6501 (株)日立製作所 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 | 1,593 | 1,640 | 1,575 | 1,640 | 5,413,000 | 1,640 |
| 1999-12-29 | 1,600 | 1,623 | 1,567 | 1,585 | 9,681,000 | 1,585 |
| 1999-12-28 | 1,456 | 1,604 | 1,450 | 1,585 | 20,223,000 | 1,585 |
| 1999-12-27 | 1,405 | 1,453 | 1,399 | 1,436 | 5,945,000 | 1,436 |
| 1999-12-24 | 1,420 | 1,430 | 1,399 | 1,399 | 5,081,000 | 1,399 |
| 1999-12-22 | 1,389 | 1,415 | 1,381 | 1,400 | 4,863,000 | 1,400 |
| 1999-12-21 | 1,372 | 1,374 | 1,355 | 1,362 | 3,145,000 | 1,362 |
| 1999-12-20 | 1,370 | 1,380 | 1,360 | 1,374 | 4,716,000 | 1,374 |
| 1999-12-17 | 1,370 | 1,379 | 1,350 | 1,363 | 4,296,000 | 1,363 |
| 1999-12-16 | 1,353 | 1,370 | 1,332 | 1,343 | 5,222,000 | 1,343 |
| 1999-12-15 | 1,373 | 1,393 | 1,360 | 1,370 | 7,105,000 | 1,370 |
| 1999-12-14 | 1,420 | 1,420 | 1,363 | 1,378 | 7,052,000 | 1,378 |
| 1999-12-13 | 1,414 | 1,432 | 1,402 | 1,420 | 5,670,000 | 1,420 |
| 1999-12-10 | 1,398 | 1,405 | 1,365 | 1,400 | 13,639,000 | 1,400 |
| 1999-12-09 | 1,380 | 1,393 | 1,355 | 1,378 | 4,607,000 | 1,378 |
| 1999-12-08 | 1,417 | 1,420 | 1,387 | 1,405 | 5,594,000 | 1,405 |
| 1999-12-07 | 1,440 | 1,465 | 1,413 | 1,417 | 6,579,000 | 1,417 |
| 1999-12-06 | 1,480 | 1,490 | 1,445 | 1,447 | 6,146,000 | 1,447 |
| 1999-12-03 | 1,430 | 1,453 | 1,400 | 1,430 | 5,633,000 | 1,430 |
| 1999-12-02 | 1,395 | 1,405 | 1,350 | 1,390 | 8,360,000 | 1,390 |
| 1999-12-01 | 1,400 | 1,410 | 1,357 | 1,371 | 8,887,000 | 1,371 |
| 1999-11-30 | 1,488 | 1,488 | 1,400 | 1,410 | 7,542,000 | 1,410 |
| 1999-11-29 | 1,453 | 1,478 | 1,433 | 1,440 | 7,659,000 | 1,440 |
| 1999-11-26 | 1,505 | 1,525 | 1,480 | 1,493 | 7,908,000 | 1,493 |
| 1999-11-25 | 1,540 | 1,563 | 1,486 | 1,505 | 13,650,000 | 1,505 |
| 1999-11-24 | 1,461 | 1,544 | 1,450 | 1,524 | 29,677,000 | 1,524 |
| 1999-11-22 | 1,378 | 1,445 | 1,372 | 1,441 | 24,683,000 | 1,441 |
| 1999-11-19 | 1,310 | 1,328 | 1,306 | 1,318 | 14,209,000 | 1,318 |
| 1999-11-18 | 1,292 | 1,296 | 1,277 | 1,280 | 6,709,000 | 1,280 |
| 1999-11-17 | 1,300 | 1,310 | 1,261 | 1,272 | 5,129,000 | 1,272 |
| 1999-11-16 | 1,280 | 1,305 | 1,260 | 1,290 | 7,848,000 | 1,290 |
| 1999-11-15 | 1,310 | 1,318 | 1,270 | 1,300 | 9,126,000 | 1,300 |
| 1999-11-12 | 1,320 | 1,335 | 1,304 | 1,318 | 14,304,000 | 1,318 |
| 1999-11-11 | 1,290 | 1,342 | 1,286 | 1,300 | 24,477,000 | 1,300 |
| 1999-11-10 | 1,220 | 1,247 | 1,196 | 1,244 | 10,648,000 | 1,244 |
| 1999-11-09 | 1,208 | 1,228 | 1,202 | 1,218 | 7,914,000 | 1,218 |
| 1999-11-08 | 1,210 | 1,214 | 1,192 | 1,200 | 5,054,000 | 1,200 |
| 1999-11-05 | 1,200 | 1,215 | 1,179 | 1,192 | 6,624,000 | 1,192 |
| 1999-11-04 | 1,200 | 1,219 | 1,182 | 1,219 | 16,866,000 | 1,219 |
| 1999-11-02 | 1,112 | 1,186 | 1,110 | 1,142 | 12,221,000 | 1,142 |
| 1999-11-01 | 1,147 | 1,160 | 1,111 | 1,111 | 6,349,000 | 1,111 |
| 1999-10-29 | 1,110 | 1,133 | 1,102 | 1,127 | 10,805,000 | 1,127 |
| 1999-10-28 | 1,088 | 1,097 | 1,076 | 1,090 | 5,965,000 | 1,090 |
| 1999-10-27 | 1,077 | 1,087 | 1,055 | 1,068 | 3,765,000 | 1,068 |
| 1999-10-26 | 1,025 | 1,094 | 1,025 | 1,057 | 8,643,000 | 1,057 |
| 1999-10-25 | 1,020 | 1,025 | 1,000 | 1,005 | 6,749,000 | 1,005 |
| 1999-10-22 | 1,025 | 1,030 | 1,000 | 1,004 | 8,828,000 | 1,004 |
| 1999-10-21 | 1,070 | 1,070 | 1,027 | 1,043 | 6,096,000 | 1,043 |
| 1999-10-20 | 1,084 | 1,084 | 1,063 | 1,070 | 4,059,000 | 1,070 |
| 1999-10-19 | 1,076 | 1,079 | 1,052 | 1,064 | 6,634,000 | 1,064 |
| 1999-10-18 | 1,106 | 1,114 | 1,075 | 1,087 | 8,656,000 | 1,087 |
| 1999-10-15 | 1,160 | 1,160 | 1,121 | 1,137 | 5,173,000 | 1,137 |
| 1999-10-14 | 1,167 | 1,177 | 1,160 | 1,162 | 4,852,000 | 1,162 |
| 1999-10-13 | 1,162 | 1,188 | 1,150 | 1,170 | 5,956,000 | 1,170 |
| 1999-10-12 | 1,181 | 1,192 | 1,164 | 1,182 | 7,438,000 | 1,182 |
| 1999-10-08 | 1,197 | 1,199 | 1,182 | 1,190 | 5,977,000 | 1,190 |
| 1999-10-07 | 1,188 | 1,193 | 1,177 | 1,183 | 5,975,000 | 1,183 |
| 1999-10-06 | 1,170 | 1,180 | 1,158 | 1,170 | 3,840,000 | 1,170 |
| 1999-10-05 | 1,182 | 1,184 | 1,161 | 1,162 | 2,330,000 | 1,162 |
| 1999-10-04 | 1,160 | 1,174 | 1,152 | 1,169 | 5,217,000 | 1,169 |
| 1999-10-01 | 1,120 | 1,150 | 1,120 | 1,140 | 7,495,000 | 1,140 |
| 1999-09-30 | 1,156 | 1,183 | 1,144 | 1,180 | 5,994,000 | 1,180 |
| 1999-09-29 | 1,160 | 1,163 | 1,125 | 1,136 | 5,814,000 | 1,136 |
| 1999-09-28 | 1,190 | 1,195 | 1,165 | 1,169 | 3,449,000 | 1,169 |
| 1999-09-27 | 1,160 | 1,182 | 1,150 | 1,150 | 3,018,000 | 1,150 |
| 1999-09-24 | 1,147 | 1,176 | 1,144 | 1,155 | 7,458,000 | 1,155 |
| 1999-09-22 | 1,196 | 1,218 | 1,180 | 1,187 | 15,705,000 | 1,187 |
| 1999-09-21 | 1,190 | 1,225 | 1,190 | 1,225 | 17,146,000 | 1,225 |
| 1999-09-20 | 1,173 | 1,194 | 1,172 | 1,182 | 8,519,000 | 1,182 |
| 1999-09-17 | 1,158 | 1,170 | 1,153 | 1,164 | 6,765,000 | 1,164 |
| 1999-09-16 | 1,150 | 1,163 | 1,145 | 1,155 | 8,827,000 | 1,155 |
| 1999-09-14 | 1,190 | 1,194 | 1,170 | 1,181 | 13,199,000 | 1,181 |
| 1999-09-13 | 1,130 | 1,234 | 1,120 | 1,220 | 22,478,000 | 1,220 |
| 1999-09-10 | 1,111 | 1,112 | 1,100 | 1,110 | 12,509,000 | 1,110 |
| 1999-09-09 | 1,118 | 1,130 | 1,109 | 1,114 | 6,712,000 | 1,114 |
| 1999-09-08 | 1,100 | 1,118 | 1,100 | 1,110 | 2,951,000 | 1,110 |
| 1999-09-07 | 1,123 | 1,125 | 1,100 | 1,115 | 3,872,000 | 1,115 |
| 1999-09-06 | 1,123 | 1,131 | 1,113 | 1,123 | 3,893,000 | 1,123 |
| 1999-09-03 | 1,116 | 1,121 | 1,097 | 1,121 | 5,414,000 | 1,121 |
| 1999-09-02 | 1,150 | 1,150 | 1,122 | 1,136 | 5,175,000 | 1,136 |
| 1999-09-01 | 1,107 | 1,117 | 1,091 | 1,117 | 4,619,000 | 1,117 |
| 1999-08-31 | 1,136 | 1,142 | 1,105 | 1,111 | 6,454,000 | 1,111 |
| 1999-08-30 | 1,137 | 1,139 | 1,120 | 1,138 | 5,918,000 | 1,138 |
| 1999-08-27 | 1,155 | 1,156 | 1,144 | 1,144 | 4,740,000 | 1,144 |
| 1999-08-26 | 1,151 | 1,166 | 1,150 | 1,150 | 3,989,000 | 1,150 |
| 1999-08-25 | 1,145 | 1,176 | 1,145 | 1,167 | 7,338,000 | 1,167 |
| 1999-08-24 | 1,140 | 1,155 | 1,120 | 1,135 | 8,117,000 | 1,135 |
| 1999-08-23 | 1,120 | 1,125 | 1,090 | 1,100 | 5,413,000 | 1,100 |
| 1999-08-20 | 1,122 | 1,122 | 1,086 | 1,090 | 6,766,000 | 1,090 |
| 1999-08-19 | 1,125 | 1,137 | 1,110 | 1,110 | 5,392,000 | 1,110 |
| 1999-08-18 | 1,184 | 1,196 | 1,158 | 1,165 | 10,354,000 | 1,165 |
| 1999-08-17 | 1,148 | 1,180 | 1,140 | 1,164 | 9,975,000 | 1,164 |
| 1999-08-16 | 1,122 | 1,137 | 1,115 | 1,128 | 5,110,000 | 1,128 |
| 1999-08-13 | 1,104 | 1,110 | 1,090 | 1,102 | 3,052,000 | 1,102 |
| 1999-08-12 | 1,098 | 1,102 | 1,080 | 1,095 | 5,600,000 | 1,095 |
| 1999-08-11 | 1,052 | 1,066 | 1,047 | 1,058 | 3,817,000 | 1,058 |
| 1999-08-10 | 1,070 | 1,071 | 1,054 | 1,063 | 4,524,000 | 1,063 |
| 1999-08-09 | 1,067 | 1,087 | 1,062 | 1,073 | 8,002,000 | 1,073 |
| 1999-08-06 | 1,095 | 1,095 | 1,061 | 1,067 | 5,222,000 | 1,067 |
| 1999-08-05 | 1,094 | 1,113 | 1,085 | 1,096 | 7,636,000 | 1,096 |
| 1999-08-04 | 1,105 | 1,130 | 1,092 | 1,098 | 5,521,000 | 1,098 |
| 1999-08-03 | 1,125 | 1,128 | 1,090 | 1,125 | 5,229,000 | 1,125 |
| 1999-08-02 | 1,127 | 1,143 | 1,123 | 1,126 | 3,538,000 | 1,126 |
| 1999-07-30 | 1,143 | 1,168 | 1,135 | 1,155 | 7,132,000 | 1,155 |
| 1999-07-29 | 1,160 | 1,185 | 1,141 | 1,145 | 7,405,000 | 1,145 |
| 1999-07-28 | 1,151 | 1,160 | 1,139 | 1,145 | 5,510,000 | 1,145 |
| 1999-07-27 | 1,151 | 1,168 | 1,141 | 1,147 | 6,764,000 | 1,147 |
| 1999-07-26 | 1,137 | 1,150 | 1,125 | 1,140 | 4,509,000 | 1,140 |
| 1999-07-23 | 1,100 | 1,123 | 1,091 | 1,097 | 8,256,000 | 1,097 |
| 1999-07-22 | 1,158 | 1,160 | 1,125 | 1,132 | 6,566,000 | 1,132 |
| 1999-07-21 | 1,176 | 1,186 | 1,164 | 1,179 | 7,430,000 | 1,179 |
| 1999-07-19 | 1,236 | 1,249 | 1,211 | 1,226 | 5,656,000 | 1,226 |
| 1999-07-16 | 1,320 | 1,325 | 1,252 | 1,256 | 10,164,000 | 1,256 |
| 1999-07-15 | 1,265 | 1,330 | 1,260 | 1,293 | 14,577,000 | 1,293 |
| 1999-07-14 | 1,194 | 1,258 | 1,187 | 1,250 | 10,912,000 | 1,250 |
| 1999-07-13 | 1,190 | 1,203 | 1,177 | 1,191 | 9,390,000 | 1,191 |
| 1999-07-12 | 1,201 | 1,211 | 1,186 | 1,193 | 11,604,000 | 1,193 |
| 1999-07-09 | 1,180 | 1,190 | 1,151 | 1,190 | 9,150,000 | 1,190 |
| 1999-07-08 | 1,179 | 1,186 | 1,168 | 1,169 | 6,682,000 | 1,169 |
| 1999-07-07 | 1,157 | 1,197 | 1,150 | 1,179 | 13,033,000 | 1,179 |
| 1999-07-06 | 1,158 | 1,165 | 1,114 | 1,130 | 5,564,000 | 1,130 |
| 1999-07-05 | 1,161 | 1,176 | 1,156 | 1,158 | 5,246,000 | 1,158 |
| 1999-07-02 | 1,158 | 1,160 | 1,129 | 1,145 | 7,225,000 | 1,145 |
| 1999-07-01 | 1,160 | 1,184 | 1,151 | 1,156 | 8,500,000 | 1,156 |
| 1999-06-30 | 1,134 | 1,160 | 1,132 | 1,135 | 12,299,000 | 1,135 |
| 1999-06-29 | 1,099 | 1,134 | 1,097 | 1,131 | 10,652,000 | 1,131 |
| 1999-06-28 | 1,080 | 1,095 | 1,066 | 1,095 | 2,738,000 | 1,095 |
| 1999-06-25 | 1,080 | 1,085 | 1,071 | 1,073 | 8,987,000 | 1,073 |
| 1999-06-24 | 1,070 | 1,117 | 1,067 | 1,100 | 17,141,000 | 1,100 |
| 1999-06-23 | 1,020 | 1,043 | 1,020 | 1,039 | 7,098,000 | 1,039 |
| 1999-06-22 | 1,052 | 1,060 | 1,006 | 1,035 | 9,362,000 | 1,035 |
| 1999-06-21 | 1,070 | 1,076 | 1,063 | 1,071 | 7,194,000 | 1,071 |
| 1999-06-18 | 1,050 | 1,070 | 1,045 | 1,061 | 9,292,000 | 1,061 |
| 1999-06-17 | 1,037 | 1,048 | 1,032 | 1,043 | 7,565,000 | 1,043 |
| 1999-06-16 | 1,035 | 1,037 | 1,019 | 1,024 | 5,970,000 | 1,024 |
| 1999-06-15 | 1,025 | 1,035 | 1,007 | 1,035 | 6,992,000 | 1,035 |
| 1999-06-14 | 1,009 | 1,033 | 1,006 | 1,010 | 7,965,000 | 1,010 |
| 1999-06-11 | 987 | 1,002 | 982 | 991 | 18,119,000 | 991 |
| 1999-06-10 | 973 | 976 | 965 | 967 | 7,169,000 | 967 |
| 1999-06-09 | 948 | 963 | 945 | 956 | 9,421,000 | 956 |
| 1999-06-08 | 950 | 953 | 939 | 949 | 9,131,000 | 949 |
| 1999-06-07 | 927 | 943 | 925 | 939 | 6,576,000 | 939 |
| 1999-06-04 | 910 | 925 | 908 | 918 | 3,332,000 | 918 |
| 1999-06-03 | 922 | 927 | 898 | 900 | 3,357,000 | 900 |
| 1999-06-02 | 926 | 938 | 922 | 922 | 6,656,000 | 922 |
| 1999-06-01 | 897 | 928 | 894 | 928 | 7,473,000 | 928 |
| 1999-05-31 | 901 | 907 | 895 | 898 | 7,013,000 | 898 |
| 1999-05-28 | 858 | 901 | 858 | 889 | 9,766,000 | 889 |
| 1999-05-27 | 863 | 869 | 848 | 863 | 2,385,000 | 863 |
| 1999-05-26 | 840 | 861 | 840 | 853 | 2,616,000 | 853 |
| 1999-05-25 | 841 | 860 | 835 | 840 | 4,450,000 | 840 |
| 1999-05-24 | 835 | 845 | 833 | 843 | 2,901,000 | 843 |
| 1999-05-21 | 845 | 847 | 833 | 843 | 5,259,000 | 843 |
| 1999-05-20 | 843 | 851 | 833 | 845 | 6,060,000 | 845 |
| 1999-05-19 | 870 | 872 | 841 | 844 | 5,553,000 | 844 |
| 1999-05-18 | 877 | 883 | 863 | 870 | 4,190,000 | 870 |
| 1999-05-17 | 887 | 890 | 876 | 876 | 2,515,000 | 876 |
| 1999-05-14 | 893 | 895 | 877 | 888 | 3,576,000 | 888 |
| 1999-05-13 | 890 | 897 | 882 | 894 | 2,331,000 | 894 |
| 1999-05-12 | 900 | 900 | 882 | 890 | 4,573,000 | 890 |
| 1999-05-11 | 935 | 935 | 903 | 904 | 6,066,000 | 904 |
| 1999-05-10 | 941 | 945 | 925 | 945 | 5,170,000 | 945 |
| 1999-05-07 | 940 | 948 | 921 | 931 | 9,964,000 | 931 |
| 1999-05-06 | 900 | 930 | 892 | 930 | 7,266,000 | 930 |
| 1999-04-30 | 880 | 886 | 866 | 872 | 3,225,000 | 872 |
| 1999-04-28 | 888 | 893 | 878 | 880 | 3,583,000 | 880 |
| 1999-04-27 | 890 | 893 | 873 | 893 | 5,425,000 | 893 |
| 1999-04-26 | 872 | 896 | 867 | 892 | 7,080,000 | 892 |
| 1999-04-23 | 853 | 862 | 847 | 862 | 4,253,000 | 862 |
| 1999-04-22 | 831 | 853 | 831 | 844 | 8,121,000 | 844 |
| 1999-04-21 | 838 | 839 | 815 | 821 | 4,279,000 | 821 |
| 1999-04-20 | 836 | 842 | 814 | 830 | 4,637,000 | 830 |
| 1999-04-19 | 860 | 868 | 849 | 853 | 3,777,000 | 853 |
| 1999-04-16 | 860 | 882 | 858 | 860 | 4,167,000 | 860 |
| 1999-04-15 | 870 | 870 | 849 | 860 | 4,233,000 | 860 |
| 1999-04-14 | 906 | 906 | 875 | 880 | 7,792,000 | 880 |
| 1999-04-13 | 932 | 933 | 896 | 905 | 5,863,000 | 905 |
| 1999-04-12 | 935 | 940 | 913 | 913 | 5,715,000 | 913 |
| 1999-04-09 | 965 | 965 | 932 | 940 | 6,402,000 | 940 |
| 1999-04-08 | 950 | 955 | 946 | 954 | 7,351,000 | 954 |
| 1999-04-07 | 959 | 966 | 936 | 950 | 11,760,000 | 950 |
| 1999-04-06 | 938 | 950 | 926 | 949 | 7,356,000 | 949 |
| 1999-04-05 | 926 | 947 | 917 | 918 | 5,752,000 | 918 |
| 1999-04-02 | 913 | 924 | 904 | 916 | 7,780,000 | 916 |
| 1999-04-01 | 883 | 930 | 877 | 920 | 8,596,000 | 920 |
| 1999-03-31 | 870 | 880 | 861 | 877 | 3,059,000 | 877 |
| 1999-03-30 | 874 | 882 | 853 | 859 | 3,398,000 | 859 |
| 1999-03-29 | 860 | 861 | 838 | 838 | 2,812,000 | 838 |
| 1999-03-26 | 865 | 879 | 861 | 867 | 2,980,000 | 867 |
| 1999-03-25 | 848 | 865 | 843 | 850 | 2,492,000 | 850 |
| 1999-03-24 | 851 | 864 | 838 | 838 | 3,733,000 | 838 |
| 1999-03-23 | 867 | 887 | 855 | 887 | 5,438,000 | 887 |
| 1999-03-19 | 858 | 865 | 848 | 860 | 3,586,000 | 860 |
| 1999-03-18 | 879 | 880 | 853 | 853 | 4,857,000 | 853 |
| 1999-03-17 | 880 | 889 | 860 | 889 | 5,761,000 | 889 |
| 1999-03-16 | 845 | 872 | 840 | 870 | 6,270,000 | 870 |
| 1999-03-15 | 860 | 860 | 843 | 855 | 4,850,000 | 855 |
| 1999-03-12 | 888 | 892 | 865 | 865 | 16,898,000 | 865 |
| 1999-03-11 | 846 | 860 | 832 | 850 | 7,857,000 | 850 |
| 1999-03-10 | 820 | 848 | 817 | 848 | 11,875,000 | 848 |
| 1999-03-09 | 787 | 808 | 784 | 808 | 8,653,000 | 808 |
| 1999-03-08 | 785 | 790 | 767 | 767 | 3,270,000 | 767 |
| 1999-03-05 | 747 | 775 | 747 | 775 | 7,994,000 | 775 |
| 1999-03-04 | 741 | 747 | 736 | 740 | 4,072,000 | 740 |
| 1999-03-03 | 731 | 735 | 722 | 731 | 3,988,000 | 731 |
| 1999-03-02 | 742 | 751 | 720 | 751 | 4,972,000 | 751 |
| 1999-03-01 | 740 | 750 | 735 | 744 | 3,096,000 | 744 |
| 1999-02-26 | 757 | 764 | 742 | 750 | 5,580,000 | 750 |
| 1999-02-25 | 751 | 760 | 750 | 756 | 3,733,000 | 756 |
| 1999-02-24 | 741 | 752 | 735 | 748 | 4,229,000 | 748 |
| 1999-02-23 | 741 | 749 | 730 | 747 | 6,546,000 | 747 |
| 1999-02-22 | 745 | 751 | 738 | 744 | 7,165,000 | 744 |
| 1999-02-19 | 720 | 734 | 712 | 732 | 4,124,000 | 732 |
| 1999-02-18 | 719 | 720 | 708 | 720 | 5,972,000 | 720 |
| 1999-02-17 | 740 | 745 | 716 | 728 | 4,846,000 | 728 |
| 1999-02-16 | 741 | 750 | 720 | 730 | 4,315,000 | 730 |
| 1999-02-15 | 741 | 755 | 741 | 748 | 4,533,000 | 748 |
| 1999-02-12 | 747 | 749 | 734 | 747 | 6,815,000 | 747 |
| 1999-02-10 | 731 | 742 | 716 | 742 | 5,087,000 | 742 |
| 1999-02-09 | 741 | 749 | 735 | 741 | 3,470,000 | 741 |
| 1999-02-08 | 745 | 751 | 738 | 751 | 4,343,000 | 751 |
| 1999-02-05 | 748 | 750 | 732 | 745 | 6,656,000 | 745 |
| 1999-02-04 | 778 | 786 | 768 | 768 | 6,957,000 | 768 |
| 1999-02-03 | 789 | 798 | 787 | 798 | 4,519,000 | 798 |
| 1999-02-02 | 800 | 803 | 789 | 799 | 4,773,000 | 799 |
| 1999-02-01 | 840 | 840 | 808 | 815 | 4,745,000 | 815 |
| 1999-01-29 | 820 | 850 | 820 | 835 | 15,203,000 | 835 |
| 1999-01-28 | 790 | 813 | 788 | 810 | 10,866,000 | 810 |
| 1999-01-27 | 770 | 785 | 763 | 785 | 4,646,000 | 785 |
| 1999-01-26 | 776 | 782 | 761 | 770 | 7,807,000 | 770 |
| 1999-01-25 | 790 | 791 | 765 | 775 | 4,600,000 | 775 |
| 1999-01-22 | 820 | 823 | 793 | 806 | 8,068,000 | 806 |
| 1999-01-21 | 817 | 826 | 814 | 820 | 11,878,000 | 820 |
| 1999-01-20 | 780 | 800 | 779 | 800 | 8,508,000 | 800 |
| 1999-01-19 | 776 | 781 | 767 | 772 | 5,227,000 | 772 |
| 1999-01-18 | 785 | 789 | 774 | 786 | 8,608,000 | 786 |
| 1999-01-14 | 750 | 795 | 748 | 795 | 10,710,000 | 795 |
| 1999-01-13 | 750 | 778 | 750 | 755 | 11,389,000 | 755 |
| 1999-01-12 | 733 | 751 | 726 | 746 | 4,257,000 | 746 |
| 1999-01-11 | 730 | 748 | 722 | 743 | 3,489,000 | 743 |
| 1999-01-08 | 740 | 743 | 732 | 737 | 4,848,000 | 737 |
| 1999-01-07 | 738 | 753 | 726 | 745 | 5,836,000 | 745 |
| 1999-01-06 | 704 | 719 | 704 | 708 | 4,529,000 | 708 |
| 1999-01-05 | 705 | 710 | 690 | 694 | 5,717,000 | 694 |
| 1999-01-04 | 700 | 705 | 683 | 695 | 1,577,000 | 695 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株