6489 前澤工業(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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,120 | 1,130 | 1,110 | 1,120 | 8,500 | 1,120 |
| 1999-12-29 | 1,150 | 1,150 | 1,130 | 1,130 | 11,900 | 1,130 |
| 1999-12-28 | 1,175 | 1,175 | 1,150 | 1,150 | 22,100 | 1,150 |
| 1999-12-27 | 1,105 | 1,194 | 1,105 | 1,160 | 42,400 | 1,160 |
| 1999-12-24 | 1,128 | 1,128 | 1,100 | 1,101 | 40,500 | 1,101 |
| 1999-12-22 | 1,110 | 1,115 | 1,100 | 1,100 | 31,100 | 1,100 |
| 1999-12-21 | 1,120 | 1,120 | 1,109 | 1,115 | 17,800 | 1,115 |
| 1999-12-20 | 1,150 | 1,150 | 1,120 | 1,120 | 28,100 | 1,120 |
| 1999-12-17 | 1,150 | 1,150 | 1,120 | 1,130 | 33,400 | 1,130 |
| 1999-12-16 | 1,175 | 1,210 | 1,150 | 1,150 | 24,200 | 1,150 |
| 1999-12-15 | 1,170 | 1,170 | 1,108 | 1,112 | 22,300 | 1,112 |
| 1999-12-14 | 1,190 | 1,190 | 1,150 | 1,150 | 22,900 | 1,150 |
| 1999-12-13 | 1,229 | 1,229 | 1,193 | 1,199 | 18,200 | 1,199 |
| 1999-12-10 | 1,190 | 1,199 | 1,189 | 1,199 | 47,100 | 1,199 |
| 1999-12-09 | 1,215 | 1,215 | 1,190 | 1,190 | 18,700 | 1,190 |
| 1999-12-08 | 1,241 | 1,251 | 1,200 | 1,211 | 29,300 | 1,211 |
| 1999-12-07 | 1,250 | 1,280 | 1,245 | 1,249 | 24,100 | 1,249 |
| 1999-12-06 | 1,259 | 1,260 | 1,240 | 1,241 | 17,000 | 1,241 |
| 1999-12-03 | 1,210 | 1,270 | 1,210 | 1,239 | 22,800 | 1,239 |
| 1999-12-02 | 1,220 | 1,221 | 1,181 | 1,192 | 38,100 | 1,192 |
| 1999-12-01 | 1,240 | 1,241 | 1,211 | 1,230 | 21,600 | 1,230 |
| 1999-11-30 | 1,282 | 1,282 | 1,249 | 1,250 | 42,700 | 1,250 |
| 1999-11-29 | 1,322 | 1,335 | 1,251 | 1,262 | 23,600 | 1,262 |
| 1999-11-26 | 1,300 | 1,322 | 1,285 | 1,322 | 13,900 | 1,322 |
| 1999-11-25 | 1,351 | 1,351 | 1,285 | 1,285 | 17,100 | 1,285 |
| 1999-11-24 | 1,394 | 1,394 | 1,350 | 1,351 | 33,400 | 1,351 |
| 1999-11-22 | 1,400 | 1,400 | 1,351 | 1,373 | 34,700 | 1,373 |
| 1999-11-19 | 1,370 | 1,393 | 1,360 | 1,390 | 23,400 | 1,390 |
| 1999-11-18 | 1,270 | 1,300 | 1,270 | 1,290 | 50,500 | 1,290 |
| 1999-11-17 | 1,251 | 1,260 | 1,245 | 1,250 | 74,700 | 1,250 |
| 1999-11-16 | 1,280 | 1,281 | 1,257 | 1,257 | 24,000 | 1,257 |
| 1999-11-15 | 1,320 | 1,320 | 1,280 | 1,280 | 37,700 | 1,280 |
| 1999-11-12 | 1,351 | 1,351 | 1,300 | 1,337 | 36,100 | 1,337 |
| 1999-11-11 | 1,365 | 1,365 | 1,350 | 1,351 | 35,900 | 1,351 |
| 1999-11-10 | 1,365 | 1,366 | 1,360 | 1,365 | 30,300 | 1,365 |
| 1999-11-09 | 1,360 | 1,385 | 1,360 | 1,361 | 36,200 | 1,361 |
| 1999-11-08 | 1,384 | 1,400 | 1,380 | 1,385 | 24,400 | 1,385 |
| 1999-11-05 | 1,420 | 1,420 | 1,361 | 1,364 | 37,900 | 1,364 |
| 1999-11-04 | 1,400 | 1,420 | 1,396 | 1,420 | 13,700 | 1,420 |
| 1999-11-02 | 1,391 | 1,411 | 1,390 | 1,395 | 23,000 | 1,395 |
| 1999-11-01 | 1,421 | 1,440 | 1,411 | 1,411 | 28,600 | 1,411 |
| 1999-10-29 | 1,470 | 1,489 | 1,411 | 1,411 | 33,300 | 1,411 |
| 1999-10-28 | 1,470 | 1,470 | 1,450 | 1,450 | 13,500 | 1,450 |
| 1999-10-27 | 1,460 | 1,470 | 1,400 | 1,470 | 22,100 | 1,470 |
| 1999-10-26 | 1,361 | 1,460 | 1,360 | 1,460 | 25,000 | 1,460 |
| 1999-10-25 | 1,400 | 1,410 | 1,360 | 1,360 | 33,700 | 1,360 |
| 1999-10-22 | 1,360 | 1,410 | 1,360 | 1,395 | 21,800 | 1,395 |
| 1999-10-21 | 1,421 | 1,421 | 1,360 | 1,360 | 36,100 | 1,360 |
| 1999-10-20 | 1,335 | 1,380 | 1,335 | 1,361 | 68,600 | 1,361 |
| 1999-10-19 | 1,311 | 1,350 | 1,311 | 1,350 | 38,000 | 1,350 |
| 1999-10-18 | 1,350 | 1,360 | 1,330 | 1,330 | 44,000 | 1,330 |
| 1999-10-15 | 1,370 | 1,372 | 1,360 | 1,367 | 36,500 | 1,367 |
| 1999-10-14 | 1,380 | 1,390 | 1,360 | 1,390 | 42,600 | 1,390 |
| 1999-10-13 | 1,425 | 1,425 | 1,383 | 1,400 | 41,500 | 1,400 |
| 1999-10-12 | 1,433 | 1,450 | 1,430 | 1,430 | 40,400 | 1,430 |
| 1999-10-08 | 1,455 | 1,460 | 1,420 | 1,432 | 62,900 | 1,432 |
| 1999-10-07 | 1,465 | 1,499 | 1,455 | 1,461 | 44,500 | 1,461 |
| 1999-10-06 | 1,480 | 1,480 | 1,450 | 1,460 | 57,000 | 1,460 |
| 1999-10-05 | 1,460 | 1,500 | 1,460 | 1,465 | 49,200 | 1,465 |
| 1999-10-04 | 1,527 | 1,541 | 1,500 | 1,510 | 19,000 | 1,510 |
| 1999-10-01 | 1,510 | 1,540 | 1,510 | 1,527 | 27,100 | 1,527 |
| 1999-09-30 | 1,485 | 1,540 | 1,485 | 1,540 | 40,400 | 1,540 |
| 1999-09-29 | 1,550 | 1,550 | 1,481 | 1,500 | 42,100 | 1,500 |
| 1999-09-28 | 1,480 | 1,521 | 1,480 | 1,520 | 50,700 | 1,520 |
| 1999-09-27 | 1,512 | 1,540 | 1,487 | 1,487 | 35,800 | 1,487 |
| 1999-09-24 | 1,503 | 1,520 | 1,490 | 1,502 | 44,600 | 1,502 |
| 1999-09-22 | 1,490 | 1,560 | 1,490 | 1,550 | 24,000 | 1,550 |
| 1999-09-21 | 1,455 | 1,530 | 1,455 | 1,530 | 45,100 | 1,530 |
| 1999-09-20 | 1,530 | 1,560 | 1,445 | 1,450 | 91,400 | 1,450 |
| 1999-09-17 | 1,560 | 1,595 | 1,490 | 1,530 | 142,400 | 1,530 |
| 1999-09-16 | 1,566 | 1,569 | 1,560 | 1,560 | 26,000 | 1,560 |
| 1999-09-14 | 1,600 | 1,600 | 1,570 | 1,570 | 44,100 | 1,570 |
| 1999-09-13 | 1,600 | 1,610 | 1,580 | 1,600 | 65,800 | 1,600 |
| 1999-09-10 | 1,630 | 1,630 | 1,600 | 1,600 | 65,400 | 1,600 |
| 1999-09-09 | 1,620 | 1,630 | 1,600 | 1,600 | 37,200 | 1,600 |
| 1999-09-08 | 1,650 | 1,650 | 1,610 | 1,610 | 30,500 | 1,610 |
| 1999-09-07 | 1,670 | 1,670 | 1,600 | 1,611 | 65,600 | 1,611 |
| 1999-09-06 | 1,685 | 1,685 | 1,630 | 1,650 | 31,400 | 1,650 |
| 1999-09-03 | 1,696 | 1,700 | 1,580 | 1,679 | 69,400 | 1,679 |
| 1999-09-02 | 1,710 | 1,711 | 1,695 | 1,695 | 33,700 | 1,695 |
| 1999-09-01 | 1,712 | 1,740 | 1,709 | 1,740 | 29,200 | 1,740 |
| 1999-08-31 | 1,720 | 1,740 | 1,710 | 1,740 | 20,600 | 1,740 |
| 1999-08-30 | 1,750 | 1,750 | 1,710 | 1,717 | 25,400 | 1,717 |
| 1999-08-27 | 1,790 | 1,790 | 1,750 | 1,753 | 10,400 | 1,753 |
| 1999-08-26 | 1,750 | 1,750 | 1,725 | 1,745 | 11,400 | 1,745 |
| 1999-08-25 | 1,750 | 1,790 | 1,720 | 1,720 | 21,700 | 1,720 |
| 1999-08-24 | 1,760 | 1,800 | 1,750 | 1,750 | 17,100 | 1,750 |
| 1999-08-23 | 1,800 | 1,800 | 1,760 | 1,778 | 9,000 | 1,778 |
| 1999-08-20 | 1,830 | 1,830 | 1,780 | 1,780 | 8,900 | 1,780 |
| 1999-08-19 | 1,830 | 1,848 | 1,782 | 1,800 | 7,700 | 1,800 |
| 1999-08-18 | 1,800 | 1,816 | 1,785 | 1,785 | 16,300 | 1,785 |
| 1999-08-17 | 1,860 | 1,866 | 1,830 | 1,830 | 14,800 | 1,830 |
| 1999-08-16 | 1,830 | 1,860 | 1,800 | 1,860 | 16,200 | 1,860 |
| 1999-08-13 | 1,750 | 1,780 | 1,740 | 1,780 | 8,800 | 1,780 |
| 1999-08-12 | 1,710 | 1,750 | 1,710 | 1,750 | 9,000 | 1,750 |
| 1999-08-11 | 1,731 | 1,731 | 1,705 | 1,705 | 10,300 | 1,705 |
| 1999-08-10 | 1,730 | 1,730 | 1,715 | 1,730 | 12,800 | 1,730 |
| 1999-08-09 | 1,765 | 1,765 | 1,700 | 1,720 | 7,100 | 1,720 |
| 1999-08-06 | 1,705 | 1,730 | 1,700 | 1,705 | 42,000 | 1,705 |
| 1999-08-05 | 1,750 | 1,752 | 1,700 | 1,705 | 11,400 | 1,705 |
| 1999-08-04 | 1,753 | 1,760 | 1,750 | 1,750 | 27,000 | 1,750 |
| 1999-08-03 | 1,800 | 1,800 | 1,759 | 1,760 | 20,100 | 1,760 |
| 1999-08-02 | 1,800 | 1,810 | 1,778 | 1,798 | 21,200 | 1,798 |
| 1999-07-30 | 1,751 | 1,800 | 1,751 | 1,773 | 8,200 | 1,773 |
| 1999-07-29 | 1,840 | 1,840 | 1,773 | 1,800 | 11,100 | 1,800 |
| 1999-07-28 | 1,850 | 1,850 | 1,805 | 1,806 | 20,200 | 1,806 |
| 1999-07-27 | 1,800 | 1,830 | 1,800 | 1,819 | 9,000 | 1,819 |
| 1999-07-26 | 1,779 | 1,800 | 1,750 | 1,800 | 9,900 | 1,800 |
| 1999-07-23 | 1,750 | 1,821 | 1,700 | 1,780 | 20,200 | 1,780 |
| 1999-07-22 | 1,873 | 1,873 | 1,801 | 1,801 | 25,300 | 1,801 |
| 1999-07-21 | 1,920 | 1,920 | 1,870 | 1,873 | 18,300 | 1,873 |
| 1999-07-19 | 1,950 | 1,950 | 1,870 | 1,890 | 26,200 | 1,890 |
| 1999-07-16 | 1,990 | 1,990 | 1,890 | 1,892 | 24,600 | 1,892 |
| 1999-07-15 | 1,870 | 2,020 | 1,869 | 1,950 | 92,800 | 1,950 |
| 1999-07-14 | 1,950 | 1,950 | 1,870 | 1,870 | 73,300 | 1,870 |
| 1999-07-13 | 1,980 | 1,980 | 1,940 | 1,940 | 77,100 | 1,940 |
| 1999-07-12 | 2,050 | 2,060 | 1,970 | 1,980 | 194,800 | 1,980 |
| 1999-07-09 | 1,910 | 1,950 | 1,870 | 1,950 | 58,400 | 1,950 |
| 1999-07-08 | 2,000 | 2,005 | 1,910 | 1,960 | 26,700 | 1,960 |
| 1999-07-07 | 2,005 | 2,105 | 1,990 | 2,000 | 227,200 | 2,000 |
| 1999-07-06 | 1,993 | 2,030 | 1,970 | 1,999 | 118,500 | 1,999 |
| 1999-07-05 | 1,900 | 1,980 | 1,893 | 1,980 | 118,900 | 1,980 |
| 1999-07-02 | 1,900 | 1,902 | 1,820 | 1,890 | 58,600 | 1,890 |
| 1999-07-01 | 1,850 | 1,905 | 1,850 | 1,898 | 137,900 | 1,898 |
| 1999-06-30 | 1,826 | 1,849 | 1,826 | 1,846 | 61,900 | 1,846 |
| 1999-06-29 | 1,795 | 1,830 | 1,795 | 1,815 | 19,600 | 1,815 |
| 1999-06-28 | 1,809 | 1,809 | 1,792 | 1,792 | 18,200 | 1,792 |
| 1999-06-25 | 1,790 | 1,800 | 1,762 | 1,772 | 24,400 | 1,772 |
| 1999-06-24 | 1,810 | 1,820 | 1,787 | 1,790 | 18,600 | 1,790 |
| 1999-06-23 | 1,829 | 1,829 | 1,806 | 1,810 | 17,700 | 1,810 |
| 1999-06-22 | 1,843 | 1,843 | 1,790 | 1,811 | 20,900 | 1,811 |
| 1999-06-21 | 1,768 | 1,800 | 1,740 | 1,800 | 23,700 | 1,800 |
| 1999-06-18 | 1,741 | 1,770 | 1,730 | 1,737 | 27,800 | 1,737 |
| 1999-06-17 | 1,746 | 1,770 | 1,740 | 1,750 | 13,100 | 1,750 |
| 1999-06-16 | 1,755 | 1,760 | 1,730 | 1,745 | 13,600 | 1,745 |
| 1999-06-15 | 1,730 | 1,755 | 1,730 | 1,750 | 6,000 | 1,750 |
| 1999-06-14 | 1,760 | 1,780 | 1,740 | 1,750 | 10,300 | 1,750 |
| 1999-06-11 | 1,818 | 1,818 | 1,750 | 1,760 | 34,400 | 1,760 |
| 1999-06-10 | 1,785 | 1,805 | 1,780 | 1,805 | 43,600 | 1,805 |
| 1999-06-09 | 1,750 | 1,784 | 1,740 | 1,780 | 38,700 | 1,780 |
| 1999-06-08 | 1,725 | 1,747 | 1,710 | 1,744 | 23,300 | 1,744 |
| 1999-06-07 | 1,741 | 1,741 | 1,718 | 1,718 | 17,200 | 1,718 |
| 1999-06-04 | 1,620 | 1,710 | 1,620 | 1,705 | 33,500 | 1,705 |
| 1999-06-03 | 1,612 | 1,620 | 1,610 | 1,620 | 22,100 | 1,620 |
| 1999-06-02 | 1,620 | 1,620 | 1,610 | 1,612 | 21,000 | 1,612 |
| 1999-06-01 | 1,602 | 1,620 | 1,600 | 1,620 | 17,500 | 1,620 |
| 1999-05-31 | 1,639 | 1,639 | 1,620 | 1,627 | 6,400 | 1,627 |
| 1999-05-28 | 1,650 | 1,650 | 1,599 | 1,639 | 22,500 | 1,639 |
| 1999-05-27 | 1,675 | 1,675 | 1,650 | 1,660 | 3,400 | 1,660 |
| 1999-05-26 | 1,681 | 1,681 | 1,660 | 1,675 | 12,000 | 1,675 |
| 1999-05-25 | 1,652 | 1,685 | 1,560 | 1,685 | 153,300 | 1,685 |
| 1999-05-24 | 1,730 | 1,730 | 1,649 | 1,650 | 50,400 | 1,650 |
| 1999-05-21 | 1,730 | 1,730 | 1,720 | 1,725 | 17,200 | 1,725 |
| 1999-05-20 | 1,764 | 1,769 | 1,720 | 1,726 | 26,000 | 1,726 |
| 1999-05-19 | 1,750 | 1,760 | 1,720 | 1,734 | 19,800 | 1,734 |
| 1999-05-18 | 1,768 | 1,780 | 1,760 | 1,763 | 25,700 | 1,763 |
| 1999-05-17 | 1,830 | 1,831 | 1,770 | 1,798 | 15,000 | 1,798 |
| 1999-05-14 | 1,850 | 1,850 | 1,800 | 1,815 | 13,300 | 1,815 |
| 1999-05-13 | 1,841 | 1,869 | 1,841 | 1,851 | 14,100 | 1,851 |
| 1999-05-12 | 1,880 | 1,880 | 1,847 | 1,850 | 14,400 | 1,850 |
| 1999-05-11 | 1,880 | 1,880 | 1,865 | 1,866 | 15,400 | 1,866 |
| 1999-05-10 | 1,900 | 1,900 | 1,870 | 1,870 | 25,500 | 1,870 |
| 1999-05-07 | 1,851 | 1,900 | 1,837 | 1,847 | 69,000 | 1,847 |
| 1999-05-06 | 1,908 | 1,908 | 1,819 | 1,827 | 42,400 | 1,827 |
| 1999-04-30 | 1,839 | 1,839 | 1,802 | 1,829 | 10,900 | 1,829 |
| 1999-04-28 | 1,850 | 1,850 | 1,823 | 1,823 | 22,000 | 1,823 |
| 1999-04-27 | 1,880 | 1,880 | 1,820 | 1,830 | 16,100 | 1,830 |
| 1999-04-26 | 1,820 | 1,830 | 1,785 | 1,792 | 41,400 | 1,792 |
| 1999-04-23 | 1,798 | 1,810 | 1,790 | 1,800 | 38,000 | 1,800 |
| 1999-04-22 | 1,760 | 1,789 | 1,756 | 1,785 | 13,200 | 1,785 |
| 1999-04-21 | 1,799 | 1,799 | 1,750 | 1,757 | 19,500 | 1,757 |
| 1999-04-20 | 1,800 | 1,800 | 1,751 | 1,777 | 64,700 | 1,777 |
| 1999-04-19 | 1,780 | 1,800 | 1,780 | 1,800 | 66,200 | 1,800 |
| 1999-04-16 | 1,798 | 1,811 | 1,760 | 1,774 | 97,200 | 1,774 |
| 1999-04-15 | 1,852 | 1,859 | 1,790 | 1,795 | 67,200 | 1,795 |
| 1999-04-14 | 1,866 | 1,880 | 1,851 | 1,851 | 50,600 | 1,851 |
| 1999-04-13 | 1,891 | 1,920 | 1,865 | 1,866 | 24,000 | 1,866 |
| 1999-04-12 | 1,890 | 1,900 | 1,881 | 1,881 | 29,900 | 1,881 |
| 1999-04-09 | 1,950 | 1,965 | 1,890 | 1,890 | 27,400 | 1,890 |
| 1999-04-08 | 1,940 | 1,940 | 1,900 | 1,930 | 37,600 | 1,930 |
| 1999-04-07 | 1,910 | 1,910 | 1,880 | 1,900 | 53,000 | 1,900 |
| 1999-04-06 | 1,919 | 1,920 | 1,890 | 1,910 | 37,200 | 1,910 |
| 1999-04-05 | 1,951 | 1,969 | 1,850 | 1,875 | 93,900 | 1,875 |
| 1999-04-02 | 2,000 | 2,020 | 1,938 | 1,940 | 66,700 | 1,940 |
| 1999-04-01 | 2,030 | 2,060 | 1,960 | 2,000 | 81,300 | 2,000 |
| 1999-03-31 | 2,190 | 2,190 | 2,060 | 2,150 | 60,500 | 2,150 |
| 1999-03-30 | 2,005 | 2,170 | 2,005 | 2,150 | 239,400 | 2,150 |
| 1999-03-29 | 1,920 | 2,030 | 1,920 | 2,030 | 116,500 | 2,030 |
| 1999-03-26 | 1,890 | 1,950 | 1,850 | 1,950 | 108,600 | 1,950 |
| 1999-03-25 | 1,830 | 1,930 | 1,830 | 1,900 | 89,400 | 1,900 |
| 1999-03-24 | 1,880 | 1,880 | 1,810 | 1,850 | 40,900 | 1,850 |
| 1999-03-23 | 1,830 | 1,900 | 1,810 | 1,900 | 106,300 | 1,900 |
| 1999-03-19 | 1,800 | 1,841 | 1,761 | 1,800 | 193,600 | 1,800 |
| 1999-03-18 | 1,800 | 1,800 | 1,735 | 1,770 | 138,000 | 1,770 |
| 1999-03-17 | 1,700 | 1,775 | 1,680 | 1,740 | 166,500 | 1,740 |
| 1999-03-16 | 1,697 | 1,700 | 1,660 | 1,660 | 22,100 | 1,660 |
| 1999-03-15 | 1,710 | 1,720 | 1,680 | 1,708 | 31,500 | 1,708 |
| 1999-03-12 | 1,630 | 1,740 | 1,600 | 1,740 | 186,200 | 1,740 |
| 1999-03-11 | 1,640 | 1,650 | 1,600 | 1,620 | 46,400 | 1,620 |
| 1999-03-10 | 1,630 | 1,650 | 1,585 | 1,640 | 70,600 | 1,640 |
| 1999-03-09 | 1,580 | 1,630 | 1,580 | 1,630 | 19,700 | 1,630 |
| 1999-03-08 | 1,610 | 1,650 | 1,580 | 1,640 | 166,700 | 1,640 |
| 1999-03-05 | 1,570 | 1,580 | 1,550 | 1,580 | 78,300 | 1,580 |
| 1999-03-04 | 1,520 | 1,570 | 1,510 | 1,545 | 122,300 | 1,545 |
| 1999-03-03 | 1,500 | 1,510 | 1,480 | 1,510 | 15,100 | 1,510 |
| 1999-03-02 | 1,529 | 1,529 | 1,480 | 1,480 | 36,600 | 1,480 |
| 1999-03-01 | 1,450 | 1,550 | 1,432 | 1,530 | 163,900 | 1,530 |
| 1999-02-26 | 1,390 | 1,450 | 1,380 | 1,450 | 134,000 | 1,450 |
| 1999-02-25 | 1,381 | 1,408 | 1,340 | 1,385 | 43,300 | 1,385 |
| 1999-02-24 | 1,409 | 1,409 | 1,380 | 1,380 | 7,400 | 1,380 |
| 1999-02-23 | 1,415 | 1,425 | 1,380 | 1,380 | 34,200 | 1,380 |
| 1999-02-22 | 1,380 | 1,420 | 1,340 | 1,420 | 32,500 | 1,420 |
| 1999-02-19 | 1,391 | 1,396 | 1,320 | 1,320 | 12,900 | 1,320 |
| 1999-02-18 | 1,400 | 1,406 | 1,390 | 1,399 | 26,900 | 1,399 |
| 1999-02-17 | 1,413 | 1,420 | 1,390 | 1,399 | 12,700 | 1,399 |
| 1999-02-16 | 1,420 | 1,421 | 1,401 | 1,421 | 19,900 | 1,421 |
| 1999-02-15 | 1,438 | 1,438 | 1,401 | 1,420 | 4,600 | 1,420 |
| 1999-02-12 | 1,417 | 1,440 | 1,400 | 1,438 | 16,200 | 1,438 |
| 1999-02-10 | 1,400 | 1,420 | 1,390 | 1,420 | 13,000 | 1,420 |
| 1999-02-09 | 1,395 | 1,400 | 1,380 | 1,400 | 7,900 | 1,400 |
| 1999-02-08 | 1,400 | 1,420 | 1,399 | 1,400 | 36,400 | 1,400 |
| 1999-02-05 | 1,375 | 1,390 | 1,360 | 1,370 | 24,800 | 1,370 |
| 1999-02-04 | 1,360 | 1,390 | 1,360 | 1,375 | 13,900 | 1,375 |
| 1999-02-03 | 1,396 | 1,396 | 1,360 | 1,375 | 10,300 | 1,375 |
| 1999-02-02 | 1,438 | 1,438 | 1,400 | 1,400 | 22,100 | 1,400 |
| 1999-02-01 | 1,480 | 1,480 | 1,400 | 1,438 | 42,000 | 1,438 |
| 1999-01-29 | 1,350 | 1,500 | 1,330 | 1,480 | 129,900 | 1,480 |
| 1999-01-28 | 1,355 | 1,370 | 1,320 | 1,350 | 23,800 | 1,350 |
| 1999-01-27 | 1,360 | 1,360 | 1,330 | 1,355 | 22,900 | 1,355 |
| 1999-01-26 | 1,350 | 1,387 | 1,340 | 1,360 | 60,300 | 1,360 |
| 1999-01-25 | 1,300 | 1,345 | 1,290 | 1,340 | 57,800 | 1,340 |
| 1999-01-22 | 1,235 | 1,295 | 1,235 | 1,280 | 24,100 | 1,280 |
| 1999-01-21 | 1,260 | 1,262 | 1,235 | 1,240 | 36,900 | 1,240 |
| 1999-01-20 | 1,240 | 1,240 | 1,220 | 1,240 | 57,700 | 1,240 |
| 1999-01-19 | 1,252 | 1,252 | 1,221 | 1,240 | 28,500 | 1,240 |
| 1999-01-18 | 1,290 | 1,290 | 1,250 | 1,254 | 33,400 | 1,254 |
| 1999-01-14 | 1,250 | 1,250 | 1,210 | 1,228 | 25,500 | 1,228 |
| 1999-01-13 | 1,239 | 1,279 | 1,239 | 1,251 | 71,200 | 1,251 |
| 1999-01-12 | 1,345 | 1,350 | 1,300 | 1,319 | 45,100 | 1,319 |
| 1999-01-11 | 1,350 | 1,355 | 1,340 | 1,350 | 15,100 | 1,350 |
| 1999-01-08 | 1,380 | 1,390 | 1,341 | 1,370 | 30,000 | 1,370 |
| 1999-01-07 | 1,400 | 1,405 | 1,380 | 1,390 | 35,400 | 1,390 |
| 1999-01-06 | 1,380 | 1,430 | 1,368 | 1,420 | 41,700 | 1,420 |
| 1999-01-05 | 1,430 | 1,430 | 1,351 | 1,400 | 54,800 | 1,400 |
| 1999-01-04 | 1,470 | 1,470 | 1,411 | 1,431 | 34,000 | 1,431 |
分割・併合履歴 ： [1994-05-26]1株→1.3株 [1993-05-26]1株→1.2株 [1987-05-27]1株→1.1株