6513 (株)オリジン 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 | 1,107 | 1,120 | 1,040 | 1,100 | 64,000 | 5,500 |
| 1999-12-29 | 1,120 | 1,120 | 1,090 | 1,100 | 71,000 | 5,500 |
| 1999-12-28 | 1,169 | 1,169 | 1,100 | 1,140 | 64,000 | 5,700 |
| 1999-12-27 | 1,127 | 1,200 | 1,120 | 1,170 | 163,000 | 5,850 |
| 1999-12-24 | 1,122 | 1,122 | 1,080 | 1,107 | 124,000 | 5,535 |
| 1999-12-22 | 1,020 | 1,040 | 1,000 | 1,002 | 134,000 | 5,010 |
| 1999-12-21 | 1,020 | 1,020 | 990 | 995 | 120,000 | 4,975 |
| 1999-12-20 | 1,090 | 1,099 | 1,049 | 1,050 | 176,000 | 5,250 |
| 1999-12-17 | 1,140 | 1,140 | 1,057 | 1,057 | 141,000 | 5,285 |
| 1999-12-16 | 1,140 | 1,190 | 1,130 | 1,150 | 83,000 | 5,750 |
| 1999-12-15 | 1,190 | 1,190 | 1,130 | 1,145 | 67,000 | 5,725 |
| 1999-12-14 | 1,220 | 1,220 | 1,190 | 1,190 | 84,000 | 5,950 |
| 1999-12-13 | 1,220 | 1,230 | 1,200 | 1,200 | 44,000 | 6,000 |
| 1999-12-10 | 1,191 | 1,200 | 1,170 | 1,200 | 159,000 | 6,000 |
| 1999-12-09 | 1,235 | 1,240 | 1,150 | 1,170 | 283,000 | 5,850 |
| 1999-12-08 | 1,090 | 1,190 | 1,086 | 1,175 | 520,000 | 5,875 |
| 1999-12-07 | 1,110 | 1,120 | 1,060 | 1,065 | 118,000 | 5,325 |
| 1999-12-06 | 1,137 | 1,147 | 1,090 | 1,110 | 99,000 | 5,550 |
| 1999-12-03 | 1,129 | 1,139 | 1,110 | 1,138 | 65,000 | 5,690 |
| 1999-12-02 | 1,141 | 1,141 | 1,090 | 1,090 | 46,000 | 5,450 |
| 1999-12-01 | 1,200 | 1,200 | 1,100 | 1,101 | 88,000 | 5,505 |
| 1999-11-30 | 1,230 | 1,231 | 1,180 | 1,191 | 44,000 | 5,955 |
| 1999-11-29 | 1,230 | 1,243 | 1,180 | 1,230 | 98,000 | 6,150 |
| 1999-11-26 | 1,231 | 1,250 | 1,222 | 1,230 | 53,000 | 6,150 |
| 1999-11-25 | 1,244 | 1,244 | 1,220 | 1,230 | 71,000 | 6,150 |
| 1999-11-24 | 1,261 | 1,299 | 1,230 | 1,230 | 137,000 | 6,150 |
| 1999-11-22 | 1,300 | 1,300 | 1,230 | 1,251 | 118,000 | 6,255 |
| 1999-11-19 | 1,301 | 1,303 | 1,275 | 1,300 | 76,000 | 6,500 |
| 1999-11-18 | 1,280 | 1,320 | 1,275 | 1,320 | 74,000 | 6,600 |
| 1999-11-17 | 1,260 | 1,296 | 1,245 | 1,280 | 63,000 | 6,400 |
| 1999-11-16 | 1,250 | 1,268 | 1,220 | 1,250 | 84,000 | 6,250 |
| 1999-11-15 | 1,349 | 1,350 | 1,260 | 1,268 | 86,000 | 6,340 |
| 1999-11-12 | 1,410 | 1,430 | 1,320 | 1,320 | 61,000 | 6,600 |
| 1999-11-11 | 1,490 | 1,505 | 1,355 | 1,390 | 546,000 | 6,950 |
| 1999-11-10 | 1,390 | 1,470 | 1,361 | 1,460 | 369,000 | 7,300 |
| 1999-11-09 | 1,389 | 1,389 | 1,350 | 1,380 | 110,000 | 6,900 |
| 1999-11-08 | 1,370 | 1,390 | 1,319 | 1,390 | 127,000 | 6,950 |
| 1999-11-05 | 1,280 | 1,350 | 1,279 | 1,350 | 129,000 | 6,750 |
| 1999-11-04 | 1,287 | 1,340 | 1,287 | 1,300 | 133,000 | 6,500 |
| 1999-11-02 | 1,310 | 1,349 | 1,290 | 1,300 | 63,000 | 6,500 |
| 1999-11-01 | 1,301 | 1,320 | 1,300 | 1,302 | 49,000 | 6,510 |
| 1999-10-29 | 1,331 | 1,375 | 1,282 | 1,282 | 59,000 | 6,410 |
| 1999-10-28 | 1,309 | 1,310 | 1,291 | 1,300 | 41,000 | 6,500 |
| 1999-10-27 | 1,292 | 1,334 | 1,290 | 1,309 | 29,000 | 6,545 |
| 1999-10-26 | 1,286 | 1,313 | 1,286 | 1,292 | 46,000 | 6,460 |
| 1999-10-25 | 1,380 | 1,380 | 1,282 | 1,282 | 64,000 | 6,410 |
| 1999-10-22 | 1,319 | 1,340 | 1,280 | 1,280 | 93,000 | 6,400 |
| 1999-10-21 | 1,419 | 1,419 | 1,300 | 1,300 | 50,000 | 6,500 |
| 1999-10-20 | 1,330 | 1,400 | 1,330 | 1,400 | 57,000 | 7,000 |
| 1999-10-19 | 1,270 | 1,320 | 1,260 | 1,290 | 61,000 | 6,450 |
| 1999-10-18 | 1,260 | 1,320 | 1,250 | 1,270 | 110,000 | 6,350 |
| 1999-10-15 | 1,430 | 1,430 | 1,380 | 1,400 | 101,000 | 7,000 |
| 1999-10-14 | 1,450 | 1,450 | 1,400 | 1,427 | 40,000 | 7,135 |
| 1999-10-13 | 1,470 | 1,470 | 1,441 | 1,445 | 113,000 | 7,225 |
| 1999-10-12 | 1,518 | 1,518 | 1,470 | 1,480 | 180,000 | 7,400 |
| 1999-10-08 | 1,550 | 1,550 | 1,461 | 1,549 | 209,000 | 7,745 |
| 1999-10-07 | 1,460 | 1,560 | 1,450 | 1,559 | 396,000 | 7,795 |
| 1999-10-06 | 1,455 | 1,460 | 1,436 | 1,460 | 69,000 | 7,300 |
| 1999-10-05 | 1,450 | 1,490 | 1,449 | 1,470 | 61,000 | 7,350 |
| 1999-10-04 | 1,509 | 1,509 | 1,470 | 1,470 | 70,000 | 7,350 |
| 1999-10-01 | 1,470 | 1,510 | 1,460 | 1,509 | 344,000 | 7,545 |
| 1999-09-30 | 1,411 | 1,494 | 1,411 | 1,470 | 185,000 | 7,350 |
| 1999-09-29 | 1,445 | 1,445 | 1,420 | 1,430 | 79,000 | 7,150 |
| 1999-09-28 | 1,412 | 1,520 | 1,400 | 1,425 | 179,000 | 7,125 |
| 1999-09-27 | 1,377 | 1,450 | 1,331 | 1,331 | 84,000 | 6,655 |
| 1999-09-24 | 1,430 | 1,430 | 1,330 | 1,360 | 243,000 | 6,800 |
| 1999-09-22 | 1,470 | 1,510 | 1,450 | 1,480 | 148,000 | 7,400 |
| 1999-09-21 | 1,550 | 1,560 | 1,500 | 1,550 | 146,000 | 7,750 |
| 1999-09-20 | 1,585 | 1,585 | 1,515 | 1,540 | 289,000 | 7,700 |
| 1999-09-17 | 1,519 | 1,570 | 1,500 | 1,555 | 277,000 | 7,775 |
| 1999-09-16 | 1,574 | 1,574 | 1,520 | 1,530 | 244,000 | 7,650 |
| 1999-09-14 | 1,580 | 1,650 | 1,579 | 1,600 | 1,082,000 | 8,000 |
| 1999-09-13 | 1,570 | 1,570 | 1,520 | 1,570 | 736,000 | 7,850 |
| 1999-09-10 | 1,514 | 1,580 | 1,480 | 1,570 | 1,185,000 | 7,850 |
| 1999-09-09 | 1,520 | 1,520 | 1,462 | 1,500 | 798,000 | 7,500 |
| 1999-09-08 | 1,519 | 1,547 | 1,452 | 1,452 | 1,856,000 | 7,260 |
| 1999-09-07 | 1,459 | 1,499 | 1,385 | 1,499 | 2,538,000 | 7,495 |
| 1999-09-06 | 1,226 | 1,300 | 1,226 | 1,299 | 158,000 | 6,495 |
| 1999-09-03 | 1,198 | 1,220 | 1,180 | 1,219 | 88,000 | 6,095 |
| 1999-09-02 | 1,201 | 1,210 | 1,170 | 1,204 | 74,000 | 6,020 |
| 1999-09-01 | 1,206 | 1,214 | 1,195 | 1,214 | 72,000 | 6,070 |
| 1999-08-31 | 1,229 | 1,229 | 1,205 | 1,210 | 37,000 | 6,050 |
| 1999-08-30 | 1,249 | 1,249 | 1,221 | 1,235 | 29,000 | 6,175 |
| 1999-08-27 | 1,198 | 1,250 | 1,198 | 1,250 | 84,000 | 6,250 |
| 1999-08-26 | 1,229 | 1,230 | 1,200 | 1,218 | 70,000 | 6,090 |
| 1999-08-25 | 1,230 | 1,230 | 1,200 | 1,230 | 110,000 | 6,150 |
| 1999-08-24 | 1,270 | 1,270 | 1,226 | 1,230 | 126,000 | 6,150 |
| 1999-08-23 | 1,260 | 1,280 | 1,230 | 1,270 | 94,000 | 6,350 |
| 1999-08-20 | 1,251 | 1,300 | 1,250 | 1,260 | 33,000 | 6,300 |
| 1999-08-19 | 1,270 | 1,290 | 1,250 | 1,279 | 52,000 | 6,395 |
| 1999-08-18 | 1,319 | 1,320 | 1,300 | 1,310 | 129,000 | 6,550 |
| 1999-08-17 | 1,310 | 1,320 | 1,290 | 1,320 | 70,000 | 6,600 |
| 1999-08-16 | 1,320 | 1,340 | 1,290 | 1,310 | 99,000 | 6,550 |
| 1999-08-13 | 1,289 | 1,310 | 1,260 | 1,280 | 211,000 | 6,400 |
| 1999-08-12 | 1,200 | 1,305 | 1,200 | 1,300 | 233,000 | 6,500 |
| 1999-08-11 | 1,200 | 1,228 | 1,190 | 1,228 | 88,000 | 6,140 |
| 1999-08-10 | 1,230 | 1,230 | 1,195 | 1,230 | 85,000 | 6,150 |
| 1999-08-09 | 1,180 | 1,230 | 1,180 | 1,230 | 66,000 | 6,150 |
| 1999-08-06 | 1,150 | 1,250 | 1,150 | 1,250 | 106,000 | 6,250 |
| 1999-08-05 | 1,200 | 1,200 | 1,160 | 1,169 | 77,000 | 5,845 |
| 1999-08-04 | 1,210 | 1,214 | 1,190 | 1,200 | 114,000 | 6,000 |
| 1999-08-03 | 1,202 | 1,210 | 1,190 | 1,210 | 181,000 | 6,050 |
| 1999-08-02 | 1,230 | 1,239 | 1,171 | 1,239 | 216,000 | 6,195 |
| 1999-07-30 | 1,259 | 1,259 | 1,230 | 1,239 | 92,000 | 6,195 |
| 1999-07-29 | 1,281 | 1,281 | 1,250 | 1,264 | 96,000 | 6,320 |
| 1999-07-28 | 1,250 | 1,270 | 1,229 | 1,241 | 96,000 | 6,205 |
| 1999-07-27 | 1,294 | 1,294 | 1,240 | 1,250 | 163,000 | 6,250 |
| 1999-07-26 | 1,271 | 1,320 | 1,271 | 1,314 | 113,000 | 6,570 |
| 1999-07-23 | 1,245 | 1,330 | 1,245 | 1,330 | 267,000 | 6,650 |
| 1999-07-22 | 1,345 | 1,345 | 1,290 | 1,345 | 270,000 | 6,725 |
| 1999-07-21 | 1,380 | 1,380 | 1,330 | 1,350 | 148,000 | 6,750 |
| 1999-07-19 | 1,401 | 1,410 | 1,370 | 1,398 | 218,000 | 6,990 |
| 1999-07-16 | 1,359 | 1,400 | 1,310 | 1,400 | 626,000 | 7,000 |
| 1999-07-15 | 1,350 | 1,388 | 1,332 | 1,360 | 232,000 | 6,800 |
| 1999-07-14 | 1,369 | 1,395 | 1,350 | 1,370 | 297,000 | 6,850 |
| 1999-07-13 | 1,390 | 1,440 | 1,370 | 1,389 | 896,000 | 6,945 |
| 1999-07-12 | 1,294 | 1,400 | 1,290 | 1,400 | 501,000 | 7,000 |
| 1999-07-09 | 1,288 | 1,300 | 1,251 | 1,300 | 228,000 | 6,500 |
| 1999-07-08 | 1,320 | 1,340 | 1,290 | 1,300 | 280,000 | 6,500 |
| 1999-07-07 | 1,325 | 1,340 | 1,280 | 1,310 | 300,000 | 6,550 |
| 1999-07-06 | 1,360 | 1,374 | 1,320 | 1,345 | 259,000 | 6,725 |
| 1999-07-05 | 1,390 | 1,398 | 1,300 | 1,375 | 626,000 | 6,875 |
| 1999-07-02 | 1,370 | 1,421 | 1,335 | 1,375 | 1,601,000 | 6,875 |
| 1999-07-01 | 1,300 | 1,375 | 1,290 | 1,375 | 1,996,000 | 6,875 |
| 1999-06-30 | 1,159 | 1,250 | 1,150 | 1,250 | 869,000 | 6,250 |
| 1999-06-29 | 1,100 | 1,130 | 1,090 | 1,125 | 158,000 | 5,625 |
| 1999-06-28 | 1,119 | 1,120 | 1,085 | 1,109 | 96,000 | 5,545 |
| 1999-06-25 | 1,100 | 1,117 | 1,080 | 1,117 | 178,000 | 5,585 |
| 1999-06-24 | 1,116 | 1,150 | 1,116 | 1,120 | 218,000 | 5,600 |
| 1999-06-23 | 1,118 | 1,159 | 1,100 | 1,115 | 469,000 | 5,575 |
| 1999-06-22 | 1,110 | 1,120 | 1,083 | 1,118 | 408,000 | 5,590 |
| 1999-06-21 | 1,079 | 1,110 | 1,060 | 1,090 | 588,000 | 5,450 |
| 1999-06-18 | 1,020 | 1,089 | 1,010 | 1,057 | 744,000 | 5,285 |
| 1999-06-17 | 1,020 | 1,020 | 993 | 1,020 | 221,000 | 5,100 |
| 1999-06-16 | 964 | 1,000 | 964 | 1,000 | 235,000 | 5,000 |
| 1999-06-15 | 971 | 980 | 951 | 961 | 92,000 | 4,805 |
| 1999-06-14 | 970 | 998 | 970 | 975 | 239,000 | 4,875 |
| 1999-06-11 | 990 | 995 | 951 | 969 | 284,000 | 4,845 |
| 1999-06-10 | 973 | 1,029 | 958 | 985 | 727,000 | 4,925 |
| 1999-06-09 | 929 | 980 | 911 | 975 | 666,000 | 4,875 |
| 1999-06-08 | 910 | 938 | 910 | 929 | 761,000 | 4,645 |
| 1999-06-07 | 867 | 895 | 867 | 894 | 306,000 | 4,470 |
| 1999-06-04 | 878 | 910 | 860 | 860 | 572,000 | 4,300 |
| 1999-06-03 | 818 | 889 | 816 | 870 | 1,632,000 | 4,350 |
| 1999-06-02 | 788 | 810 | 780 | 798 | 410,000 | 3,990 |
| 1999-06-01 | 752 | 800 | 745 | 770 | 305,000 | 3,850 |
| 1999-05-31 | 735 | 758 | 735 | 745 | 88,000 | 3,725 |
| 1999-05-28 | 750 | 750 | 735 | 735 | 62,000 | 3,675 |
| 1999-05-27 | 770 | 770 | 750 | 760 | 87,000 | 3,800 |
| 1999-05-26 | 760 | 775 | 753 | 764 | 92,000 | 3,820 |
| 1999-05-25 | 753 | 760 | 753 | 755 | 95,000 | 3,775 |
| 1999-05-24 | 790 | 790 | 750 | 783 | 235,000 | 3,915 |
| 1999-05-21 | 754 | 825 | 733 | 790 | 1,276,000 | 3,950 |
| 1999-05-20 | 646 | 750 | 646 | 750 | 901,000 | 3,750 |
| 1999-05-19 | 652 | 652 | 650 | 650 | 19,000 | 3,250 |
| 1999-05-18 | 656 | 659 | 650 | 651 | 36,000 | 3,255 |
| 1999-05-17 | 660 | 661 | 653 | 659 | 33,000 | 3,295 |
| 1999-05-14 | 665 | 690 | 660 | 690 | 30,000 | 3,450 |
| 1999-05-13 | 659 | 660 | 659 | 660 | 9,000 | 3,300 |
| 1999-05-12 | 658 | 665 | 655 | 657 | 56,000 | 3,285 |
| 1999-05-11 | 680 | 680 | 659 | 659 | 31,000 | 3,295 |
| 1999-05-10 | 687 | 690 | 680 | 680 | 11,000 | 3,400 |
| 1999-05-07 | 703 | 705 | 693 | 695 | 80,000 | 3,475 |
| 1999-05-06 | 698 | 707 | 683 | 700 | 152,000 | 3,500 |
| 1999-04-30 | 660 | 680 | 659 | 678 | 30,000 | 3,390 |
| 1999-04-28 | 690 | 690 | 670 | 670 | 36,000 | 3,350 |
| 1999-04-27 | 684 | 690 | 650 | 670 | 56,000 | 3,350 |
| 1999-04-26 | 690 | 690 | 679 | 685 | 76,000 | 3,425 |
| 1999-04-23 | 680 | 680 | 675 | 679 | 46,000 | 3,395 |
| 1999-04-22 | 650 | 650 | 640 | 650 | 299,000 | 3,250 |
| 1999-04-21 | 653 | 660 | 638 | 640 | 13,000 | 3,200 |
| 1999-04-20 | 630 | 650 | 630 | 632 | 53,000 | 3,160 |
| 1999-04-19 | 669 | 669 | 645 | 650 | 46,000 | 3,250 |
| 1999-04-16 | 665 | 675 | 665 | 671 | 23,000 | 3,355 |
| 1999-04-15 | 669 | 679 | 665 | 669 | 41,000 | 3,345 |
| 1999-04-14 | 689 | 690 | 665 | 665 | 57,000 | 3,325 |
| 1999-04-13 | 676 | 695 | 676 | 688 | 78,000 | 3,440 |
| 1999-04-12 | 681 | 690 | 662 | 662 | 65,000 | 3,310 |
| 1999-04-09 | 710 | 710 | 675 | 678 | 100,000 | 3,390 |
| 1999-04-08 | 719 | 719 | 700 | 710 | 186,000 | 3,550 |
| 1999-04-07 | 734 | 734 | 695 | 720 | 115,000 | 3,600 |
| 1999-04-06 | 710 | 734 | 690 | 734 | 385,000 | 3,670 |
| 1999-04-05 | 660 | 710 | 660 | 695 | 640,000 | 3,475 |
| 1999-04-02 | 636 | 655 | 626 | 650 | 156,000 | 3,250 |
| 1999-04-01 | 605 | 630 | 600 | 626 | 44,000 | 3,130 |
| 1999-03-31 | 600 | 610 | 600 | 600 | 45,000 | 3,000 |
| 1999-03-30 | 621 | 621 | 610 | 611 | 63,000 | 3,055 |
| 1999-03-29 | 605 | 620 | 605 | 611 | 32,000 | 3,055 |
| 1999-03-26 | 600 | 620 | 600 | 605 | 47,000 | 3,025 |
| 1999-03-25 | 600 | 605 | 586 | 600 | 30,000 | 3,000 |
| 1999-03-24 | 591 | 592 | 581 | 585 | 37,000 | 2,925 |
| 1999-03-23 | 630 | 630 | 590 | 590 | 42,000 | 2,950 |
| 1999-03-19 | 610 | 626 | 600 | 626 | 58,000 | 3,130 |
| 1999-03-18 | 609 | 610 | 596 | 596 | 202,000 | 2,980 |
| 1999-03-17 | 604 | 605 | 590 | 599 | 61,000 | 2,995 |
| 1999-03-16 | 617 | 617 | 603 | 603 | 23,000 | 3,015 |
| 1999-03-15 | 613 | 619 | 610 | 613 | 27,000 | 3,065 |
| 1999-03-12 | 610 | 627 | 610 | 612 | 80,000 | 3,060 |
| 1999-03-11 | 620 | 630 | 599 | 630 | 108,000 | 3,150 |
| 1999-03-10 | 640 | 645 | 620 | 620 | 110,000 | 3,100 |
| 1999-03-09 | 608 | 640 | 608 | 640 | 166,000 | 3,200 |
| 1999-03-08 | 635 | 640 | 602 | 620 | 107,000 | 3,100 |
| 1999-03-05 | 648 | 649 | 621 | 630 | 439,000 | 3,150 |
| 1999-03-04 | 600 | 648 | 595 | 630 | 1,215,000 | 3,150 |
| 1999-03-03 | 506 | 601 | 506 | 601 | 778,000 | 3,005 |
| 1999-03-02 | 511 | 515 | 500 | 510 | 92,000 | 2,550 |
| 1999-03-01 | 499 | 500 | 495 | 495 | 51,000 | 2,475 |
| 1999-02-26 | 510 | 510 | 490 | 490 | 177,000 | 2,450 |
| 1999-02-25 | 508 | 513 | 503 | 503 | 49,000 | 2,515 |
| 1999-02-24 | 512 | 515 | 509 | 509 | 73,000 | 2,545 |
| 1999-02-23 | 502 | 508 | 502 | 507 | 31,000 | 2,535 |
| 1999-02-22 | 482 | 497 | 482 | 497 | 18,000 | 2,485 |
| 1999-02-19 | 482 | 490 | 482 | 482 | 27,000 | 2,410 |
| 1999-02-18 | 497 | 497 | 482 | 482 | 42,000 | 2,410 |
| 1999-02-17 | 491 | 497 | 491 | 497 | 34,000 | 2,485 |
| 1999-02-16 | 482 | 486 | 482 | 485 | 15,000 | 2,425 |
| 1999-02-15 | 481 | 482 | 481 | 482 | 25,000 | 2,410 |
| 1999-02-12 | 490 | 492 | 481 | 481 | 28,000 | 2,405 |
| 1999-02-10 | 495 | 495 | 485 | 486 | 32,000 | 2,430 |
| 1999-02-09 | 494 | 497 | 494 | 495 | 22,000 | 2,475 |
| 1999-02-08 | 501 | 501 | 492 | 492 | 12,000 | 2,460 |
| 1999-02-05 | 503 | 506 | 501 | 501 | 48,000 | 2,505 |
| 1999-02-04 | 511 | 520 | 501 | 510 | 19,000 | 2,550 |
| 1999-02-03 | 530 | 530 | 511 | 511 | 47,000 | 2,555 |
| 1999-02-02 | 535 | 537 | 522 | 522 | 91,000 | 2,610 |
| 1999-02-01 | 515 | 541 | 510 | 533 | 177,000 | 2,665 |
| 1999-01-29 | 507 | 510 | 507 | 508 | 34,000 | 2,540 |
| 1999-01-28 | 508 | 508 | 506 | 507 | 23,000 | 2,535 |
| 1999-01-27 | 508 | 510 | 500 | 508 | 40,000 | 2,540 |
| 1999-01-26 | 507 | 512 | 507 | 508 | 46,000 | 2,540 |
| 1999-01-25 | 505 | 510 | 505 | 510 | 17,000 | 2,550 |
| 1999-01-22 | 510 | 510 | 500 | 505 | 53,000 | 2,525 |
| 1999-01-21 | 515 | 517 | 500 | 517 | 65,000 | 2,585 |
| 1999-01-20 | 514 | 529 | 510 | 510 | 183,000 | 2,550 |
| 1999-01-19 | 479 | 500 | 479 | 499 | 62,000 | 2,495 |
| 1999-01-18 | 487 | 491 | 479 | 479 | 41,000 | 2,395 |
| 1999-01-14 | 464 | 486 | 464 | 485 | 78,000 | 2,425 |
| 1999-01-13 | 465 | 465 | 460 | 460 | 31,000 | 2,300 |
| 1999-01-12 | 454 | 460 | 454 | 460 | 14,000 | 2,300 |
| 1999-01-11 | 450 | 454 | 450 | 454 | 34,000 | 2,270 |
| 1999-01-08 | 447 | 460 | 447 | 450 | 21,000 | 2,250 |
| 1999-01-07 | 466 | 474 | 465 | 472 | 87,000 | 2,360 |
| 1999-01-06 | 462 | 465 | 461 | 465 | 11,000 | 2,325 |
| 1999-01-05 | 490 | 490 | 460 | 460 | 20,000 | 2,300 |
| 1999-01-04 | 491 | 491 | 485 | 490 | 29,000 | 2,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株