6278 ユニオンツール(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 | 16,500 | 16,900 | 16,300 | 16,500 | 10,600 | 15,000 |
| 1999-12-29 | 16,200 | 16,610 | 15,910 | 16,610 | 32,200 | 15,100 |
| 1999-12-28 | 15,000 | 16,210 | 14,400 | 15,800 | 25,600 | 14,363.60 |
| 1999-12-27 | 15,000 | 15,020 | 14,500 | 14,600 | 11,100 | 13,272.70 |
| 1999-12-24 | 14,550 | 15,490 | 14,300 | 15,000 | 56,700 | 13,636.40 |
| 1999-12-22 | 13,700 | 14,500 | 13,500 | 13,950 | 33,100 | 12,681.80 |
| 1999-12-21 | 13,330 | 13,500 | 13,000 | 13,300 | 21,800 | 12,090.90 |
| 1999-12-20 | 14,500 | 14,500 | 13,300 | 13,310 | 31,700 | 12,100 |
| 1999-12-17 | 14,100 | 14,950 | 13,500 | 14,500 | 74,500 | 13,181.80 |
| 1999-12-16 | 13,000 | 14,800 | 13,000 | 14,500 | 205,400 | 13,181.80 |
| 1999-12-15 | 12,300 | 12,960 | 12,180 | 12,910 | 51,200 | 11,736.40 |
| 1999-12-14 | 12,000 | 12,500 | 11,900 | 12,160 | 22,200 | 11,054.50 |
| 1999-12-13 | 12,310 | 12,310 | 11,800 | 12,180 | 16,300 | 11,072.70 |
| 1999-12-10 | 12,200 | 12,490 | 11,900 | 11,910 | 26,600 | 10,827.30 |
| 1999-12-09 | 12,700 | 12,700 | 12,200 | 12,200 | 20,500 | 11,090.90 |
| 1999-12-08 | 12,300 | 12,690 | 12,050 | 12,690 | 21,400 | 11,536.40 |
| 1999-12-07 | 12,780 | 12,780 | 12,300 | 12,400 | 35,000 | 11,272.70 |
| 1999-12-06 | 12,400 | 12,810 | 12,150 | 12,810 | 39,100 | 11,645.50 |
| 1999-12-03 | 12,580 | 12,580 | 12,000 | 12,190 | 30,600 | 11,081.80 |
| 1999-12-02 | 12,700 | 12,780 | 11,950 | 12,690 | 65,100 | 11,536.40 |
| 1999-12-01 | 12,000 | 13,100 | 12,000 | 12,790 | 268,000 | 11,627.30 |
| 1999-11-30 | 11,400 | 11,900 | 11,300 | 11,800 | 95,400 | 10,727.30 |
| 1999-11-29 | 11,060 | 11,200 | 10,900 | 11,200 | 21,100 | 10,181.80 |
| 1999-11-26 | 11,000 | 11,200 | 10,900 | 11,200 | 35,400 | 10,181.80 |
| 1999-11-25 | 11,430 | 11,490 | 10,800 | 11,120 | 25,000 | 10,109.10 |
| 1999-11-24 | 11,340 | 11,400 | 11,000 | 11,040 | 28,600 | 10,036.40 |
| 1999-11-22 | 11,100 | 11,400 | 11,100 | 11,400 | 52,600 | 10,363.60 |
| 1999-11-19 | 11,090 | 11,250 | 10,700 | 11,080 | 36,800 | 10,072.70 |
| 1999-11-18 | 11,000 | 11,100 | 10,700 | 11,100 | 13,100 | 10,090.90 |
| 1999-11-17 | 11,300 | 11,350 | 10,790 | 11,150 | 18,500 | 10,136.40 |
| 1999-11-16 | 11,150 | 11,150 | 10,850 | 11,100 | 24,000 | 10,090.90 |
| 1999-11-15 | 11,150 | 11,300 | 10,700 | 11,000 | 20,100 | 10,000 |
| 1999-11-12 | 10,650 | 11,200 | 10,650 | 11,000 | 17,700 | 10,000 |
| 1999-11-11 | 11,110 | 11,300 | 10,690 | 10,800 | 28,700 | 9,818.18 |
| 1999-11-10 | 10,700 | 11,110 | 10,700 | 11,000 | 44,900 | 10,000 |
| 1999-11-09 | 11,150 | 11,500 | 11,100 | 11,500 | 32,900 | 10,454.50 |
| 1999-11-08 | 11,090 | 11,230 | 10,700 | 11,190 | 22,900 | 10,172.70 |
| 1999-11-05 | 10,740 | 11,100 | 10,710 | 11,100 | 20,000 | 10,090.90 |
| 1999-11-04 | 11,100 | 11,290 | 10,790 | 10,940 | 14,800 | 9,945.45 |
| 1999-11-02 | 10,990 | 11,000 | 10,640 | 11,000 | 12,000 | 10,000 |
| 1999-11-01 | 11,340 | 11,340 | 11,000 | 11,100 | 26,100 | 10,090.90 |
| 1999-10-29 | 10,580 | 11,140 | 10,580 | 11,140 | 41,100 | 10,127.30 |
| 1999-10-28 | 10,190 | 10,600 | 10,190 | 10,530 | 28,100 | 9,572.73 |
| 1999-10-27 | 9,600 | 9,980 | 9,600 | 9,650 | 36,100 | 8,772.73 |
| 1999-10-26 | 9,950 | 10,000 | 9,700 | 9,700 | 33,400 | 8,818.18 |
| 1999-10-25 | 10,280 | 10,300 | 9,850 | 9,950 | 12,400 | 9,045.45 |
| 1999-10-22 | 10,000 | 10,280 | 10,000 | 10,200 | 12,800 | 9,272.73 |
| 1999-10-21 | 9,800 | 9,910 | 9,780 | 9,910 | 21,100 | 9,009.09 |
| 1999-10-20 | 9,680 | 9,800 | 9,550 | 9,640 | 27,100 | 8,763.64 |
| 1999-10-19 | 9,700 | 9,800 | 9,350 | 9,490 | 34,500 | 8,627.27 |
| 1999-10-18 | 9,900 | 10,000 | 9,500 | 9,800 | 12,300 | 8,909.09 |
| 1999-10-15 | 10,900 | 10,900 | 10,300 | 10,310 | 9,300 | 9,372.73 |
| 1999-10-14 | 10,990 | 11,010 | 10,900 | 10,970 | 14,200 | 9,972.73 |
| 1999-10-13 | 11,010 | 11,200 | 10,960 | 11,000 | 11,000 | 10,000 |
| 1999-10-12 | 10,910 | 11,150 | 10,910 | 11,000 | 10,600 | 10,000 |
| 1999-10-08 | 10,900 | 10,900 | 10,780 | 10,800 | 14,900 | 9,818.18 |
| 1999-10-07 | 11,500 | 11,500 | 10,900 | 10,950 | 11,600 | 9,954.55 |
| 1999-10-06 | 11,200 | 11,350 | 10,830 | 11,180 | 34,600 | 10,163.60 |
| 1999-10-05 | 11,200 | 11,500 | 10,860 | 11,180 | 21,300 | 10,163.60 |
| 1999-10-04 | 10,740 | 11,200 | 10,640 | 11,190 | 24,200 | 10,172.70 |
| 1999-10-01 | 10,350 | 10,650 | 10,300 | 10,540 | 26,800 | 9,581.82 |
| 1999-09-30 | 10,190 | 10,390 | 10,190 | 10,350 | 26,000 | 9,409.09 |
| 1999-09-29 | 10,600 | 10,700 | 10,250 | 10,390 | 10,400 | 9,445.45 |
| 1999-09-28 | 10,100 | 10,550 | 10,100 | 10,500 | 29,500 | 9,545.45 |
| 1999-09-27 | 10,490 | 10,700 | 10,100 | 10,110 | 7,800 | 9,190.91 |
| 1999-09-24 | 10,900 | 10,900 | 10,000 | 10,100 | 19,100 | 9,181.82 |
| 1999-09-22 | 11,150 | 11,450 | 11,100 | 11,300 | 41,200 | 10,272.70 |
| 1999-09-21 | 11,000 | 11,300 | 11,000 | 11,150 | 19,200 | 10,136.40 |
| 1999-09-20 | 11,900 | 12,000 | 11,700 | 11,740 | 22,400 | 10,672.70 |
| 1999-09-17 | 11,850 | 11,900 | 11,550 | 11,900 | 17,700 | 10,818.20 |
| 1999-09-16 | 11,950 | 11,950 | 11,460 | 11,900 | 61,200 | 10,818.20 |
| 1999-09-14 | 12,500 | 12,500 | 11,500 | 12,000 | 73,300 | 10,909.10 |
| 1999-09-13 | 11,140 | 12,300 | 10,980 | 12,200 | 100,900 | 11,090.90 |
| 1999-09-10 | 10,600 | 10,980 | 10,420 | 10,940 | 48,600 | 9,945.45 |
| 1999-09-09 | 10,890 | 10,890 | 10,000 | 10,400 | 48,700 | 9,454.55 |
| 1999-09-08 | 10,800 | 10,800 | 10,620 | 10,700 | 32,700 | 9,727.27 |
| 1999-09-07 | 10,750 | 10,850 | 10,550 | 10,600 | 22,800 | 9,636.36 |
| 1999-09-06 | 10,980 | 11,010 | 10,700 | 10,750 | 33,600 | 9,772.73 |
| 1999-09-03 | 10,700 | 10,900 | 10,490 | 10,780 | 65,800 | 9,800 |
| 1999-09-02 | 10,250 | 10,700 | 10,000 | 10,700 | 58,800 | 9,727.27 |
| 1999-09-01 | 10,100 | 10,200 | 9,750 | 10,200 | 17,700 | 9,272.73 |
| 1999-08-31 | 10,500 | 10,500 | 10,200 | 10,200 | 11,700 | 9,272.73 |
| 1999-08-30 | 10,400 | 10,430 | 10,280 | 10,430 | 10,400 | 9,481.82 |
| 1999-08-27 | 10,440 | 10,530 | 10,430 | 10,450 | 18,500 | 9,500 |
| 1999-08-26 | 10,450 | 10,500 | 10,290 | 10,430 | 15,700 | 9,481.82 |
| 1999-08-25 | 10,400 | 10,560 | 10,250 | 10,450 | 21,300 | 9,500 |
| 1999-08-24 | 10,300 | 10,340 | 10,050 | 10,240 | 19,600 | 9,309.09 |
| 1999-08-23 | 9,830 | 10,340 | 9,830 | 10,340 | 26,400 | 9,400 |
| 1999-08-20 | 9,710 | 9,850 | 9,510 | 9,820 | 31,300 | 8,927.27 |
| 1999-08-19 | 10,150 | 10,210 | 10,130 | 10,210 | 18,100 | 9,281.82 |
| 1999-08-18 | 10,270 | 10,350 | 10,200 | 10,200 | 33,000 | 9,272.73 |
| 1999-08-17 | 10,350 | 10,360 | 10,150 | 10,260 | 16,900 | 9,327.27 |
| 1999-08-16 | 9,950 | 10,350 | 9,930 | 10,350 | 24,800 | 9,409.09 |
| 1999-08-13 | 9,940 | 9,940 | 9,810 | 9,830 | 11,400 | 8,936.36 |
| 1999-08-12 | 9,880 | 9,900 | 9,840 | 9,900 | 19,900 | 9,000 |
| 1999-08-11 | 9,600 | 9,900 | 9,600 | 9,880 | 11,700 | 8,981.82 |
| 1999-08-10 | 9,510 | 9,600 | 9,470 | 9,600 | 18,600 | 8,727.27 |
| 1999-08-09 | 9,550 | 9,580 | 9,480 | 9,530 | 22,200 | 8,663.64 |
| 1999-08-06 | 9,700 | 9,800 | 9,560 | 9,560 | 13,700 | 8,690.91 |
| 1999-08-05 | 9,510 | 9,700 | 9,510 | 9,650 | 13,300 | 8,772.73 |
| 1999-08-04 | 9,850 | 9,970 | 9,800 | 9,860 | 8,900 | 8,963.64 |
| 1999-08-03 | 10,090 | 10,090 | 9,800 | 9,890 | 15,500 | 8,990.91 |
| 1999-08-02 | 9,750 | 10,150 | 9,750 | 9,900 | 17,300 | 9,000 |
| 1999-07-30 | 9,720 | 10,190 | 9,720 | 10,150 | 25,500 | 9,227.27 |
| 1999-07-29 | 9,890 | 10,170 | 9,880 | 10,020 | 23,100 | 9,109.09 |
| 1999-07-28 | 9,410 | 10,000 | 9,400 | 9,990 | 15,200 | 9,081.82 |
| 1999-07-27 | 9,500 | 9,620 | 9,350 | 9,350 | 25,500 | 8,500 |
| 1999-07-26 | 9,990 | 10,000 | 9,500 | 9,610 | 9,300 | 8,736.36 |
| 1999-07-23 | 9,740 | 10,250 | 9,700 | 10,000 | 27,400 | 9,090.91 |
| 1999-07-22 | 10,300 | 10,500 | 9,940 | 10,040 | 33,500 | 9,127.27 |
| 1999-07-21 | 9,950 | 10,700 | 9,950 | 10,500 | 26,000 | 9,545.45 |
| 1999-07-19 | 10,200 | 11,000 | 10,200 | 10,750 | 29,000 | 9,772.73 |
| 1999-07-16 | 11,500 | 11,510 | 10,500 | 10,600 | 81,200 | 9,636.36 |
| 1999-07-15 | 10,950 | 11,400 | 10,750 | 11,300 | 73,500 | 10,272.70 |
| 1999-07-14 | 10,770 | 10,990 | 10,700 | 10,850 | 85,200 | 9,863.64 |
| 1999-07-13 | 10,400 | 11,000 | 10,140 | 10,800 | 85,800 | 9,818.18 |
| 1999-07-12 | 9,650 | 10,490 | 9,650 | 10,100 | 42,900 | 9,181.82 |
| 1999-07-09 | 9,750 | 9,840 | 9,570 | 9,600 | 48,400 | 8,727.27 |
| 1999-07-08 | 10,700 | 10,700 | 9,900 | 9,950 | 55,400 | 9,045.45 |
| 1999-07-07 | 10,700 | 11,610 | 10,440 | 10,500 | 119,400 | 9,545.45 |
| 1999-07-06 | 10,590 | 10,640 | 10,150 | 10,440 | 95,100 | 9,490.91 |
| 1999-07-05 | 10,000 | 10,410 | 9,990 | 10,390 | 128,500 | 9,445.45 |
| 1999-07-02 | 9,900 | 9,900 | 9,650 | 9,800 | 66,000 | 8,909.09 |
| 1999-07-01 | 9,320 | 9,900 | 9,300 | 9,700 | 90,600 | 8,818.18 |
| 1999-06-30 | 9,250 | 9,250 | 8,950 | 9,000 | 32,500 | 8,181.82 |
| 1999-06-29 | 9,450 | 9,460 | 9,060 | 9,150 | 21,400 | 8,318.18 |
| 1999-06-28 | 9,320 | 9,320 | 9,140 | 9,180 | 9,300 | 8,345.45 |
| 1999-06-25 | 9,400 | 9,400 | 9,180 | 9,320 | 14,800 | 8,472.73 |
| 1999-06-24 | 9,500 | 9,580 | 9,310 | 9,400 | 21,600 | 8,545.45 |
| 1999-06-23 | 9,600 | 9,650 | 9,380 | 9,500 | 41,600 | 8,636.36 |
| 1999-06-22 | 9,100 | 9,700 | 9,100 | 9,600 | 79,500 | 8,727.27 |
| 1999-06-21 | 8,880 | 9,060 | 8,880 | 9,060 | 13,700 | 8,236.36 |
| 1999-06-18 | 9,100 | 9,110 | 8,810 | 8,840 | 16,900 | 8,036.36 |
| 1999-06-17 | 9,000 | 9,090 | 8,920 | 9,000 | 18,700 | 8,181.82 |
| 1999-06-16 | 9,010 | 9,050 | 8,900 | 8,910 | 13,600 | 8,100 |
| 1999-06-15 | 9,010 | 9,010 | 8,800 | 9,000 | 21,800 | 8,181.82 |
| 1999-06-14 | 9,000 | 9,250 | 9,000 | 9,100 | 41,100 | 8,272.73 |
| 1999-06-11 | 8,900 | 9,000 | 8,830 | 9,000 | 60,700 | 8,181.82 |
| 1999-06-10 | 8,600 | 8,750 | 8,550 | 8,550 | 30,900 | 7,772.73 |
| 1999-06-09 | 8,590 | 8,740 | 8,580 | 8,580 | 22,100 | 7,800 |
| 1999-06-08 | 8,750 | 8,750 | 8,660 | 8,690 | 19,600 | 7,900 |
| 1999-06-07 | 8,610 | 8,740 | 8,590 | 8,660 | 28,300 | 7,872.73 |
| 1999-06-04 | 8,200 | 8,650 | 8,200 | 8,540 | 40,100 | 7,763.64 |
| 1999-06-03 | 8,080 | 8,180 | 8,000 | 8,000 | 37,400 | 7,272.73 |
| 1999-06-02 | 8,000 | 8,140 | 8,000 | 8,080 | 25,800 | 7,345.45 |
| 1999-06-01 | 7,930 | 8,000 | 7,850 | 8,000 | 13,300 | 7,272.73 |
| 1999-05-31 | 7,700 | 7,780 | 7,700 | 7,730 | 14,400 | 7,027.27 |
| 1999-05-28 | 7,640 | 7,800 | 7,560 | 7,700 | 16,400 | 7,000 |
| 1999-05-27 | 8,250 | 8,250 | 7,910 | 7,940 | 29,900 | 7,218.18 |
| 1999-05-26 | 8,390 | 8,420 | 8,250 | 8,250 | 25,200 | 7,500 |
| 1999-05-25 | 8,300 | 8,400 | 8,250 | 8,390 | 24,200 | 7,627.27 |
| 1999-05-24 | 8,330 | 8,330 | 8,290 | 8,300 | 12,100 | 7,545.45 |
| 1999-05-21 | 8,200 | 8,290 | 8,200 | 8,240 | 13,200 | 7,490.91 |
| 1999-05-20 | 8,200 | 8,330 | 8,050 | 8,200 | 17,700 | 7,454.55 |
| 1999-05-19 | 8,390 | 8,390 | 8,200 | 8,200 | 24,000 | 7,454.55 |
| 1999-05-18 | 8,500 | 8,550 | 8,400 | 8,410 | 7,700 | 7,645.45 |
| 1999-05-17 | 8,400 | 8,400 | 8,200 | 8,400 | 20,500 | 7,636.36 |
| 1999-05-14 | 8,500 | 8,600 | 8,400 | 8,400 | 8,200 | 7,636.36 |
| 1999-05-13 | 8,500 | 8,550 | 8,400 | 8,550 | 17,900 | 7,772.73 |
| 1999-05-12 | 8,510 | 8,590 | 8,400 | 8,520 | 18,800 | 7,745.45 |
| 1999-05-11 | 8,670 | 8,670 | 8,510 | 8,510 | 18,600 | 7,736.36 |
| 1999-05-10 | 8,810 | 8,810 | 8,510 | 8,690 | 17,700 | 7,900 |
| 1999-05-07 | 8,970 | 8,970 | 8,720 | 8,800 | 21,200 | 8,000 |
| 1999-05-06 | 8,900 | 8,990 | 8,860 | 8,980 | 22,400 | 8,163.64 |
| 1999-04-30 | 8,700 | 8,800 | 8,600 | 8,800 | 28,300 | 8,000 |
| 1999-04-28 | 8,700 | 8,770 | 8,610 | 8,630 | 37,000 | 7,845.45 |
| 1999-04-27 | 8,500 | 8,620 | 8,470 | 8,600 | 31,900 | 7,818.18 |
| 1999-04-26 | 8,500 | 8,540 | 8,300 | 8,480 | 40,800 | 7,709.09 |
| 1999-04-23 | 8,550 | 8,630 | 8,350 | 8,540 | 51,800 | 7,763.64 |
| 1999-04-22 | 8,550 | 8,600 | 8,400 | 8,520 | 25,200 | 7,745.45 |
| 1999-04-21 | 8,750 | 8,800 | 8,500 | 8,500 | 9,700 | 7,727.27 |
| 1999-04-20 | 8,820 | 8,820 | 8,350 | 8,700 | 20,800 | 7,909.09 |
| 1999-04-19 | 9,000 | 9,000 | 8,850 | 8,850 | 20,800 | 8,045.45 |
| 1999-04-16 | 8,600 | 8,950 | 8,600 | 8,900 | 32,000 | 8,090.91 |
| 1999-04-15 | 8,540 | 8,850 | 8,530 | 8,600 | 30,900 | 7,818.18 |
| 1999-04-14 | 8,600 | 8,700 | 8,500 | 8,500 | 43,000 | 7,727.27 |
| 1999-04-13 | 8,800 | 8,900 | 8,800 | 8,800 | 20,000 | 8,000 |
| 1999-04-12 | 9,000 | 9,000 | 8,800 | 8,810 | 21,100 | 8,009.09 |
| 1999-04-09 | 9,300 | 9,300 | 9,070 | 9,070 | 26,000 | 8,245.45 |
| 1999-04-08 | 8,950 | 9,100 | 8,940 | 9,060 | 23,900 | 8,236.36 |
| 1999-04-07 | 9,230 | 9,230 | 8,940 | 8,940 | 35,300 | 8,127.27 |
| 1999-04-06 | 9,210 | 9,210 | 8,980 | 9,030 | 46,300 | 8,209.09 |
| 1999-04-05 | 9,770 | 9,770 | 9,200 | 9,210 | 51,500 | 8,372.73 |
| 1999-04-02 | 9,410 | 9,700 | 9,300 | 9,470 | 58,900 | 8,609.09 |
| 1999-04-01 | 9,090 | 9,650 | 9,090 | 9,360 | 52,300 | 8,509.09 |
| 1999-03-31 | 9,200 | 9,270 | 8,950 | 9,150 | 18,900 | 8,318.18 |
| 1999-03-30 | 9,500 | 9,500 | 9,150 | 9,200 | 27,700 | 8,363.64 |
| 1999-03-29 | 9,000 | 9,760 | 9,000 | 9,150 | 58,500 | 8,318.18 |
| 1999-03-26 | 8,670 | 8,880 | 8,510 | 8,800 | 46,200 | 8,000 |
| 1999-03-25 | 8,200 | 8,400 | 8,200 | 8,380 | 32,100 | 7,618.18 |
| 1999-03-24 | 7,960 | 8,080 | 7,880 | 8,020 | 18,400 | 7,290.91 |
| 1999-03-23 | 7,900 | 8,100 | 7,850 | 7,960 | 23,400 | 7,236.36 |
| 1999-03-19 | 7,810 | 8,140 | 7,800 | 8,100 | 39,300 | 7,363.64 |
| 1999-03-18 | 8,000 | 8,000 | 7,800 | 7,800 | 14,100 | 7,090.91 |
| 1999-03-17 | 8,000 | 8,100 | 7,900 | 8,000 | 39,900 | 7,272.73 |
| 1999-03-16 | 7,610 | 8,190 | 7,610 | 8,190 | 92,200 | 7,445.45 |
| 1999-03-15 | 7,440 | 7,600 | 7,410 | 7,590 | 33,900 | 6,900 |
| 1999-03-12 | 7,400 | 7,440 | 7,250 | 7,410 | 36,300 | 6,736.36 |
| 1999-03-11 | 7,330 | 7,390 | 7,080 | 7,260 | 45,400 | 6,600 |
| 1999-03-10 | 7,200 | 7,330 | 7,200 | 7,200 | 29,500 | 6,545.45 |
| 1999-03-09 | 7,290 | 7,290 | 7,000 | 7,260 | 34,000 | 6,600 |
| 1999-03-08 | 7,250 | 7,250 | 7,100 | 7,190 | 59,400 | 6,536.36 |
| 1999-03-05 | 6,740 | 7,090 | 6,730 | 7,090 | 103,200 | 6,445.45 |
| 1999-03-04 | 6,650 | 6,740 | 6,650 | 6,690 | 71,500 | 6,081.82 |
| 1999-03-03 | 6,600 | 6,700 | 6,580 | 6,630 | 49,200 | 6,027.27 |
| 1999-03-02 | 6,800 | 6,880 | 6,650 | 6,740 | 37,700 | 6,127.27 |
| 1999-03-01 | 6,710 | 6,890 | 6,700 | 6,770 | 42,100 | 6,154.55 |
| 1999-02-26 | 6,990 | 7,000 | 6,800 | 6,910 | 47,400 | 6,281.82 |
| 1999-02-25 | 7,160 | 7,350 | 7,090 | 7,090 | 59,300 | 6,445.45 |
| 1999-02-24 | 6,650 | 7,090 | 6,650 | 7,090 | 50,900 | 6,445.45 |
| 1999-02-23 | 6,800 | 6,810 | 6,700 | 6,750 | 35,000 | 6,136.36 |
| 1999-02-22 | 6,650 | 6,700 | 6,590 | 6,700 | 35,600 | 6,090.91 |
| 1999-02-19 | 6,730 | 6,800 | 6,450 | 6,550 | 55,000 | 5,954.55 |
| 1999-02-18 | 6,650 | 6,750 | 6,600 | 6,700 | 17,000 | 6,090.91 |
| 1999-02-17 | 6,810 | 6,850 | 6,700 | 6,750 | 34,400 | 6,136.36 |
| 1999-02-16 | 6,790 | 6,870 | 6,790 | 6,800 | 28,500 | 6,181.82 |
| 1999-02-15 | 6,780 | 6,850 | 6,760 | 6,790 | 25,600 | 6,172.73 |
| 1999-02-12 | 6,720 | 6,850 | 6,720 | 6,810 | 40,200 | 6,190.91 |
| 1999-02-10 | 6,800 | 6,800 | 6,650 | 6,720 | 22,800 | 6,109.09 |
| 1999-02-09 | 6,570 | 6,840 | 6,550 | 6,730 | 61,400 | 6,118.18 |
| 1999-02-08 | 6,650 | 6,670 | 6,520 | 6,580 | 34,200 | 5,981.82 |
| 1999-02-05 | 6,690 | 6,690 | 6,610 | 6,680 | 32,900 | 6,072.73 |
| 1999-02-04 | 6,800 | 6,850 | 6,650 | 6,700 | 43,400 | 6,090.91 |
| 1999-02-03 | 6,840 | 6,900 | 6,760 | 6,810 | 53,500 | 6,190.91 |
| 1999-02-02 | 6,780 | 6,950 | 6,710 | 6,840 | 116,100 | 6,218.18 |
| 1999-02-01 | 6,500 | 6,630 | 6,500 | 6,580 | 54,900 | 5,981.82 |
| 1999-01-29 | 6,450 | 6,500 | 6,350 | 6,500 | 46,000 | 5,909.09 |
| 1999-01-28 | 6,450 | 6,490 | 6,380 | 6,450 | 52,600 | 5,863.64 |
| 1999-01-27 | 6,300 | 6,510 | 6,300 | 6,400 | 100,900 | 5,818.18 |
| 1999-01-26 | 6,000 | 6,290 | 6,000 | 6,180 | 67,500 | 5,618.18 |
| 1999-01-25 | 6,030 | 6,100 | 5,900 | 5,900 | 18,400 | 5,363.64 |
| 1999-01-22 | 5,800 | 5,940 | 5,800 | 5,850 | 13,600 | 5,318.18 |
| 1999-01-21 | 5,970 | 5,970 | 5,890 | 5,900 | 59,600 | 5,363.64 |
| 1999-01-20 | 6,180 | 6,190 | 5,970 | 6,000 | 74,800 | 5,454.55 |
| 1999-01-19 | 6,180 | 6,250 | 6,180 | 6,230 | 11,300 | 5,663.64 |
| 1999-01-18 | 6,200 | 6,200 | 6,100 | 6,150 | 13,000 | 5,590.91 |
| 1999-01-14 | 6,020 | 6,140 | 6,010 | 6,100 | 20,100 | 5,545.45 |
| 1999-01-13 | 6,020 | 6,150 | 5,910 | 6,100 | 51,100 | 5,545.45 |
| 1999-01-12 | 5,700 | 5,960 | 5,700 | 5,960 | 19,000 | 5,418.18 |
| 1999-01-11 | 5,850 | 5,980 | 5,810 | 5,900 | 13,800 | 5,363.64 |
| 1999-01-08 | 5,800 | 6,040 | 5,750 | 5,850 | 62,000 | 5,318.18 |
| 1999-01-07 | 5,700 | 5,750 | 5,640 | 5,700 | 31,800 | 5,181.82 |
| 1999-01-06 | 5,310 | 5,600 | 5,280 | 5,600 | 12,000 | 5,090.91 |
| 1999-01-05 | 5,490 | 5,490 | 5,270 | 5,310 | 13,000 | 4,827.27 |
| 1999-01-04 | 5,650 | 5,650 | 5,400 | 5,400 | 2,200 | 4,909.09 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
