6586 (株)マキタ 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 | 910 | 920 | 902 | 920 | 10,000 | 460 |
| 1999-12-29 | 905 | 960 | 900 | 930 | 37,000 | 465 |
| 1999-12-28 | 935 | 945 | 915 | 945 | 39,000 | 472.50 |
| 1999-12-27 | 921 | 945 | 921 | 925 | 27,000 | 462.50 |
| 1999-12-24 | 960 | 984 | 960 | 980 | 103,000 | 490 |
| 1999-12-22 | 950 | 950 | 920 | 946 | 146,000 | 473 |
| 1999-12-21 | 950 | 950 | 935 | 950 | 139,000 | 475 |
| 1999-12-20 | 970 | 978 | 955 | 955 | 137,000 | 477.50 |
| 1999-12-17 | 950 | 951 | 941 | 950 | 47,000 | 475 |
| 1999-12-16 | 980 | 980 | 956 | 960 | 77,000 | 480 |
| 1999-12-15 | 1,000 | 1,010 | 971 | 980 | 247,000 | 490 |
| 1999-12-14 | 1,000 | 1,000 | 956 | 974 | 170,000 | 487 |
| 1999-12-13 | 1,009 | 1,009 | 995 | 995 | 209,000 | 497.50 |
| 1999-12-10 | 1,000 | 1,020 | 996 | 999 | 307,000 | 499.50 |
| 1999-12-09 | 1,026 | 1,030 | 1,006 | 1,019 | 225,000 | 509.50 |
| 1999-12-08 | 999 | 1,018 | 999 | 1,006 | 187,000 | 503 |
| 1999-12-07 | 1,040 | 1,040 | 990 | 990 | 194,000 | 495 |
| 1999-12-06 | 1,000 | 1,015 | 991 | 991 | 220,000 | 495.50 |
| 1999-12-03 | 1,000 | 1,017 | 990 | 1,017 | 187,000 | 508.50 |
| 1999-12-02 | 1,026 | 1,026 | 993 | 1,009 | 157,000 | 504.50 |
| 1999-12-01 | 980 | 1,020 | 980 | 1,020 | 200,000 | 510 |
| 1999-11-30 | 900 | 945 | 900 | 930 | 236,000 | 465 |
| 1999-11-29 | 920 | 923 | 888 | 890 | 188,000 | 445 |
| 1999-11-26 | 945 | 954 | 925 | 925 | 176,000 | 462.50 |
| 1999-11-25 | 970 | 970 | 945 | 945 | 148,000 | 472.50 |
| 1999-11-24 | 1,013 | 1,013 | 950 | 951 | 129,000 | 475.50 |
| 1999-11-22 | 1,002 | 1,030 | 1,002 | 1,024 | 85,000 | 512 |
| 1999-11-19 | 999 | 1,027 | 996 | 1,019 | 134,000 | 509.50 |
| 1999-11-18 | 939 | 967 | 935 | 950 | 119,000 | 475 |
| 1999-11-17 | 901 | 929 | 901 | 929 | 38,000 | 464.50 |
| 1999-11-16 | 881 | 922 | 879 | 899 | 105,000 | 449.50 |
| 1999-11-15 | 911 | 911 | 871 | 871 | 158,000 | 435.50 |
| 1999-11-12 | 900 | 907 | 899 | 901 | 95,000 | 450.50 |
| 1999-11-11 | 930 | 930 | 900 | 920 | 285,000 | 460 |
| 1999-11-10 | 904 | 940 | 865 | 931 | 241,000 | 465.50 |
| 1999-11-09 | 955 | 964 | 940 | 945 | 243,000 | 472.50 |
| 1999-11-08 | 972 | 981 | 956 | 956 | 113,000 | 478 |
| 1999-11-05 | 990 | 990 | 970 | 972 | 143,000 | 486 |
| 1999-11-04 | 985 | 998 | 980 | 980 | 130,000 | 490 |
| 1999-11-02 | 980 | 989 | 980 | 988 | 84,000 | 494 |
| 1999-11-01 | 1,000 | 1,009 | 980 | 985 | 96,000 | 492.50 |
| 1999-10-29 | 1,000 | 1,001 | 996 | 1,001 | 115,000 | 500.50 |
| 1999-10-28 | 970 | 1,000 | 970 | 990 | 127,000 | 495 |
| 1999-10-27 | 989 | 990 | 950 | 950 | 359,000 | 475 |
| 1999-10-26 | 1,010 | 1,012 | 990 | 999 | 252,000 | 499.50 |
| 1999-10-25 | 1,031 | 1,040 | 1,020 | 1,020 | 131,000 | 510 |
| 1999-10-22 | 1,055 | 1,081 | 1,051 | 1,051 | 232,000 | 525.50 |
| 1999-10-21 | 1,095 | 1,095 | 1,051 | 1,054 | 64,000 | 527 |
| 1999-10-20 | 1,081 | 1,100 | 1,081 | 1,089 | 72,000 | 544.50 |
| 1999-10-19 | 1,042 | 1,065 | 1,042 | 1,058 | 200,000 | 529 |
| 1999-10-18 | 1,030 | 1,041 | 1,030 | 1,031 | 221,000 | 515.50 |
| 1999-10-15 | 1,090 | 1,090 | 1,050 | 1,050 | 282,000 | 525 |
| 1999-10-14 | 1,100 | 1,100 | 1,070 | 1,074 | 284,000 | 537 |
| 1999-10-13 | 1,175 | 1,175 | 1,120 | 1,120 | 181,000 | 560 |
| 1999-10-12 | 1,185 | 1,198 | 1,175 | 1,175 | 185,000 | 587.50 |
| 1999-10-08 | 1,200 | 1,200 | 1,185 | 1,191 | 136,000 | 595.50 |
| 1999-10-07 | 1,204 | 1,204 | 1,189 | 1,190 | 156,000 | 595 |
| 1999-10-06 | 1,190 | 1,210 | 1,190 | 1,191 | 147,000 | 595.50 |
| 1999-10-05 | 1,215 | 1,215 | 1,190 | 1,190 | 235,000 | 595 |
| 1999-10-04 | 1,221 | 1,221 | 1,205 | 1,215 | 31,000 | 607.50 |
| 1999-10-01 | 1,202 | 1,206 | 1,200 | 1,201 | 55,000 | 600.50 |
| 1999-09-30 | 1,200 | 1,212 | 1,200 | 1,200 | 51,000 | 600 |
| 1999-09-29 | 1,201 | 1,210 | 1,200 | 1,200 | 59,000 | 600 |
| 1999-09-28 | 1,200 | 1,214 | 1,200 | 1,214 | 40,000 | 607 |
| 1999-09-27 | 1,190 | 1,193 | 1,190 | 1,190 | 75,000 | 595 |
| 1999-09-24 | 1,200 | 1,201 | 1,199 | 1,201 | 199,000 | 600.50 |
| 1999-09-22 | 1,200 | 1,211 | 1,190 | 1,211 | 139,000 | 605.50 |
| 1999-09-21 | 1,190 | 1,210 | 1,190 | 1,208 | 107,000 | 604 |
| 1999-09-20 | 1,200 | 1,210 | 1,199 | 1,210 | 204,000 | 605 |
| 1999-09-17 | 1,209 | 1,248 | 1,200 | 1,203 | 102,000 | 601.50 |
| 1999-09-16 | 1,275 | 1,275 | 1,249 | 1,249 | 251,000 | 624.50 |
| 1999-09-14 | 1,285 | 1,288 | 1,282 | 1,285 | 170,000 | 642.50 |
| 1999-09-13 | 1,295 | 1,295 | 1,280 | 1,288 | 122,000 | 644 |
| 1999-09-10 | 1,290 | 1,298 | 1,281 | 1,287 | 218,000 | 643.50 |
| 1999-09-09 | 1,300 | 1,300 | 1,293 | 1,297 | 144,000 | 648.50 |
| 1999-09-08 | 1,290 | 1,291 | 1,288 | 1,290 | 299,000 | 645 |
| 1999-09-07 | 1,300 | 1,304 | 1,291 | 1,300 | 103,000 | 650 |
| 1999-09-06 | 1,300 | 1,302 | 1,300 | 1,300 | 64,000 | 650 |
| 1999-09-03 | 1,300 | 1,305 | 1,300 | 1,300 | 68,000 | 650 |
| 1999-09-02 | 1,300 | 1,302 | 1,298 | 1,300 | 137,000 | 650 |
| 1999-09-01 | 1,300 | 1,325 | 1,300 | 1,325 | 157,000 | 662.50 |
| 1999-08-31 | 1,300 | 1,306 | 1,300 | 1,300 | 92,000 | 650 |
| 1999-08-30 | 1,320 | 1,320 | 1,313 | 1,320 | 211,000 | 660 |
| 1999-08-27 | 1,321 | 1,340 | 1,321 | 1,324 | 170,000 | 662 |
| 1999-08-26 | 1,325 | 1,328 | 1,325 | 1,325 | 95,000 | 662.50 |
| 1999-08-25 | 1,330 | 1,330 | 1,321 | 1,323 | 206,000 | 661.50 |
| 1999-08-24 | 1,341 | 1,345 | 1,333 | 1,333 | 245,000 | 666.50 |
| 1999-08-23 | 1,335 | 1,355 | 1,335 | 1,335 | 108,000 | 667.50 |
| 1999-08-20 | 1,350 | 1,358 | 1,350 | 1,355 | 43,000 | 677.50 |
| 1999-08-19 | 1,335 | 1,376 | 1,335 | 1,337 | 74,000 | 668.50 |
| 1999-08-18 | 1,365 | 1,367 | 1,300 | 1,329 | 415,000 | 664.50 |
| 1999-08-17 | 1,386 | 1,393 | 1,376 | 1,385 | 116,000 | 692.50 |
| 1999-08-16 | 1,360 | 1,400 | 1,360 | 1,398 | 89,000 | 699 |
| 1999-08-13 | 1,385 | 1,385 | 1,375 | 1,380 | 45,000 | 690 |
| 1999-08-12 | 1,375 | 1,385 | 1,375 | 1,382 | 162,000 | 691 |
| 1999-08-11 | 1,373 | 1,373 | 1,361 | 1,369 | 36,000 | 684.50 |
| 1999-08-10 | 1,347 | 1,365 | 1,347 | 1,354 | 61,000 | 677 |
| 1999-08-09 | 1,340 | 1,342 | 1,340 | 1,341 | 210,000 | 670.50 |
| 1999-08-06 | 1,346 | 1,353 | 1,345 | 1,351 | 255,000 | 675.50 |
| 1999-08-05 | 1,365 | 1,370 | 1,360 | 1,366 | 116,000 | 683 |
| 1999-08-04 | 1,375 | 1,378 | 1,370 | 1,370 | 235,000 | 685 |
| 1999-08-03 | 1,380 | 1,380 | 1,370 | 1,380 | 115,000 | 690 |
| 1999-08-02 | 1,380 | 1,388 | 1,380 | 1,380 | 58,000 | 690 |
| 1999-07-30 | 1,380 | 1,389 | 1,378 | 1,389 | 148,000 | 694.50 |
| 1999-07-29 | 1,390 | 1,390 | 1,386 | 1,389 | 302,000 | 694.50 |
| 1999-07-28 | 1,395 | 1,395 | 1,392 | 1,394 | 103,000 | 697 |
| 1999-07-27 | 1,395 | 1,398 | 1,392 | 1,395 | 128,000 | 697.50 |
| 1999-07-26 | 1,395 | 1,400 | 1,393 | 1,399 | 72,000 | 699.50 |
| 1999-07-23 | 1,409 | 1,409 | 1,390 | 1,395 | 180,000 | 697.50 |
| 1999-07-22 | 1,410 | 1,416 | 1,385 | 1,416 | 138,000 | 708 |
| 1999-07-21 | 1,426 | 1,426 | 1,400 | 1,417 | 118,000 | 708.50 |
| 1999-07-19 | 1,400 | 1,419 | 1,400 | 1,413 | 246,000 | 706.50 |
| 1999-07-16 | 1,378 | 1,395 | 1,378 | 1,380 | 137,000 | 690 |
| 1999-07-15 | 1,369 | 1,390 | 1,356 | 1,375 | 121,000 | 687.50 |
| 1999-07-14 | 1,345 | 1,363 | 1,345 | 1,355 | 54,000 | 677.50 |
| 1999-07-13 | 1,345 | 1,351 | 1,340 | 1,344 | 157,000 | 672 |
| 1999-07-12 | 1,367 | 1,367 | 1,348 | 1,350 | 99,000 | 675 |
| 1999-07-09 | 1,339 | 1,370 | 1,327 | 1,370 | 215,000 | 685 |
| 1999-07-08 | 1,345 | 1,345 | 1,340 | 1,340 | 156,000 | 670 |
| 1999-07-07 | 1,340 | 1,349 | 1,338 | 1,345 | 88,000 | 672.50 |
| 1999-07-06 | 1,342 | 1,344 | 1,339 | 1,342 | 179,000 | 671 |
| 1999-07-05 | 1,346 | 1,366 | 1,340 | 1,342 | 113,000 | 671 |
| 1999-07-02 | 1,365 | 1,365 | 1,340 | 1,341 | 122,000 | 670.50 |
| 1999-07-01 | 1,352 | 1,365 | 1,340 | 1,365 | 104,000 | 682.50 |
| 1999-06-30 | 1,345 | 1,369 | 1,344 | 1,369 | 115,000 | 684.50 |
| 1999-06-29 | 1,350 | 1,350 | 1,334 | 1,344 | 119,000 | 672 |
| 1999-06-28 | 1,367 | 1,367 | 1,350 | 1,350 | 71,000 | 675 |
| 1999-06-25 | 1,360 | 1,360 | 1,336 | 1,347 | 167,000 | 673.50 |
| 1999-06-24 | 1,360 | 1,363 | 1,355 | 1,360 | 213,000 | 680 |
| 1999-06-23 | 1,359 | 1,359 | 1,351 | 1,354 | 275,000 | 677 |
| 1999-06-22 | 1,370 | 1,379 | 1,361 | 1,379 | 243,000 | 689.50 |
| 1999-06-21 | 1,345 | 1,365 | 1,345 | 1,351 | 103,000 | 675.50 |
| 1999-06-18 | 1,340 | 1,349 | 1,337 | 1,338 | 229,000 | 669 |
| 1999-06-17 | 1,350 | 1,351 | 1,339 | 1,340 | 171,000 | 670 |
| 1999-06-16 | 1,370 | 1,370 | 1,351 | 1,360 | 51,000 | 680 |
| 1999-06-15 | 1,364 | 1,380 | 1,364 | 1,380 | 82,000 | 690 |
| 1999-06-14 | 1,355 | 1,360 | 1,350 | 1,355 | 75,000 | 677.50 |
| 1999-06-11 | 1,364 | 1,377 | 1,364 | 1,375 | 248,000 | 687.50 |
| 1999-06-10 | 1,350 | 1,360 | 1,349 | 1,350 | 75,000 | 675 |
| 1999-06-09 | 1,347 | 1,360 | 1,346 | 1,360 | 111,000 | 680 |
| 1999-06-08 | 1,343 | 1,349 | 1,343 | 1,349 | 58,000 | 674.50 |
| 1999-06-07 | 1,333 | 1,350 | 1,330 | 1,343 | 52,000 | 671.50 |
| 1999-06-04 | 1,340 | 1,351 | 1,315 | 1,335 | 154,000 | 667.50 |
| 1999-06-03 | 1,354 | 1,354 | 1,345 | 1,351 | 80,000 | 675.50 |
| 1999-06-02 | 1,363 | 1,363 | 1,346 | 1,358 | 173,000 | 679 |
| 1999-06-01 | 1,374 | 1,374 | 1,345 | 1,364 | 40,000 | 682 |
| 1999-05-31 | 1,316 | 1,380 | 1,316 | 1,380 | 125,000 | 690 |
| 1999-05-28 | 1,312 | 1,324 | 1,312 | 1,316 | 60,000 | 658 |
| 1999-05-27 | 1,335 | 1,340 | 1,315 | 1,335 | 279,000 | 667.50 |
| 1999-05-26 | 1,320 | 1,338 | 1,320 | 1,330 | 106,000 | 665 |
| 1999-05-25 | 1,320 | 1,329 | 1,311 | 1,316 | 211,000 | 658 |
| 1999-05-24 | 1,360 | 1,360 | 1,340 | 1,340 | 36,000 | 670 |
| 1999-05-21 | 1,349 | 1,369 | 1,349 | 1,360 | 160,000 | 680 |
| 1999-05-20 | 1,320 | 1,369 | 1,318 | 1,345 | 116,000 | 672.50 |
| 1999-05-19 | 1,320 | 1,320 | 1,315 | 1,315 | 132,000 | 657.50 |
| 1999-05-18 | 1,312 | 1,320 | 1,312 | 1,320 | 67,000 | 660 |
| 1999-05-17 | 1,310 | 1,320 | 1,309 | 1,309 | 366,000 | 654.50 |
| 1999-05-14 | 1,327 | 1,327 | 1,297 | 1,297 | 312,000 | 648.50 |
| 1999-05-13 | 1,310 | 1,321 | 1,307 | 1,307 | 260,000 | 653.50 |
| 1999-05-12 | 1,330 | 1,337 | 1,325 | 1,330 | 124,000 | 665 |
| 1999-05-11 | 1,325 | 1,330 | 1,323 | 1,325 | 113,000 | 662.50 |
| 1999-05-10 | 1,326 | 1,330 | 1,320 | 1,325 | 169,000 | 662.50 |
| 1999-05-07 | 1,323 | 1,323 | 1,305 | 1,320 | 196,000 | 660 |
| 1999-05-06 | 1,310 | 1,310 | 1,300 | 1,306 | 262,000 | 653 |
| 1999-04-30 | 1,300 | 1,300 | 1,281 | 1,282 | 150,000 | 641 |
| 1999-04-28 | 1,300 | 1,300 | 1,275 | 1,275 | 142,000 | 637.50 |
| 1999-04-27 | 1,320 | 1,320 | 1,265 | 1,265 | 125,000 | 632.50 |
| 1999-04-26 | 1,305 | 1,315 | 1,300 | 1,300 | 69,000 | 650 |
| 1999-04-23 | 1,279 | 1,300 | 1,265 | 1,300 | 224,000 | 650 |
| 1999-04-22 | 1,284 | 1,286 | 1,277 | 1,284 | 138,000 | 642 |
| 1999-04-21 | 1,287 | 1,287 | 1,255 | 1,284 | 34,000 | 642 |
| 1999-04-20 | 1,309 | 1,309 | 1,250 | 1,288 | 99,000 | 644 |
| 1999-04-19 | 1,300 | 1,315 | 1,300 | 1,310 | 215,000 | 655 |
| 1999-04-16 | 1,260 | 1,295 | 1,245 | 1,281 | 312,000 | 640.50 |
| 1999-04-15 | 1,277 | 1,277 | 1,260 | 1,264 | 110,000 | 632 |
| 1999-04-14 | 1,294 | 1,294 | 1,272 | 1,281 | 116,000 | 640.50 |
| 1999-04-13 | 1,340 | 1,340 | 1,300 | 1,314 | 109,000 | 657 |
| 1999-04-12 | 1,360 | 1,360 | 1,325 | 1,325 | 69,000 | 662.50 |
| 1999-04-09 | 1,345 | 1,348 | 1,315 | 1,342 | 110,000 | 671 |
| 1999-04-08 | 1,349 | 1,349 | 1,338 | 1,348 | 81,000 | 674 |
| 1999-04-07 | 1,380 | 1,380 | 1,320 | 1,335 | 152,000 | 667.50 |
| 1999-04-06 | 1,315 | 1,400 | 1,311 | 1,400 | 107,000 | 700 |
| 1999-04-05 | 1,300 | 1,325 | 1,300 | 1,313 | 95,000 | 656.50 |
| 1999-04-02 | 1,330 | 1,330 | 1,280 | 1,288 | 52,000 | 644 |
| 1999-04-01 | 1,330 | 1,343 | 1,325 | 1,325 | 279,000 | 662.50 |
| 1999-03-31 | 1,301 | 1,348 | 1,300 | 1,321 | 171,000 | 660.50 |
| 1999-03-30 | 1,332 | 1,342 | 1,280 | 1,281 | 206,000 | 640.50 |
| 1999-03-29 | 1,328 | 1,336 | 1,323 | 1,332 | 293,000 | 666 |
| 1999-03-26 | 1,379 | 1,390 | 1,356 | 1,366 | 74,000 | 683 |
| 1999-03-25 | 1,372 | 1,388 | 1,370 | 1,378 | 40,000 | 689 |
| 1999-03-24 | 1,351 | 1,380 | 1,350 | 1,370 | 71,000 | 685 |
| 1999-03-23 | 1,360 | 1,366 | 1,345 | 1,345 | 115,000 | 672.50 |
| 1999-03-19 | 1,371 | 1,390 | 1,351 | 1,360 | 94,000 | 680 |
| 1999-03-18 | 1,354 | 1,383 | 1,350 | 1,360 | 79,000 | 680 |
| 1999-03-17 | 1,375 | 1,390 | 1,350 | 1,350 | 146,000 | 675 |
| 1999-03-16 | 1,317 | 1,378 | 1,312 | 1,375 | 166,000 | 687.50 |
| 1999-03-15 | 1,325 | 1,326 | 1,295 | 1,303 | 206,000 | 651.50 |
| 1999-03-12 | 1,346 | 1,350 | 1,312 | 1,317 | 248,000 | 658.50 |
| 1999-03-11 | 1,244 | 1,282 | 1,240 | 1,266 | 101,000 | 633 |
| 1999-03-10 | 1,210 | 1,230 | 1,210 | 1,228 | 155,000 | 614 |
| 1999-03-09 | 1,193 | 1,210 | 1,192 | 1,210 | 182,000 | 605 |
| 1999-03-08 | 1,200 | 1,213 | 1,198 | 1,200 | 226,000 | 600 |
| 1999-03-05 | 1,141 | 1,180 | 1,140 | 1,180 | 188,000 | 590 |
| 1999-03-04 | 1,125 | 1,139 | 1,125 | 1,139 | 108,000 | 569.50 |
| 1999-03-03 | 1,122 | 1,125 | 1,119 | 1,125 | 62,000 | 562.50 |
| 1999-03-02 | 1,130 | 1,130 | 1,120 | 1,120 | 173,000 | 560 |
| 1999-03-01 | 1,155 | 1,155 | 1,124 | 1,124 | 89,000 | 562 |
| 1999-02-26 | 1,151 | 1,152 | 1,132 | 1,137 | 101,000 | 568.50 |
| 1999-02-25 | 1,141 | 1,165 | 1,141 | 1,160 | 115,000 | 580 |
| 1999-02-24 | 1,121 | 1,199 | 1,120 | 1,122 | 104,000 | 561 |
| 1999-02-23 | 1,119 | 1,125 | 1,115 | 1,115 | 94,000 | 557.50 |
| 1999-02-22 | 1,112 | 1,140 | 1,112 | 1,119 | 56,000 | 559.50 |
| 1999-02-19 | 1,125 | 1,125 | 1,103 | 1,114 | 117,000 | 557 |
| 1999-02-18 | 1,163 | 1,163 | 1,123 | 1,123 | 86,000 | 561.50 |
| 1999-02-17 | 1,155 | 1,155 | 1,123 | 1,123 | 79,000 | 561.50 |
| 1999-02-16 | 1,136 | 1,160 | 1,136 | 1,152 | 152,000 | 576 |
| 1999-02-15 | 1,130 | 1,135 | 1,130 | 1,135 | 109,000 | 567.50 |
| 1999-02-12 | 1,100 | 1,118 | 1,099 | 1,110 | 207,000 | 555 |
| 1999-02-10 | 1,130 | 1,130 | 1,091 | 1,093 | 160,000 | 546.50 |
| 1999-02-09 | 1,158 | 1,158 | 1,130 | 1,130 | 84,000 | 565 |
| 1999-02-08 | 1,165 | 1,165 | 1,150 | 1,160 | 27,000 | 580 |
| 1999-02-05 | 1,136 | 1,169 | 1,135 | 1,169 | 137,000 | 584.50 |
| 1999-02-04 | 1,140 | 1,142 | 1,131 | 1,131 | 196,000 | 565.50 |
| 1999-02-03 | 1,197 | 1,198 | 1,172 | 1,180 | 91,000 | 590 |
| 1999-02-02 | 1,225 | 1,225 | 1,191 | 1,209 | 155,000 | 604.50 |
| 1999-02-01 | 1,199 | 1,225 | 1,198 | 1,225 | 173,000 | 612.50 |
| 1999-01-29 | 1,175 | 1,189 | 1,160 | 1,189 | 144,000 | 594.50 |
| 1999-01-28 | 1,164 | 1,180 | 1,155 | 1,155 | 71,000 | 577.50 |
| 1999-01-27 | 1,160 | 1,168 | 1,160 | 1,164 | 73,000 | 582 |
| 1999-01-26 | 1,130 | 1,167 | 1,130 | 1,160 | 344,000 | 580 |
| 1999-01-25 | 1,120 | 1,120 | 1,110 | 1,110 | 136,000 | 555 |
| 1999-01-22 | 1,082 | 1,129 | 1,082 | 1,120 | 291,000 | 560 |
| 1999-01-21 | 1,105 | 1,107 | 1,080 | 1,081 | 304,000 | 540.50 |
| 1999-01-20 | 1,145 | 1,145 | 1,100 | 1,119 | 391,000 | 559.50 |
| 1999-01-19 | 1,120 | 1,129 | 1,120 | 1,125 | 85,000 | 562.50 |
| 1999-01-18 | 1,126 | 1,139 | 1,126 | 1,130 | 178,000 | 565 |
| 1999-01-14 | 1,179 | 1,179 | 1,121 | 1,143 | 225,000 | 571.50 |
| 1999-01-13 | 1,190 | 1,190 | 1,179 | 1,179 | 173,000 | 589.50 |
| 1999-01-12 | 1,190 | 1,192 | 1,181 | 1,190 | 140,000 | 595 |
| 1999-01-11 | 1,185 | 1,205 | 1,185 | 1,201 | 75,000 | 600.50 |
| 1999-01-08 | 1,215 | 1,215 | 1,200 | 1,205 | 105,000 | 602.50 |
| 1999-01-07 | 1,212 | 1,225 | 1,210 | 1,215 | 192,000 | 607.50 |
| 1999-01-06 | 1,185 | 1,198 | 1,185 | 1,192 | 141,000 | 596 |
| 1999-01-05 | 1,201 | 1,201 | 1,175 | 1,185 | 245,000 | 592.50 |
| 1999-01-04 | 1,240 | 1,240 | 1,200 | 1,201 | 73,000 | 600.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
