6753 シャープ(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 | 2,630 | 2,635 | 2,560 | 2,615 | 1,105,000 | 26,150 |
| 1999-12-29 | 2,630 | 2,675 | 2,580 | 2,610 | 4,154,000 | 26,100 |
| 1999-12-28 | 2,465 | 2,610 | 2,465 | 2,590 | 4,733,000 | 25,900 |
| 1999-12-27 | 2,465 | 2,475 | 2,425 | 2,445 | 2,271,000 | 24,450 |
| 1999-12-24 | 2,360 | 2,555 | 2,360 | 2,490 | 11,347,000 | 24,900 |
| 1999-12-22 | 2,320 | 2,325 | 2,290 | 2,320 | 1,423,000 | 23,200 |
| 1999-12-21 | 2,320 | 2,360 | 2,270 | 2,280 | 3,860,000 | 22,800 |
| 1999-12-20 | 2,275 | 2,340 | 2,245 | 2,305 | 4,765,000 | 23,050 |
| 1999-12-17 | 2,160 | 2,260 | 2,150 | 2,205 | 2,683,000 | 22,050 |
| 1999-12-16 | 2,245 | 2,245 | 2,130 | 2,160 | 1,910,000 | 21,600 |
| 1999-12-15 | 2,260 | 2,310 | 2,225 | 2,270 | 2,123,000 | 22,700 |
| 1999-12-14 | 2,315 | 2,315 | 2,215 | 2,260 | 2,248,000 | 22,600 |
| 1999-12-13 | 2,295 | 2,320 | 2,275 | 2,320 | 3,396,000 | 23,200 |
| 1999-12-10 | 2,300 | 2,320 | 2,260 | 2,290 | 4,862,000 | 22,900 |
| 1999-12-09 | 2,270 | 2,285 | 2,250 | 2,285 | 1,291,000 | 22,850 |
| 1999-12-08 | 2,290 | 2,300 | 2,245 | 2,295 | 2,198,000 | 22,950 |
| 1999-12-07 | 2,320 | 2,325 | 2,265 | 2,300 | 3,575,000 | 23,000 |
| 1999-12-06 | 2,295 | 2,330 | 2,245 | 2,330 | 4,351,000 | 23,300 |
| 1999-12-03 | 2,170 | 2,220 | 2,110 | 2,215 | 3,292,000 | 22,150 |
| 1999-12-02 | 2,150 | 2,160 | 2,070 | 2,135 | 3,349,000 | 21,350 |
| 1999-12-01 | 2,100 | 2,125 | 2,065 | 2,110 | 3,255,000 | 21,100 |
| 1999-11-30 | 2,140 | 2,175 | 2,080 | 2,085 | 2,657,000 | 20,850 |
| 1999-11-29 | 2,170 | 2,205 | 2,115 | 2,140 | 2,982,000 | 21,400 |
| 1999-11-26 | 2,250 | 2,275 | 2,205 | 2,215 | 3,489,000 | 22,150 |
| 1999-11-25 | 2,330 | 2,350 | 2,270 | 2,300 | 3,014,000 | 23,000 |
| 1999-11-24 | 2,310 | 2,375 | 2,270 | 2,310 | 6,755,000 | 23,100 |
| 1999-11-22 | 2,150 | 2,400 | 2,115 | 2,390 | 13,144,000 | 23,900 |
| 1999-11-19 | 2,040 | 2,100 | 2,000 | 2,085 | 7,026,000 | 20,850 |
| 1999-11-18 | 1,900 | 2,010 | 1,889 | 1,980 | 2,930,000 | 19,800 |
| 1999-11-17 | 1,950 | 1,974 | 1,875 | 1,889 | 2,454,000 | 18,890 |
| 1999-11-16 | 1,950 | 1,955 | 1,911 | 1,925 | 2,183,000 | 19,250 |
| 1999-11-15 | 2,045 | 2,060 | 1,970 | 1,976 | 3,963,000 | 19,760 |
| 1999-11-12 | 2,030 | 2,060 | 1,992 | 2,005 | 5,592,000 | 20,050 |
| 1999-11-11 | 2,030 | 2,045 | 1,951 | 1,967 | 3,713,000 | 19,670 |
| 1999-11-10 | 1,981 | 2,060 | 1,980 | 2,000 | 8,348,000 | 20,000 |
| 1999-11-09 | 1,900 | 1,998 | 1,890 | 1,980 | 9,070,000 | 19,800 |
| 1999-11-08 | 1,912 | 1,915 | 1,861 | 1,861 | 4,750,000 | 18,610 |
| 1999-11-05 | 1,800 | 1,855 | 1,773 | 1,852 | 7,440,000 | 18,520 |
| 1999-11-04 | 1,738 | 1,779 | 1,730 | 1,746 | 5,379,000 | 17,460 |
| 1999-11-02 | 1,650 | 1,713 | 1,646 | 1,700 | 2,845,000 | 17,000 |
| 1999-11-01 | 1,660 | 1,693 | 1,657 | 1,673 | 2,135,000 | 16,730 |
| 1999-10-29 | 1,649 | 1,675 | 1,641 | 1,660 | 3,601,000 | 16,600 |
| 1999-10-28 | 1,551 | 1,608 | 1,551 | 1,605 | 2,046,000 | 16,050 |
| 1999-10-27 | 1,590 | 1,606 | 1,520 | 1,520 | 1,687,000 | 15,200 |
| 1999-10-26 | 1,536 | 1,570 | 1,536 | 1,560 | 870,000 | 15,600 |
| 1999-10-25 | 1,555 | 1,560 | 1,530 | 1,531 | 1,351,000 | 15,310 |
| 1999-10-22 | 1,600 | 1,605 | 1,510 | 1,560 | 1,567,000 | 15,600 |
| 1999-10-21 | 1,650 | 1,688 | 1,562 | 1,580 | 4,444,000 | 15,800 |
| 1999-10-20 | 1,595 | 1,603 | 1,580 | 1,590 | 1,664,000 | 15,900 |
| 1999-10-19 | 1,561 | 1,561 | 1,539 | 1,556 | 1,466,000 | 15,560 |
| 1999-10-18 | 1,480 | 1,564 | 1,480 | 1,531 | 1,280,000 | 15,310 |
| 1999-10-15 | 1,585 | 1,585 | 1,514 | 1,540 | 1,860,000 | 15,400 |
| 1999-10-14 | 1,611 | 1,635 | 1,588 | 1,592 | 1,994,000 | 15,920 |
| 1999-10-13 | 1,610 | 1,650 | 1,610 | 1,610 | 2,259,000 | 16,100 |
| 1999-10-12 | 1,700 | 1,706 | 1,660 | 1,660 | 686,000 | 16,600 |
| 1999-10-08 | 1,695 | 1,695 | 1,640 | 1,680 | 2,007,000 | 16,800 |
| 1999-10-07 | 1,712 | 1,721 | 1,695 | 1,695 | 1,373,000 | 16,950 |
| 1999-10-06 | 1,717 | 1,717 | 1,680 | 1,682 | 1,125,000 | 16,820 |
| 1999-10-05 | 1,740 | 1,750 | 1,700 | 1,709 | 1,626,000 | 17,090 |
| 1999-10-04 | 1,737 | 1,745 | 1,700 | 1,724 | 1,556,000 | 17,240 |
| 1999-10-01 | 1,706 | 1,726 | 1,685 | 1,707 | 1,110,000 | 17,070 |
| 1999-09-30 | 1,670 | 1,709 | 1,667 | 1,706 | 1,941,000 | 17,060 |
| 1999-09-29 | 1,700 | 1,700 | 1,665 | 1,670 | 1,243,000 | 16,700 |
| 1999-09-28 | 1,700 | 1,707 | 1,692 | 1,700 | 988,000 | 17,000 |
| 1999-09-27 | 1,680 | 1,700 | 1,660 | 1,660 | 1,042,000 | 16,600 |
| 1999-09-24 | 1,685 | 1,710 | 1,650 | 1,700 | 2,757,000 | 17,000 |
| 1999-09-22 | 1,690 | 1,730 | 1,682 | 1,715 | 2,290,000 | 17,150 |
| 1999-09-21 | 1,737 | 1,738 | 1,700 | 1,727 | 1,638,000 | 17,270 |
| 1999-09-20 | 1,750 | 1,750 | 1,700 | 1,707 | 1,242,000 | 17,070 |
| 1999-09-17 | 1,650 | 1,700 | 1,620 | 1,700 | 1,503,000 | 17,000 |
| 1999-09-16 | 1,690 | 1,690 | 1,601 | 1,620 | 1,996,000 | 16,200 |
| 1999-09-14 | 1,730 | 1,733 | 1,691 | 1,710 | 1,527,000 | 17,100 |
| 1999-09-13 | 1,738 | 1,745 | 1,725 | 1,744 | 1,857,000 | 17,440 |
| 1999-09-10 | 1,700 | 1,710 | 1,698 | 1,701 | 3,931,000 | 17,010 |
| 1999-09-09 | 1,740 | 1,745 | 1,705 | 1,705 | 1,635,000 | 17,050 |
| 1999-09-08 | 1,717 | 1,717 | 1,703 | 1,710 | 1,402,000 | 17,100 |
| 1999-09-07 | 1,765 | 1,766 | 1,706 | 1,717 | 1,861,000 | 17,170 |
| 1999-09-06 | 1,759 | 1,780 | 1,756 | 1,765 | 2,197,000 | 17,650 |
| 1999-09-03 | 1,743 | 1,759 | 1,723 | 1,745 | 1,342,000 | 17,450 |
| 1999-09-02 | 1,720 | 1,762 | 1,710 | 1,749 | 2,428,000 | 17,490 |
| 1999-09-01 | 1,690 | 1,709 | 1,686 | 1,692 | 1,882,000 | 16,920 |
| 1999-08-31 | 1,731 | 1,745 | 1,670 | 1,670 | 2,264,000 | 16,700 |
| 1999-08-30 | 1,700 | 1,779 | 1,697 | 1,761 | 1,429,000 | 17,610 |
| 1999-08-27 | 1,700 | 1,725 | 1,695 | 1,695 | 1,326,000 | 16,950 |
| 1999-08-26 | 1,715 | 1,758 | 1,709 | 1,725 | 1,237,000 | 17,250 |
| 1999-08-25 | 1,780 | 1,780 | 1,720 | 1,729 | 1,451,000 | 17,290 |
| 1999-08-24 | 1,780 | 1,794 | 1,765 | 1,765 | 1,226,000 | 17,650 |
| 1999-08-23 | 1,780 | 1,792 | 1,750 | 1,769 | 1,430,000 | 17,690 |
| 1999-08-20 | 1,762 | 1,780 | 1,750 | 1,780 | 2,444,000 | 17,800 |
| 1999-08-19 | 1,775 | 1,800 | 1,765 | 1,782 | 3,321,000 | 17,820 |
| 1999-08-18 | 1,840 | 1,857 | 1,820 | 1,820 | 5,726,000 | 18,200 |
| 1999-08-17 | 1,795 | 1,830 | 1,786 | 1,810 | 6,936,000 | 18,100 |
| 1999-08-16 | 1,750 | 1,800 | 1,744 | 1,783 | 4,937,000 | 17,830 |
| 1999-08-13 | 1,716 | 1,730 | 1,715 | 1,730 | 1,590,000 | 17,300 |
| 1999-08-12 | 1,737 | 1,737 | 1,716 | 1,737 | 1,762,000 | 17,370 |
| 1999-08-11 | 1,709 | 1,731 | 1,709 | 1,710 | 2,290,000 | 17,100 |
| 1999-08-10 | 1,735 | 1,737 | 1,705 | 1,714 | 1,784,000 | 17,140 |
| 1999-08-09 | 1,710 | 1,749 | 1,704 | 1,745 | 2,751,000 | 17,450 |
| 1999-08-06 | 1,672 | 1,745 | 1,671 | 1,718 | 3,788,000 | 17,180 |
| 1999-08-05 | 1,669 | 1,714 | 1,644 | 1,668 | 2,516,000 | 16,680 |
| 1999-08-04 | 1,755 | 1,768 | 1,666 | 1,675 | 7,032,000 | 16,750 |
| 1999-08-03 | 1,660 | 1,755 | 1,657 | 1,750 | 6,158,000 | 17,500 |
| 1999-08-02 | 1,624 | 1,672 | 1,608 | 1,641 | 2,506,000 | 16,410 |
| 1999-07-30 | 1,588 | 1,627 | 1,581 | 1,627 | 2,036,000 | 16,270 |
| 1999-07-29 | 1,600 | 1,620 | 1,585 | 1,592 | 3,727,000 | 15,920 |
| 1999-07-28 | 1,589 | 1,603 | 1,576 | 1,585 | 3,531,000 | 15,850 |
| 1999-07-27 | 1,554 | 1,559 | 1,504 | 1,529 | 2,533,000 | 15,290 |
| 1999-07-26 | 1,575 | 1,584 | 1,557 | 1,560 | 1,816,000 | 15,600 |
| 1999-07-23 | 1,553 | 1,590 | 1,553 | 1,590 | 2,305,000 | 15,900 |
| 1999-07-22 | 1,660 | 1,670 | 1,611 | 1,613 | 2,220,000 | 16,130 |
| 1999-07-21 | 1,649 | 1,690 | 1,635 | 1,690 | 3,435,000 | 16,900 |
| 1999-07-19 | 1,650 | 1,670 | 1,648 | 1,669 | 2,938,000 | 16,690 |
| 1999-07-16 | 1,660 | 1,715 | 1,631 | 1,631 | 8,297,000 | 16,310 |
| 1999-07-15 | 1,610 | 1,619 | 1,585 | 1,600 | 2,875,000 | 16,000 |
| 1999-07-14 | 1,540 | 1,638 | 1,531 | 1,610 | 5,155,000 | 16,100 |
| 1999-07-13 | 1,503 | 1,535 | 1,490 | 1,530 | 2,525,000 | 15,300 |
| 1999-07-12 | 1,515 | 1,515 | 1,502 | 1,503 | 1,314,000 | 15,030 |
| 1999-07-09 | 1,500 | 1,510 | 1,479 | 1,500 | 1,926,000 | 15,000 |
| 1999-07-08 | 1,510 | 1,510 | 1,480 | 1,497 | 1,847,000 | 14,970 |
| 1999-07-07 | 1,505 | 1,525 | 1,505 | 1,519 | 2,537,000 | 15,190 |
| 1999-07-06 | 1,500 | 1,520 | 1,490 | 1,499 | 2,410,000 | 14,990 |
| 1999-07-05 | 1,495 | 1,518 | 1,493 | 1,512 | 2,791,000 | 15,120 |
| 1999-07-02 | 1,478 | 1,495 | 1,471 | 1,486 | 3,178,000 | 14,860 |
| 1999-07-01 | 1,458 | 1,461 | 1,443 | 1,458 | 2,948,000 | 14,580 |
| 1999-06-30 | 1,447 | 1,447 | 1,430 | 1,430 | 1,118,000 | 14,300 |
| 1999-06-29 | 1,420 | 1,439 | 1,392 | 1,430 | 1,670,000 | 14,300 |
| 1999-06-28 | 1,454 | 1,454 | 1,412 | 1,423 | 874,000 | 14,230 |
| 1999-06-25 | 1,433 | 1,445 | 1,421 | 1,436 | 1,065,000 | 14,360 |
| 1999-06-24 | 1,450 | 1,461 | 1,429 | 1,440 | 1,786,000 | 14,400 |
| 1999-06-23 | 1,492 | 1,500 | 1,465 | 1,470 | 3,217,000 | 14,700 |
| 1999-06-22 | 1,491 | 1,500 | 1,467 | 1,500 | 2,386,000 | 15,000 |
| 1999-06-21 | 1,450 | 1,495 | 1,442 | 1,491 | 3,299,000 | 14,910 |
| 1999-06-18 | 1,450 | 1,453 | 1,426 | 1,436 | 2,383,000 | 14,360 |
| 1999-06-17 | 1,419 | 1,440 | 1,407 | 1,438 | 1,814,000 | 14,380 |
| 1999-06-16 | 1,414 | 1,425 | 1,402 | 1,407 | 1,446,000 | 14,070 |
| 1999-06-15 | 1,401 | 1,405 | 1,361 | 1,404 | 708,000 | 14,040 |
| 1999-06-14 | 1,408 | 1,415 | 1,386 | 1,415 | 2,057,000 | 14,150 |
| 1999-06-11 | 1,398 | 1,418 | 1,385 | 1,409 | 5,547,000 | 14,090 |
| 1999-06-10 | 1,367 | 1,398 | 1,367 | 1,398 | 1,205,000 | 13,980 |
| 1999-06-09 | 1,369 | 1,373 | 1,361 | 1,370 | 1,313,000 | 13,700 |
| 1999-06-08 | 1,370 | 1,377 | 1,360 | 1,374 | 1,057,000 | 13,740 |
| 1999-06-07 | 1,350 | 1,365 | 1,346 | 1,350 | 711,000 | 13,500 |
| 1999-06-04 | 1,336 | 1,375 | 1,336 | 1,367 | 1,119,000 | 13,670 |
| 1999-06-03 | 1,375 | 1,375 | 1,343 | 1,351 | 623,000 | 13,510 |
| 1999-06-02 | 1,383 | 1,383 | 1,360 | 1,370 | 1,084,000 | 13,700 |
| 1999-06-01 | 1,365 | 1,385 | 1,355 | 1,376 | 969,000 | 13,760 |
| 1999-05-31 | 1,370 | 1,378 | 1,360 | 1,365 | 774,000 | 13,650 |
| 1999-05-28 | 1,355 | 1,370 | 1,342 | 1,342 | 1,240,000 | 13,420 |
| 1999-05-27 | 1,408 | 1,408 | 1,370 | 1,390 | 2,156,000 | 13,900 |
| 1999-05-26 | 1,350 | 1,394 | 1,343 | 1,388 | 2,698,000 | 13,880 |
| 1999-05-25 | 1,327 | 1,358 | 1,320 | 1,348 | 1,295,000 | 13,480 |
| 1999-05-24 | 1,309 | 1,356 | 1,309 | 1,332 | 1,475,000 | 13,320 |
| 1999-05-21 | 1,325 | 1,349 | 1,310 | 1,349 | 1,294,000 | 13,490 |
| 1999-05-20 | 1,299 | 1,310 | 1,271 | 1,295 | 1,165,000 | 12,950 |
| 1999-05-19 | 1,314 | 1,318 | 1,286 | 1,288 | 634,000 | 12,880 |
| 1999-05-18 | 1,290 | 1,315 | 1,285 | 1,315 | 1,100,000 | 13,150 |
| 1999-05-17 | 1,303 | 1,304 | 1,281 | 1,281 | 1,375,000 | 12,810 |
| 1999-05-14 | 1,345 | 1,350 | 1,320 | 1,330 | 1,506,000 | 13,300 |
| 1999-05-13 | 1,378 | 1,378 | 1,345 | 1,345 | 659,000 | 13,450 |
| 1999-05-12 | 1,351 | 1,385 | 1,351 | 1,367 | 1,498,000 | 13,670 |
| 1999-05-11 | 1,370 | 1,383 | 1,350 | 1,350 | 1,052,000 | 13,500 |
| 1999-05-10 | 1,387 | 1,400 | 1,372 | 1,387 | 487,000 | 13,870 |
| 1999-05-07 | 1,425 | 1,430 | 1,389 | 1,395 | 1,454,000 | 13,950 |
| 1999-05-06 | 1,409 | 1,435 | 1,405 | 1,435 | 1,685,000 | 14,350 |
| 1999-04-30 | 1,410 | 1,410 | 1,396 | 1,400 | 1,373,000 | 14,000 |
| 1999-04-28 | 1,428 | 1,440 | 1,412 | 1,422 | 2,202,000 | 14,220 |
| 1999-04-27 | 1,390 | 1,420 | 1,384 | 1,420 | 1,819,000 | 14,200 |
| 1999-04-26 | 1,400 | 1,405 | 1,382 | 1,386 | 1,858,000 | 13,860 |
| 1999-04-23 | 1,390 | 1,412 | 1,384 | 1,400 | 3,441,000 | 14,000 |
| 1999-04-22 | 1,370 | 1,385 | 1,350 | 1,385 | 2,282,000 | 13,850 |
| 1999-04-21 | 1,350 | 1,350 | 1,320 | 1,330 | 1,378,000 | 13,300 |
| 1999-04-20 | 1,298 | 1,340 | 1,290 | 1,321 | 1,810,000 | 13,210 |
| 1999-04-19 | 1,307 | 1,313 | 1,290 | 1,305 | 1,162,000 | 13,050 |
| 1999-04-16 | 1,323 | 1,335 | 1,305 | 1,305 | 1,688,000 | 13,050 |
| 1999-04-15 | 1,302 | 1,326 | 1,302 | 1,319 | 1,632,000 | 13,190 |
| 1999-04-14 | 1,330 | 1,335 | 1,280 | 1,335 | 1,750,000 | 13,350 |
| 1999-04-13 | 1,357 | 1,367 | 1,334 | 1,339 | 2,122,000 | 13,390 |
| 1999-04-12 | 1,392 | 1,399 | 1,351 | 1,351 | 1,818,000 | 13,510 |
| 1999-04-09 | 1,440 | 1,440 | 1,401 | 1,412 | 4,061,000 | 14,120 |
| 1999-04-08 | 1,389 | 1,400 | 1,370 | 1,400 | 2,171,000 | 14,000 |
| 1999-04-07 | 1,365 | 1,380 | 1,356 | 1,380 | 1,913,000 | 13,800 |
| 1999-04-06 | 1,370 | 1,370 | 1,330 | 1,365 | 1,750,000 | 13,650 |
| 1999-04-05 | 1,345 | 1,376 | 1,345 | 1,370 | 1,485,000 | 13,700 |
| 1999-04-02 | 1,350 | 1,358 | 1,330 | 1,330 | 3,216,000 | 13,300 |
| 1999-04-01 | 1,300 | 1,358 | 1,290 | 1,332 | 5,376,000 | 13,320 |
| 1999-03-31 | 1,236 | 1,265 | 1,215 | 1,250 | 3,539,000 | 12,500 |
| 1999-03-30 | 1,230 | 1,245 | 1,225 | 1,237 | 3,981,000 | 12,370 |
| 1999-03-29 | 1,215 | 1,215 | 1,205 | 1,209 | 935,000 | 12,090 |
| 1999-03-26 | 1,215 | 1,221 | 1,204 | 1,215 | 1,579,000 | 12,150 |
| 1999-03-25 | 1,210 | 1,215 | 1,193 | 1,193 | 2,476,000 | 11,930 |
| 1999-03-24 | 1,213 | 1,231 | 1,190 | 1,190 | 4,161,000 | 11,900 |
| 1999-03-23 | 1,210 | 1,216 | 1,190 | 1,193 | 1,483,000 | 11,930 |
| 1999-03-19 | 1,200 | 1,230 | 1,196 | 1,210 | 1,992,000 | 12,100 |
| 1999-03-18 | 1,227 | 1,227 | 1,186 | 1,189 | 1,800,000 | 11,890 |
| 1999-03-17 | 1,244 | 1,245 | 1,220 | 1,236 | 3,011,000 | 12,360 |
| 1999-03-16 | 1,215 | 1,241 | 1,213 | 1,241 | 2,537,000 | 12,410 |
| 1999-03-15 | 1,215 | 1,217 | 1,190 | 1,215 | 2,282,000 | 12,150 |
| 1999-03-12 | 1,201 | 1,220 | 1,185 | 1,217 | 5,660,000 | 12,170 |
| 1999-03-11 | 1,230 | 1,257 | 1,221 | 1,221 | 4,684,000 | 12,210 |
| 1999-03-10 | 1,190 | 1,215 | 1,180 | 1,215 | 2,807,000 | 12,150 |
| 1999-03-09 | 1,166 | 1,176 | 1,166 | 1,175 | 1,996,000 | 11,750 |
| 1999-03-08 | 1,170 | 1,185 | 1,160 | 1,160 | 2,110,000 | 11,600 |
| 1999-03-05 | 1,139 | 1,168 | 1,132 | 1,168 | 2,023,000 | 11,680 |
| 1999-03-04 | 1,100 | 1,109 | 1,090 | 1,102 | 1,343,000 | 11,020 |
| 1999-03-03 | 1,101 | 1,110 | 1,088 | 1,091 | 1,278,000 | 10,910 |
| 1999-03-02 | 1,121 | 1,130 | 1,096 | 1,101 | 957,000 | 11,010 |
| 1999-03-01 | 1,150 | 1,153 | 1,125 | 1,125 | 1,195,000 | 11,250 |
| 1999-02-26 | 1,157 | 1,170 | 1,151 | 1,158 | 1,067,000 | 11,580 |
| 1999-02-25 | 1,151 | 1,157 | 1,137 | 1,148 | 983,000 | 11,480 |
| 1999-02-24 | 1,185 | 1,185 | 1,145 | 1,151 | 1,883,000 | 11,510 |
| 1999-02-23 | 1,115 | 1,177 | 1,115 | 1,167 | 3,099,000 | 11,670 |
| 1999-02-22 | 1,124 | 1,124 | 1,081 | 1,115 | 2,432,000 | 11,150 |
| 1999-02-19 | 1,130 | 1,130 | 1,103 | 1,104 | 986,000 | 11,040 |
| 1999-02-18 | 1,132 | 1,138 | 1,118 | 1,129 | 843,000 | 11,290 |
| 1999-02-17 | 1,157 | 1,157 | 1,120 | 1,121 | 687,000 | 11,210 |
| 1999-02-16 | 1,122 | 1,140 | 1,105 | 1,137 | 1,252,000 | 11,370 |
| 1999-02-15 | 1,120 | 1,136 | 1,108 | 1,132 | 686,000 | 11,320 |
| 1999-02-12 | 1,144 | 1,144 | 1,100 | 1,100 | 1,296,000 | 11,000 |
| 1999-02-10 | 1,090 | 1,115 | 1,090 | 1,105 | 858,000 | 11,050 |
| 1999-02-09 | 1,127 | 1,137 | 1,100 | 1,104 | 1,828,000 | 11,040 |
| 1999-02-08 | 1,103 | 1,121 | 1,095 | 1,121 | 2,064,000 | 11,210 |
| 1999-02-05 | 1,108 | 1,108 | 1,080 | 1,092 | 1,844,000 | 10,920 |
| 1999-02-04 | 1,112 | 1,130 | 1,103 | 1,110 | 1,127,000 | 11,100 |
| 1999-02-03 | 1,145 | 1,145 | 1,107 | 1,115 | 2,602,000 | 11,150 |
| 1999-02-02 | 1,187 | 1,188 | 1,142 | 1,159 | 1,639,000 | 11,590 |
| 1999-02-01 | 1,215 | 1,230 | 1,180 | 1,189 | 3,152,000 | 11,890 |
| 1999-01-29 | 1,156 | 1,202 | 1,150 | 1,187 | 3,440,000 | 11,870 |
| 1999-01-28 | 1,130 | 1,159 | 1,127 | 1,136 | 3,287,000 | 11,360 |
| 1999-01-27 | 1,120 | 1,133 | 1,115 | 1,121 | 1,588,000 | 11,210 |
| 1999-01-26 | 1,105 | 1,127 | 1,088 | 1,099 | 1,344,000 | 10,990 |
| 1999-01-25 | 1,100 | 1,117 | 1,081 | 1,114 | 623,000 | 11,140 |
| 1999-01-22 | 1,074 | 1,124 | 1,074 | 1,110 | 2,129,000 | 11,100 |
| 1999-01-21 | 1,085 | 1,100 | 1,075 | 1,094 | 2,068,000 | 10,940 |
| 1999-01-20 | 1,078 | 1,080 | 1,061 | 1,080 | 859,000 | 10,800 |
| 1999-01-19 | 1,084 | 1,084 | 1,044 | 1,064 | 857,000 | 10,640 |
| 1999-01-18 | 1,100 | 1,100 | 1,070 | 1,085 | 1,147,000 | 10,850 |
| 1999-01-14 | 1,045 | 1,097 | 1,042 | 1,090 | 2,112,000 | 10,900 |
| 1999-01-13 | 1,030 | 1,060 | 1,022 | 1,045 | 1,337,000 | 10,450 |
| 1999-01-12 | 1,002 | 1,049 | 1,002 | 1,020 | 1,570,000 | 10,200 |
| 1999-01-11 | 997 | 1,028 | 988 | 1,020 | 763,000 | 10,200 |
| 1999-01-08 | 986 | 1,009 | 975 | 997 | 1,216,000 | 9,970 |
| 1999-01-07 | 1,003 | 1,010 | 976 | 978 | 895,000 | 9,780 |
| 1999-01-06 | 985 | 993 | 971 | 993 | 626,000 | 9,930 |
| 1999-01-05 | 1,018 | 1,018 | 973 | 982 | 822,000 | 9,820 |
| 1999-01-04 | 999 | 1,018 | 999 | 1,014 | 367,000 | 10,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
