6770 アルプスアルパイン(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 | 1,540 | 1,570 | 1,515 | 1,559 | 79,000 | 1,559 |
| 1999-12-29 | 1,552 | 1,552 | 1,511 | 1,527 | 411,000 | 1,527 |
| 1999-12-28 | 1,590 | 1,599 | 1,540 | 1,552 | 348,000 | 1,552 |
| 1999-12-27 | 1,610 | 1,620 | 1,580 | 1,590 | 527,000 | 1,590 |
| 1999-12-24 | 1,550 | 1,630 | 1,549 | 1,580 | 409,000 | 1,580 |
| 1999-12-22 | 1,506 | 1,559 | 1,506 | 1,525 | 715,000 | 1,525 |
| 1999-12-21 | 1,542 | 1,550 | 1,530 | 1,536 | 675,000 | 1,536 |
| 1999-12-20 | 1,610 | 1,615 | 1,551 | 1,570 | 886,000 | 1,570 |
| 1999-12-17 | 1,670 | 1,670 | 1,635 | 1,640 | 524,000 | 1,640 |
| 1999-12-16 | 1,700 | 1,700 | 1,670 | 1,685 | 489,000 | 1,685 |
| 1999-12-15 | 1,735 | 1,740 | 1,701 | 1,703 | 825,000 | 1,703 |
| 1999-12-14 | 1,730 | 1,738 | 1,698 | 1,730 | 984,000 | 1,730 |
| 1999-12-13 | 1,719 | 1,721 | 1,699 | 1,700 | 606,000 | 1,700 |
| 1999-12-10 | 1,710 | 1,731 | 1,695 | 1,705 | 1,273,000 | 1,705 |
| 1999-12-09 | 1,799 | 1,800 | 1,723 | 1,740 | 721,000 | 1,740 |
| 1999-12-08 | 1,760 | 1,810 | 1,760 | 1,800 | 588,000 | 1,800 |
| 1999-12-07 | 1,830 | 1,830 | 1,760 | 1,779 | 665,000 | 1,779 |
| 1999-12-06 | 1,806 | 1,845 | 1,806 | 1,830 | 824,000 | 1,830 |
| 1999-12-03 | 1,843 | 1,855 | 1,801 | 1,815 | 803,000 | 1,815 |
| 1999-12-02 | 1,860 | 1,873 | 1,805 | 1,873 | 454,000 | 1,873 |
| 1999-12-01 | 1,871 | 1,900 | 1,853 | 1,871 | 366,000 | 1,871 |
| 1999-11-30 | 1,950 | 1,950 | 1,871 | 1,890 | 633,000 | 1,890 |
| 1999-11-29 | 1,919 | 1,955 | 1,870 | 1,928 | 575,000 | 1,928 |
| 1999-11-26 | 1,908 | 1,970 | 1,890 | 1,930 | 1,013,000 | 1,930 |
| 1999-11-25 | 2,050 | 2,080 | 1,900 | 1,901 | 1,541,000 | 1,901 |
| 1999-11-24 | 2,180 | 2,240 | 2,060 | 2,090 | 1,991,000 | 2,090 |
| 1999-11-22 | 2,060 | 2,200 | 2,010 | 2,180 | 3,977,000 | 2,180 |
| 1999-11-19 | 1,851 | 1,920 | 1,830 | 1,900 | 1,866,000 | 1,900 |
| 1999-11-18 | 1,700 | 1,732 | 1,700 | 1,701 | 630,000 | 1,701 |
| 1999-11-17 | 1,715 | 1,730 | 1,673 | 1,686 | 1,565,000 | 1,686 |
| 1999-11-16 | 1,755 | 1,755 | 1,680 | 1,700 | 921,000 | 1,700 |
| 1999-11-15 | 1,850 | 1,856 | 1,750 | 1,755 | 613,000 | 1,755 |
| 1999-11-12 | 1,923 | 1,923 | 1,815 | 1,880 | 525,000 | 1,880 |
| 1999-11-11 | 1,779 | 1,910 | 1,775 | 1,893 | 1,506,000 | 1,893 |
| 1999-11-10 | 1,800 | 1,801 | 1,698 | 1,719 | 1,806,000 | 1,719 |
| 1999-11-09 | 1,929 | 1,930 | 1,855 | 1,870 | 439,000 | 1,870 |
| 1999-11-08 | 1,937 | 1,948 | 1,920 | 1,936 | 255,000 | 1,936 |
| 1999-11-05 | 2,000 | 2,000 | 1,937 | 1,937 | 409,000 | 1,937 |
| 1999-11-04 | 2,005 | 2,015 | 1,970 | 1,990 | 524,000 | 1,990 |
| 1999-11-02 | 1,950 | 2,015 | 1,950 | 1,999 | 634,000 | 1,999 |
| 1999-11-01 | 1,990 | 1,990 | 1,905 | 1,905 | 876,000 | 1,905 |
| 1999-10-29 | 2,080 | 2,080 | 2,020 | 2,020 | 400,000 | 2,020 |
| 1999-10-28 | 2,030 | 2,050 | 2,015 | 2,025 | 522,000 | 2,025 |
| 1999-10-27 | 2,050 | 2,090 | 2,040 | 2,060 | 493,000 | 2,060 |
| 1999-10-26 | 2,100 | 2,100 | 2,050 | 2,050 | 641,000 | 2,050 |
| 1999-10-25 | 2,085 | 2,130 | 2,085 | 2,100 | 240,000 | 2,100 |
| 1999-10-22 | 2,065 | 2,095 | 2,065 | 2,080 | 303,000 | 2,080 |
| 1999-10-21 | 2,160 | 2,160 | 2,035 | 2,080 | 512,000 | 2,080 |
| 1999-10-20 | 2,165 | 2,165 | 2,120 | 2,120 | 555,000 | 2,120 |
| 1999-10-19 | 2,085 | 2,090 | 2,070 | 2,085 | 342,000 | 2,085 |
| 1999-10-18 | 2,045 | 2,065 | 2,030 | 2,040 | 441,000 | 2,040 |
| 1999-10-15 | 2,110 | 2,120 | 2,080 | 2,095 | 532,000 | 2,095 |
| 1999-10-14 | 2,130 | 2,140 | 2,095 | 2,110 | 724,000 | 2,110 |
| 1999-10-13 | 2,085 | 2,190 | 2,085 | 2,140 | 926,000 | 2,140 |
| 1999-10-12 | 2,025 | 2,140 | 2,025 | 2,120 | 1,049,000 | 2,120 |
| 1999-10-08 | 2,025 | 2,030 | 2,000 | 2,000 | 1,440,000 | 2,000 |
| 1999-10-07 | 2,090 | 2,100 | 2,050 | 2,050 | 721,000 | 2,050 |
| 1999-10-06 | 2,070 | 2,075 | 2,000 | 2,045 | 1,568,000 | 2,045 |
| 1999-10-05 | 2,165 | 2,205 | 2,085 | 2,150 | 919,000 | 2,150 |
| 1999-10-04 | 2,220 | 2,220 | 2,190 | 2,205 | 935,000 | 2,205 |
| 1999-10-01 | 2,205 | 2,250 | 2,200 | 2,250 | 427,000 | 2,250 |
| 1999-09-30 | 2,205 | 2,270 | 2,200 | 2,225 | 559,000 | 2,225 |
| 1999-09-29 | 2,100 | 2,200 | 2,090 | 2,200 | 729,000 | 2,200 |
| 1999-09-28 | 2,090 | 2,125 | 2,055 | 2,065 | 632,000 | 2,065 |
| 1999-09-27 | 2,070 | 2,110 | 2,070 | 2,080 | 599,000 | 2,080 |
| 1999-09-24 | 2,130 | 2,130 | 2,005 | 2,070 | 1,299,000 | 2,070 |
| 1999-09-22 | 2,260 | 2,270 | 2,110 | 2,240 | 1,675,000 | 2,240 |
| 1999-09-21 | 2,260 | 2,405 | 2,255 | 2,310 | 1,665,000 | 2,310 |
| 1999-09-20 | 2,390 | 2,390 | 2,260 | 2,260 | 1,245,000 | 2,260 |
| 1999-09-17 | 2,350 | 2,390 | 2,320 | 2,375 | 588,000 | 2,375 |
| 1999-09-16 | 2,360 | 2,365 | 2,270 | 2,320 | 1,347,000 | 2,320 |
| 1999-09-14 | 2,220 | 2,435 | 2,220 | 2,365 | 3,738,000 | 2,365 |
| 1999-09-13 | 2,505 | 2,505 | 2,260 | 2,260 | 1,631,000 | 2,260 |
| 1999-09-10 | 2,675 | 2,700 | 2,600 | 2,660 | 1,781,000 | 2,660 |
| 1999-09-09 | 2,805 | 2,810 | 2,750 | 2,755 | 657,000 | 2,755 |
| 1999-09-08 | 2,805 | 2,830 | 2,720 | 2,770 | 1,498,000 | 2,770 |
| 1999-09-07 | 2,860 | 2,875 | 2,785 | 2,820 | 1,169,000 | 2,820 |
| 1999-09-06 | 2,960 | 3,000 | 2,935 | 2,935 | 797,000 | 2,935 |
| 1999-09-03 | 3,020 | 3,020 | 2,920 | 2,935 | 1,257,000 | 2,935 |
| 1999-09-02 | 3,280 | 3,290 | 3,050 | 3,070 | 1,795,000 | 3,070 |
| 1999-09-01 | 3,260 | 3,330 | 3,240 | 3,280 | 579,000 | 3,280 |
| 1999-08-31 | 3,210 | 3,240 | 3,180 | 3,180 | 279,000 | 3,180 |
| 1999-08-30 | 3,200 | 3,340 | 3,200 | 3,260 | 556,000 | 3,260 |
| 1999-08-27 | 3,220 | 3,240 | 3,170 | 3,190 | 740,000 | 3,190 |
| 1999-08-26 | 3,240 | 3,250 | 3,190 | 3,200 | 580,000 | 3,200 |
| 1999-08-25 | 3,130 | 3,250 | 3,130 | 3,210 | 654,000 | 3,210 |
| 1999-08-24 | 3,340 | 3,340 | 3,250 | 3,280 | 299,000 | 3,280 |
| 1999-08-23 | 3,400 | 3,400 | 3,310 | 3,340 | 157,000 | 3,340 |
| 1999-08-20 | 3,390 | 3,400 | 3,300 | 3,400 | 379,000 | 3,400 |
| 1999-08-19 | 3,370 | 3,430 | 3,340 | 3,340 | 658,000 | 3,340 |
| 1999-08-18 | 3,380 | 3,500 | 3,360 | 3,470 | 1,057,000 | 3,470 |
| 1999-08-17 | 3,350 | 3,360 | 3,300 | 3,340 | 292,000 | 3,340 |
| 1999-08-16 | 3,250 | 3,390 | 3,250 | 3,350 | 785,000 | 3,350 |
| 1999-08-13 | 3,160 | 3,250 | 3,120 | 3,200 | 237,000 | 3,200 |
| 1999-08-12 | 3,110 | 3,190 | 3,110 | 3,160 | 218,000 | 3,160 |
| 1999-08-11 | 3,080 | 3,160 | 3,080 | 3,080 | 183,000 | 3,080 |
| 1999-08-10 | 3,070 | 3,100 | 3,040 | 3,090 | 180,000 | 3,090 |
| 1999-08-09 | 3,030 | 3,130 | 3,030 | 3,130 | 168,000 | 3,130 |
| 1999-08-06 | 3,130 | 3,130 | 3,020 | 3,020 | 164,000 | 3,020 |
| 1999-08-05 | 3,190 | 3,190 | 3,120 | 3,120 | 202,000 | 3,120 |
| 1999-08-04 | 3,300 | 3,300 | 3,200 | 3,210 | 684,000 | 3,210 |
| 1999-08-03 | 3,060 | 3,260 | 3,050 | 3,230 | 945,000 | 3,230 |
| 1999-08-02 | 3,060 | 3,080 | 2,980 | 3,050 | 461,000 | 3,050 |
| 1999-07-30 | 3,120 | 3,150 | 3,070 | 3,110 | 291,000 | 3,110 |
| 1999-07-29 | 3,160 | 3,180 | 3,110 | 3,170 | 213,000 | 3,170 |
| 1999-07-28 | 3,020 | 3,190 | 3,020 | 3,170 | 333,000 | 3,170 |
| 1999-07-27 | 3,060 | 3,070 | 2,960 | 2,980 | 368,000 | 2,980 |
| 1999-07-26 | 3,070 | 3,110 | 3,070 | 3,110 | 209,000 | 3,110 |
| 1999-07-23 | 3,010 | 3,140 | 3,010 | 3,110 | 588,000 | 3,110 |
| 1999-07-22 | 3,210 | 3,270 | 3,210 | 3,260 | 372,000 | 3,260 |
| 1999-07-21 | 3,300 | 3,300 | 3,180 | 3,260 | 682,000 | 3,260 |
| 1999-07-19 | 3,250 | 3,390 | 3,150 | 3,360 | 587,000 | 3,360 |
| 1999-07-16 | 3,400 | 3,400 | 3,260 | 3,300 | 417,000 | 3,300 |
| 1999-07-15 | 3,340 | 3,410 | 3,330 | 3,400 | 1,468,000 | 3,400 |
| 1999-07-14 | 3,160 | 3,320 | 3,160 | 3,290 | 695,000 | 3,290 |
| 1999-07-13 | 3,150 | 3,220 | 3,140 | 3,210 | 894,000 | 3,210 |
| 1999-07-12 | 3,090 | 3,190 | 3,080 | 3,120 | 1,032,000 | 3,120 |
| 1999-07-09 | 3,100 | 3,110 | 3,060 | 3,070 | 567,000 | 3,070 |
| 1999-07-08 | 3,090 | 3,140 | 3,070 | 3,110 | 605,000 | 3,110 |
| 1999-07-07 | 3,040 | 3,110 | 3,020 | 3,090 | 634,000 | 3,090 |
| 1999-07-06 | 3,060 | 3,060 | 2,990 | 3,040 | 240,000 | 3,040 |
| 1999-07-05 | 3,020 | 3,100 | 3,010 | 3,060 | 528,000 | 3,060 |
| 1999-07-02 | 2,875 | 3,010 | 2,875 | 2,980 | 1,222,000 | 2,980 |
| 1999-07-01 | 2,995 | 2,995 | 2,945 | 2,955 | 582,000 | 2,955 |
| 1999-06-30 | 2,950 | 2,960 | 2,830 | 2,835 | 796,000 | 2,835 |
| 1999-06-29 | 2,950 | 2,950 | 2,865 | 2,910 | 1,276,000 | 2,910 |
| 1999-06-28 | 2,940 | 2,960 | 2,920 | 2,955 | 212,000 | 2,955 |
| 1999-06-25 | 2,970 | 3,000 | 2,920 | 2,980 | 774,000 | 2,980 |
| 1999-06-24 | 3,080 | 3,140 | 3,020 | 3,040 | 606,000 | 3,040 |
| 1999-06-23 | 3,050 | 3,110 | 3,050 | 3,100 | 740,000 | 3,100 |
| 1999-06-22 | 3,120 | 3,130 | 3,040 | 3,060 | 994,000 | 3,060 |
| 1999-06-21 | 3,050 | 3,110 | 3,010 | 3,070 | 676,000 | 3,070 |
| 1999-06-18 | 3,020 | 3,080 | 2,990 | 3,020 | 1,560,000 | 3,020 |
| 1999-06-17 | 2,900 | 2,990 | 2,830 | 2,975 | 1,200,000 | 2,975 |
| 1999-06-16 | 2,855 | 2,855 | 2,830 | 2,850 | 785,000 | 2,850 |
| 1999-06-15 | 2,715 | 2,855 | 2,715 | 2,815 | 1,499,000 | 2,815 |
| 1999-06-14 | 2,705 | 2,710 | 2,690 | 2,700 | 424,000 | 2,700 |
| 1999-06-11 | 2,740 | 2,770 | 2,700 | 2,700 | 1,385,000 | 2,700 |
| 1999-06-10 | 2,740 | 2,740 | 2,700 | 2,710 | 814,000 | 2,710 |
| 1999-06-09 | 2,700 | 2,725 | 2,690 | 2,705 | 669,000 | 2,705 |
| 1999-06-08 | 2,675 | 2,730 | 2,660 | 2,700 | 1,168,000 | 2,700 |
| 1999-06-07 | 2,530 | 2,600 | 2,530 | 2,595 | 738,000 | 2,595 |
| 1999-06-04 | 2,520 | 2,530 | 2,470 | 2,470 | 1,047,000 | 2,470 |
| 1999-06-03 | 2,580 | 2,590 | 2,560 | 2,560 | 465,000 | 2,560 |
| 1999-06-02 | 2,540 | 2,565 | 2,515 | 2,545 | 537,000 | 2,545 |
| 1999-06-01 | 2,575 | 2,580 | 2,540 | 2,555 | 621,000 | 2,555 |
| 1999-05-31 | 2,615 | 2,620 | 2,585 | 2,615 | 600,000 | 2,615 |
| 1999-05-28 | 2,620 | 2,630 | 2,570 | 2,600 | 739,000 | 2,600 |
| 1999-05-27 | 2,640 | 2,640 | 2,600 | 2,635 | 722,000 | 2,635 |
| 1999-05-26 | 2,520 | 2,610 | 2,505 | 2,610 | 735,000 | 2,610 |
| 1999-05-25 | 2,590 | 2,620 | 2,550 | 2,550 | 1,403,000 | 2,550 |
| 1999-05-24 | 2,640 | 2,650 | 2,550 | 2,560 | 2,426,000 | 2,560 |
| 1999-05-21 | 2,370 | 2,560 | 2,330 | 2,520 | 4,904,000 | 2,520 |
| 1999-05-20 | 2,235 | 2,280 | 2,000 | 2,210 | 1,952,000 | 2,210 |
| 1999-05-19 | 2,190 | 2,245 | 2,175 | 2,195 | 1,338,000 | 2,195 |
| 1999-05-18 | 2,190 | 2,205 | 2,165 | 2,170 | 472,000 | 2,170 |
| 1999-05-17 | 2,185 | 2,210 | 2,160 | 2,170 | 889,000 | 2,170 |
| 1999-05-14 | 2,150 | 2,225 | 2,130 | 2,180 | 1,605,000 | 2,180 |
| 1999-05-13 | 2,060 | 2,125 | 2,050 | 2,125 | 1,170,000 | 2,125 |
| 1999-05-12 | 2,030 | 2,080 | 2,030 | 2,035 | 1,145,000 | 2,035 |
| 1999-05-11 | 2,020 | 2,030 | 2,000 | 2,025 | 233,000 | 2,025 |
| 1999-05-10 | 2,025 | 2,025 | 2,005 | 2,020 | 264,000 | 2,020 |
| 1999-05-07 | 2,020 | 2,025 | 1,982 | 2,010 | 483,000 | 2,010 |
| 1999-05-06 | 2,000 | 2,050 | 2,000 | 2,010 | 428,000 | 2,010 |
| 1999-04-30 | 2,030 | 2,035 | 1,990 | 2,025 | 493,000 | 2,025 |
| 1999-04-28 | 1,980 | 2,010 | 1,970 | 2,010 | 433,000 | 2,010 |
| 1999-04-27 | 1,994 | 1,994 | 1,964 | 1,965 | 350,000 | 1,965 |
| 1999-04-26 | 1,930 | 1,938 | 1,910 | 1,938 | 222,000 | 1,938 |
| 1999-04-23 | 1,915 | 1,950 | 1,900 | 1,931 | 276,000 | 1,931 |
| 1999-04-22 | 1,895 | 1,940 | 1,885 | 1,915 | 468,000 | 1,915 |
| 1999-04-21 | 1,911 | 1,915 | 1,888 | 1,889 | 289,000 | 1,889 |
| 1999-04-20 | 1,900 | 1,935 | 1,900 | 1,935 | 313,000 | 1,935 |
| 1999-04-19 | 1,925 | 1,938 | 1,919 | 1,930 | 251,000 | 1,930 |
| 1999-04-16 | 1,950 | 1,980 | 1,925 | 1,925 | 410,000 | 1,925 |
| 1999-04-15 | 1,954 | 1,954 | 1,916 | 1,922 | 323,000 | 1,922 |
| 1999-04-14 | 1,940 | 1,977 | 1,932 | 1,970 | 510,000 | 1,970 |
| 1999-04-13 | 1,891 | 1,955 | 1,877 | 1,939 | 750,000 | 1,939 |
| 1999-04-12 | 1,920 | 1,921 | 1,882 | 1,882 | 440,000 | 1,882 |
| 1999-04-09 | 1,933 | 1,943 | 1,915 | 1,923 | 808,000 | 1,923 |
| 1999-04-08 | 1,950 | 1,951 | 1,920 | 1,943 | 599,000 | 1,943 |
| 1999-04-07 | 1,930 | 1,950 | 1,910 | 1,950 | 978,000 | 1,950 |
| 1999-04-06 | 1,940 | 1,960 | 1,915 | 1,960 | 841,000 | 1,960 |
| 1999-04-05 | 1,925 | 1,970 | 1,925 | 1,960 | 725,000 | 1,960 |
| 1999-04-02 | 2,030 | 2,030 | 1,951 | 1,951 | 610,000 | 1,951 |
| 1999-04-01 | 1,970 | 2,035 | 1,970 | 2,000 | 485,000 | 2,000 |
| 1999-03-31 | 2,025 | 2,025 | 1,980 | 1,995 | 239,000 | 1,995 |
| 1999-03-30 | 2,050 | 2,050 | 1,995 | 1,995 | 213,000 | 1,995 |
| 1999-03-29 | 1,995 | 2,030 | 1,993 | 2,025 | 221,000 | 2,025 |
| 1999-03-26 | 1,924 | 1,988 | 1,924 | 1,967 | 422,000 | 1,967 |
| 1999-03-25 | 1,910 | 1,924 | 1,906 | 1,910 | 525,000 | 1,910 |
| 1999-03-24 | 1,912 | 1,947 | 1,910 | 1,918 | 455,000 | 1,918 |
| 1999-03-23 | 1,970 | 1,995 | 1,923 | 1,959 | 808,000 | 1,959 |
| 1999-03-19 | 2,000 | 2,040 | 1,980 | 1,980 | 319,000 | 1,980 |
| 1999-03-18 | 2,020 | 2,020 | 1,980 | 2,000 | 1,082,000 | 2,000 |
| 1999-03-17 | 1,960 | 2,035 | 1,960 | 2,015 | 2,496,000 | 2,015 |
| 1999-03-16 | 2,135 | 2,220 | 2,110 | 2,200 | 963,000 | 2,200 |
| 1999-03-15 | 2,115 | 2,115 | 2,080 | 2,095 | 200,000 | 2,095 |
| 1999-03-12 | 2,165 | 2,165 | 2,100 | 2,130 | 368,000 | 2,130 |
| 1999-03-11 | 2,140 | 2,140 | 2,060 | 2,125 | 311,000 | 2,125 |
| 1999-03-10 | 2,130 | 2,180 | 2,125 | 2,125 | 866,000 | 2,125 |
| 1999-03-09 | 2,145 | 2,150 | 2,100 | 2,130 | 359,000 | 2,130 |
| 1999-03-08 | 2,140 | 2,150 | 2,120 | 2,145 | 690,000 | 2,145 |
| 1999-03-05 | 2,035 | 2,100 | 2,035 | 2,100 | 456,000 | 2,100 |
| 1999-03-04 | 2,015 | 2,045 | 2,015 | 2,035 | 266,000 | 2,035 |
| 1999-03-03 | 2,030 | 2,030 | 2,010 | 2,020 | 264,000 | 2,020 |
| 1999-03-02 | 1,982 | 2,025 | 1,982 | 2,000 | 243,000 | 2,000 |
| 1999-03-01 | 2,040 | 2,060 | 1,981 | 1,981 | 231,000 | 1,981 |
| 1999-02-26 | 2,080 | 2,085 | 2,060 | 2,060 | 237,000 | 2,060 |
| 1999-02-25 | 2,080 | 2,105 | 2,080 | 2,090 | 395,000 | 2,090 |
| 1999-02-24 | 2,090 | 2,115 | 2,080 | 2,100 | 751,000 | 2,100 |
| 1999-02-23 | 2,070 | 2,100 | 2,035 | 2,095 | 734,000 | 2,095 |
| 1999-02-22 | 2,000 | 2,035 | 1,995 | 2,030 | 429,000 | 2,030 |
| 1999-02-19 | 1,952 | 1,990 | 1,949 | 1,970 | 601,000 | 1,970 |
| 1999-02-18 | 1,950 | 1,950 | 1,925 | 1,936 | 360,000 | 1,936 |
| 1999-02-17 | 1,993 | 2,000 | 1,950 | 1,965 | 614,000 | 1,965 |
| 1999-02-16 | 1,985 | 2,000 | 1,979 | 1,979 | 342,000 | 1,979 |
| 1999-02-15 | 1,982 | 2,000 | 1,982 | 1,983 | 212,000 | 1,983 |
| 1999-02-12 | 1,985 | 2,000 | 1,980 | 2,000 | 185,000 | 2,000 |
| 1999-02-10 | 2,035 | 2,035 | 1,992 | 2,025 | 246,000 | 2,025 |
| 1999-02-09 | 2,070 | 2,075 | 2,030 | 2,040 | 152,000 | 2,040 |
| 1999-02-08 | 2,070 | 2,070 | 2,015 | 2,070 | 224,000 | 2,070 |
| 1999-02-05 | 2,070 | 2,070 | 2,030 | 2,030 | 162,000 | 2,030 |
| 1999-02-04 | 2,130 | 2,130 | 2,060 | 2,090 | 334,000 | 2,090 |
| 1999-02-03 | 2,105 | 2,120 | 2,100 | 2,100 | 289,000 | 2,100 |
| 1999-02-02 | 2,160 | 2,180 | 2,120 | 2,145 | 470,000 | 2,145 |
| 1999-02-01 | 2,175 | 2,180 | 2,130 | 2,170 | 450,000 | 2,170 |
| 1999-01-29 | 2,130 | 2,170 | 2,125 | 2,165 | 1,245,000 | 2,165 |
| 1999-01-28 | 2,000 | 2,090 | 1,999 | 2,070 | 710,000 | 2,070 |
| 1999-01-27 | 1,951 | 1,970 | 1,950 | 1,970 | 311,000 | 1,970 |
| 1999-01-26 | 1,990 | 1,990 | 1,947 | 1,947 | 268,000 | 1,947 |
| 1999-01-25 | 1,950 | 1,970 | 1,947 | 1,965 | 283,000 | 1,965 |
| 1999-01-22 | 2,020 | 2,025 | 1,995 | 2,000 | 477,000 | 2,000 |
| 1999-01-21 | 2,000 | 2,000 | 1,980 | 1,990 | 239,000 | 1,990 |
| 1999-01-20 | 1,959 | 1,979 | 1,940 | 1,979 | 605,000 | 1,979 |
| 1999-01-19 | 1,965 | 1,970 | 1,950 | 1,969 | 562,000 | 1,969 |
| 1999-01-18 | 1,985 | 2,000 | 1,966 | 1,968 | 610,000 | 1,968 |
| 1999-01-14 | 1,966 | 1,995 | 1,965 | 1,995 | 220,000 | 1,995 |
| 1999-01-13 | 1,982 | 1,995 | 1,965 | 1,978 | 338,000 | 1,978 |
| 1999-01-12 | 1,980 | 2,015 | 1,980 | 2,000 | 672,000 | 2,000 |
| 1999-01-11 | 2,080 | 2,080 | 2,030 | 2,060 | 334,000 | 2,060 |
| 1999-01-08 | 2,130 | 2,135 | 2,075 | 2,090 | 307,000 | 2,090 |
| 1999-01-07 | 2,135 | 2,140 | 2,115 | 2,125 | 703,000 | 2,125 |
| 1999-01-06 | 2,045 | 2,095 | 2,030 | 2,095 | 274,000 | 2,095 |
| 1999-01-05 | 2,050 | 2,055 | 2,030 | 2,045 | 194,000 | 2,045 |
| 1999-01-04 | 2,065 | 2,070 | 2,055 | 2,055 | 80,000 | 2,055 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
