5208 (株)有沢製作所 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 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,117.66 |
| 1999-12-29 | 1,900 | 1,980 | 1,899 | 1,980 | 6,000 | 1,117.66 |
| 1999-12-28 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 | 1,100.72 |
| 1999-12-27 | 2,000 | 2,010 | 1,998 | 2,000 | 12,000 | 1,128.95 |
| 1999-12-24 | 1,980 | 2,050 | 1,980 | 2,010 | 19,000 | 1,134.59 |
| 1999-12-22 | 2,030 | 2,100 | 2,010 | 2,100 | 34,000 | 1,185.40 |
| 1999-12-21 | 2,215 | 2,215 | 2,070 | 2,070 | 12,000 | 1,168.46 |
| 1999-12-20 | 2,530 | 2,530 | 2,220 | 2,220 | 8,000 | 1,253.13 |
| 1999-12-17 | 2,305 | 2,305 | 2,250 | 2,290 | 10,000 | 1,292.65 |
| 1999-12-16 | 2,290 | 2,300 | 2,230 | 2,250 | 43,000 | 1,270.07 |
| 1999-12-15 | 2,400 | 2,400 | 2,290 | 2,290 | 55,000 | 1,292.65 |
| 1999-12-14 | 2,500 | 2,500 | 2,360 | 2,400 | 43,000 | 1,354.74 |
| 1999-12-13 | 2,640 | 2,640 | 2,500 | 2,500 | 28,000 | 1,411.18 |
| 1999-12-10 | 2,430 | 2,600 | 2,430 | 2,600 | 11,000 | 1,467.63 |
| 1999-12-09 | 2,350 | 2,370 | 2,350 | 2,370 | 15,000 | 1,337.80 |
| 1999-12-08 | 2,350 | 2,400 | 2,350 | 2,400 | 21,000 | 1,354.74 |
| 1999-12-07 | 2,280 | 2,305 | 2,280 | 2,300 | 12,000 | 1,298.29 |
| 1999-12-06 | 2,650 | 2,650 | 2,600 | 2,600 | 7,000 | 1,467.63 |
| 1999-12-03 | 2,600 | 2,700 | 2,600 | 2,700 | 24,000 | 1,524.08 |
| 1999-12-02 | 2,690 | 2,690 | 2,600 | 2,600 | 34,000 | 1,467.63 |
| 1999-12-01 | 2,600 | 2,620 | 2,600 | 2,620 | 2,000 | 1,478.92 |
| 1999-11-30 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,524.08 |
| 1999-11-29 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 1,524.08 |
| 1999-11-25 | 2,700 | 2,700 | 2,620 | 2,650 | 11,000 | 1,495.86 |
| 1999-11-24 | 2,700 | 2,720 | 2,700 | 2,700 | 20,000 | 1,524.08 |
| 1999-11-22 | 2,800 | 2,800 | 2,740 | 2,770 | 14,000 | 1,563.59 |
| 1999-11-19 | 2,940 | 2,940 | 2,800 | 2,800 | 14,000 | 1,580.53 |
| 1999-11-18 | 2,790 | 2,850 | 2,790 | 2,850 | 8,000 | 1,608.75 |
| 1999-11-17 | 2,700 | 2,750 | 2,700 | 2,750 | 9,000 | 1,552.30 |
| 1999-11-16 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 1,524.08 |
| 1999-11-15 | 2,700 | 2,710 | 2,700 | 2,710 | 6,000 | 1,529.72 |
| 1999-11-12 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 1,524.08 |
| 1999-11-11 | 2,650 | 2,750 | 2,650 | 2,750 | 10,000 | 1,552.30 |
| 1999-11-10 | 2,650 | 2,700 | 2,650 | 2,650 | 54,000 | 1,495.86 |
| 1999-11-09 | 2,750 | 2,760 | 2,700 | 2,700 | 12,000 | 1,524.08 |
| 1999-11-08 | 2,785 | 2,795 | 2,785 | 2,785 | 5,000 | 1,572.06 |
| 1999-11-05 | 2,805 | 2,880 | 2,800 | 2,800 | 17,000 | 1,580.53 |
| 1999-11-04 | 2,800 | 2,815 | 2,800 | 2,805 | 7,000 | 1,583.35 |
| 1999-11-02 | 2,900 | 2,900 | 2,800 | 2,825 | 10,000 | 1,594.64 |
| 1999-11-01 | 2,955 | 2,955 | 2,900 | 2,900 | 13,000 | 1,636.97 |
| 1999-10-29 | 2,970 | 2,970 | 2,950 | 2,950 | 7,000 | 1,665.20 |
| 1999-10-28 | 2,950 | 2,970 | 2,950 | 2,970 | 6,000 | 1,676.49 |
| 1999-10-27 | 2,970 | 2,970 | 2,850 | 2,920 | 11,000 | 1,648.26 |
| 1999-10-26 | 2,910 | 2,910 | 2,900 | 2,900 | 5,000 | 1,636.97 |
| 1999-10-25 | 2,900 | 3,000 | 2,900 | 2,990 | 13,000 | 1,687.78 |
| 1999-10-22 | 2,750 | 2,800 | 2,750 | 2,800 | 4,000 | 1,580.53 |
| 1999-10-21 | 2,770 | 2,800 | 2,750 | 2,760 | 24,000 | 1,557.95 |
| 1999-10-20 | 2,830 | 2,910 | 2,830 | 2,900 | 7,000 | 1,636.97 |
| 1999-10-19 | 2,755 | 2,755 | 2,755 | 2,755 | 2,000 | 1,555.13 |
| 1999-10-18 | 2,750 | 2,810 | 2,650 | 2,755 | 41,000 | 1,555.13 |
| 1999-10-15 | 2,830 | 2,830 | 2,710 | 2,750 | 19,000 | 1,552.30 |
| 1999-10-14 | 2,910 | 2,910 | 2,850 | 2,850 | 4,000 | 1,608.75 |
| 1999-10-12 | 3,010 | 3,010 | 2,910 | 2,910 | 6,000 | 1,642.62 |
| 1999-10-08 | 3,100 | 3,100 | 2,950 | 3,080 | 20,000 | 1,738.58 |
| 1999-10-07 | 2,910 | 3,050 | 2,900 | 3,000 | 65,000 | 1,693.42 |
| 1999-10-06 | 2,890 | 2,890 | 2,715 | 2,750 | 9,000 | 1,552.30 |
| 1999-10-05 | 2,800 | 2,840 | 2,795 | 2,840 | 23,000 | 1,603.11 |
| 1999-10-04 | 2,955 | 2,960 | 2,900 | 2,900 | 31,000 | 1,636.97 |
| 1999-10-01 | 2,750 | 3,000 | 2,750 | 2,990 | 20,000 | 1,687.78 |
| 1999-09-30 | 2,710 | 2,750 | 2,710 | 2,750 | 11,000 | 1,552.30 |
| 1999-09-29 | 2,750 | 2,750 | 2,710 | 2,710 | 5,000 | 1,529.72 |
| 1999-09-28 | 2,810 | 2,810 | 2,750 | 2,750 | 2,000 | 1,552.30 |
| 1999-09-27 | 2,695 | 2,770 | 2,695 | 2,770 | 17,000 | 1,563.59 |
| 1999-09-24 | 2,800 | 2,800 | 2,670 | 2,690 | 35,000 | 1,518.43 |
| 1999-09-22 | 2,995 | 3,000 | 2,860 | 2,860 | 10,000 | 1,614.40 |
| 1999-09-21 | 3,100 | 3,150 | 3,100 | 3,100 | 24,000 | 1,749.87 |
| 1999-09-20 | 3,000 | 3,100 | 3,000 | 3,100 | 5,000 | 1,749.87 |
| 1999-09-17 | 2,980 | 3,000 | 2,980 | 3,000 | 25,000 | 1,693.42 |
| 1999-09-16 | 3,100 | 3,100 | 2,940 | 2,940 | 41,000 | 1,659.55 |
| 1999-09-14 | 3,170 | 3,170 | 3,050 | 3,130 | 55,000 | 1,766.80 |
| 1999-09-13 | 3,210 | 3,210 | 3,160 | 3,180 | 127,000 | 1,795.03 |
| 1999-09-10 | 3,000 | 3,070 | 3,000 | 3,010 | 11,000 | 1,699.07 |
| 1999-09-09 | 3,100 | 3,100 | 2,990 | 2,990 | 36,000 | 1,687.78 |
| 1999-09-08 | 3,150 | 3,150 | 3,010 | 3,100 | 24,000 | 1,749.87 |
| 1999-09-07 | 3,100 | 3,200 | 3,090 | 3,180 | 137,000 | 1,795.03 |
| 1999-09-06 | 2,875 | 3,000 | 2,875 | 3,000 | 76,000 | 1,693.42 |
| 1999-09-03 | 2,700 | 2,800 | 2,700 | 2,780 | 57,000 | 1,569.24 |
| 1999-09-02 | 2,750 | 2,780 | 2,740 | 2,780 | 35,000 | 1,569.24 |
| 1999-09-01 | 2,760 | 2,850 | 2,750 | 2,770 | 23,000 | 1,563.59 |
| 1999-08-31 | 2,890 | 2,890 | 2,750 | 2,840 | 25,000 | 1,603.11 |
| 1999-08-30 | 2,750 | 2,890 | 2,750 | 2,890 | 4,000 | 1,631.33 |
| 1999-08-27 | 2,890 | 2,900 | 2,750 | 2,900 | 22,000 | 1,636.97 |
| 1999-08-26 | 2,840 | 2,840 | 2,835 | 2,835 | 2,000 | 1,600.28 |
| 1999-08-25 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 | 1,608.75 |
| 1999-08-24 | 2,900 | 2,900 | 2,810 | 2,810 | 5,000 | 1,586.17 |
| 1999-08-23 | 2,840 | 2,890 | 2,840 | 2,890 | 6,000 | 1,631.33 |
| 1999-08-20 | 2,855 | 2,855 | 2,850 | 2,850 | 9,000 | 1,608.75 |
| 1999-08-19 | 2,870 | 2,880 | 2,770 | 2,770 | 20,000 | 1,563.59 |
| 1999-08-18 | 2,930 | 3,000 | 2,930 | 2,950 | 56,000 | 1,665.20 |
| 1999-08-17 | 2,760 | 2,850 | 2,760 | 2,810 | 24,000 | 1,586.17 |
| 1999-08-16 | 2,740 | 2,745 | 2,710 | 2,740 | 25,000 | 1,546.66 |
| 1999-08-13 | 2,705 | 2,745 | 2,600 | 2,700 | 20,000 | 1,524.08 |
| 1999-08-12 | 2,590 | 2,640 | 2,590 | 2,620 | 26,000 | 1,478.92 |
| 1999-08-11 | 2,440 | 2,600 | 2,440 | 2,590 | 23,000 | 1,461.99 |
| 1999-08-10 | 2,615 | 2,615 | 2,600 | 2,600 | 13,000 | 1,467.63 |
| 1999-08-09 | 2,710 | 2,750 | 2,610 | 2,610 | 8,000 | 1,473.28 |
| 1999-08-06 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 1,552.30 |
| 1999-08-05 | 2,800 | 2,950 | 2,750 | 2,750 | 48,000 | 1,552.30 |
| 1999-08-04 | 2,795 | 2,820 | 2,795 | 2,800 | 43,000 | 1,580.53 |
| 1999-08-03 | 2,850 | 2,860 | 2,770 | 2,850 | 56,000 | 1,608.75 |
| 1999-08-02 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,580.53 |
| 1999-07-30 | 2,885 | 2,900 | 2,850 | 2,900 | 13,000 | 1,636.97 |
| 1999-07-29 | 2,800 | 3,000 | 2,800 | 2,950 | 34,000 | 1,665.20 |
| 1999-07-28 | 2,765 | 2,800 | 2,760 | 2,760 | 3,000 | 1,557.95 |
| 1999-07-27 | 2,750 | 2,760 | 2,720 | 2,760 | 45,000 | 1,557.95 |
| 1999-07-26 | 2,620 | 2,720 | 2,610 | 2,720 | 20,000 | 1,535.37 |
| 1999-07-23 | 2,530 | 2,740 | 2,530 | 2,700 | 8,000 | 1,524.08 |
| 1999-07-22 | 2,760 | 2,770 | 2,755 | 2,760 | 9,000 | 1,557.95 |
| 1999-07-21 | 2,880 | 2,880 | 2,760 | 2,760 | 5,000 | 1,557.95 |
| 1999-07-19 | 2,980 | 2,980 | 2,880 | 2,880 | 14,000 | 1,625.68 |
| 1999-07-16 | 2,990 | 2,990 | 2,950 | 2,990 | 17,000 | 1,687.78 |
| 1999-07-15 | 2,950 | 2,990 | 2,935 | 2,990 | 12,000 | 1,687.78 |
| 1999-07-14 | 2,910 | 3,000 | 2,910 | 2,995 | 14,000 | 1,690.60 |
| 1999-07-13 | 3,010 | 3,010 | 2,910 | 2,990 | 33,000 | 1,687.78 |
| 1999-07-12 | 2,860 | 3,000 | 2,860 | 3,000 | 56,000 | 1,693.42 |
| 1999-07-09 | 3,000 | 3,000 | 2,950 | 3,000 | 45,000 | 1,693.42 |
| 1999-07-08 | 3,170 | 3,170 | 3,090 | 3,120 | 114,000 | 1,761.16 |
| 1999-07-07 | 3,200 | 3,240 | 3,130 | 3,190 | 118,000 | 1,800.67 |
| 1999-07-06 | 3,260 | 3,260 | 3,100 | 3,150 | 90,000 | 1,778.09 |
| 1999-07-05 | 3,000 | 3,300 | 2,950 | 3,260 | 286,000 | 1,840.19 |
| 1999-07-02 | 2,980 | 3,090 | 2,900 | 2,970 | 217,000 | 1,676.49 |
| 1999-07-01 | 2,700 | 2,850 | 2,660 | 2,780 | 111,000 | 1,569.24 |
| 1999-06-30 | 2,700 | 2,700 | 2,630 | 2,690 | 63,000 | 1,518.43 |
| 1999-06-29 | 2,500 | 2,700 | 2,480 | 2,670 | 107,000 | 1,507.15 |
| 1999-06-28 | 2,510 | 2,510 | 2,500 | 2,500 | 34,000 | 1,411.18 |
| 1999-06-25 | 2,530 | 2,550 | 2,480 | 2,550 | 22,000 | 1,439.41 |
| 1999-06-24 | 2,560 | 2,560 | 2,500 | 2,555 | 30,000 | 1,442.23 |
| 1999-06-23 | 2,590 | 2,600 | 2,560 | 2,580 | 52,000 | 1,456.34 |
| 1999-06-22 | 2,500 | 2,600 | 2,490 | 2,600 | 170,000 | 1,467.63 |
| 1999-06-21 | 2,590 | 2,600 | 2,560 | 2,600 | 22,000 | 1,467.63 |
| 1999-06-18 | 2,490 | 2,640 | 2,440 | 2,600 | 74,000 | 1,467.63 |
| 1999-06-17 | 2,540 | 2,540 | 2,450 | 2,490 | 11,000 | 1,405.54 |
| 1999-06-16 | 2,365 | 2,550 | 2,365 | 2,530 | 23,000 | 1,428.12 |
| 1999-06-15 | 2,550 | 2,560 | 2,290 | 2,330 | 65,000 | 1,315.22 |
| 1999-06-14 | 2,525 | 2,620 | 2,525 | 2,620 | 104,000 | 1,478.92 |
| 1999-06-11 | 2,510 | 2,650 | 2,510 | 2,600 | 115,000 | 1,467.63 |
| 1999-06-10 | 2,230 | 2,600 | 2,230 | 2,550 | 121,000 | 1,439.41 |
| 1999-06-09 | 2,350 | 2,350 | 2,250 | 2,350 | 52,000 | 1,326.51 |
| 1999-06-08 | 2,385 | 2,400 | 2,350 | 2,355 | 146,000 | 1,329.34 |
| 1999-06-07 | 2,200 | 2,400 | 2,195 | 2,375 | 245,000 | 1,340.63 |
| 1999-06-04 | 1,990 | 2,080 | 1,980 | 2,060 | 170,000 | 1,162.82 |
| 1999-06-03 | 1,861 | 1,980 | 1,861 | 1,930 | 197,000 | 1,089.43 |
| 1999-06-02 | 1,865 | 1,900 | 1,830 | 1,861 | 89,000 | 1,050.49 |
| 1999-06-01 | 1,805 | 1,900 | 1,805 | 1,835 | 141,000 | 1,035.81 |
| 1999-05-31 | 1,711 | 1,830 | 1,711 | 1,800 | 33,000 | 1,016.05 |
| 1999-05-28 | 1,680 | 1,710 | 1,680 | 1,700 | 17,000 | 959.61 |
| 1999-05-27 | 1,690 | 1,740 | 1,690 | 1,700 | 4,000 | 959.61 |
| 1999-05-26 | 1,690 | 1,690 | 1,670 | 1,670 | 13,000 | 942.67 |
| 1999-05-25 | 1,701 | 1,701 | 1,691 | 1,701 | 12,000 | 960.17 |
| 1999-05-24 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 953.96 |
| 1999-05-21 | 1,700 | 1,711 | 1,670 | 1,700 | 28,000 | 959.61 |
| 1999-05-20 | 1,750 | 1,750 | 1,690 | 1,700 | 57,000 | 959.61 |
| 1999-05-19 | 1,760 | 1,760 | 1,750 | 1,750 | 14,000 | 987.83 |
| 1999-05-18 | 1,790 | 1,803 | 1,760 | 1,760 | 30,000 | 993.47 |
| 1999-05-17 | 1,850 | 1,850 | 1,750 | 1,800 | 19,000 | 1,016.05 |
| 1999-05-14 | 1,870 | 1,870 | 1,841 | 1,850 | 41,000 | 1,044.28 |
| 1999-05-13 | 1,800 | 1,880 | 1,800 | 1,870 | 90,000 | 1,055.57 |
| 1999-05-12 | 1,760 | 1,815 | 1,760 | 1,800 | 71,000 | 1,016.05 |
| 1999-05-11 | 1,760 | 1,760 | 1,721 | 1,730 | 16,000 | 976.54 |
| 1999-05-10 | 1,780 | 1,780 | 1,700 | 1,700 | 72,000 | 959.61 |
| 1999-05-07 | 1,800 | 1,820 | 1,750 | 1,780 | 130,000 | 1,004.76 |
| 1999-05-06 | 1,670 | 1,810 | 1,670 | 1,791 | 190,000 | 1,010.97 |
| 1999-04-30 | 1,649 | 1,659 | 1,615 | 1,659 | 46,000 | 936.46 |
| 1999-04-28 | 1,572 | 1,650 | 1,572 | 1,650 | 55,000 | 931.38 |
| 1999-04-27 | 1,590 | 1,590 | 1,570 | 1,571 | 14,000 | 886.79 |
| 1999-04-26 | 1,560 | 1,590 | 1,550 | 1,550 | 36,000 | 874.94 |
| 1999-04-23 | 1,520 | 1,550 | 1,500 | 1,530 | 55,000 | 863.65 |
| 1999-04-22 | 1,550 | 1,580 | 1,520 | 1,520 | 18,000 | 858 |
| 1999-04-21 | 1,520 | 1,520 | 1,520 | 1,520 | 12,000 | 858 |
| 1999-04-20 | 1,569 | 1,569 | 1,530 | 1,550 | 11,000 | 874.94 |
| 1999-04-19 | 1,600 | 1,600 | 1,570 | 1,580 | 9,000 | 891.87 |
| 1999-04-16 | 1,594 | 1,594 | 1,570 | 1,580 | 17,000 | 891.87 |
| 1999-04-15 | 1,560 | 1,599 | 1,560 | 1,595 | 41,000 | 900.34 |
| 1999-04-14 | 1,550 | 1,570 | 1,500 | 1,530 | 11,000 | 863.65 |
| 1999-04-13 | 1,570 | 1,600 | 1,550 | 1,550 | 17,000 | 874.94 |
| 1999-04-12 | 1,600 | 1,610 | 1,531 | 1,570 | 21,000 | 886.22 |
| 1999-04-09 | 1,600 | 1,610 | 1,550 | 1,600 | 24,000 | 903.16 |
| 1999-04-08 | 1,690 | 1,690 | 1,630 | 1,630 | 32,000 | 920.09 |
| 1999-04-07 | 1,581 | 1,680 | 1,580 | 1,670 | 121,000 | 942.67 |
| 1999-04-06 | 1,600 | 1,600 | 1,522 | 1,580 | 54,000 | 891.87 |
| 1999-04-05 | 1,571 | 1,610 | 1,570 | 1,600 | 90,000 | 903.16 |
| 1999-04-02 | 1,500 | 1,580 | 1,499 | 1,570 | 128,000 | 886.22 |
| 1999-04-01 | 1,455 | 1,530 | 1,455 | 1,481 | 81,000 | 835.99 |
| 1999-03-31 | 1,520 | 1,550 | 1,455 | 1,455 | 68,000 | 821.31 |
| 1999-03-30 | 1,477 | 1,520 | 1,472 | 1,500 | 115,000 | 846.71 |
| 1999-03-29 | 1,386 | 1,490 | 1,386 | 1,477 | 87,000 | 833.73 |
| 1999-03-26 | 1,450 | 1,470 | 1,370 | 1,375 | 91,000 | 776.15 |
| 1999-03-25 | 1,331 | 1,420 | 1,331 | 1,420 | 79,000 | 801.55 |
| 1999-03-24 | 1,379 | 1,379 | 1,330 | 1,330 | 10,000 | 750.75 |
| 1999-03-23 | 1,410 | 1,470 | 1,360 | 1,380 | 26,000 | 778.97 |
| 1999-03-19 | 1,300 | 1,400 | 1,300 | 1,400 | 65,000 | 790.26 |
| 1999-03-18 | 1,290 | 1,290 | 1,271 | 1,280 | 14,000 | 722.53 |
| 1999-03-17 | 1,280 | 1,281 | 1,280 | 1,280 | 10,000 | 722.53 |
| 1999-03-16 | 1,270 | 1,270 | 1,251 | 1,260 | 26,000 | 711.24 |
| 1999-03-15 | 1,310 | 1,310 | 1,290 | 1,290 | 10,000 | 728.17 |
| 1999-03-12 | 1,250 | 1,270 | 1,241 | 1,270 | 23,000 | 716.88 |
| 1999-03-11 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 705.59 |
| 1999-03-10 | 1,270 | 1,290 | 1,250 | 1,260 | 28,000 | 711.24 |
| 1999-03-09 | 1,280 | 1,285 | 1,270 | 1,270 | 31,000 | 716.88 |
| 1999-03-08 | 1,300 | 1,310 | 1,285 | 1,285 | 43,000 | 725.35 |
| 1999-03-05 | 1,250 | 1,290 | 1,250 | 1,285 | 78,000 | 725.35 |
| 1999-03-04 | 1,230 | 1,260 | 1,230 | 1,251 | 19,000 | 706.16 |
| 1999-03-03 | 1,240 | 1,245 | 1,230 | 1,230 | 23,000 | 694.30 |
| 1999-03-02 | 1,241 | 1,250 | 1,220 | 1,245 | 40,000 | 702.77 |
| 1999-03-01 | 1,211 | 1,245 | 1,210 | 1,240 | 64,000 | 699.95 |
| 1999-02-26 | 1,220 | 1,220 | 1,200 | 1,201 | 43,000 | 677.93 |
| 1999-02-25 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 | 688.66 |
| 1999-02-24 | 1,181 | 1,201 | 1,181 | 1,200 | 8,000 | 677.37 |
| 1999-02-23 | 1,169 | 1,190 | 1,169 | 1,190 | 5,000 | 671.72 |
| 1999-02-22 | 1,170 | 1,170 | 1,165 | 1,170 | 4,000 | 660.44 |
| 1999-02-19 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 660.44 |
| 1999-02-18 | 1,170 | 1,170 | 1,162 | 1,170 | 6,000 | 660.44 |
| 1999-02-17 | 1,160 | 1,170 | 1,151 | 1,170 | 13,000 | 660.44 |
| 1999-02-16 | 1,111 | 1,160 | 1,111 | 1,160 | 14,000 | 654.79 |
| 1999-02-15 | 1,170 | 1,170 | 1,131 | 1,131 | 8,000 | 638.42 |
| 1999-02-12 | 1,150 | 1,200 | 1,150 | 1,190 | 15,000 | 671.72 |
| 1999-02-10 | 1,150 | 1,170 | 1,150 | 1,170 | 6,000 | 660.44 |
| 1999-02-09 | 1,155 | 1,155 | 1,150 | 1,150 | 3,000 | 649.15 |
| 1999-02-08 | 1,158 | 1,165 | 1,150 | 1,150 | 8,000 | 649.15 |
| 1999-02-05 | 1,190 | 1,190 | 1,155 | 1,155 | 2,000 | 651.97 |
| 1999-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 677.37 |
| 1999-02-03 | 1,151 | 1,160 | 1,151 | 1,160 | 8,000 | 654.79 |
| 1999-02-02 | 1,199 | 1,200 | 1,150 | 1,150 | 31,000 | 649.15 |
| 1999-02-01 | 1,189 | 1,210 | 1,189 | 1,200 | 19,000 | 677.37 |
| 1999-01-29 | 1,190 | 1,200 | 1,189 | 1,200 | 10,000 | 677.37 |
| 1999-01-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 666.08 |
| 1999-01-27 | 1,176 | 1,176 | 1,176 | 1,176 | 3,000 | 663.82 |
| 1999-01-26 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 654.79 |
| 1999-01-25 | 1,181 | 1,181 | 1,150 | 1,150 | 3,000 | 649.15 |
| 1999-01-22 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 666.08 |
| 1999-01-21 | 1,150 | 1,239 | 1,150 | 1,180 | 23,000 | 666.08 |
| 1999-01-20 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 705.59 |
| 1999-01-18 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 705.59 |
| 1999-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 705.59 |
| 1999-01-13 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 714.06 |
| 1999-01-12 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 714.06 |
| 1999-01-11 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 | 714.06 |
| 1999-01-08 | 1,269 | 1,270 | 1,265 | 1,265 | 35,000 | 714.06 |
| 1999-01-07 | 1,270 | 1,290 | 1,270 | 1,270 | 12,000 | 716.88 |
| 1999-01-06 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 711.24 |
| 1999-01-05 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 722.53 |
| 1999-01-04 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 750.75 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1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
