4966 上村工業(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 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 2,800 | 2,800 | 2,700 | 2,700 | 2,000 | 1,350 |
| 1999-12-28 | 2,900 | 3,000 | 2,900 | 2,900 | 6,000 | 1,450 |
| 1999-12-27 | 3,000 | 3,000 | 2,950 | 2,950 | 8,000 | 1,475 |
| 1999-12-24 | 3,000 | 3,000 | 3,000 | 3,000 | 15,000 | 1,500 |
| 1999-12-22 | 2,945 | 2,950 | 2,945 | 2,950 | 3,000 | 1,475 |
| 1999-12-21 | 2,960 | 2,965 | 2,960 | 2,965 | 2,000 | 1,482.50 |
| 1999-12-20 | 3,100 | 3,100 | 2,960 | 2,960 | 11,000 | 1,480 |
| 1999-12-17 | 3,140 | 3,150 | 3,130 | 3,130 | 5,000 | 1,565 |
| 1999-12-16 | 3,140 | 3,140 | 3,140 | 3,140 | 4,000 | 1,570 |
| 1999-12-15 | 2,955 | 3,150 | 2,955 | 3,150 | 23,000 | 1,575 |
| 1999-12-14 | 2,940 | 2,950 | 2,920 | 2,950 | 6,000 | 1,475 |
| 1999-12-13 | 3,080 | 3,120 | 3,050 | 3,080 | 17,000 | 1,540 |
| 1999-12-10 | 3,170 | 3,170 | 3,080 | 3,080 | 6,000 | 1,540 |
| 1999-12-09 | 3,050 | 3,150 | 3,050 | 3,070 | 21,000 | 1,535 |
| 1999-12-08 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,600 |
| 1999-12-07 | 3,290 | 3,410 | 3,250 | 3,250 | 20,000 | 1,625 |
| 1999-12-06 | 3,300 | 3,310 | 3,300 | 3,310 | 8,000 | 1,655 |
| 1999-12-03 | 3,310 | 3,320 | 3,300 | 3,300 | 9,000 | 1,650 |
| 1999-12-02 | 3,300 | 3,310 | 3,260 | 3,300 | 29,000 | 1,650 |
| 1999-12-01 | 3,250 | 3,250 | 3,100 | 3,250 | 21,000 | 1,625 |
| 1999-11-30 | 3,300 | 3,300 | 3,280 | 3,280 | 5,000 | 1,640 |
| 1999-11-29 | 3,260 | 3,260 | 3,250 | 3,250 | 7,000 | 1,625 |
| 1999-11-26 | 3,100 | 3,240 | 3,100 | 3,240 | 4,000 | 1,620 |
| 1999-11-25 | 3,320 | 3,320 | 3,110 | 3,110 | 18,000 | 1,555 |
| 1999-11-24 | 3,260 | 3,360 | 3,260 | 3,300 | 15,000 | 1,650 |
| 1999-11-22 | 3,150 | 3,460 | 3,150 | 3,460 | 9,000 | 1,730 |
| 1999-11-19 | 3,110 | 3,150 | 3,100 | 3,150 | 20,000 | 1,575 |
| 1999-11-18 | 3,350 | 3,350 | 3,100 | 3,100 | 28,000 | 1,550 |
| 1999-11-17 | 3,400 | 3,400 | 3,350 | 3,350 | 3,000 | 1,675 |
| 1999-11-16 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 | 1,675 |
| 1999-11-15 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 1,675 |
| 1999-11-12 | 3,410 | 3,600 | 3,400 | 3,600 | 35,000 | 1,800 |
| 1999-11-11 | 3,110 | 3,490 | 3,110 | 3,490 | 16,000 | 1,745 |
| 1999-11-10 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 1,555 |
| 1999-11-09 | 3,050 | 3,120 | 3,050 | 3,070 | 30,000 | 1,535 |
| 1999-11-08 | 3,220 | 3,220 | 3,130 | 3,130 | 15,000 | 1,565 |
| 1999-11-05 | 3,300 | 3,350 | 3,200 | 3,200 | 49,000 | 1,600 |
| 1999-11-04 | 3,500 | 3,500 | 3,350 | 3,350 | 23,000 | 1,675 |
| 1999-11-02 | 3,500 | 3,500 | 3,490 | 3,500 | 12,000 | 1,750 |
| 1999-11-01 | 3,520 | 3,520 | 3,450 | 3,500 | 24,000 | 1,750 |
| 1999-10-29 | 3,400 | 3,480 | 3,350 | 3,420 | 39,000 | 1,710 |
| 1999-10-28 | 2,990 | 3,200 | 2,990 | 3,200 | 16,000 | 1,600 |
| 1999-10-27 | 2,995 | 3,030 | 2,950 | 2,990 | 48,000 | 1,495 |
| 1999-10-26 | 3,200 | 3,200 | 2,970 | 2,995 | 16,000 | 1,497.50 |
| 1999-10-25 | 2,900 | 3,250 | 2,900 | 3,240 | 46,000 | 1,620 |
| 1999-10-22 | 2,800 | 2,870 | 2,800 | 2,850 | 15,000 | 1,425 |
| 1999-10-21 | 2,800 | 2,860 | 2,700 | 2,800 | 55,000 | 1,400 |
| 1999-10-20 | 2,905 | 2,950 | 2,740 | 2,760 | 54,000 | 1,380 |
| 1999-10-19 | 3,060 | 3,060 | 2,900 | 2,900 | 18,000 | 1,450 |
| 1999-10-18 | 3,200 | 3,200 | 3,080 | 3,080 | 17,000 | 1,540 |
| 1999-10-15 | 3,160 | 3,230 | 3,160 | 3,230 | 16,000 | 1,615 |
| 1999-10-14 | 3,370 | 3,450 | 3,370 | 3,400 | 24,000 | 1,700 |
| 1999-10-13 | 3,580 | 3,580 | 3,500 | 3,520 | 15,000 | 1,760 |
| 1999-10-12 | 3,600 | 3,600 | 3,520 | 3,590 | 64,000 | 1,795 |
| 1999-10-08 | 3,650 | 3,660 | 3,500 | 3,590 | 44,000 | 1,795 |
| 1999-10-07 | 3,790 | 3,890 | 3,700 | 3,740 | 40,000 | 1,870 |
| 1999-10-06 | 3,950 | 3,950 | 3,750 | 3,790 | 49,000 | 1,895 |
| 1999-10-05 | 3,940 | 4,000 | 3,940 | 3,990 | 42,000 | 1,995 |
| 1999-10-04 | 4,040 | 4,050 | 3,900 | 3,900 | 28,000 | 1,950 |
| 1999-10-01 | 4,110 | 4,150 | 4,100 | 4,100 | 45,000 | 2,050 |
| 1999-09-30 | 4,110 | 4,160 | 4,110 | 4,160 | 8,000 | 2,080 |
| 1999-09-29 | 4,070 | 4,150 | 4,070 | 4,100 | 49,000 | 2,050 |
| 1999-09-28 | 3,990 | 4,120 | 3,950 | 4,120 | 25,000 | 2,060 |
| 1999-09-27 | 4,270 | 4,270 | 4,040 | 4,050 | 14,000 | 2,025 |
| 1999-09-24 | 4,300 | 4,320 | 4,270 | 4,270 | 15,000 | 2,135 |
| 1999-09-22 | 4,290 | 4,300 | 4,290 | 4,300 | 17,000 | 2,150 |
| 1999-09-21 | 4,350 | 4,550 | 4,350 | 4,500 | 24,000 | 2,250 |
| 1999-09-20 | 4,640 | 4,650 | 4,560 | 4,650 | 29,000 | 2,325 |
| 1999-09-17 | 4,600 | 4,650 | 4,600 | 4,650 | 10,000 | 2,325 |
| 1999-09-16 | 4,760 | 4,800 | 4,700 | 4,740 | 90,000 | 2,370 |
| 1999-09-14 | 4,900 | 4,900 | 4,750 | 4,800 | 83,000 | 2,400 |
| 1999-09-13 | 4,810 | 4,900 | 4,780 | 4,900 | 67,000 | 2,450 |
| 1999-09-10 | 4,850 | 4,960 | 4,670 | 4,810 | 39,000 | 2,405 |
| 1999-09-09 | 4,690 | 4,750 | 4,600 | 4,750 | 52,000 | 2,375 |
| 1999-09-08 | 4,750 | 4,790 | 4,700 | 4,760 | 30,000 | 2,380 |
| 1999-09-07 | 4,900 | 4,900 | 4,750 | 4,750 | 12,000 | 2,375 |
| 1999-09-06 | 4,600 | 4,800 | 4,600 | 4,800 | 48,000 | 2,400 |
| 1999-09-03 | 4,440 | 4,550 | 4,440 | 4,500 | 55,000 | 2,250 |
| 1999-09-02 | 4,390 | 4,450 | 4,390 | 4,450 | 16,000 | 2,225 |
| 1999-09-01 | 4,310 | 4,390 | 4,300 | 4,390 | 24,000 | 2,195 |
| 1999-08-31 | 4,310 | 4,310 | 4,300 | 4,300 | 23,000 | 2,150 |
| 1999-08-30 | 4,250 | 4,400 | 4,250 | 4,380 | 30,000 | 2,190 |
| 1999-08-27 | 4,340 | 4,340 | 4,200 | 4,250 | 10,000 | 2,125 |
| 1999-08-26 | 4,100 | 4,100 | 4,080 | 4,090 | 13,000 | 2,045 |
| 1999-08-25 | 4,020 | 4,050 | 4,020 | 4,040 | 21,000 | 2,020 |
| 1999-08-24 | 4,070 | 4,070 | 4,000 | 4,020 | 29,000 | 2,010 |
| 1999-08-23 | 4,090 | 4,090 | 3,930 | 4,070 | 50,000 | 2,035 |
| 1999-08-20 | 4,190 | 4,190 | 4,100 | 4,100 | 13,000 | 2,050 |
| 1999-08-19 | 4,320 | 4,320 | 4,200 | 4,200 | 23,000 | 2,100 |
| 1999-08-18 | 4,350 | 4,500 | 4,350 | 4,370 | 58,000 | 2,185 |
| 1999-08-17 | 3,970 | 4,400 | 3,970 | 4,350 | 111,000 | 2,175 |
| 1999-08-16 | 4,070 | 4,100 | 3,950 | 3,950 | 29,000 | 1,975 |
| 1999-08-13 | 3,950 | 4,000 | 3,950 | 3,970 | 18,000 | 1,985 |
| 1999-08-12 | 3,950 | 3,990 | 3,900 | 3,950 | 17,000 | 1,975 |
| 1999-08-11 | 3,880 | 4,050 | 3,880 | 4,000 | 32,000 | 2,000 |
| 1999-08-10 | 4,000 | 4,000 | 3,860 | 3,880 | 31,000 | 1,940 |
| 1999-08-09 | 4,080 | 4,090 | 4,000 | 4,000 | 6,000 | 2,000 |
| 1999-08-06 | 4,150 | 4,160 | 4,140 | 4,150 | 8,000 | 2,075 |
| 1999-08-05 | 4,280 | 4,280 | 4,150 | 4,200 | 18,000 | 2,100 |
| 1999-08-04 | 4,390 | 4,390 | 4,300 | 4,300 | 7,000 | 2,150 |
| 1999-08-03 | 4,420 | 4,420 | 4,390 | 4,390 | 4,000 | 2,195 |
| 1999-08-02 | 4,420 | 4,440 | 4,370 | 4,420 | 36,000 | 2,210 |
| 1999-07-30 | 4,350 | 4,450 | 4,350 | 4,420 | 32,000 | 2,210 |
| 1999-07-29 | 4,200 | 4,370 | 4,200 | 4,370 | 22,000 | 2,185 |
| 1999-07-28 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 | 2,100 |
| 1999-07-27 | 4,150 | 4,200 | 4,100 | 4,150 | 14,000 | 2,075 |
| 1999-07-26 | 4,230 | 4,250 | 4,160 | 4,200 | 37,000 | 2,100 |
| 1999-07-23 | 4,460 | 4,460 | 4,400 | 4,420 | 32,000 | 2,210 |
| 1999-07-22 | 4,600 | 4,610 | 4,570 | 4,570 | 16,000 | 2,285 |
| 1999-07-21 | 4,690 | 4,690 | 4,600 | 4,600 | 4,000 | 2,300 |
| 1999-07-19 | 4,720 | 4,800 | 4,710 | 4,710 | 8,000 | 2,355 |
| 1999-07-16 | 4,570 | 4,820 | 4,500 | 4,820 | 89,000 | 2,410 |
| 1999-07-15 | 4,930 | 5,000 | 4,900 | 4,920 | 17,000 | 2,460 |
| 1999-07-14 | 5,100 | 5,180 | 5,040 | 5,080 | 74,000 | 2,540 |
| 1999-07-13 | 4,900 | 5,040 | 4,890 | 5,030 | 72,000 | 2,515 |
| 1999-07-12 | 4,700 | 4,800 | 4,690 | 4,800 | 10,000 | 2,400 |
| 1999-07-09 | 4,700 | 4,700 | 4,500 | 4,600 | 19,000 | 2,300 |
| 1999-07-08 | 4,900 | 4,900 | 4,700 | 4,700 | 26,000 | 2,350 |
| 1999-07-07 | 5,500 | 5,500 | 5,050 | 5,150 | 93,000 | 2,575 |
| 1999-07-06 | 4,600 | 5,050 | 4,600 | 5,000 | 117,000 | 2,500 |
| 1999-07-05 | 4,190 | 4,550 | 4,190 | 4,550 | 41,000 | 2,275 |
| 1999-07-02 | 4,260 | 4,260 | 4,160 | 4,160 | 24,000 | 2,080 |
| 1999-07-01 | 4,300 | 4,300 | 4,150 | 4,270 | 34,000 | 2,135 |
| 1999-06-30 | 4,280 | 4,300 | 4,280 | 4,280 | 18,000 | 2,140 |
| 1999-06-29 | 4,280 | 4,280 | 4,270 | 4,270 | 2,000 | 2,135 |
| 1999-06-28 | 4,270 | 4,280 | 4,270 | 4,280 | 12,000 | 2,140 |
| 1999-06-25 | 4,280 | 4,300 | 4,150 | 4,280 | 10,000 | 2,140 |
| 1999-06-24 | 4,250 | 4,510 | 4,250 | 4,400 | 100,000 | 2,200 |
| 1999-06-23 | 4,050 | 4,350 | 4,050 | 4,200 | 80,000 | 2,100 |
| 1999-06-22 | 3,940 | 4,000 | 3,940 | 4,000 | 27,000 | 2,000 |
| 1999-06-21 | 4,000 | 4,000 | 3,890 | 3,890 | 19,000 | 1,945 |
| 1999-06-18 | 4,030 | 4,030 | 3,950 | 4,000 | 23,000 | 2,000 |
| 1999-06-17 | 3,910 | 4,030 | 3,910 | 4,030 | 3,000 | 2,015 |
| 1999-06-16 | 4,100 | 4,100 | 4,010 | 4,010 | 4,000 | 2,005 |
| 1999-06-15 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 2,050 |
| 1999-06-14 | 4,170 | 4,180 | 4,100 | 4,180 | 29,000 | 2,090 |
| 1999-06-11 | 4,200 | 4,200 | 4,150 | 4,150 | 19,000 | 2,075 |
| 1999-06-10 | 4,150 | 4,200 | 4,130 | 4,200 | 42,000 | 2,100 |
| 1999-06-09 | 4,100 | 4,120 | 4,100 | 4,120 | 34,000 | 2,060 |
| 1999-06-08 | 4,000 | 4,100 | 3,990 | 4,100 | 31,000 | 2,050 |
| 1999-06-07 | 3,800 | 3,980 | 3,800 | 3,880 | 62,000 | 1,940 |
| 1999-06-04 | 3,800 | 3,800 | 3,740 | 3,740 | 37,000 | 1,870 |
| 1999-06-03 | 3,850 | 3,900 | 3,750 | 3,760 | 42,000 | 1,880 |
| 1999-06-02 | 3,820 | 3,850 | 3,800 | 3,800 | 21,000 | 1,900 |
| 1999-06-01 | 3,900 | 3,900 | 3,750 | 3,810 | 9,000 | 1,905 |
| 1999-05-31 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 2,000 |
| 1999-05-28 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1999-05-27 | 4,100 | 4,100 | 4,000 | 4,000 | 8,000 | 2,000 |
| 1999-05-26 | 4,100 | 4,100 | 4,100 | 4,100 | 15,000 | 2,050 |
| 1999-05-25 | 4,050 | 4,150 | 4,050 | 4,150 | 20,000 | 2,075 |
| 1999-05-24 | 4,090 | 4,090 | 4,090 | 4,090 | 3,000 | 2,045 |
| 1999-05-21 | 4,010 | 4,050 | 4,010 | 4,050 | 11,000 | 2,025 |
| 1999-05-20 | 4,050 | 4,050 | 4,000 | 4,000 | 21,000 | 2,000 |
| 1999-05-18 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 2,000 |
| 1999-05-14 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,025 |
| 1999-05-13 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 2,000 |
| 1999-05-12 | 4,010 | 4,050 | 4,010 | 4,040 | 10,000 | 2,020 |
| 1999-05-11 | 4,100 | 4,110 | 4,050 | 4,110 | 23,000 | 2,055 |
| 1999-05-10 | 4,070 | 4,080 | 4,070 | 4,070 | 5,000 | 2,035 |
| 1999-05-07 | 4,070 | 4,070 | 4,070 | 4,070 | 3,000 | 2,035 |
| 1999-04-30 | 4,160 | 4,200 | 4,160 | 4,200 | 6,000 | 2,100 |
| 1999-04-28 | 4,200 | 4,210 | 4,100 | 4,210 | 12,000 | 2,105 |
| 1999-04-27 | 4,200 | 4,350 | 4,200 | 4,300 | 15,000 | 2,150 |
| 1999-04-26 | 4,100 | 4,300 | 4,100 | 4,300 | 7,000 | 2,150 |
| 1999-04-23 | 4,200 | 4,300 | 4,200 | 4,300 | 8,000 | 2,150 |
| 1999-04-22 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 2,090 |
| 1999-04-21 | 4,290 | 4,290 | 4,250 | 4,280 | 10,000 | 2,140 |
| 1999-04-20 | 4,390 | 4,390 | 4,290 | 4,290 | 20,000 | 2,145 |
| 1999-04-19 | 4,410 | 4,480 | 4,400 | 4,400 | 6,000 | 2,200 |
| 1999-04-16 | 4,300 | 4,500 | 4,300 | 4,400 | 24,000 | 2,200 |
| 1999-04-15 | 4,430 | 4,440 | 4,300 | 4,300 | 11,000 | 2,150 |
| 1999-04-14 | 4,360 | 4,450 | 4,330 | 4,440 | 39,000 | 2,220 |
| 1999-04-13 | 4,290 | 4,360 | 4,290 | 4,360 | 10,000 | 2,180 |
| 1999-04-12 | 4,460 | 4,460 | 4,250 | 4,300 | 12,000 | 2,150 |
| 1999-04-09 | 4,410 | 4,480 | 4,350 | 4,460 | 44,000 | 2,230 |
| 1999-04-08 | 4,000 | 4,300 | 4,000 | 4,290 | 110,000 | 2,145 |
| 1999-04-07 | 3,900 | 4,050 | 3,900 | 3,980 | 49,000 | 1,990 |
| 1999-04-06 | 4,000 | 4,000 | 3,870 | 3,870 | 42,000 | 1,935 |
| 1999-04-05 | 3,860 | 4,000 | 3,860 | 3,950 | 36,000 | 1,975 |
| 1999-04-02 | 3,900 | 4,000 | 3,900 | 3,960 | 29,000 | 1,980 |
| 1999-04-01 | 3,990 | 4,000 | 3,900 | 3,900 | 29,000 | 1,950 |
| 1999-03-31 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 | 2,050 |
| 1999-03-30 | 4,040 | 4,040 | 4,000 | 4,000 | 11,000 | 2,000 |
| 1999-03-29 | 4,190 | 4,200 | 4,150 | 4,190 | 15,000 | 2,095 |
| 1999-03-26 | 3,830 | 4,200 | 3,830 | 4,200 | 18,000 | 2,100 |
| 1999-03-25 | 3,950 | 3,950 | 3,940 | 3,940 | 7,000 | 1,970 |
| 1999-03-23 | 3,940 | 4,000 | 3,940 | 3,990 | 24,000 | 1,995 |
| 1999-03-19 | 3,930 | 4,000 | 3,930 | 3,940 | 11,000 | 1,970 |
| 1999-03-18 | 3,960 | 4,020 | 3,950 | 3,950 | 18,000 | 1,975 |
| 1999-03-17 | 3,910 | 3,970 | 3,900 | 3,940 | 57,000 | 1,970 |
| 1999-03-16 | 3,890 | 3,900 | 3,860 | 3,860 | 22,000 | 1,930 |
| 1999-03-15 | 3,860 | 3,860 | 3,830 | 3,850 | 8,000 | 1,925 |
| 1999-03-12 | 3,850 | 3,860 | 3,840 | 3,840 | 19,000 | 1,920 |
| 1999-03-11 | 3,950 | 3,950 | 3,850 | 3,850 | 42,000 | 1,925 |
| 1999-03-10 | 3,750 | 3,900 | 3,730 | 3,900 | 28,000 | 1,950 |
| 1999-03-09 | 3,650 | 3,750 | 3,650 | 3,740 | 16,000 | 1,870 |
| 1999-03-08 | 3,570 | 3,790 | 3,570 | 3,750 | 56,000 | 1,875 |
| 1999-03-05 | 3,570 | 3,570 | 3,570 | 3,570 | 4,000 | 1,785 |
| 1999-03-04 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,795 |
| 1999-03-03 | 3,590 | 3,590 | 3,500 | 3,550 | 10,000 | 1,775 |
| 1999-03-02 | 3,600 | 3,680 | 3,600 | 3,600 | 10,000 | 1,800 |
| 1999-03-01 | 3,720 | 3,720 | 3,600 | 3,600 | 5,000 | 1,800 |
| 1999-02-26 | 3,670 | 3,720 | 3,670 | 3,720 | 11,000 | 1,860 |
| 1999-02-25 | 3,690 | 3,700 | 3,610 | 3,610 | 10,000 | 1,805 |
| 1999-02-24 | 3,650 | 3,680 | 3,600 | 3,680 | 14,000 | 1,840 |
| 1999-02-23 | 3,660 | 3,800 | 3,600 | 3,650 | 39,000 | 1,825 |
| 1999-02-22 | 3,700 | 3,700 | 3,650 | 3,650 | 24,000 | 1,825 |
| 1999-02-19 | 3,590 | 3,690 | 3,590 | 3,650 | 24,000 | 1,825 |
| 1999-02-18 | 3,410 | 3,660 | 3,410 | 3,650 | 46,000 | 1,825 |
| 1999-02-17 | 3,450 | 3,450 | 3,440 | 3,440 | 5,000 | 1,720 |
| 1999-02-16 | 3,350 | 3,460 | 3,350 | 3,450 | 14,000 | 1,725 |
| 1999-02-15 | 3,390 | 3,390 | 3,350 | 3,350 | 5,000 | 1,675 |
| 1999-02-12 | 3,490 | 3,490 | 3,400 | 3,430 | 16,000 | 1,715 |
| 1999-02-10 | 3,410 | 3,410 | 3,380 | 3,400 | 18,000 | 1,700 |
| 1999-02-09 | 3,350 | 3,360 | 3,350 | 3,350 | 30,000 | 1,675 |
| 1999-02-08 | 3,460 | 3,480 | 3,460 | 3,480 | 2,000 | 1,740 |
| 1999-02-05 | 3,480 | 3,480 | 3,310 | 3,410 | 17,000 | 1,705 |
| 1999-02-04 | 3,300 | 3,500 | 3,260 | 3,500 | 52,000 | 1,750 |
| 1999-02-03 | 3,610 | 3,620 | 3,210 | 3,250 | 105,000 | 1,625 |
| 1999-02-02 | 3,210 | 3,560 | 3,210 | 3,560 | 107,000 | 1,780 |
| 1999-02-01 | 3,050 | 3,140 | 3,050 | 3,140 | 15,000 | 1,570 |
| 1999-01-29 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 1999-01-28 | 3,000 | 3,100 | 3,000 | 3,100 | 40,000 | 1,550 |
| 1999-01-27 | 2,950 | 3,020 | 2,950 | 3,020 | 6,000 | 1,510 |
| 1999-01-26 | 3,000 | 3,000 | 2,910 | 2,910 | 14,000 | 1,455 |
| 1999-01-25 | 2,910 | 3,000 | 2,910 | 3,000 | 15,000 | 1,500 |
| 1999-01-22 | 2,900 | 2,905 | 2,900 | 2,905 | 13,000 | 1,452.50 |
| 1999-01-21 | 2,830 | 2,900 | 2,830 | 2,900 | 17,000 | 1,450 |
| 1999-01-20 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 1,450 |
| 1999-01-19 | 2,810 | 2,830 | 2,810 | 2,830 | 2,000 | 1,415 |
| 1999-01-18 | 2,800 | 2,880 | 2,800 | 2,800 | 20,000 | 1,400 |
| 1999-01-14 | 2,900 | 2,900 | 2,860 | 2,860 | 3,000 | 1,430 |
| 1999-01-12 | 2,800 | 2,900 | 2,800 | 2,900 | 23,000 | 1,450 |
| 1999-01-11 | 2,850 | 2,900 | 2,850 | 2,850 | 6,000 | 1,425 |
| 1999-01-08 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 1,425 |
| 1999-01-07 | 2,600 | 2,650 | 2,600 | 2,650 | 7,000 | 1,325 |
| 1999-01-06 | 2,555 | 2,555 | 2,555 | 2,555 | 2,000 | 1,277.50 |
| 1999-01-05 | 2,500 | 2,550 | 2,500 | 2,550 | 11,000 | 1,275 |
| 1999-01-04 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,275 |
分割・併合履歴 ： [2021-06-29]1株→2株
