999-03-16 | 1,480 | 1,500 | 1,450 | 1,470 | 39,000 | 343.26 |
| 1999-03-15 | 1,500 | 1,500 | 1,470 | 1,500 | 25,000 | 350.26 |
| 1999-03-12 | 1,400 | 1,500 | 1,380 | 1,500 | 19,000 | 350.26 |
| 1999-03-11 | 1,400 | 1,400 | 1,330 | 1,390 | 35,000 | 324.58 |
| 1999-03-10 | 1,490 | 1,490 | 1,400 | 1,400 | 32,000 | 326.91 |
| 1999-03-09 | 1,460 | 1,500 | 1,440 | 1,480 | 99,000 | 345.59 |
| 1999-03-08 | 1,520 | 1,520 | 1,450 | 1,450 | 81,000 | 338.59 |
| 1999-03-05 | 1,550 | 1,590 | 1,480 | 1,530 | 71,000 | 357.27 |
| 1999-03-04 | 1,550 | 1,550 | 1,480 | 1,520 | 38,000 | 354.93 |
| 1999-03-03 | 1,590 | 1,590 | 1,540 | 1,550 | 21,000 | 361.94 |
| 1999-03-02 | 1,590 | 1,630 | 1,550 | 1,590 | 73,000 | 371.28 |
| 1999-03-01 | 1,600 | 1,650 | 1,520 | 1,580 | 78,000 | 368.94 |
| 1999-02-26 | 1,720 | 1,720 | 1,600 | 1,600 | 218,000 | 373.61 |
| 1999-02-25 | 1,550 | 1,680 | 1,540 | 1,680 | 460,000 | 392.30 |
| 1999-02-24 | 1,440 | 1,500 | 1,410 | 1,480 | 92,000 | 345.59 |
| 1999-02-23 | 1,380 | 1,450 | 1,350 | 1,440 | 27,000 | 336.25 |
| 1999-02-22 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 315.24 |
| 1999-02-19 | 1,360 | 1,360 | 1,310 | 1,360 | 39,000 | 317.57 |
| 1999-02-18 | 1,360 | 1,360 | 1,300 | 1,360 | 22,000 | 317.57 |
| 1999-02-17 | 1,320 | 1,360 | 1,320 | 1,360 | 9,000 | 317.57 |
| 1999-02-16 | 1,320 | 1,330 | 1,290 | 1,320 | 19,000 | 308.23 |
| 1999-02-15 | 1,330 | 1,330 | 1,280 | 1,320 | 24,000 | 308.23 |
| 1999-02-12 | 1,350 | 1,370 | 1,330 | 1,340 | 20,000 | 312.90 |
| 1999-02-10 | 1,340 | 1,350 | 1,260 | 1,330 | 50,000 | 310.57 |
| 1999-02-09 | 1,410 | 1,410 | 1,330 | 1,330 | 7,000 | 310.57 |
| 1999-02-08 | 1,400 | 1,430 | 1,400 | 1,400 | 16,000 | 326.91 |
| 1999-02-05 | 1,390 | 1,430 | 1,300 | 1,410 | 48,000 | 329.25 |
| 1999-02-04 | 1,400 | 1,400 | 1,360 | 1,400 | 37,000 | 326.91 |
| 1999-02-03 | 1,400 | 1,440 | 1,400 | 1,400 | 20,000 | 326.91 |
| 1999-02-02 | 1,450 | 1,490 | 1,450 | 1,450 | 66,000 | 338.59 |
| 1999-02-01 | 1,400 | 1,500 | 1,400 | 1,450 | 59,000 | 338.59 |
| 1999-01-29 | 1,320 | 1,390 | 1,320 | 1,390 | 39,000 | 324.58 |
| 1999-01-28 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 | 303.56 |
| 1999-01-27 | 1,380 | 1,380 | 1,270 | 1,320 | 18,000 | 308.23 |
| 1999-01-26 | 1,380 | 1,380 | 1,350 | 1,360 | 20,000 | 317.57 |
| 1999-01-25 | 1,240 | 1,300 | 1,240 | 1,290 | 11,000 | 301.23 |
| 1999-01-22 | 1,310 | 1,310 | 1,220 | 1,250 | 29,000 | 291.89 |
| 1999-01-21 | 1,430 | 1,440 | 1,350 | 1,350 | 46,000 | 315.24 |
| 1999-01-20 | 1,450 | 1,450 | 1,400 | 1,410 | 30,000 | 329.25 |
| 1999-01-19 | 1,460 | 1,470 | 1,430 | 1,430 | 35,000 | 333.92 |
| 1999-01-18 | 1,410 | 1,430 | 1,380 | 1,430 | 27,000 | 333.92 |
| 1999-01-14 | 1,420 | 1,480 | 1,380 | 1,400 | 55,000 | 326.91 |
| 1999-01-13 | 1,450 | 1,480 | 1,430 | 1,460 | 68,000 | 340.92 |
| 1999-01-12 | 1,530 | 1,570 | 1,470 | 1,500 | 313,000 | 350.26 |
| 1999-01-11 | 1,460 | 1,530 | 1,450 | 1,510 | 367,000 | 352.60 |
| 1999-01-08 | 1,400 | 1,480 | 1,360 | 1,450 | 319,000 | 338.59 |
| 1999-01-07 | 1,430 | 1,450 | 1,370 | 1,400 | 476,000 | 326.91 |
| 1999-01-06 | 1,320 | 1,410 | 1,300 | 1,410 | 480,000 | 329.25 |
| 1999-01-05 | 1,240 | 1,350 | 1,220 | 1,260 | 670,000 | 294.22 |
| 1999-01-04 | 1,130 | 1,250 | 1,120 | 1,240 | 425,000 | 289.55 |
分割・併合履歴 ： [2021-06-29]1株→1.5株 [2016-12-28]1株→1.5株 [2006-03-28]1株→1.3株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株
