6817 スミダコーポレーション(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 | 3,910 | 3,980 | 3,750 | 3,800 | 1,900 | 2,595.45 |
| 1999-12-29 | 3,950 | 4,030 | 3,880 | 3,880 | 6,100 | 2,650.09 |
| 1999-12-28 | 3,950 | 4,030 | 3,920 | 3,970 | 7,700 | 2,711.56 |
| 1999-12-27 | 3,880 | 4,030 | 3,880 | 3,980 | 3,100 | 2,718.39 |
| 1999-12-24 | 4,510 | 4,650 | 4,500 | 4,500 | 11,600 | 2,794.15 |
| 1999-12-22 | 4,450 | 4,550 | 4,450 | 4,510 | 17,400 | 2,800.36 |
| 1999-12-21 | 4,600 | 4,610 | 4,450 | 4,500 | 15,600 | 2,794.15 |
| 1999-12-20 | 4,500 | 4,700 | 4,500 | 4,600 | 12,900 | 2,856.24 |
| 1999-12-17 | 4,400 | 4,470 | 4,350 | 4,470 | 28,000 | 2,775.52 |
| 1999-12-16 | 4,300 | 4,400 | 4,200 | 4,380 | 25,800 | 2,719.64 |
| 1999-12-15 | 3,960 | 4,400 | 3,960 | 4,300 | 10,700 | 2,669.96 |
| 1999-12-14 | 4,000 | 4,020 | 3,900 | 3,900 | 18,200 | 2,421.59 |
| 1999-12-13 | 4,290 | 4,290 | 4,110 | 4,150 | 4,700 | 2,576.82 |
| 1999-12-10 | 4,050 | 4,200 | 4,050 | 4,190 | 10,900 | 2,601.66 |
| 1999-12-09 | 4,150 | 4,150 | 4,000 | 4,050 | 19,800 | 2,514.73 |
| 1999-12-08 | 4,370 | 4,400 | 4,130 | 4,150 | 18,400 | 2,576.82 |
| 1999-12-07 | 4,300 | 4,400 | 4,300 | 4,370 | 10,100 | 2,713.43 |
| 1999-12-06 | 4,380 | 4,380 | 4,250 | 4,300 | 14,700 | 2,669.96 |
| 1999-12-03 | 4,630 | 4,630 | 4,350 | 4,350 | 14,900 | 2,701.01 |
| 1999-12-02 | 4,750 | 4,780 | 4,690 | 4,780 | 10,600 | 2,968 |
| 1999-12-01 | 4,650 | 4,990 | 4,650 | 4,810 | 17,100 | 2,986.63 |
| 1999-11-30 | 4,700 | 4,700 | 4,600 | 4,680 | 14,000 | 2,905.91 |
| 1999-11-29 | 4,460 | 4,500 | 4,450 | 4,470 | 13,200 | 2,775.52 |
| 1999-11-26 | 4,500 | 4,500 | 4,400 | 4,450 | 10,000 | 2,763.10 |
| 1999-11-25 | 4,700 | 4,750 | 4,500 | 4,500 | 14,800 | 2,794.15 |
| 1999-11-24 | 4,790 | 4,800 | 4,700 | 4,700 | 34,000 | 2,918.33 |
| 1999-11-22 | 4,800 | 5,000 | 4,800 | 4,800 | 8,000 | 2,980.42 |
| 1999-11-19 | 4,720 | 4,800 | 4,650 | 4,800 | 31,400 | 2,980.42 |
| 1999-11-18 | 5,000 | 5,100 | 4,820 | 4,820 | 20,100 | 2,992.84 |
| 1999-11-17 | 5,100 | 5,200 | 5,010 | 5,010 | 29,000 | 3,110.82 |
| 1999-11-16 | 4,970 | 5,200 | 4,950 | 5,020 | 40,100 | 3,117.03 |
| 1999-11-15 | 5,300 | 5,300 | 4,900 | 4,970 | 19,600 | 3,085.98 |
| 1999-11-12 | 5,380 | 5,390 | 5,080 | 5,200 | 31,700 | 3,228.79 |
| 1999-11-11 | 5,430 | 5,650 | 5,300 | 5,450 | 120,900 | 3,384.02 |
| 1999-11-10 | 5,200 | 5,490 | 5,150 | 5,430 | 181,600 | 3,371.60 |
| 1999-11-09 | 5,000 | 5,160 | 5,000 | 5,110 | 81,000 | 3,172.91 |
| 1999-11-08 | 5,000 | 5,040 | 4,950 | 4,960 | 63,700 | 3,079.77 |
| 1999-11-05 | 4,800 | 4,910 | 4,800 | 4,900 | 30,200 | 3,042.51 |
| 1999-11-04 | 4,700 | 4,900 | 4,700 | 4,750 | 17,200 | 2,949.38 |
| 1999-11-02 | 4,680 | 4,700 | 4,610 | 4,610 | 6,400 | 2,862.45 |
| 1999-11-01 | 4,850 | 4,850 | 4,660 | 4,670 | 12,100 | 2,899.70 |
| 1999-10-29 | 4,940 | 4,940 | 4,830 | 4,840 | 23,400 | 3,005.26 |
| 1999-10-28 | 4,950 | 4,970 | 4,900 | 4,940 | 64,000 | 3,067.35 |
| 1999-10-27 | 4,910 | 4,950 | 4,810 | 4,950 | 51,600 | 3,073.56 |
| 1999-10-26 | 4,650 | 4,860 | 4,650 | 4,810 | 20,800 | 2,986.63 |
| 1999-10-25 | 4,650 | 4,830 | 4,610 | 4,610 | 41,300 | 2,862.45 |
| 1999-10-22 | 4,400 | 4,750 | 4,400 | 4,600 | 22,300 | 2,856.24 |
| 1999-10-21 | 4,280 | 4,320 | 4,240 | 4,250 | 15,100 | 2,638.92 |
| 1999-10-20 | 4,080 | 4,330 | 4,080 | 4,180 | 12,200 | 2,595.45 |
| 1999-10-19 | 3,850 | 4,140 | 3,850 | 4,000 | 22,200 | 2,483.69 |
| 1999-10-18 | 3,810 | 3,980 | 3,810 | 3,860 | 10,600 | 2,396.76 |
| 1999-10-15 | 4,360 | 4,460 | 4,310 | 4,310 | 9,500 | 2,676.17 |
| 1999-10-14 | 4,440 | 4,600 | 4,350 | 4,360 | 7,800 | 2,707.22 |
| 1999-10-13 | 4,660 | 4,680 | 4,450 | 4,450 | 6,000 | 2,763.10 |
| 1999-10-12 | 4,600 | 4,660 | 4,500 | 4,660 | 11,300 | 2,893.49 |
| 1999-10-08 | 4,600 | 4,650 | 4,550 | 4,630 | 6,300 | 2,874.87 |
| 1999-10-07 | 4,700 | 4,800 | 4,650 | 4,700 | 17,000 | 2,918.33 |
| 1999-10-06 | 4,600 | 4,900 | 4,600 | 4,760 | 8,900 | 2,955.59 |
| 1999-10-05 | 4,820 | 4,900 | 4,600 | 4,650 | 17,900 | 2,887.28 |
| 1999-10-04 | 4,550 | 4,900 | 4,500 | 4,820 | 18,600 | 2,992.84 |
| 1999-10-01 | 4,600 | 4,650 | 4,400 | 4,500 | 18,400 | 2,794.15 |
| 1999-09-30 | 4,750 | 4,750 | 4,560 | 4,600 | 12,400 | 2,856.24 |
| 1999-09-29 | 4,560 | 4,670 | 4,500 | 4,600 | 8,900 | 2,856.24 |
| 1999-09-28 | 4,500 | 4,700 | 4,400 | 4,660 | 10,900 | 2,893.49 |
| 1999-09-27 | 4,350 | 4,600 | 4,350 | 4,400 | 21,700 | 2,732.05 |
| 1999-09-24 | 4,950 | 4,950 | 4,500 | 4,600 | 21,700 | 2,856.24 |
| 1999-09-22 | 5,190 | 5,190 | 4,500 | 4,550 | 16,200 | 2,825.19 |
| 1999-09-21 | 5,380 | 5,400 | 5,350 | 5,400 | 7,800 | 3,352.98 |
| 1999-09-20 | 5,250 | 5,600 | 5,250 | 5,400 | 11,000 | 3,352.98 |
| 1999-09-17 | 5,300 | 5,400 | 5,200 | 5,300 | 9,800 | 3,290.88 |
| 1999-09-16 | 5,510 | 5,520 | 5,200 | 5,450 | 14,900 | 3,384.02 |
| 1999-09-14 | 5,500 | 6,100 | 5,500 | 5,820 | 52,500 | 3,613.76 |
| 1999-09-13 | 5,500 | 5,520 | 5,400 | 5,520 | 22,300 | 3,427.49 |
| 1999-09-10 | 5,300 | 5,390 | 5,060 | 5,300 | 20,300 | 3,290.88 |
| 1999-09-09 | 5,200 | 5,300 | 5,120 | 5,120 | 14,600 | 3,179.12 |
| 1999-09-08 | 5,090 | 5,150 | 5,080 | 5,100 | 8,400 | 3,166.70 |
| 1999-09-07 | 5,150 | 5,150 | 5,040 | 5,110 | 13,300 | 3,172.91 |
| 1999-09-06 | 5,300 | 5,300 | 5,050 | 5,150 | 19,200 | 3,197.74 |
| 1999-09-03 | 5,110 | 5,300 | 5,010 | 5,200 | 47,700 | 3,228.79 |
| 1999-09-02 | 4,900 | 5,100 | 4,900 | 5,010 | 45,100 | 3,110.82 |
| 1999-09-01 | 4,800 | 4,840 | 4,700 | 4,800 | 29,500 | 2,980.42 |
| 1999-08-31 | 4,750 | 4,830 | 4,730 | 4,800 | 25,700 | 2,980.42 |
| 1999-08-30 | 4,700 | 4,840 | 4,700 | 4,730 | 11,700 | 2,936.96 |
| 1999-08-27 | 4,590 | 4,700 | 4,530 | 4,700 | 16,900 | 2,918.33 |
| 1999-08-26 | 4,430 | 4,500 | 4,430 | 4,500 | 15,000 | 2,794.15 |
| 1999-08-25 | 4,400 | 4,460 | 4,400 | 4,420 | 26,300 | 2,744.47 |
| 1999-08-24 | 4,400 | 4,430 | 4,370 | 4,430 | 14,100 | 2,750.68 |
| 1999-08-23 | 4,500 | 4,500 | 4,400 | 4,400 | 9,900 | 2,732.05 |
| 1999-08-20 | 4,590 | 4,590 | 4,370 | 4,450 | 9,400 | 2,763.10 |
| 1999-08-19 | 4,280 | 4,500 | 4,280 | 4,500 | 23,200 | 2,794.15 |
| 1999-08-18 | 4,200 | 4,400 | 4,140 | 4,240 | 51,400 | 2,632.71 |
| 1999-08-17 | 4,590 | 4,640 | 4,540 | 4,640 | 19,100 | 2,881.07 |
| 1999-08-16 | 4,300 | 4,540 | 4,300 | 4,540 | 24,000 | 2,818.98 |
| 1999-08-13 | 4,300 | 4,300 | 4,250 | 4,250 | 1,400 | 2,638.92 |
| 1999-08-12 | 4,170 | 4,200 | 4,150 | 4,200 | 5,200 | 2,607.87 |
| 1999-08-11 | 4,160 | 4,200 | 4,150 | 4,170 | 3,700 | 2,589.24 |
| 1999-08-10 | 4,250 | 4,330 | 4,200 | 4,200 | 8,400 | 2,607.87 |
| 1999-08-09 | 4,250 | 4,290 | 4,170 | 4,250 | 3,300 | 2,638.92 |
| 1999-08-06 | 4,250 | 4,300 | 4,250 | 4,300 | 4,400 | 2,669.96 |
| 1999-08-05 | 4,260 | 4,270 | 4,200 | 4,270 | 9,300 | 2,651.33 |
| 1999-08-04 | 4,410 | 4,410 | 4,150 | 4,150 | 18,000 | 2,576.82 |
| 1999-08-03 | 4,400 | 4,450 | 4,200 | 4,210 | 18,900 | 2,614.08 |
| 1999-08-02 | 4,420 | 4,500 | 4,300 | 4,500 | 11,800 | 2,794.15 |
| 1999-07-30 | 4,300 | 4,600 | 4,300 | 4,600 | 4,000 | 2,856.24 |
| 1999-07-29 | 4,200 | 4,400 | 4,200 | 4,300 | 19,400 | 2,669.96 |
| 1999-07-28 | 4,100 | 4,280 | 4,100 | 4,200 | 19,900 | 2,607.87 |
| 1999-07-27 | 4,100 | 4,300 | 4,100 | 4,100 | 19,100 | 2,545.78 |
| 1999-07-26 | 4,340 | 4,450 | 4,200 | 4,200 | 9,500 | 2,607.87 |
| 1999-07-23 | 4,250 | 4,600 | 4,250 | 4,350 | 11,600 | 2,701.01 |
| 1999-07-22 | 4,900 | 4,950 | 4,610 | 4,650 | 11,800 | 2,887.28 |
| 1999-07-21 | 4,990 | 5,200 | 4,990 | 5,000 | 14,900 | 3,104.61 |
| 1999-07-19 | 5,200 | 5,280 | 5,100 | 5,190 | 21,800 | 3,222.58 |
| 1999-07-16 | 5,000 | 5,400 | 4,900 | 5,010 | 63,800 | 3,110.82 |
| 1999-07-15 | 4,500 | 4,950 | 4,500 | 4,950 | 68,000 | 3,073.56 |
| 1999-07-14 | 4,480 | 4,490 | 4,450 | 4,450 | 5,000 | 2,763.10 |
| 1999-07-13 | 4,500 | 4,600 | 4,350 | 4,500 | 23,900 | 2,794.15 |
| 1999-07-12 | 4,350 | 4,510 | 4,350 | 4,500 | 7,800 | 2,794.15 |
| 1999-07-09 | 4,830 | 4,830 | 4,500 | 4,650 | 23,900 | 2,887.28 |
| 1999-07-08 | 4,500 | 4,900 | 4,500 | 4,800 | 71,800 | 2,980.42 |
| 1999-07-07 | 4,200 | 4,450 | 4,200 | 4,400 | 42,500 | 2,732.05 |
| 1999-07-06 | 4,340 | 4,340 | 4,050 | 4,100 | 42,500 | 2,545.78 |
| 1999-07-05 | 4,100 | 4,500 | 4,010 | 4,300 | 68,200 | 2,669.96 |
| 1999-07-02 | 4,100 | 4,100 | 3,950 | 4,100 | 32,700 | 2,545.78 |
| 1999-07-01 | 3,750 | 3,900 | 3,670 | 3,900 | 37,100 | 2,421.59 |
| 1999-06-30 | 3,610 | 3,730 | 3,610 | 3,650 | 33,600 | 2,266.36 |
| 1999-06-29 | 3,600 | 3,600 | 3,500 | 3,600 | 13,300 | 2,235.32 |
| 1999-06-28 | 3,650 | 3,650 | 3,520 | 3,550 | 5,100 | 2,204.27 |
| 1999-06-25 | 3,690 | 3,700 | 3,450 | 3,500 | 14,600 | 2,173.22 |
| 1999-06-24 | 3,400 | 3,750 | 3,400 | 3,700 | 65,500 | 2,297.41 |
| 1999-06-23 | 3,280 | 3,440 | 3,250 | 3,400 | 34,900 | 2,111.13 |
| 1999-06-22 | 3,500 | 3,500 | 3,250 | 3,300 | 26,000 | 2,049.04 |
| 1999-06-21 | 3,280 | 3,500 | 3,200 | 3,400 | 30,300 | 2,111.13 |
| 1999-06-18 | 3,010 | 3,080 | 3,010 | 3,080 | 14,900 | 1,912.44 |
| 1999-06-17 | 3,000 | 3,010 | 2,960 | 2,980 | 20,900 | 1,850.35 |
| 1999-06-16 | 3,010 | 3,180 | 3,010 | 3,080 | 7,400 | 1,912.44 |
| 1999-06-15 | 3,000 | 3,000 | 2,980 | 3,000 | 37,700 | 1,862.76 |
| 1999-06-14 | 3,200 | 3,200 | 3,050 | 3,050 | 11,600 | 1,893.81 |
| 1999-06-11 | 3,100 | 3,200 | 3,100 | 3,100 | 15,200 | 1,924.86 |
| 1999-06-10 | 3,200 | 3,250 | 3,100 | 3,100 | 58,200 | 1,924.86 |
| 1999-06-09 | 3,200 | 3,200 | 3,160 | 3,200 | 17,200 | 1,986.95 |
| 1999-06-08 | 3,220 | 3,220 | 3,200 | 3,200 | 9,100 | 1,986.95 |
| 1999-06-07 | 3,250 | 3,250 | 3,200 | 3,250 | 35,000 | 2,017.99 |
| 1999-06-04 | 3,250 | 3,290 | 3,200 | 3,250 | 8,100 | 2,017.99 |
| 1999-06-03 | 3,190 | 3,250 | 3,150 | 3,250 | 10,300 | 2,017.99 |
| 1999-06-02 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,986.95 |
| 1999-06-01 | 3,100 | 3,200 | 3,100 | 3,200 | 4,400 | 1,986.95 |
| 1999-05-31 | 3,140 | 3,150 | 3,100 | 3,100 | 5,600 | 1,924.86 |
| 1999-05-28 | 3,110 | 3,130 | 3,100 | 3,100 | 9,200 | 1,924.86 |
| 1999-05-27 | 3,100 | 3,250 | 3,100 | 3,100 | 12,500 | 1,924.86 |
| 1999-05-26 | 3,100 | 3,200 | 3,100 | 3,150 | 5,500 | 1,955.90 |
| 1999-05-25 | 3,100 | 3,150 | 3,100 | 3,100 | 10,200 | 1,924.86 |
| 1999-05-24 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 | 1,924.86 |
| 1999-05-21 | 3,250 | 3,250 | 3,160 | 3,200 | 3,600 | 1,986.95 |
| 1999-05-20 | 3,200 | 3,290 | 3,200 | 3,250 | 14,700 | 2,017.99 |
| 1999-05-19 | 3,200 | 3,250 | 3,100 | 3,100 | 6,300 | 1,924.86 |
| 1999-05-18 | 3,100 | 3,120 | 3,100 | 3,100 | 5,500 | 1,924.86 |
| 1999-05-17 | 3,100 | 3,110 | 3,100 | 3,100 | 5,900 | 1,924.86 |
| 1999-05-14 | 3,380 | 3,380 | 3,250 | 3,250 | 4,200 | 2,017.99 |
| 1999-05-13 | 3,480 | 3,480 | 3,330 | 3,330 | 10,000 | 2,067.67 |
| 1999-05-12 | 3,500 | 3,530 | 3,390 | 3,430 | 11,100 | 2,129.76 |
| 1999-05-11 | 3,100 | 3,600 | 3,090 | 3,530 | 47,700 | 2,191.85 |
| 1999-05-10 | 3,040 | 3,100 | 3,040 | 3,100 | 14,900 | 1,924.86 |
| 1999-05-07 | 3,080 | 3,080 | 3,010 | 3,010 | 6,300 | 1,868.97 |
| 1999-05-06 | 2,950 | 3,100 | 2,950 | 3,020 | 17,800 | 1,875.18 |
| 1999-04-30 | 2,870 | 2,870 | 2,800 | 2,870 | 14,000 | 1,782.04 |
| 1999-04-28 | 2,895 | 2,930 | 2,870 | 2,870 | 14,000 | 1,782.04 |
| 1999-04-27 | 2,860 | 2,910 | 2,860 | 2,870 | 8,000 | 1,782.04 |
| 1999-04-26 | 2,820 | 2,940 | 2,820 | 2,860 | 16,000 | 1,775.83 |
| 1999-04-23 | 2,750 | 2,900 | 2,750 | 2,900 | 12,000 | 1,800.67 |
| 1999-04-22 | 2,750 | 2,750 | 2,750 | 2,750 | 27,000 | 1,707.53 |
| 1999-04-21 | 2,980 | 2,980 | 2,790 | 2,790 | 2,000 | 1,732.37 |
| 1999-04-20 | 2,980 | 2,980 | 2,950 | 2,980 | 33,000 | 1,850.35 |
| 1999-04-19 | 3,100 | 3,100 | 3,000 | 3,000 | 45,000 | 1,862.76 |
| 1999-04-16 | 3,040 | 3,060 | 3,040 | 3,050 | 26,000 | 1,893.81 |
| 1999-04-15 | 3,000 | 3,000 | 2,940 | 2,955 | 8,000 | 1,834.82 |
| 1999-04-14 | 2,890 | 2,980 | 2,890 | 2,980 | 25,000 | 1,850.35 |
| 1999-04-13 | 2,885 | 2,885 | 2,885 | 2,885 | 8,000 | 1,791.36 |
| 1999-04-12 | 2,945 | 2,950 | 2,860 | 2,885 | 21,000 | 1,791.36 |
| 1999-04-09 | 3,000 | 3,000 | 2,910 | 2,980 | 33,000 | 1,850.35 |
| 1999-04-08 | 2,910 | 3,000 | 2,910 | 3,000 | 29,000 | 1,862.76 |
| 1999-04-07 | 2,950 | 2,950 | 2,905 | 2,950 | 10,000 | 1,831.72 |
| 1999-04-06 | 2,910 | 2,950 | 2,900 | 2,950 | 12,000 | 1,831.72 |
| 1999-04-05 | 3,000 | 3,000 | 2,900 | 2,910 | 23,000 | 1,806.88 |
| 1999-04-02 | 2,915 | 2,930 | 2,915 | 2,930 | 16,000 | 1,819.30 |
| 1999-04-01 | 3,010 | 3,010 | 2,900 | 2,900 | 30,000 | 1,800.67 |
| 1999-03-31 | 3,080 | 3,150 | 3,030 | 3,030 | 38,000 | 1,881.39 |
| 1999-03-30 | 3,000 | 3,070 | 3,000 | 3,070 | 70,000 | 1,906.23 |
| 1999-03-29 | 2,890 | 2,950 | 2,885 | 2,930 | 21,000 | 1,819.30 |
| 1999-03-26 | 2,700 | 2,850 | 2,700 | 2,850 | 9,000 | 1,769.63 |
| 1999-03-25 | 2,600 | 2,620 | 2,600 | 2,610 | 14,000 | 1,620.60 |
| 1999-03-24 | 2,595 | 2,650 | 2,550 | 2,600 | 20,000 | 1,614.40 |
| 1999-03-23 | 2,600 | 2,600 | 2,550 | 2,580 | 34,000 | 1,601.98 |
| 1999-03-19 | 2,520 | 2,560 | 2,520 | 2,560 | 54,000 | 1,589.56 |
| 1999-03-18 | 2,540 | 2,540 | 2,460 | 2,520 | 23,000 | 1,564.72 |
| 1999-03-17 | 2,560 | 2,600 | 2,550 | 2,550 | 43,000 | 1,583.35 |
| 1999-03-16 | 2,520 | 2,560 | 2,510 | 2,550 | 33,000 | 1,583.35 |
| 1999-03-15 | 2,480 | 2,560 | 2,450 | 2,560 | 32,000 | 1,589.56 |
| 1999-03-12 | 2,300 | 2,600 | 2,300 | 2,560 | 125,000 | 1,589.56 |
| 1999-03-11 | 2,190 | 2,240 | 2,170 | 2,240 | 43,000 | 1,390.86 |
| 1999-03-10 | 2,150 | 2,150 | 2,130 | 2,130 | 25,000 | 1,322.56 |
| 1999-03-09 | 2,150 | 2,155 | 2,140 | 2,150 | 26,000 | 1,334.98 |
| 1999-03-08 | 2,160 | 2,170 | 2,100 | 2,150 | 54,000 | 1,334.98 |
| 1999-03-05 | 2,140 | 2,200 | 2,100 | 2,150 | 50,000 | 1,334.98 |
| 1999-03-04 | 2,110 | 2,150 | 2,055 | 2,100 | 103,000 | 1,303.93 |
| 1999-03-03 | 2,000 | 2,170 | 1,970 | 2,150 | 125,000 | 1,334.98 |
| 1999-03-02 | 1,901 | 2,115 | 1,900 | 2,100 | 224,000 | 1,303.93 |
| 1999-03-01 | 1,851 | 1,851 | 1,810 | 1,811 | 176,000 | 1,124.49 |
| 1999-02-26 | 1,755 | 1,820 | 1,720 | 1,800 | 257,000 | 1,117.66 |
| 1999-02-25 | 1,475 | 1,635 | 1,475 | 1,635 | 200,000 | 1,015.21 |
| 1999-02-24 | 1,439 | 1,440 | 1,415 | 1,435 | 17,000 | 891.02 |
| 1999-02-23 | 1,372 | 1,450 | 1,371 | 1,450 | 55,000 | 900.34 |
| 1999-02-22 | 1,390 | 1,390 | 1,350 | 1,360 | 17,000 | 844.45 |
| 1999-02-19 | 1,411 | 1,411 | 1,360 | 1,365 | 28,000 | 847.56 |
| 1999-02-18 | 1,400 | 1,430 | 1,370 | 1,390 | 146,000 | 863.08 |
| 1999-02-16 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 | 689.22 |
| 1999-02-15 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 | 714.06 |
| 1999-02-12 | 1,200 | 1,200 | 1,150 | 1,200 | 13,000 | 745.11 |
| 1999-02-10 | 1,180 | 1,200 | 1,170 | 1,200 | 27,000 | 745.11 |
| 1999-02-09 | 1,200 | 1,210 | 1,200 | 1,200 | 13,000 | 745.11 |
| 1999-02-08 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 | 745.11 |
| 1999-02-05 | 1,210 | 1,240 | 1,210 | 1,230 | 13,000 | 763.73 |
| 1999-02-04 | 1,191 | 1,191 | 1,190 | 1,190 | 4,000 | 738.90 |
| 1999-02-03 | 1,220 | 1,220 | 1,190 | 1,190 | 9,000 | 738.90 |
| 1999-02-02 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 745.11 |
| 1999-02-01 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 757.52 |
| 1999-01-29 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 757.52 |
| 1999-01-28 | 1,149 | 1,149 | 1,130 | 1,140 | 11,000 | 707.85 |
| 1999-01-27 | 1,150 | 1,150 | 1,100 | 1,150 | 20,000 | 714.06 |
| 1999-01-26 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 714.06 |
| 1999-01-25 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 | 745.11 |
| 1999-01-22 | 1,210 | 1,239 | 1,200 | 1,200 | 17,000 | 745.11 |
| 1999-01-21 | 1,250 | 1,250 | 1,230 | 1,250 | 11,000 | 776.15 |
| 1999-01-20 | 1,251 | 1,251 | 1,230 | 1,250 | 8,000 | 776.15 |
| 1999-01-19 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 763.73 |
| 1999-01-18 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 794.78 |
| 1999-01-14 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 776.15 |
| 1999-01-13 | 1,279 | 1,279 | 1,200 | 1,250 | 8,000 | 776.15 |
| 1999-01-12 | 1,265 | 1,275 | 1,260 | 1,260 | 7,000 | 782.36 |
| 1999-01-11 | 1,231 | 1,275 | 1,231 | 1,245 | 7,000 | 773.05 |
| 1999-01-08 | 1,251 | 1,251 | 1,231 | 1,231 | 3,000 | 764.35 |
| 1999-01-07 | 1,251 | 1,270 | 1,251 | 1,251 | 10,000 | 776.77 |
| 1999-01-06 | 1,290 | 1,300 | 1,250 | 1,250 | 5,000 | 776.15 |
| 1999-01-05 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 788.57 |
分割・併合履歴 ： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株
