5191 住友理工(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 | 805 | 835 | 805 | 805 | 12,000 | 805 |
| 1999-12-29 | 801 | 807 | 801 | 805 | 21,000 | 805 |
| 1999-12-28 | 811 | 835 | 805 | 810 | 41,000 | 810 |
| 1999-12-27 | 805 | 812 | 805 | 811 | 32,000 | 811 |
| 1999-12-24 | 820 | 821 | 811 | 811 | 20,000 | 811 |
| 1999-12-22 | 829 | 829 | 810 | 825 | 14,000 | 825 |
| 1999-12-21 | 839 | 839 | 800 | 830 | 63,000 | 830 |
| 1999-12-20 | 855 | 881 | 840 | 840 | 96,000 | 840 |
| 1999-12-17 | 890 | 892 | 850 | 860 | 21,000 | 860 |
| 1999-12-16 | 888 | 900 | 874 | 900 | 67,000 | 900 |
| 1999-12-15 | 819 | 870 | 819 | 869 | 63,000 | 869 |
| 1999-12-14 | 850 | 899 | 850 | 879 | 48,000 | 879 |
| 1999-12-13 | 860 | 880 | 860 | 861 | 12,000 | 861 |
| 1999-12-10 | 851 | 871 | 851 | 861 | 81,000 | 861 |
| 1999-12-09 | 881 | 881 | 860 | 860 | 21,000 | 860 |
| 1999-12-08 | 920 | 920 | 876 | 881 | 53,000 | 881 |
| 1999-12-07 | 925 | 940 | 900 | 940 | 231,000 | 940 |
| 1999-12-06 | 910 | 915 | 895 | 915 | 292,000 | 915 |
| 1999-12-03 | 837 | 864 | 837 | 860 | 295,000 | 860 |
| 1999-12-02 | 815 | 830 | 801 | 830 | 52,000 | 830 |
| 1999-12-01 | 805 | 807 | 801 | 801 | 61,000 | 801 |
| 1999-11-30 | 820 | 820 | 801 | 805 | 51,000 | 805 |
| 1999-11-29 | 842 | 852 | 830 | 830 | 30,000 | 830 |
| 1999-11-26 | 821 | 870 | 821 | 832 | 88,000 | 832 |
| 1999-11-25 | 810 | 813 | 790 | 812 | 198,000 | 812 |
| 1999-11-24 | 894 | 894 | 840 | 864 | 44,000 | 864 |
| 1999-11-22 | 870 | 891 | 860 | 874 | 30,000 | 874 |
| 1999-11-19 | 910 | 911 | 809 | 810 | 118,000 | 810 |
| 1999-11-18 | 880 | 900 | 877 | 880 | 63,000 | 880 |
| 1999-11-17 | 795 | 850 | 795 | 850 | 87,000 | 850 |
| 1999-11-16 | 800 | 800 | 772 | 784 | 121,000 | 784 |
| 1999-11-15 | 837 | 840 | 805 | 807 | 110,000 | 807 |
| 1999-11-12 | 840 | 859 | 835 | 835 | 139,000 | 835 |
| 1999-11-11 | 897 | 898 | 835 | 836 | 64,000 | 836 |
| 1999-11-10 | 910 | 910 | 890 | 897 | 118,000 | 897 |
| 1999-11-09 | 910 | 915 | 910 | 915 | 48,000 | 915 |
| 1999-11-08 | 920 | 920 | 890 | 897 | 82,000 | 897 |
| 1999-11-05 | 920 | 920 | 900 | 916 | 61,000 | 916 |
| 1999-11-04 | 959 | 960 | 935 | 935 | 66,000 | 935 |
| 1999-11-02 | 935 | 947 | 931 | 943 | 95,000 | 943 |
| 1999-11-01 | 970 | 970 | 963 | 965 | 20,000 | 965 |
| 1999-10-29 | 976 | 976 | 958 | 967 | 57,000 | 967 |
| 1999-10-28 | 961 | 970 | 950 | 956 | 43,000 | 956 |
| 1999-10-27 | 1,011 | 1,030 | 980 | 980 | 25,000 | 980 |
| 1999-10-26 | 975 | 1,021 | 963 | 1,012 | 155,000 | 1,012 |
| 1999-10-25 | 978 | 990 | 978 | 979 | 84,000 | 979 |
| 1999-10-22 | 950 | 976 | 946 | 950 | 81,000 | 950 |
| 1999-10-21 | 1,050 | 1,050 | 941 | 941 | 93,000 | 941 |
| 1999-10-20 | 1,000 | 1,060 | 1,000 | 1,059 | 112,000 | 1,059 |
| 1999-10-19 | 970 | 995 | 970 | 990 | 118,000 | 990 |
| 1999-10-18 | 919 | 940 | 911 | 940 | 35,000 | 940 |
| 1999-10-15 | 890 | 919 | 886 | 909 | 100,000 | 909 |
| 1999-10-14 | 930 | 930 | 880 | 888 | 140,000 | 888 |
| 1999-10-13 | 975 | 975 | 935 | 939 | 184,000 | 939 |
| 1999-10-12 | 943 | 950 | 940 | 945 | 119,000 | 945 |
| 1999-10-08 | 970 | 970 | 940 | 953 | 168,000 | 953 |
| 1999-10-07 | 986 | 995 | 980 | 980 | 96,000 | 980 |
| 1999-10-06 | 1,009 | 1,010 | 980 | 985 | 223,000 | 985 |
| 1999-10-05 | 1,050 | 1,050 | 1,000 | 1,009 | 36,000 | 1,009 |
| 1999-10-04 | 1,049 | 1,049 | 1,031 | 1,031 | 15,000 | 1,031 |
| 1999-10-01 | 1,050 | 1,050 | 1,001 | 1,009 | 30,000 | 1,009 |
| 1999-09-30 | 1,040 | 1,050 | 1,018 | 1,050 | 28,000 | 1,050 |
| 1999-09-29 | 1,039 | 1,039 | 970 | 980 | 24,000 | 980 |
| 1999-09-28 | 1,030 | 1,039 | 1,020 | 1,039 | 23,000 | 1,039 |
| 1999-09-27 | 1,010 | 1,030 | 1,000 | 1,009 | 11,000 | 1,009 |
| 1999-09-24 | 1,000 | 1,080 | 990 | 1,030 | 30,000 | 1,030 |
| 1999-09-22 | 1,140 | 1,140 | 1,080 | 1,080 | 29,000 | 1,080 |
| 1999-09-21 | 1,120 | 1,120 | 1,109 | 1,120 | 28,000 | 1,120 |
| 1999-09-20 | 1,069 | 1,100 | 1,069 | 1,100 | 37,000 | 1,100 |
| 1999-09-17 | 1,069 | 1,069 | 1,040 | 1,051 | 39,000 | 1,051 |
| 1999-09-16 | 977 | 1,069 | 977 | 1,069 | 61,000 | 1,069 |
| 1999-09-14 | 1,096 | 1,096 | 930 | 970 | 61,000 | 970 |
| 1999-09-13 | 1,091 | 1,091 | 1,050 | 1,076 | 44,000 | 1,076 |
| 1999-09-10 | 1,090 | 1,096 | 1,090 | 1,090 | 67,000 | 1,090 |
| 1999-09-09 | 1,105 | 1,105 | 1,105 | 1,105 | 5,000 | 1,105 |
| 1999-09-08 | 1,100 | 1,105 | 1,100 | 1,104 | 38,000 | 1,104 |
| 1999-09-07 | 1,100 | 1,108 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1999-09-06 | 1,110 | 1,115 | 1,109 | 1,110 | 30,000 | 1,110 |
| 1999-09-03 | 1,112 | 1,112 | 1,109 | 1,110 | 21,000 | 1,110 |
| 1999-09-02 | 1,130 | 1,130 | 1,111 | 1,112 | 13,000 | 1,112 |
| 1999-09-01 | 1,110 | 1,124 | 1,100 | 1,124 | 34,000 | 1,124 |
| 1999-08-31 | 1,116 | 1,134 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1999-08-30 | 1,121 | 1,134 | 1,121 | 1,134 | 9,000 | 1,134 |
| 1999-08-27 | 1,110 | 1,176 | 1,110 | 1,170 | 18,000 | 1,170 |
| 1999-08-26 | 1,110 | 1,130 | 1,110 | 1,112 | 21,000 | 1,112 |
| 1999-08-25 | 1,110 | 1,113 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1999-08-24 | 1,128 | 1,130 | 1,111 | 1,111 | 19,000 | 1,111 |
| 1999-08-23 | 1,130 | 1,130 | 1,110 | 1,127 | 19,000 | 1,127 |
| 1999-08-20 | 1,130 | 1,160 | 1,130 | 1,130 | 26,000 | 1,130 |
| 1999-08-19 | 1,129 | 1,131 | 1,120 | 1,121 | 12,000 | 1,121 |
| 1999-08-18 | 1,160 | 1,165 | 1,130 | 1,130 | 57,000 | 1,130 |
| 1999-08-17 | 1,175 | 1,175 | 1,150 | 1,150 | 29,000 | 1,150 |
| 1999-08-16 | 1,160 | 1,160 | 1,150 | 1,155 | 8,000 | 1,155 |
| 1999-08-13 | 1,150 | 1,150 | 1,140 | 1,140 | 18,000 | 1,140 |
| 1999-08-12 | 1,130 | 1,185 | 1,130 | 1,185 | 7,000 | 1,185 |
| 1999-08-11 | 1,110 | 1,111 | 1,110 | 1,110 | 15,000 | 1,110 |
| 1999-08-10 | 1,148 | 1,148 | 1,140 | 1,144 | 4,000 | 1,144 |
| 1999-08-09 | 1,100 | 1,155 | 1,080 | 1,148 | 33,000 | 1,148 |
| 1999-08-06 | 1,105 | 1,116 | 1,090 | 1,100 | 59,000 | 1,100 |
| 1999-08-05 | 1,168 | 1,168 | 1,100 | 1,124 | 31,000 | 1,124 |
| 1999-08-04 | 1,195 | 1,201 | 1,185 | 1,185 | 42,000 | 1,185 |
| 1999-08-03 | 1,199 | 1,199 | 1,195 | 1,195 | 15,000 | 1,195 |
| 1999-08-02 | 1,199 | 1,199 | 1,190 | 1,199 | 9,000 | 1,199 |
| 1999-07-30 | 1,211 | 1,211 | 1,181 | 1,199 | 15,000 | 1,199 |
| 1999-07-29 | 1,210 | 1,212 | 1,210 | 1,212 | 3,000 | 1,212 |
| 1999-07-28 | 1,190 | 1,210 | 1,189 | 1,210 | 19,000 | 1,210 |
| 1999-07-27 | 1,181 | 1,190 | 1,180 | 1,190 | 26,000 | 1,190 |
| 1999-07-26 | 1,219 | 1,219 | 1,180 | 1,190 | 67,000 | 1,190 |
| 1999-07-23 | 1,210 | 1,223 | 1,209 | 1,223 | 32,000 | 1,223 |
| 1999-07-22 | 1,259 | 1,260 | 1,220 | 1,226 | 44,000 | 1,226 |
| 1999-07-21 | 1,270 | 1,299 | 1,270 | 1,299 | 71,000 | 1,299 |
| 1999-07-19 | 1,280 | 1,281 | 1,271 | 1,280 | 39,000 | 1,280 |
| 1999-07-16 | 1,299 | 1,299 | 1,276 | 1,276 | 21,000 | 1,276 |
| 1999-07-15 | 1,285 | 1,285 | 1,275 | 1,275 | 25,000 | 1,275 |
| 1999-07-14 | 1,281 | 1,281 | 1,272 | 1,277 | 12,000 | 1,277 |
| 1999-07-13 | 1,283 | 1,291 | 1,280 | 1,290 | 22,000 | 1,290 |
| 1999-07-12 | 1,344 | 1,344 | 1,280 | 1,283 | 10,000 | 1,283 |
| 1999-07-09 | 1,275 | 1,350 | 1,275 | 1,350 | 30,000 | 1,350 |
| 1999-07-08 | 1,275 | 1,276 | 1,275 | 1,275 | 8,000 | 1,275 |
| 1999-07-07 | 1,300 | 1,301 | 1,270 | 1,291 | 37,000 | 1,291 |
| 1999-07-06 | 1,310 | 1,310 | 1,304 | 1,307 | 21,000 | 1,307 |
| 1999-07-05 | 1,304 | 1,310 | 1,304 | 1,310 | 47,000 | 1,310 |
| 1999-07-02 | 1,325 | 1,335 | 1,304 | 1,304 | 61,000 | 1,304 |
| 1999-07-01 | 1,315 | 1,325 | 1,315 | 1,321 | 23,000 | 1,321 |
| 1999-06-30 | 1,310 | 1,325 | 1,310 | 1,315 | 37,000 | 1,315 |
| 1999-06-29 | 1,300 | 1,310 | 1,300 | 1,306 | 35,000 | 1,306 |
| 1999-06-28 | 1,299 | 1,299 | 1,299 | 1,299 | 5,000 | 1,299 |
| 1999-06-25 | 1,305 | 1,305 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1999-06-24 | 1,291 | 1,300 | 1,291 | 1,300 | 120,000 | 1,300 |
| 1999-06-23 | 1,300 | 1,300 | 1,291 | 1,291 | 13,000 | 1,291 |
| 1999-06-22 | 1,296 | 1,300 | 1,295 | 1,300 | 14,000 | 1,300 |
| 1999-06-21 | 1,300 | 1,300 | 1,282 | 1,290 | 20,000 | 1,290 |
| 1999-06-18 | 1,310 | 1,322 | 1,310 | 1,322 | 42,000 | 1,322 |
| 1999-06-17 | 1,345 | 1,345 | 1,300 | 1,300 | 44,000 | 1,300 |
| 1999-06-16 | 1,325 | 1,345 | 1,305 | 1,345 | 19,000 | 1,345 |
| 1999-06-15 | 1,345 | 1,345 | 1,345 | 1,345 | 12,000 | 1,345 |
| 1999-06-14 | 1,338 | 1,345 | 1,338 | 1,345 | 8,000 | 1,345 |
| 1999-06-11 | 1,364 | 1,365 | 1,330 | 1,359 | 72,000 | 1,359 |
| 1999-06-10 | 1,350 | 1,357 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1999-06-09 | 1,350 | 1,357 | 1,350 | 1,357 | 13,000 | 1,357 |
| 1999-06-08 | 1,310 | 1,350 | 1,310 | 1,350 | 7,000 | 1,350 |
| 1999-06-07 | 1,320 | 1,370 | 1,320 | 1,370 | 14,000 | 1,370 |
| 1999-06-04 | 1,316 | 1,320 | 1,315 | 1,320 | 20,000 | 1,320 |
| 1999-06-03 | 1,310 | 1,315 | 1,310 | 1,315 | 4,000 | 1,315 |
| 1999-06-02 | 1,370 | 1,371 | 1,369 | 1,370 | 38,000 | 1,370 |
| 1999-06-01 | 1,360 | 1,370 | 1,358 | 1,370 | 17,000 | 1,370 |
| 1999-05-31 | 1,317 | 1,317 | 1,317 | 1,317 | 10,000 | 1,317 |
| 1999-05-28 | 1,311 | 1,318 | 1,300 | 1,310 | 22,000 | 1,310 |
| 1999-05-27 | 1,338 | 1,338 | 1,318 | 1,338 | 23,000 | 1,338 |
| 1999-05-26 | 1,329 | 1,329 | 1,329 | 1,329 | 3,000 | 1,329 |
| 1999-05-25 | 1,290 | 1,329 | 1,290 | 1,329 | 43,000 | 1,329 |
| 1999-05-24 | 1,286 | 1,300 | 1,286 | 1,290 | 44,000 | 1,290 |
| 1999-05-21 | 1,350 | 1,360 | 1,286 | 1,286 | 74,000 | 1,286 |
| 1999-05-20 | 1,334 | 1,348 | 1,330 | 1,348 | 48,000 | 1,348 |
| 1999-05-19 | 1,340 | 1,345 | 1,320 | 1,334 | 21,000 | 1,334 |
| 1999-05-18 | 1,270 | 1,320 | 1,270 | 1,320 | 44,000 | 1,320 |
| 1999-05-17 | 1,270 | 1,270 | 1,266 | 1,266 | 14,000 | 1,266 |
| 1999-05-14 | 1,261 | 1,281 | 1,261 | 1,272 | 47,000 | 1,272 |
| 1999-05-13 | 1,273 | 1,273 | 1,262 | 1,262 | 25,000 | 1,262 |
| 1999-05-12 | 1,271 | 1,273 | 1,271 | 1,273 | 12,000 | 1,273 |
| 1999-05-11 | 1,270 | 1,329 | 1,270 | 1,322 | 5,000 | 1,322 |
| 1999-05-10 | 1,261 | 1,270 | 1,261 | 1,270 | 47,000 | 1,270 |
| 1999-05-07 | 1,350 | 1,350 | 1,250 | 1,260 | 61,000 | 1,260 |
| 1999-05-06 | 1,350 | 1,350 | 1,341 | 1,341 | 8,000 | 1,341 |
| 1999-04-30 | 1,342 | 1,349 | 1,266 | 1,266 | 23,000 | 1,266 |
| 1999-04-28 | 1,335 | 1,350 | 1,335 | 1,342 | 48,000 | 1,342 |
| 1999-04-27 | 1,336 | 1,336 | 1,335 | 1,335 | 10,000 | 1,335 |
| 1999-04-26 | 1,350 | 1,350 | 1,336 | 1,336 | 27,000 | 1,336 |
| 1999-04-23 | 1,335 | 1,335 | 1,335 | 1,335 | 5,000 | 1,335 |
| 1999-04-22 | 1,350 | 1,350 | 1,337 | 1,338 | 9,000 | 1,338 |
| 1999-04-21 | 1,365 | 1,365 | 1,337 | 1,337 | 10,000 | 1,337 |
| 1999-04-20 | 1,343 | 1,365 | 1,335 | 1,365 | 25,000 | 1,365 |
| 1999-04-19 | 1,333 | 1,333 | 1,333 | 1,333 | 10,000 | 1,333 |
| 1999-04-16 | 1,336 | 1,360 | 1,333 | 1,333 | 16,000 | 1,333 |
| 1999-04-15 | 1,330 | 1,333 | 1,330 | 1,333 | 4,000 | 1,333 |
| 1999-04-14 | 1,353 | 1,365 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1999-04-13 | 1,420 | 1,420 | 1,353 | 1,353 | 10,000 | 1,353 |
| 1999-04-12 | 1,373 | 1,373 | 1,353 | 1,353 | 8,000 | 1,353 |
| 1999-04-09 | 1,450 | 1,450 | 1,390 | 1,390 | 35,000 | 1,390 |
| 1999-04-08 | 1,370 | 1,375 | 1,370 | 1,375 | 30,000 | 1,375 |
| 1999-04-07 | 1,375 | 1,414 | 1,375 | 1,388 | 38,000 | 1,388 |
| 1999-04-06 | 1,360 | 1,375 | 1,360 | 1,375 | 30,000 | 1,375 |
| 1999-04-05 | 1,363 | 1,369 | 1,360 | 1,365 | 22,000 | 1,365 |
| 1999-04-02 | 1,349 | 1,370 | 1,349 | 1,367 | 58,000 | 1,367 |
| 1999-04-01 | 1,440 | 1,449 | 1,438 | 1,449 | 15,000 | 1,449 |
| 1999-03-31 | 1,409 | 1,466 | 1,409 | 1,450 | 47,000 | 1,450 |
| 1999-03-30 | 1,361 | 1,389 | 1,361 | 1,389 | 6,000 | 1,389 |
| 1999-03-29 | 1,360 | 1,361 | 1,360 | 1,361 | 4,000 | 1,361 |
| 1999-03-26 | 1,342 | 1,399 | 1,330 | 1,330 | 25,000 | 1,330 |
| 1999-03-25 | 1,326 | 1,341 | 1,326 | 1,341 | 3,000 | 1,341 |
| 1999-03-24 | 1,392 | 1,392 | 1,360 | 1,360 | 14,000 | 1,360 |
| 1999-03-23 | 1,391 | 1,400 | 1,391 | 1,392 | 45,000 | 1,392 |
| 1999-03-19 | 1,400 | 1,415 | 1,400 | 1,408 | 35,000 | 1,408 |
| 1999-03-18 | 1,449 | 1,450 | 1,360 | 1,360 | 37,000 | 1,360 |
| 1999-03-17 | 1,420 | 1,450 | 1,400 | 1,450 | 17,000 | 1,450 |
| 1999-03-16 | 1,407 | 1,440 | 1,387 | 1,440 | 40,000 | 1,440 |
| 1999-03-15 | 1,395 | 1,407 | 1,395 | 1,407 | 25,000 | 1,407 |
| 1999-03-12 | 1,440 | 1,440 | 1,393 | 1,395 | 103,000 | 1,395 |
| 1999-03-11 | 1,385 | 1,400 | 1,378 | 1,395 | 22,000 | 1,395 |
| 1999-03-10 | 1,400 | 1,420 | 1,385 | 1,385 | 32,000 | 1,385 |
| 1999-03-09 | 1,380 | 1,390 | 1,360 | 1,361 | 39,000 | 1,361 |
| 1999-03-08 | 1,475 | 1,481 | 1,400 | 1,400 | 84,000 | 1,400 |
| 1999-03-05 | 1,326 | 1,500 | 1,326 | 1,500 | 52,000 | 1,500 |
| 1999-03-04 | 1,370 | 1,370 | 1,331 | 1,332 | 9,000 | 1,332 |
| 1999-03-03 | 1,342 | 1,344 | 1,326 | 1,330 | 52,000 | 1,330 |
| 1999-03-02 | 1,380 | 1,380 | 1,340 | 1,340 | 49,000 | 1,340 |
| 1999-03-01 | 1,380 | 1,380 | 1,372 | 1,372 | 31,000 | 1,372 |
| 1999-02-26 | 1,368 | 1,399 | 1,368 | 1,385 | 33,000 | 1,385 |
| 1999-02-25 | 1,369 | 1,374 | 1,368 | 1,368 | 110,000 | 1,368 |
| 1999-02-24 | 1,341 | 1,380 | 1,341 | 1,368 | 56,000 | 1,368 |
| 1999-02-23 | 1,338 | 1,340 | 1,332 | 1,336 | 103,000 | 1,336 |
| 1999-02-22 | 1,313 | 1,338 | 1,313 | 1,338 | 92,000 | 1,338 |
| 1999-02-19 | 1,290 | 1,326 | 1,290 | 1,320 | 206,000 | 1,320 |
| 1999-02-18 | 1,266 | 1,290 | 1,266 | 1,276 | 17,000 | 1,276 |
| 1999-02-17 | 1,264 | 1,265 | 1,263 | 1,265 | 21,000 | 1,265 |
| 1999-02-16 | 1,241 | 1,263 | 1,241 | 1,263 | 13,000 | 1,263 |
| 1999-02-15 | 1,244 | 1,244 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1999-02-12 | 1,244 | 1,244 | 1,244 | 1,244 | 2,000 | 1,244 |
| 1999-02-10 | 1,240 | 1,244 | 1,240 | 1,244 | 13,000 | 1,244 |
| 1999-02-09 | 1,255 | 1,255 | 1,212 | 1,220 | 16,000 | 1,220 |
| 1999-02-08 | 1,246 | 1,255 | 1,246 | 1,255 | 9,000 | 1,255 |
| 1999-02-05 | 1,240 | 1,257 | 1,237 | 1,237 | 4,000 | 1,237 |
| 1999-02-04 | 1,218 | 1,300 | 1,218 | 1,260 | 48,000 | 1,260 |
| 1999-02-03 | 1,225 | 1,225 | 1,210 | 1,210 | 26,000 | 1,210 |
| 1999-02-02 | 1,278 | 1,280 | 1,276 | 1,278 | 18,000 | 1,278 |
| 1999-02-01 | 1,244 | 1,269 | 1,244 | 1,269 | 13,000 | 1,269 |
| 1999-01-29 | 1,237 | 1,244 | 1,235 | 1,244 | 26,000 | 1,244 |
| 1999-01-28 | 1,247 | 1,247 | 1,225 | 1,225 | 11,000 | 1,225 |
| 1999-01-27 | 1,247 | 1,247 | 1,240 | 1,247 | 16,000 | 1,247 |
| 1999-01-26 | 1,249 | 1,249 | 1,245 | 1,247 | 32,000 | 1,247 |
| 1999-01-25 | 1,270 | 1,280 | 1,230 | 1,250 | 138,000 | 1,250 |
| 1999-01-22 | 1,295 | 1,295 | 1,251 | 1,257 | 13,000 | 1,257 |
| 1999-01-21 | 1,250 | 1,273 | 1,250 | 1,255 | 33,000 | 1,255 |
| 1999-01-20 | 1,299 | 1,299 | 1,273 | 1,273 | 60,000 | 1,273 |
| 1999-01-19 | 1,278 | 1,299 | 1,278 | 1,298 | 16,000 | 1,298 |
| 1999-01-18 | 1,300 | 1,300 | 1,298 | 1,298 | 15,000 | 1,298 |
| 1999-01-14 | 1,279 | 1,300 | 1,279 | 1,300 | 74,000 | 1,300 |
| 1999-01-13 | 1,240 | 1,299 | 1,236 | 1,280 | 23,000 | 1,280 |
| 1999-01-12 | 1,254 | 1,256 | 1,240 | 1,240 | 21,000 | 1,240 |
| 1999-01-11 | 1,271 | 1,271 | 1,270 | 1,270 | 12,000 | 1,270 |
| 1999-01-08 | 1,310 | 1,310 | 1,290 | 1,290 | 28,000 | 1,290 |
| 1999-01-07 | 1,311 | 1,350 | 1,311 | 1,312 | 50,000 | 1,312 |
| 1999-01-06 | 1,266 | 1,310 | 1,250 | 1,310 | 9,000 | 1,310 |
| 1999-01-05 | 1,299 | 1,299 | 1,265 | 1,266 | 24,000 | 1,266 |
| 1999-01-04 | 1,298 | 1,298 | 1,272 | 1,279 | 10,000 | 1,279 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株
