6590 芝浦メカトロニクス(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 | 1,185 | 1,209 | 1,165 | 1,209 | 32,000 | 4,030 |
| 1999-12-29 | 1,270 | 1,291 | 1,185 | 1,230 | 104,000 | 4,100 |
| 1999-12-28 | 1,135 | 1,280 | 1,135 | 1,250 | 122,000 | 4,166.67 |
| 1999-12-27 | 1,144 | 1,144 | 1,103 | 1,115 | 69,000 | 3,716.67 |
| 1999-12-24 | 1,120 | 1,170 | 1,100 | 1,126 | 190,000 | 3,753.33 |
| 1999-12-22 | 1,131 | 1,190 | 1,131 | 1,150 | 62,000 | 3,833.33 |
| 1999-12-21 | 1,149 | 1,164 | 1,119 | 1,164 | 118,000 | 3,880 |
| 1999-12-20 | 1,150 | 1,164 | 1,117 | 1,157 | 127,000 | 3,856.67 |
| 1999-12-17 | 1,223 | 1,243 | 1,190 | 1,195 | 153,000 | 3,983.33 |
| 1999-12-16 | 1,272 | 1,291 | 1,220 | 1,230 | 66,000 | 4,100 |
| 1999-12-15 | 1,250 | 1,300 | 1,250 | 1,270 | 52,000 | 4,233.33 |
| 1999-12-14 | 1,310 | 1,311 | 1,250 | 1,280 | 75,000 | 4,266.67 |
| 1999-12-13 | 1,398 | 1,398 | 1,315 | 1,340 | 73,000 | 4,466.67 |
| 1999-12-10 | 1,379 | 1,410 | 1,353 | 1,381 | 162,000 | 4,603.33 |
| 1999-12-09 | 1,458 | 1,458 | 1,351 | 1,419 | 190,000 | 4,730 |
| 1999-12-08 | 1,420 | 1,520 | 1,420 | 1,458 | 500,000 | 4,860 |
| 1999-12-07 | 1,250 | 1,420 | 1,210 | 1,391 | 271,000 | 4,636.67 |
| 1999-12-06 | 1,220 | 1,270 | 1,210 | 1,229 | 54,000 | 4,096.67 |
| 1999-12-03 | 1,290 | 1,290 | 1,220 | 1,270 | 47,000 | 4,233.33 |
| 1999-12-02 | 1,286 | 1,299 | 1,200 | 1,270 | 72,000 | 4,233.33 |
| 1999-12-01 | 1,275 | 1,290 | 1,250 | 1,280 | 83,000 | 4,266.67 |
| 1999-11-30 | 1,317 | 1,324 | 1,301 | 1,315 | 70,000 | 4,383.33 |
| 1999-11-29 | 1,281 | 1,310 | 1,270 | 1,310 | 57,000 | 4,366.67 |
| 1999-11-26 | 1,251 | 1,302 | 1,250 | 1,302 | 122,000 | 4,340 |
| 1999-11-25 | 1,361 | 1,370 | 1,280 | 1,280 | 79,000 | 4,266.67 |
| 1999-11-24 | 1,450 | 1,455 | 1,350 | 1,354 | 96,000 | 4,513.33 |
| 1999-11-22 | 1,450 | 1,470 | 1,400 | 1,450 | 50,000 | 4,833.33 |
| 1999-11-19 | 1,460 | 1,516 | 1,447 | 1,450 | 144,000 | 4,833.33 |
| 1999-11-18 | 1,399 | 1,450 | 1,375 | 1,450 | 157,000 | 4,833.33 |
| 1999-11-17 | 1,400 | 1,400 | 1,330 | 1,340 | 59,000 | 4,466.67 |
| 1999-11-16 | 1,350 | 1,379 | 1,330 | 1,330 | 89,000 | 4,433.33 |
| 1999-11-15 | 1,290 | 1,350 | 1,270 | 1,321 | 136,000 | 4,403.33 |
| 1999-11-12 | 1,248 | 1,280 | 1,230 | 1,280 | 149,000 | 4,266.67 |
| 1999-11-11 | 1,380 | 1,411 | 1,300 | 1,310 | 221,000 | 4,366.67 |
| 1999-11-10 | 1,400 | 1,420 | 1,381 | 1,411 | 168,000 | 4,703.33 |
| 1999-11-09 | 1,451 | 1,460 | 1,410 | 1,431 | 79,000 | 4,770 |
| 1999-11-08 | 1,440 | 1,480 | 1,400 | 1,450 | 68,000 | 4,833.33 |
| 1999-11-05 | 1,419 | 1,493 | 1,419 | 1,460 | 71,000 | 4,866.67 |
| 1999-11-04 | 1,490 | 1,502 | 1,479 | 1,499 | 94,000 | 4,996.67 |
| 1999-11-02 | 1,500 | 1,500 | 1,410 | 1,440 | 82,000 | 4,800 |
| 1999-11-01 | 1,500 | 1,500 | 1,450 | 1,473 | 138,000 | 4,910 |
| 1999-10-29 | 1,500 | 1,505 | 1,480 | 1,500 | 104,000 | 5,000 |
| 1999-10-28 | 1,510 | 1,560 | 1,490 | 1,490 | 61,000 | 4,966.67 |
| 1999-10-27 | 1,530 | 1,585 | 1,485 | 1,490 | 133,000 | 4,966.67 |
| 1999-10-26 | 1,490 | 1,591 | 1,480 | 1,590 | 123,000 | 5,300 |
| 1999-10-25 | 1,481 | 1,530 | 1,480 | 1,480 | 139,000 | 4,933.33 |
| 1999-10-22 | 1,520 | 1,560 | 1,480 | 1,490 | 102,000 | 4,966.67 |
| 1999-10-21 | 1,600 | 1,600 | 1,518 | 1,550 | 91,000 | 5,166.67 |
| 1999-10-20 | 1,600 | 1,600 | 1,510 | 1,540 | 206,000 | 5,133.33 |
| 1999-10-19 | 1,414 | 1,479 | 1,400 | 1,470 | 131,000 | 4,900 |
| 1999-10-18 | 1,345 | 1,379 | 1,345 | 1,374 | 162,000 | 4,580 |
| 1999-10-15 | 1,567 | 1,570 | 1,465 | 1,465 | 133,000 | 4,883.33 |
| 1999-10-14 | 1,580 | 1,600 | 1,551 | 1,555 | 97,000 | 5,183.33 |
| 1999-10-13 | 1,600 | 1,630 | 1,550 | 1,600 | 119,000 | 5,333.33 |
| 1999-10-12 | 1,728 | 1,728 | 1,630 | 1,630 | 101,000 | 5,433.33 |
| 1999-10-08 | 1,750 | 1,750 | 1,669 | 1,710 | 248,000 | 5,700 |
| 1999-10-07 | 1,760 | 1,780 | 1,700 | 1,749 | 319,000 | 5,830 |
| 1999-10-06 | 1,720 | 1,770 | 1,700 | 1,749 | 712,000 | 5,830 |
| 1999-10-05 | 1,700 | 1,720 | 1,650 | 1,700 | 220,000 | 5,666.67 |
| 1999-10-04 | 1,709 | 1,710 | 1,650 | 1,665 | 196,000 | 5,550 |
| 1999-10-01 | 1,689 | 1,730 | 1,659 | 1,710 | 648,000 | 5,700 |
| 1999-09-30 | 1,540 | 1,690 | 1,540 | 1,659 | 356,000 | 5,530 |
| 1999-09-29 | 1,530 | 1,555 | 1,510 | 1,540 | 208,000 | 5,133.33 |
| 1999-09-28 | 1,353 | 1,510 | 1,353 | 1,500 | 217,000 | 5,000 |
| 1999-09-27 | 1,400 | 1,475 | 1,330 | 1,330 | 346,000 | 4,433.33 |
| 1999-09-24 | 1,439 | 1,490 | 1,350 | 1,402 | 277,000 | 4,673.33 |
| 1999-09-22 | 1,506 | 1,620 | 1,506 | 1,589 | 435,000 | 5,296.67 |
| 1999-09-21 | 1,719 | 1,765 | 1,687 | 1,687 | 145,000 | 5,623.33 |
| 1999-09-20 | 1,830 | 1,849 | 1,800 | 1,809 | 302,000 | 6,030 |
| 1999-09-17 | 1,740 | 1,839 | 1,740 | 1,829 | 416,000 | 6,096.67 |
| 1999-09-16 | 1,758 | 1,780 | 1,681 | 1,739 | 487,000 | 5,796.67 |
| 1999-09-14 | 1,885 | 1,885 | 1,801 | 1,801 | 578,000 | 6,003.33 |
| 1999-09-13 | 1,800 | 1,885 | 1,735 | 1,885 | 1,374,000 | 6,283.33 |
| 1999-09-10 | 1,690 | 1,820 | 1,664 | 1,790 | 2,077,000 | 5,966.67 |
| 1999-09-09 | 1,728 | 1,775 | 1,635 | 1,700 | 1,485,000 | 5,666.67 |
| 1999-09-08 | 1,515 | 1,720 | 1,511 | 1,698 | 2,730,000 | 5,660 |
| 1999-09-07 | 1,605 | 1,605 | 1,475 | 1,501 | 1,432,000 | 5,003.33 |
| 1999-09-06 | 1,650 | 1,700 | 1,550 | 1,665 | 1,587,000 | 5,550 |
| 1999-09-03 | 1,410 | 1,530 | 1,400 | 1,530 | 2,084,000 | 5,100 |
| 1999-09-02 | 1,185 | 1,350 | 1,185 | 1,330 | 1,132,000 | 4,433.33 |
| 1999-09-01 | 1,155 | 1,175 | 1,145 | 1,175 | 202,000 | 3,916.67 |
| 1999-08-31 | 1,175 | 1,179 | 1,155 | 1,179 | 188,000 | 3,930 |
| 1999-08-30 | 1,160 | 1,180 | 1,151 | 1,175 | 164,000 | 3,916.67 |
| 1999-08-27 | 1,150 | 1,175 | 1,135 | 1,165 | 260,000 | 3,883.33 |
| 1999-08-26 | 1,084 | 1,160 | 1,084 | 1,135 | 133,000 | 3,783.33 |
| 1999-08-25 | 1,080 | 1,117 | 1,029 | 1,085 | 80,000 | 3,616.67 |
| 1999-08-24 | 1,100 | 1,139 | 1,090 | 1,090 | 90,000 | 3,633.33 |
| 1999-08-23 | 1,160 | 1,160 | 1,080 | 1,080 | 109,000 | 3,600 |
| 1999-08-20 | 1,146 | 1,175 | 1,135 | 1,155 | 188,000 | 3,850 |
| 1999-08-19 | 1,135 | 1,161 | 1,125 | 1,135 | 209,000 | 3,783.33 |
| 1999-08-18 | 1,180 | 1,200 | 1,145 | 1,175 | 475,000 | 3,916.67 |
| 1999-08-17 | 1,145 | 1,180 | 1,120 | 1,175 | 592,000 | 3,916.67 |
| 1999-08-16 | 1,139 | 1,139 | 1,100 | 1,130 | 154,000 | 3,766.67 |
| 1999-08-13 | 1,100 | 1,150 | 1,100 | 1,109 | 479,000 | 3,696.67 |
| 1999-08-12 | 1,030 | 1,149 | 1,030 | 1,140 | 706,000 | 3,800 |
| 1999-08-11 | 1,049 | 1,050 | 1,000 | 1,020 | 123,000 | 3,400 |
| 1999-08-10 | 989 | 1,070 | 960 | 1,060 | 266,000 | 3,533.33 |
| 1999-08-09 | 930 | 980 | 929 | 979 | 89,000 | 3,263.33 |
| 1999-08-06 | 923 | 950 | 910 | 950 | 125,000 | 3,166.67 |
| 1999-08-05 | 950 | 960 | 931 | 933 | 45,000 | 3,110 |
| 1999-08-04 | 932 | 965 | 932 | 951 | 74,000 | 3,170 |
| 1999-08-03 | 980 | 980 | 926 | 961 | 44,000 | 3,203.33 |
| 1999-08-02 | 928 | 970 | 928 | 970 | 67,000 | 3,233.33 |
| 1999-07-30 | 961 | 971 | 931 | 933 | 84,000 | 3,110 |
| 1999-07-29 | 950 | 993 | 946 | 971 | 168,000 | 3,236.67 |
| 1999-07-28 | 920 | 940 | 920 | 930 | 181,000 | 3,100 |
| 1999-07-27 | 921 | 932 | 890 | 910 | 241,000 | 3,033.33 |
| 1999-07-26 | 960 | 965 | 920 | 931 | 111,000 | 3,103.33 |
| 1999-07-23 | 960 | 995 | 960 | 980 | 152,000 | 3,266.67 |
| 1999-07-22 | 1,070 | 1,075 | 1,000 | 1,040 | 176,000 | 3,466.67 |
| 1999-07-21 | 1,119 | 1,119 | 1,070 | 1,085 | 272,000 | 3,616.67 |
| 1999-07-19 | 1,150 | 1,151 | 1,111 | 1,138 | 476,000 | 3,793.33 |
| 1999-07-16 | 1,110 | 1,156 | 1,070 | 1,090 | 1,058,000 | 3,633.33 |
| 1999-07-15 | 1,040 | 1,099 | 990 | 1,050 | 1,261,000 | 3,500 |
| 1999-07-14 | 930 | 1,020 | 920 | 1,020 | 1,671,000 | 3,400 |
| 1999-07-13 | 920 | 920 | 899 | 920 | 307,000 | 3,066.67 |
| 1999-07-12 | 861 | 919 | 860 | 919 | 376,000 | 3,063.33 |
| 1999-07-09 | 879 | 880 | 820 | 859 | 432,000 | 2,863.33 |
| 1999-07-08 | 879 | 949 | 820 | 879 | 1,291,000 | 2,930 |
| 1999-07-07 | 779 | 849 | 779 | 849 | 930,000 | 2,830 |
| 1999-07-06 | 701 | 752 | 682 | 749 | 420,000 | 2,496.67 |
| 1999-07-05 | 660 | 718 | 658 | 700 | 471,000 | 2,333.33 |
| 1999-07-02 | 653 | 655 | 637 | 640 | 113,000 | 2,133.33 |
| 1999-07-01 | 650 | 657 | 641 | 653 | 304,000 | 2,176.67 |
| 1999-06-30 | 620 | 660 | 617 | 637 | 243,000 | 2,123.33 |
| 1999-06-29 | 600 | 601 | 591 | 592 | 24,000 | 1,973.33 |
| 1999-06-28 | 603 | 603 | 593 | 593 | 26,000 | 1,976.67 |
| 1999-06-25 | 597 | 600 | 596 | 600 | 39,000 | 2,000 |
| 1999-06-24 | 596 | 605 | 596 | 597 | 52,000 | 1,990 |
| 1999-06-23 | 600 | 605 | 596 | 596 | 63,000 | 1,986.67 |
| 1999-06-22 | 605 | 605 | 590 | 590 | 50,000 | 1,966.67 |
| 1999-06-21 | 600 | 600 | 590 | 599 | 52,000 | 1,996.67 |
| 1999-06-18 | 600 | 600 | 590 | 600 | 44,000 | 2,000 |
| 1999-06-17 | 597 | 597 | 585 | 590 | 32,000 | 1,966.67 |
| 1999-06-16 | 600 | 610 | 594 | 594 | 28,000 | 1,980 |
| 1999-06-15 | 600 | 605 | 599 | 604 | 53,000 | 2,013.33 |
| 1999-06-14 | 597 | 602 | 590 | 600 | 46,000 | 2,000 |
| 1999-06-11 | 605 | 605 | 591 | 591 | 46,000 | 1,970 |
| 1999-06-10 | 594 | 605 | 593 | 595 | 32,000 | 1,983.33 |
| 1999-06-09 | 612 | 612 | 591 | 601 | 44,000 | 2,003.33 |
| 1999-06-08 | 612 | 620 | 592 | 605 | 128,000 | 2,016.67 |
| 1999-06-07 | 590 | 605 | 590 | 605 | 209,000 | 2,016.67 |
| 1999-06-04 | 580 | 585 | 570 | 580 | 32,000 | 1,933.33 |
| 1999-06-03 | 575 | 580 | 560 | 561 | 16,000 | 1,870 |
| 1999-06-02 | 590 | 590 | 575 | 584 | 45,000 | 1,946.67 |
| 1999-06-01 | 554 | 587 | 554 | 585 | 90,000 | 1,950 |
| 1999-05-31 | 550 | 560 | 540 | 554 | 44,000 | 1,846.67 |
| 1999-05-28 | 540 | 550 | 536 | 536 | 23,000 | 1,786.67 |
| 1999-05-27 | 550 | 550 | 535 | 550 | 19,000 | 1,833.33 |
| 1999-05-26 | 549 | 550 | 530 | 530 | 25,000 | 1,766.67 |
| 1999-05-25 | 526 | 550 | 526 | 549 | 21,000 | 1,830 |
| 1999-05-24 | 541 | 550 | 540 | 540 | 13,000 | 1,800 |
| 1999-05-21 | 530 | 535 | 526 | 535 | 35,000 | 1,783.33 |
| 1999-05-20 | 545 | 545 | 522 | 522 | 17,000 | 1,740 |
| 1999-05-19 | 515 | 535 | 515 | 535 | 14,000 | 1,783.33 |
| 1999-05-18 | 557 | 557 | 511 | 515 | 39,000 | 1,716.67 |
| 1999-05-17 | 550 | 560 | 545 | 547 | 17,000 | 1,823.33 |
| 1999-05-14 | 550 | 570 | 550 | 560 | 23,000 | 1,866.67 |
| 1999-05-13 | 570 | 576 | 570 | 570 | 28,000 | 1,900 |
| 1999-05-12 | 591 | 591 | 571 | 572 | 18,000 | 1,906.67 |
| 1999-05-11 | 581 | 590 | 580 | 590 | 17,000 | 1,966.67 |
| 1999-05-10 | 585 | 595 | 585 | 585 | 19,000 | 1,950 |
| 1999-05-07 | 597 | 604 | 585 | 590 | 35,000 | 1,966.67 |
| 1999-05-06 | 608 | 608 | 585 | 604 | 34,000 | 2,013.33 |
| 1999-04-30 | 595 | 595 | 580 | 590 | 19,000 | 1,966.67 |
| 1999-04-28 | 595 | 595 | 581 | 585 | 36,000 | 1,950 |
| 1999-04-27 | 600 | 600 | 590 | 595 | 44,000 | 1,983.33 |
| 1999-04-26 | 580 | 595 | 570 | 595 | 48,000 | 1,983.33 |
| 1999-04-23 | 566 | 570 | 558 | 568 | 36,000 | 1,893.33 |
| 1999-04-22 | 568 | 568 | 565 | 565 | 10,000 | 1,883.33 |
| 1999-04-21 | 569 | 570 | 568 | 568 | 18,000 | 1,893.33 |
| 1999-04-20 | 573 | 580 | 561 | 568 | 22,000 | 1,893.33 |
| 1999-04-19 | 555 | 580 | 555 | 580 | 31,000 | 1,933.33 |
| 1999-04-16 | 560 | 600 | 560 | 600 | 39,000 | 2,000 |
| 1999-04-15 | 575 | 575 | 555 | 558 | 24,000 | 1,860 |
| 1999-04-14 | 580 | 587 | 560 | 568 | 48,000 | 1,893.33 |
| 1999-04-13 | 600 | 600 | 580 | 588 | 34,000 | 1,960 |
| 1999-04-12 | 609 | 610 | 600 | 605 | 64,000 | 2,016.67 |
| 1999-04-09 | 610 | 610 | 590 | 590 | 77,000 | 1,966.67 |
| 1999-04-08 | 610 | 614 | 590 | 590 | 135,000 | 1,966.67 |
| 1999-04-07 | 610 | 618 | 600 | 608 | 210,000 | 2,026.67 |
| 1999-04-06 | 565 | 596 | 562 | 590 | 232,000 | 1,966.67 |
| 1999-04-05 | 536 | 560 | 536 | 560 | 112,000 | 1,866.67 |
| 1999-04-02 | 535 | 545 | 535 | 541 | 53,000 | 1,803.33 |
| 1999-04-01 | 530 | 545 | 529 | 530 | 54,000 | 1,766.67 |
| 1999-03-31 | 545 | 545 | 521 | 529 | 28,000 | 1,763.33 |
| 1999-03-30 | 539 | 545 | 530 | 545 | 33,000 | 1,816.67 |
| 1999-03-29 | 530 | 535 | 525 | 535 | 28,000 | 1,783.33 |
| 1999-03-26 | 520 | 540 | 520 | 520 | 30,000 | 1,733.33 |
| 1999-03-25 | 530 | 540 | 515 | 515 | 32,000 | 1,716.67 |
| 1999-03-24 | 510 | 530 | 506 | 520 | 28,000 | 1,733.33 |
| 1999-03-23 | 532 | 540 | 520 | 520 | 35,000 | 1,733.33 |
| 1999-03-19 | 535 | 550 | 532 | 532 | 39,000 | 1,773.33 |
| 1999-03-18 | 554 | 556 | 535 | 535 | 63,000 | 1,783.33 |
| 1999-03-17 | 565 | 565 | 540 | 551 | 60,000 | 1,836.67 |
| 1999-03-16 | 544 | 545 | 530 | 545 | 69,000 | 1,816.67 |
| 1999-03-15 | 554 | 555 | 540 | 550 | 19,000 | 1,833.33 |
| 1999-03-12 | 558 | 560 | 550 | 555 | 47,000 | 1,850 |
| 1999-03-11 | 565 | 565 | 545 | 560 | 86,000 | 1,866.67 |
| 1999-03-10 | 556 | 568 | 548 | 566 | 101,000 | 1,886.67 |
| 1999-03-09 | 564 | 565 | 550 | 555 | 61,000 | 1,850 |
| 1999-03-08 | 555 | 568 | 551 | 565 | 145,000 | 1,883.33 |
| 1999-03-05 | 540 | 545 | 530 | 545 | 72,000 | 1,816.67 |
| 1999-03-04 | 517 | 520 | 507 | 520 | 27,000 | 1,733.33 |
| 1999-03-03 | 510 | 520 | 510 | 515 | 13,000 | 1,716.67 |
| 1999-03-02 | 501 | 520 | 495 | 510 | 50,000 | 1,700 |
| 1999-03-01 | 511 | 519 | 491 | 491 | 77,000 | 1,636.67 |
| 1999-02-26 | 530 | 530 | 510 | 511 | 36,000 | 1,703.33 |
| 1999-02-25 | 548 | 548 | 525 | 526 | 19,000 | 1,753.33 |
| 1999-02-24 | 540 | 544 | 510 | 540 | 66,000 | 1,800 |
| 1999-02-23 | 500 | 550 | 500 | 548 | 101,000 | 1,826.67 |
| 1999-02-22 | 496 | 510 | 490 | 490 | 34,000 | 1,633.33 |
| 1999-02-19 | 507 | 508 | 493 | 496 | 64,000 | 1,653.33 |
| 1999-02-18 | 514 | 515 | 505 | 505 | 33,000 | 1,683.33 |
| 1999-02-17 | 530 | 530 | 517 | 517 | 15,000 | 1,723.33 |
| 1999-02-16 | 525 | 534 | 525 | 525 | 19,000 | 1,750 |
| 1999-02-15 | 530 | 538 | 523 | 525 | 23,000 | 1,750 |
| 1999-02-12 | 515 | 535 | 515 | 523 | 24,000 | 1,743.33 |
| 1999-02-10 | 539 | 539 | 510 | 515 | 40,000 | 1,716.67 |
| 1999-02-09 | 560 | 560 | 530 | 530 | 39,000 | 1,766.67 |
| 1999-02-08 | 546 | 560 | 545 | 550 | 41,000 | 1,833.33 |
| 1999-02-05 | 565 | 570 | 558 | 566 | 85,000 | 1,886.67 |
| 1999-02-04 | 560 | 578 | 560 | 561 | 330,000 | 1,870 |
| 1999-02-03 | 522 | 558 | 522 | 558 | 409,000 | 1,860 |
| 1999-02-02 | 530 | 540 | 520 | 525 | 96,000 | 1,750 |
| 1999-02-01 | 517 | 527 | 517 | 527 | 36,000 | 1,756.67 |
| 1999-01-29 | 510 | 520 | 510 | 516 | 33,000 | 1,720 |
| 1999-01-28 | 540 | 540 | 520 | 520 | 52,000 | 1,733.33 |
| 1999-01-27 | 505 | 530 | 505 | 530 | 67,000 | 1,766.67 |
| 1999-01-26 | 505 | 515 | 505 | 515 | 41,000 | 1,716.67 |
| 1999-01-25 | 496 | 497 | 490 | 495 | 19,000 | 1,650 |
| 1999-01-22 | 516 | 516 | 491 | 491 | 18,000 | 1,636.67 |
| 1999-01-21 | 515 | 519 | 512 | 515 | 43,000 | 1,716.67 |
| 1999-01-20 | 520 | 525 | 504 | 515 | 57,000 | 1,716.67 |
| 1999-01-19 | 534 | 534 | 525 | 525 | 60,000 | 1,750 |
| 1999-01-18 | 535 | 550 | 530 | 539 | 146,000 | 1,796.67 |
| 1999-01-14 | 501 | 527 | 491 | 527 | 181,000 | 1,756.67 |
| 1999-01-13 | 470 | 530 | 470 | 505 | 136,000 | 1,683.33 |
| 1999-01-12 | 450 | 480 | 450 | 480 | 63,000 | 1,600 |
| 1999-01-11 | 436 | 445 | 435 | 445 | 18,000 | 1,483.33 |
| 1999-01-08 | 440 | 440 | 429 | 435 | 23,000 | 1,450 |
| 1999-01-07 | 415 | 450 | 415 | 450 | 57,000 | 1,500 |
| 1999-01-06 | 405 | 415 | 405 | 415 | 18,000 | 1,383.33 |
| 1999-01-05 | 425 | 425 | 406 | 406 | 38,000 | 1,353.33 |
| 1999-01-04 | 418 | 418 | 415 | 415 | 3,000 | 1,383.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2018-09-26]1株→0.1株