6201 (株)豊田自動織機 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 | 2,135 | 2,135 | 2,110 | 2,135 | 35,000 | 2,135 |
| 1999-12-29 | 2,125 | 2,145 | 2,100 | 2,120 | 120,000 | 2,120 |
| 1999-12-28 | 2,035 | 2,150 | 2,035 | 2,130 | 93,000 | 2,130 |
| 1999-12-27 | 2,070 | 2,110 | 2,065 | 2,070 | 65,000 | 2,070 |
| 1999-12-24 | 2,150 | 2,150 | 2,075 | 2,075 | 115,000 | 2,075 |
| 1999-12-22 | 2,125 | 2,125 | 2,075 | 2,110 | 139,000 | 2,110 |
| 1999-12-21 | 2,110 | 2,110 | 2,035 | 2,045 | 319,000 | 2,045 |
| 1999-12-20 | 2,085 | 2,250 | 2,080 | 2,150 | 837,000 | 2,150 |
| 1999-12-17 | 1,949 | 2,050 | 1,949 | 2,045 | 490,000 | 2,045 |
| 1999-12-16 | 1,900 | 1,935 | 1,898 | 1,920 | 248,000 | 1,920 |
| 1999-12-15 | 1,893 | 1,920 | 1,893 | 1,900 | 66,000 | 1,900 |
| 1999-12-14 | 1,920 | 1,924 | 1,880 | 1,923 | 229,000 | 1,923 |
| 1999-12-13 | 1,918 | 1,921 | 1,894 | 1,908 | 69,000 | 1,908 |
| 1999-12-10 | 1,920 | 1,933 | 1,892 | 1,920 | 352,000 | 1,920 |
| 1999-12-09 | 1,881 | 1,918 | 1,881 | 1,911 | 133,000 | 1,911 |
| 1999-12-08 | 1,880 | 1,910 | 1,880 | 1,890 | 120,000 | 1,890 |
| 1999-12-07 | 1,905 | 1,950 | 1,880 | 1,901 | 328,000 | 1,901 |
| 1999-12-06 | 1,930 | 1,961 | 1,925 | 1,925 | 61,000 | 1,925 |
| 1999-12-03 | 1,921 | 1,955 | 1,913 | 1,931 | 103,000 | 1,931 |
| 1999-12-02 | 1,901 | 1,934 | 1,901 | 1,925 | 92,000 | 1,925 |
| 1999-12-01 | 1,924 | 1,942 | 1,921 | 1,925 | 191,000 | 1,925 |
| 1999-11-30 | 1,920 | 1,939 | 1,912 | 1,925 | 117,000 | 1,925 |
| 1999-11-29 | 1,930 | 1,935 | 1,902 | 1,910 | 124,000 | 1,910 |
| 1999-11-26 | 1,901 | 1,950 | 1,901 | 1,950 | 215,000 | 1,950 |
| 1999-11-25 | 1,951 | 1,952 | 1,900 | 1,910 | 469,000 | 1,910 |
| 1999-11-24 | 1,990 | 1,990 | 1,979 | 1,981 | 121,000 | 1,981 |
| 1999-11-22 | 1,990 | 2,020 | 1,960 | 1,990 | 78,000 | 1,990 |
| 1999-11-19 | 2,005 | 2,040 | 1,998 | 2,000 | 295,000 | 2,000 |
| 1999-11-18 | 2,020 | 2,020 | 1,978 | 1,999 | 202,000 | 1,999 |
| 1999-11-17 | 1,921 | 2,020 | 1,921 | 2,020 | 154,000 | 2,020 |
| 1999-11-16 | 1,950 | 1,950 | 1,921 | 1,921 | 136,000 | 1,921 |
| 1999-11-15 | 2,015 | 2,025 | 1,930 | 1,930 | 131,000 | 1,930 |
| 1999-11-12 | 1,980 | 2,010 | 1,980 | 1,985 | 114,000 | 1,985 |
| 1999-11-11 | 2,030 | 2,040 | 2,000 | 2,020 | 136,000 | 2,020 |
| 1999-11-10 | 2,005 | 2,060 | 2,005 | 2,025 | 448,000 | 2,025 |
| 1999-11-09 | 2,005 | 2,030 | 2,000 | 2,025 | 114,000 | 2,025 |
| 1999-11-08 | 1,987 | 2,045 | 1,980 | 2,025 | 256,000 | 2,025 |
| 1999-11-05 | 2,015 | 2,015 | 1,982 | 1,990 | 227,000 | 1,990 |
| 1999-11-04 | 2,040 | 2,060 | 2,030 | 2,050 | 278,000 | 2,050 |
| 1999-11-02 | 2,020 | 2,050 | 2,015 | 2,050 | 208,000 | 2,050 |
| 1999-11-01 | 2,030 | 2,030 | 2,000 | 2,010 | 101,000 | 2,010 |
| 1999-10-29 | 2,020 | 2,040 | 1,985 | 2,030 | 238,000 | 2,030 |
| 1999-10-28 | 2,015 | 2,020 | 1,995 | 1,995 | 69,000 | 1,995 |
| 1999-10-27 | 2,040 | 2,040 | 2,000 | 2,000 | 145,000 | 2,000 |
| 1999-10-26 | 2,030 | 2,045 | 2,005 | 2,005 | 265,000 | 2,005 |
| 1999-10-25 | 2,005 | 2,040 | 2,005 | 2,025 | 210,000 | 2,025 |
| 1999-10-22 | 1,980 | 2,020 | 1,980 | 2,000 | 95,000 | 2,000 |
| 1999-10-21 | 1,980 | 2,005 | 1,965 | 2,000 | 263,000 | 2,000 |
| 1999-10-20 | 2,005 | 2,005 | 1,967 | 1,990 | 141,000 | 1,990 |
| 1999-10-19 | 1,990 | 2,010 | 1,970 | 2,005 | 162,000 | 2,005 |
| 1999-10-18 | 1,960 | 1,983 | 1,960 | 1,970 | 326,000 | 1,970 |
| 1999-10-15 | 1,950 | 1,980 | 1,946 | 1,980 | 267,000 | 1,980 |
| 1999-10-14 | 2,015 | 2,020 | 1,945 | 1,946 | 238,000 | 1,946 |
| 1999-10-13 | 2,025 | 2,025 | 1,991 | 2,005 | 305,000 | 2,005 |
| 1999-10-12 | 2,035 | 2,050 | 1,997 | 2,005 | 113,000 | 2,005 |
| 1999-10-08 | 2,025 | 2,045 | 2,005 | 2,035 | 275,000 | 2,035 |
| 1999-10-07 | 1,976 | 2,040 | 1,976 | 2,025 | 729,000 | 2,025 |
| 1999-10-06 | 1,978 | 1,981 | 1,962 | 1,965 | 386,000 | 1,965 |
| 1999-10-05 | 1,946 | 1,979 | 1,946 | 1,979 | 200,000 | 1,979 |
| 1999-10-04 | 1,948 | 1,949 | 1,941 | 1,946 | 157,000 | 1,946 |
| 1999-10-01 | 1,926 | 1,960 | 1,925 | 1,951 | 372,000 | 1,951 |
| 1999-09-30 | 1,940 | 1,960 | 1,940 | 1,956 | 446,000 | 1,956 |
| 1999-09-29 | 1,905 | 1,937 | 1,900 | 1,937 | 169,000 | 1,937 |
| 1999-09-28 | 1,940 | 1,950 | 1,933 | 1,945 | 321,000 | 1,945 |
| 1999-09-27 | 1,920 | 1,924 | 1,914 | 1,915 | 581,000 | 1,915 |
| 1999-09-24 | 1,900 | 1,920 | 1,820 | 1,920 | 445,000 | 1,920 |
| 1999-09-22 | 1,895 | 1,920 | 1,895 | 1,914 | 415,000 | 1,914 |
| 1999-09-21 | 1,916 | 1,985 | 1,910 | 1,985 | 1,189,000 | 1,985 |
| 1999-09-20 | 1,876 | 1,898 | 1,875 | 1,886 | 269,000 | 1,886 |
| 1999-09-17 | 1,860 | 1,861 | 1,850 | 1,860 | 266,000 | 1,860 |
| 1999-09-16 | 1,853 | 1,889 | 1,830 | 1,889 | 368,000 | 1,889 |
| 1999-09-14 | 1,870 | 1,877 | 1,860 | 1,870 | 392,000 | 1,870 |
| 1999-09-13 | 1,850 | 1,870 | 1,843 | 1,843 | 486,000 | 1,843 |
| 1999-09-10 | 1,830 | 1,854 | 1,830 | 1,853 | 989,000 | 1,853 |
| 1999-09-09 | 1,830 | 1,850 | 1,815 | 1,818 | 163,000 | 1,818 |
| 1999-09-08 | 1,859 | 1,870 | 1,826 | 1,850 | 859,000 | 1,850 |
| 1999-09-07 | 1,815 | 1,835 | 1,812 | 1,835 | 430,000 | 1,835 |
| 1999-09-06 | 1,815 | 1,815 | 1,795 | 1,809 | 197,000 | 1,809 |
| 1999-09-03 | 1,813 | 1,814 | 1,775 | 1,804 | 738,000 | 1,804 |
| 1999-09-02 | 1,820 | 1,831 | 1,806 | 1,823 | 1,223,000 | 1,823 |
| 1999-09-01 | 1,801 | 1,830 | 1,800 | 1,823 | 1,877,000 | 1,823 |
| 1999-08-31 | 1,870 | 1,880 | 1,792 | 1,792 | 2,550,000 | 1,792 |
| 1999-08-30 | 1,800 | 1,850 | 1,796 | 1,845 | 1,539,000 | 1,845 |
| 1999-08-27 | 1,770 | 1,812 | 1,770 | 1,803 | 853,000 | 1,803 |
| 1999-08-26 | 1,789 | 1,801 | 1,765 | 1,765 | 892,000 | 1,765 |
| 1999-08-25 | 1,808 | 1,815 | 1,761 | 1,776 | 752,000 | 1,776 |
| 1999-08-24 | 1,822 | 1,827 | 1,803 | 1,815 | 411,000 | 1,815 |
| 1999-08-23 | 1,821 | 1,827 | 1,805 | 1,814 | 670,000 | 1,814 |
| 1999-08-20 | 1,814 | 1,830 | 1,801 | 1,808 | 758,000 | 1,808 |
| 1999-08-19 | 1,838 | 1,852 | 1,802 | 1,810 | 968,000 | 1,810 |
| 1999-08-18 | 1,872 | 1,901 | 1,852 | 1,868 | 1,458,000 | 1,868 |
| 1999-08-17 | 1,964 | 1,975 | 1,955 | 1,962 | 270,000 | 1,962 |
| 1999-08-16 | 1,991 | 2,005 | 1,960 | 1,960 | 107,000 | 1,960 |
| 1999-08-13 | 1,960 | 1,990 | 1,950 | 1,960 | 425,000 | 1,960 |
| 1999-08-12 | 2,005 | 2,010 | 1,997 | 2,000 | 170,000 | 2,000 |
| 1999-08-11 | 2,005 | 2,010 | 1,999 | 2,000 | 137,000 | 2,000 |
| 1999-08-10 | 2,015 | 2,015 | 1,997 | 2,005 | 87,000 | 2,005 |
| 1999-08-09 | 2,020 | 2,035 | 1,995 | 1,995 | 324,000 | 1,995 |
| 1999-08-06 | 2,050 | 2,050 | 2,040 | 2,045 | 55,000 | 2,045 |
| 1999-08-05 | 2,050 | 2,070 | 2,045 | 2,070 | 80,000 | 2,070 |
| 1999-08-04 | 2,070 | 2,085 | 2,055 | 2,055 | 178,000 | 2,055 |
| 1999-08-03 | 2,100 | 2,100 | 2,080 | 2,090 | 109,000 | 2,090 |
| 1999-08-02 | 2,120 | 2,120 | 2,080 | 2,105 | 119,000 | 2,105 |
| 1999-07-30 | 2,065 | 2,125 | 2,040 | 2,125 | 246,000 | 2,125 |
| 1999-07-29 | 2,055 | 2,075 | 2,040 | 2,040 | 143,000 | 2,040 |
| 1999-07-28 | 2,040 | 2,055 | 2,040 | 2,055 | 240,000 | 2,055 |
| 1999-07-27 | 2,020 | 2,040 | 2,010 | 2,040 | 173,000 | 2,040 |
| 1999-07-26 | 2,025 | 2,035 | 1,991 | 1,991 | 113,000 | 1,991 |
| 1999-07-23 | 2,040 | 2,055 | 1,990 | 1,991 | 252,000 | 1,991 |
| 1999-07-22 | 2,080 | 2,100 | 2,050 | 2,050 | 260,000 | 2,050 |
| 1999-07-21 | 2,100 | 2,100 | 2,060 | 2,060 | 248,000 | 2,060 |
| 1999-07-19 | 2,070 | 2,090 | 2,060 | 2,060 | 94,000 | 2,060 |
| 1999-07-16 | 2,075 | 2,100 | 2,070 | 2,080 | 133,000 | 2,080 |
| 1999-07-15 | 2,075 | 2,110 | 2,070 | 2,105 | 95,000 | 2,105 |
| 1999-07-14 | 2,095 | 2,095 | 2,050 | 2,065 | 208,000 | 2,065 |
| 1999-07-13 | 2,170 | 2,170 | 2,100 | 2,100 | 232,000 | 2,100 |
| 1999-07-12 | 2,100 | 2,130 | 2,090 | 2,100 | 95,000 | 2,100 |
| 1999-07-09 | 2,135 | 2,150 | 2,085 | 2,100 | 91,000 | 2,100 |
| 1999-07-08 | 2,170 | 2,170 | 2,130 | 2,130 | 110,000 | 2,130 |
| 1999-07-07 | 2,120 | 2,160 | 2,090 | 2,150 | 141,000 | 2,150 |
| 1999-07-06 | 2,100 | 2,120 | 2,070 | 2,090 | 197,000 | 2,090 |
| 1999-07-05 | 2,065 | 2,120 | 2,065 | 2,120 | 194,000 | 2,120 |
| 1999-07-02 | 2,085 | 2,110 | 2,085 | 2,105 | 290,000 | 2,105 |
| 1999-07-01 | 2,050 | 2,090 | 2,030 | 2,090 | 488,000 | 2,090 |
| 1999-06-30 | 2,060 | 2,085 | 2,050 | 2,055 | 410,000 | 2,055 |
| 1999-06-29 | 2,065 | 2,070 | 2,060 | 2,060 | 730,000 | 2,060 |
| 1999-06-28 | 2,060 | 2,080 | 2,050 | 2,070 | 292,000 | 2,070 |
| 1999-06-25 | 2,080 | 2,115 | 2,060 | 2,060 | 508,000 | 2,060 |
| 1999-06-24 | 2,100 | 2,130 | 2,090 | 2,090 | 380,000 | 2,090 |
| 1999-06-23 | 2,125 | 2,150 | 2,100 | 2,100 | 253,000 | 2,100 |
| 1999-06-22 | 2,145 | 2,150 | 2,135 | 2,140 | 218,000 | 2,140 |
| 1999-06-21 | 2,150 | 2,160 | 2,130 | 2,150 | 288,000 | 2,150 |
| 1999-06-18 | 2,185 | 2,185 | 2,135 | 2,150 | 200,000 | 2,150 |
| 1999-06-17 | 2,140 | 2,185 | 2,140 | 2,185 | 139,000 | 2,185 |
| 1999-06-16 | 2,180 | 2,185 | 2,150 | 2,155 | 138,000 | 2,155 |
| 1999-06-15 | 2,200 | 2,200 | 2,160 | 2,200 | 115,000 | 2,200 |
| 1999-06-14 | 2,175 | 2,215 | 2,165 | 2,165 | 76,000 | 2,165 |
| 1999-06-11 | 2,185 | 2,200 | 2,185 | 2,190 | 315,000 | 2,190 |
| 1999-06-10 | 2,180 | 2,230 | 2,170 | 2,225 | 115,000 | 2,225 |
| 1999-06-09 | 2,220 | 2,240 | 2,200 | 2,205 | 103,000 | 2,205 |
| 1999-06-08 | 2,220 | 2,240 | 2,205 | 2,240 | 111,000 | 2,240 |
| 1999-06-07 | 2,195 | 2,220 | 2,160 | 2,220 | 97,000 | 2,220 |
| 1999-06-04 | 2,145 | 2,180 | 2,145 | 2,180 | 81,000 | 2,180 |
| 1999-06-03 | 2,190 | 2,200 | 2,145 | 2,170 | 97,000 | 2,170 |
| 1999-06-02 | 2,200 | 2,215 | 2,190 | 2,190 | 70,000 | 2,190 |
| 1999-06-01 | 2,120 | 2,200 | 2,120 | 2,200 | 204,000 | 2,200 |
| 1999-05-31 | 2,165 | 2,165 | 2,120 | 2,135 | 97,000 | 2,135 |
| 1999-05-28 | 2,175 | 2,175 | 2,140 | 2,155 | 37,000 | 2,155 |
| 1999-05-27 | 2,155 | 2,160 | 2,150 | 2,160 | 55,000 | 2,160 |
| 1999-05-26 | 2,150 | 2,160 | 2,150 | 2,150 | 129,000 | 2,150 |
| 1999-05-25 | 2,140 | 2,160 | 2,140 | 2,150 | 240,000 | 2,150 |
| 1999-05-24 | 2,110 | 2,130 | 2,110 | 2,125 | 134,000 | 2,125 |
| 1999-05-21 | 2,155 | 2,155 | 2,110 | 2,110 | 215,000 | 2,110 |
| 1999-05-20 | 2,095 | 2,155 | 2,095 | 2,150 | 142,000 | 2,150 |
| 1999-05-19 | 2,125 | 2,170 | 2,090 | 2,095 | 226,000 | 2,095 |
| 1999-05-18 | 2,170 | 2,180 | 2,150 | 2,165 | 158,000 | 2,165 |
| 1999-05-17 | 2,205 | 2,205 | 2,160 | 2,170 | 153,000 | 2,170 |
| 1999-05-14 | 2,310 | 2,310 | 2,250 | 2,250 | 89,000 | 2,250 |
| 1999-05-13 | 2,315 | 2,320 | 2,260 | 2,280 | 272,000 | 2,280 |
| 1999-05-12 | 2,300 | 2,310 | 2,300 | 2,310 | 277,000 | 2,310 |
| 1999-05-11 | 2,300 | 2,320 | 2,295 | 2,300 | 240,000 | 2,300 |
| 1999-05-10 | 2,300 | 2,310 | 2,280 | 2,290 | 234,000 | 2,290 |
| 1999-05-07 | 2,340 | 2,340 | 2,300 | 2,320 | 260,000 | 2,320 |
| 1999-05-06 | 2,300 | 2,350 | 2,260 | 2,350 | 152,000 | 2,350 |
| 1999-04-30 | 2,285 | 2,315 | 2,285 | 2,285 | 397,000 | 2,285 |
| 1999-04-28 | 2,280 | 2,280 | 2,250 | 2,255 | 97,000 | 2,255 |
| 1999-04-27 | 2,290 | 2,290 | 2,255 | 2,285 | 213,000 | 2,285 |
| 1999-04-26 | 2,295 | 2,295 | 2,280 | 2,280 | 328,000 | 2,280 |
| 1999-04-23 | 2,255 | 2,270 | 2,255 | 2,270 | 216,000 | 2,270 |
| 1999-04-22 | 2,280 | 2,280 | 2,260 | 2,270 | 107,000 | 2,270 |
| 1999-04-21 | 2,285 | 2,285 | 2,260 | 2,275 | 130,000 | 2,275 |
| 1999-04-20 | 2,280 | 2,280 | 2,250 | 2,270 | 277,000 | 2,270 |
| 1999-04-19 | 2,230 | 2,280 | 2,230 | 2,260 | 380,000 | 2,260 |
| 1999-04-16 | 2,230 | 2,245 | 2,225 | 2,225 | 171,000 | 2,225 |
| 1999-04-15 | 2,230 | 2,230 | 2,200 | 2,225 | 197,000 | 2,225 |
| 1999-04-14 | 2,170 | 2,190 | 2,100 | 2,190 | 152,000 | 2,190 |
| 1999-04-13 | 2,200 | 2,200 | 2,130 | 2,170 | 59,000 | 2,170 |
| 1999-04-12 | 2,195 | 2,205 | 2,180 | 2,185 | 112,000 | 2,185 |
| 1999-04-09 | 2,240 | 2,240 | 2,175 | 2,195 | 144,000 | 2,195 |
| 1999-04-08 | 2,180 | 2,225 | 2,175 | 2,225 | 248,000 | 2,225 |
| 1999-04-07 | 2,185 | 2,200 | 2,170 | 2,185 | 255,000 | 2,185 |
| 1999-04-06 | 2,090 | 2,190 | 2,065 | 2,190 | 236,000 | 2,190 |
| 1999-04-05 | 2,075 | 2,105 | 2,075 | 2,090 | 183,000 | 2,090 |
| 1999-04-02 | 2,120 | 2,120 | 2,065 | 2,075 | 150,000 | 2,075 |
| 1999-04-01 | 2,165 | 2,175 | 2,105 | 2,160 | 159,000 | 2,160 |
| 1999-03-31 | 2,130 | 2,170 | 2,065 | 2,165 | 117,000 | 2,165 |
| 1999-03-30 | 2,145 | 2,150 | 2,065 | 2,120 | 138,000 | 2,120 |
| 1999-03-29 | 2,065 | 2,135 | 2,065 | 2,135 | 45,000 | 2,135 |
| 1999-03-26 | 2,035 | 2,070 | 2,035 | 2,070 | 182,000 | 2,070 |
| 1999-03-25 | 2,070 | 2,070 | 2,025 | 2,030 | 183,000 | 2,030 |
| 1999-03-24 | 2,085 | 2,085 | 2,030 | 2,030 | 141,000 | 2,030 |
| 1999-03-23 | 2,140 | 2,140 | 2,045 | 2,095 | 121,000 | 2,095 |
| 1999-03-19 | 2,055 | 2,100 | 2,055 | 2,070 | 231,000 | 2,070 |
| 1999-03-18 | 2,180 | 2,180 | 2,030 | 2,035 | 220,000 | 2,035 |
| 1999-03-17 | 2,180 | 2,180 | 2,125 | 2,175 | 171,000 | 2,175 |
| 1999-03-16 | 2,135 | 2,175 | 2,135 | 2,175 | 148,000 | 2,175 |
| 1999-03-15 | 2,170 | 2,175 | 2,165 | 2,175 | 205,000 | 2,175 |
| 1999-03-12 | 2,150 | 2,150 | 2,120 | 2,145 | 228,000 | 2,145 |
| 1999-03-11 | 2,175 | 2,175 | 2,060 | 2,120 | 124,000 | 2,120 |
| 1999-03-10 | 2,160 | 2,160 | 2,120 | 2,135 | 148,000 | 2,135 |
| 1999-03-09 | 2,105 | 2,160 | 2,105 | 2,160 | 84,000 | 2,160 |
| 1999-03-08 | 2,190 | 2,195 | 2,100 | 2,100 | 111,000 | 2,100 |
| 1999-03-05 | 2,035 | 2,150 | 2,000 | 2,150 | 187,000 | 2,150 |
| 1999-03-04 | 1,995 | 2,010 | 1,991 | 2,005 | 67,000 | 2,005 |
| 1999-03-03 | 1,991 | 2,005 | 1,991 | 1,995 | 39,000 | 1,995 |
| 1999-03-02 | 2,035 | 2,075 | 1,990 | 1,990 | 79,000 | 1,990 |
| 1999-03-01 | 2,045 | 2,080 | 2,030 | 2,030 | 218,000 | 2,030 |
| 1999-02-26 | 2,025 | 2,030 | 2,005 | 2,005 | 76,000 | 2,005 |
| 1999-02-25 | 1,981 | 2,050 | 1,981 | 2,020 | 31,000 | 2,020 |
| 1999-02-24 | 2,045 | 2,055 | 2,015 | 2,020 | 128,000 | 2,020 |
| 1999-02-23 | 2,060 | 2,070 | 2,040 | 2,065 | 79,000 | 2,065 |
| 1999-02-22 | 2,045 | 2,060 | 2,025 | 2,050 | 85,000 | 2,050 |
| 1999-02-19 | 2,020 | 2,045 | 2,015 | 2,025 | 50,000 | 2,025 |
| 1999-02-18 | 2,030 | 2,045 | 2,015 | 2,020 | 60,000 | 2,020 |
| 1999-02-17 | 2,040 | 2,045 | 2,030 | 2,040 | 98,000 | 2,040 |
| 1999-02-16 | 2,020 | 2,030 | 2,015 | 2,020 | 27,000 | 2,020 |
| 1999-02-15 | 2,020 | 2,025 | 2,005 | 2,020 | 40,000 | 2,020 |
| 1999-02-12 | 1,990 | 2,000 | 1,988 | 1,990 | 91,000 | 1,990 |
| 1999-02-10 | 1,986 | 1,994 | 1,985 | 1,990 | 88,000 | 1,990 |
| 1999-02-09 | 2,025 | 2,030 | 2,015 | 2,015 | 39,000 | 2,015 |
| 1999-02-08 | 2,025 | 2,025 | 1,995 | 2,010 | 27,000 | 2,010 |
| 1999-02-05 | 1,985 | 1,994 | 1,984 | 1,994 | 33,000 | 1,994 |
| 1999-02-04 | 1,981 | 2,010 | 1,981 | 2,005 | 68,000 | 2,005 |
| 1999-02-03 | 2,000 | 2,015 | 2,000 | 2,005 | 50,000 | 2,005 |
| 1999-02-02 | 2,035 | 2,050 | 2,030 | 2,030 | 88,000 | 2,030 |
| 1999-02-01 | 2,065 | 2,065 | 1,980 | 1,980 | 20,000 | 1,980 |
| 1999-01-29 | 2,040 | 2,045 | 2,000 | 2,040 | 169,000 | 2,040 |
| 1999-01-28 | 2,005 | 2,025 | 2,000 | 2,000 | 78,000 | 2,000 |
| 1999-01-27 | 2,000 | 2,015 | 1,981 | 2,000 | 67,000 | 2,000 |
| 1999-01-26 | 1,980 | 2,015 | 1,980 | 1,998 | 202,000 | 1,998 |
| 1999-01-25 | 2,020 | 2,025 | 1,961 | 1,995 | 37,000 | 1,995 |
| 1999-01-22 | 1,995 | 2,030 | 1,995 | 2,030 | 60,000 | 2,030 |
| 1999-01-21 | 1,975 | 2,035 | 1,975 | 2,035 | 302,000 | 2,035 |
| 1999-01-20 | 1,970 | 2,035 | 1,970 | 2,035 | 62,000 | 2,035 |
| 1999-01-19 | 2,005 | 2,005 | 1,989 | 1,990 | 64,000 | 1,990 |
| 1999-01-18 | 2,005 | 2,040 | 1,978 | 1,982 | 91,000 | 1,982 |
| 1999-01-14 | 2,035 | 2,035 | 2,015 | 2,025 | 89,000 | 2,025 |
| 1999-01-13 | 2,000 | 2,030 | 1,991 | 2,015 | 184,000 | 2,015 |
| 1999-01-12 | 1,999 | 2,000 | 1,997 | 1,997 | 201,000 | 1,997 |
| 1999-01-11 | 1,941 | 2,000 | 1,941 | 1,971 | 111,000 | 1,971 |
| 1999-01-08 | 2,025 | 2,025 | 1,971 | 1,971 | 113,000 | 1,971 |
| 1999-01-07 | 2,025 | 2,035 | 2,010 | 2,035 | 114,000 | 2,035 |
| 1999-01-06 | 2,025 | 2,025 | 1,991 | 2,020 | 102,000 | 2,020 |
| 1999-01-05 | 2,035 | 2,035 | 1,980 | 1,994 | 119,000 | 1,994 |
| 1999-01-04 | 2,030 | 2,030 | 2,005 | 2,010 | 60,000 | 2,010 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株