6845 アズビル(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 | 775 | 785 | 755 | 755 | 12,000 | 94.38 |
| 1999-12-29 | 789 | 799 | 761 | 785 | 20,000 | 98.13 |
| 1999-12-28 | 800 | 803 | 788 | 788 | 34,000 | 98.50 |
| 1999-12-27 | 797 | 797 | 779 | 796 | 60,000 | 99.50 |
| 1999-12-24 | 786 | 786 | 751 | 751 | 38,000 | 93.88 |
| 1999-12-22 | 787 | 794 | 785 | 787 | 74,000 | 98.38 |
| 1999-12-21 | 741 | 772 | 731 | 772 | 119,000 | 96.50 |
| 1999-12-20 | 764 | 764 | 731 | 731 | 120,000 | 91.38 |
| 1999-12-17 | 731 | 773 | 716 | 770 | 255,000 | 96.25 |
| 1999-12-16 | 750 | 753 | 731 | 731 | 140,000 | 91.38 |
| 1999-12-15 | 753 | 785 | 753 | 763 | 307,000 | 95.38 |
| 1999-12-14 | 801 | 803 | 749 | 749 | 435,000 | 93.63 |
| 1999-12-13 | 750 | 760 | 732 | 733 | 77,000 | 91.63 |
| 1999-12-10 | 769 | 769 | 725 | 730 | 432,000 | 91.25 |
| 1999-12-09 | 720 | 722 | 697 | 699 | 156,000 | 87.38 |
| 1999-12-08 | 720 | 723 | 715 | 722 | 107,000 | 90.25 |
| 1999-12-07 | 759 | 759 | 720 | 720 | 276,000 | 90 |
| 1999-12-06 | 769 | 769 | 745 | 749 | 156,000 | 93.63 |
| 1999-12-03 | 766 | 769 | 746 | 749 | 183,000 | 93.63 |
| 1999-12-02 | 766 | 770 | 746 | 746 | 74,000 | 93.25 |
| 1999-12-01 | 745 | 770 | 745 | 770 | 50,000 | 96.25 |
| 1999-11-30 | 730 | 751 | 730 | 745 | 24,000 | 93.13 |
| 1999-11-29 | 730 | 746 | 730 | 730 | 84,000 | 91.25 |
| 1999-11-26 | 765 | 765 | 730 | 730 | 203,000 | 91.25 |
| 1999-11-25 | 768 | 769 | 765 | 765 | 30,000 | 95.63 |
| 1999-11-24 | 790 | 790 | 770 | 788 | 66,000 | 98.50 |
| 1999-11-22 | 800 | 805 | 800 | 800 | 74,000 | 100 |
| 1999-11-19 | 822 | 830 | 790 | 805 | 147,000 | 100.63 |
| 1999-11-18 | 799 | 840 | 799 | 829 | 210,000 | 103.63 |
| 1999-11-17 | 760 | 789 | 760 | 780 | 216,000 | 97.50 |
| 1999-11-16 | 720 | 720 | 720 | 720 | 125,000 | 90 |
| 1999-11-15 | 840 | 840 | 820 | 820 | 202,000 | 102.50 |
| 1999-11-12 | 950 | 950 | 920 | 920 | 119,000 | 115 |
| 1999-11-11 | 941 | 960 | 940 | 950 | 107,000 | 118.75 |
| 1999-11-10 | 960 | 960 | 936 | 949 | 220,000 | 118.63 |
| 1999-11-09 | 970 | 975 | 965 | 965 | 100,000 | 120.63 |
| 1999-11-08 | 955 | 976 | 955 | 975 | 83,000 | 121.88 |
| 1999-11-05 | 975 | 980 | 950 | 955 | 154,000 | 119.38 |
| 1999-11-04 | 980 | 992 | 975 | 975 | 98,000 | 121.88 |
| 1999-11-02 | 990 | 999 | 990 | 990 | 77,000 | 123.75 |
| 1999-11-01 | 1,000 | 1,000 | 990 | 990 | 52,000 | 123.75 |
| 1999-10-29 | 990 | 995 | 980 | 990 | 123,000 | 123.75 |
| 1999-10-28 | 990 | 992 | 990 | 990 | 15,000 | 123.75 |
| 1999-10-27 | 990 | 1,000 | 990 | 990 | 128,000 | 123.75 |
| 1999-10-26 | 990 | 997 | 990 | 990 | 90,000 | 123.75 |
| 1999-10-25 | 999 | 1,000 | 980 | 980 | 42,000 | 122.50 |
| 1999-10-22 | 1,000 | 1,015 | 1,000 | 1,000 | 100,000 | 125 |
| 1999-10-21 | 985 | 1,000 | 985 | 1,000 | 106,000 | 125 |
| 1999-10-20 | 980 | 990 | 980 | 985 | 7,000 | 123.13 |
| 1999-10-19 | 999 | 999 | 977 | 979 | 81,000 | 122.38 |
| 1999-10-18 | 989 | 989 | 979 | 979 | 89,000 | 122.38 |
| 1999-10-15 | 990 | 1,001 | 990 | 990 | 92,000 | 123.75 |
| 1999-10-14 | 1,002 | 1,002 | 980 | 981 | 99,000 | 122.63 |
| 1999-10-13 | 1,010 | 1,030 | 1,000 | 1,030 | 107,000 | 128.75 |
| 1999-10-12 | 1,012 | 1,030 | 976 | 1,030 | 82,000 | 128.75 |
| 1999-10-08 | 975 | 982 | 970 | 973 | 136,000 | 121.63 |
| 1999-10-07 | 990 | 990 | 975 | 977 | 123,000 | 122.13 |
| 1999-10-06 | 985 | 985 | 975 | 984 | 127,000 | 123 |
| 1999-10-05 | 990 | 993 | 975 | 975 | 44,000 | 121.88 |
| 1999-10-04 | 970 | 970 | 959 | 960 | 213,000 | 120 |
| 1999-10-01 | 950 | 964 | 940 | 950 | 756,000 | 118.75 |
| 1999-09-30 | 950 | 950 | 926 | 930 | 276,000 | 116.25 |
| 1999-09-29 | 999 | 1,000 | 944 | 949 | 161,000 | 118.63 |
| 1999-09-28 | 1,000 | 1,004 | 980 | 990 | 137,000 | 123.75 |
| 1999-09-27 | 1,012 | 1,020 | 991 | 1,000 | 80,000 | 125 |
| 1999-09-24 | 1,015 | 1,015 | 1,007 | 1,012 | 236,000 | 126.50 |
| 1999-09-22 | 1,030 | 1,030 | 1,000 | 1,015 | 352,000 | 126.88 |
| 1999-09-21 | 1,070 | 1,070 | 1,034 | 1,034 | 86,000 | 129.25 |
| 1999-09-20 | 1,085 | 1,085 | 1,068 | 1,070 | 109,000 | 133.75 |
| 1999-09-17 | 1,100 | 1,100 | 1,051 | 1,085 | 78,000 | 135.63 |
| 1999-09-16 | 1,100 | 1,117 | 1,050 | 1,117 | 96,000 | 139.63 |
| 1999-09-14 | 1,135 | 1,135 | 1,110 | 1,117 | 85,000 | 139.63 |
| 1999-09-13 | 1,160 | 1,160 | 1,136 | 1,139 | 65,000 | 142.38 |
| 1999-09-10 | 1,155 | 1,163 | 1,140 | 1,140 | 178,000 | 142.50 |
| 1999-09-09 | 1,171 | 1,180 | 1,156 | 1,156 | 77,000 | 144.50 |
| 1999-09-08 | 1,175 | 1,177 | 1,165 | 1,166 | 43,000 | 145.75 |
| 1999-09-07 | 1,201 | 1,201 | 1,160 | 1,195 | 131,000 | 149.38 |
| 1999-09-06 | 1,230 | 1,230 | 1,209 | 1,209 | 36,000 | 151.13 |
| 1999-09-03 | 1,220 | 1,220 | 1,202 | 1,213 | 76,000 | 151.63 |
| 1999-09-02 | 1,215 | 1,240 | 1,214 | 1,230 | 363,000 | 153.75 |
| 1999-09-01 | 1,241 | 1,250 | 1,200 | 1,215 | 309,000 | 151.88 |
| 1999-08-31 | 1,178 | 1,270 | 1,178 | 1,230 | 270,000 | 153.75 |
| 1999-08-30 | 1,200 | 1,200 | 1,195 | 1,196 | 30,000 | 149.50 |
| 1999-08-27 | 1,220 | 1,221 | 1,215 | 1,216 | 122,000 | 152 |
| 1999-08-26 | 1,240 | 1,240 | 1,230 | 1,230 | 148,000 | 153.75 |
| 1999-08-25 | 1,270 | 1,270 | 1,230 | 1,240 | 147,000 | 155 |
| 1999-08-24 | 1,310 | 1,311 | 1,260 | 1,260 | 62,000 | 157.50 |
| 1999-08-23 | 1,264 | 1,265 | 1,260 | 1,260 | 90,000 | 157.50 |
| 1999-08-20 | 1,263 | 1,300 | 1,260 | 1,279 | 96,000 | 159.88 |
| 1999-08-19 | 1,260 | 1,270 | 1,250 | 1,262 | 117,000 | 157.75 |
| 1999-08-18 | 1,331 | 1,331 | 1,260 | 1,260 | 62,000 | 157.50 |
| 1999-08-17 | 1,310 | 1,325 | 1,300 | 1,307 | 59,000 | 163.38 |
| 1999-08-16 | 1,295 | 1,325 | 1,295 | 1,310 | 148,000 | 163.75 |
| 1999-08-13 | 1,300 | 1,301 | 1,290 | 1,295 | 86,000 | 161.88 |
| 1999-08-12 | 1,301 | 1,303 | 1,300 | 1,300 | 101,000 | 162.50 |
| 1999-08-11 | 1,331 | 1,331 | 1,311 | 1,311 | 114,000 | 163.88 |
| 1999-08-10 | 1,310 | 1,331 | 1,310 | 1,331 | 14,000 | 166.38 |
| 1999-08-09 | 1,300 | 1,325 | 1,300 | 1,316 | 22,000 | 164.50 |
| 1999-08-06 | 1,300 | 1,300 | 1,291 | 1,293 | 44,000 | 161.63 |
| 1999-08-05 | 1,315 | 1,319 | 1,290 | 1,291 | 64,000 | 161.38 |
| 1999-08-04 | 1,320 | 1,340 | 1,298 | 1,299 | 74,000 | 162.38 |
| 1999-08-03 | 1,330 | 1,331 | 1,320 | 1,325 | 76,000 | 165.63 |
| 1999-08-02 | 1,321 | 1,337 | 1,319 | 1,319 | 23,000 | 164.88 |
| 1999-07-30 | 1,350 | 1,361 | 1,340 | 1,340 | 72,000 | 167.50 |
| 1999-07-29 | 1,350 | 1,393 | 1,350 | 1,362 | 60,000 | 170.25 |
| 1999-07-28 | 1,354 | 1,370 | 1,354 | 1,360 | 33,000 | 170 |
| 1999-07-27 | 1,360 | 1,385 | 1,360 | 1,374 | 63,000 | 171.75 |
| 1999-07-26 | 1,375 | 1,400 | 1,375 | 1,400 | 30,000 | 175 |
| 1999-07-23 | 1,360 | 1,360 | 1,351 | 1,355 | 25,000 | 169.38 |
| 1999-07-22 | 1,400 | 1,400 | 1,375 | 1,380 | 104,000 | 172.50 |
| 1999-07-21 | 1,425 | 1,425 | 1,395 | 1,410 | 50,000 | 176.25 |
| 1999-07-19 | 1,479 | 1,479 | 1,420 | 1,434 | 85,000 | 179.25 |
| 1999-07-16 | 1,403 | 1,489 | 1,403 | 1,480 | 148,000 | 185 |
| 1999-07-15 | 1,296 | 1,380 | 1,296 | 1,377 | 109,000 | 172.13 |
| 1999-07-14 | 1,270 | 1,298 | 1,270 | 1,295 | 11,000 | 161.88 |
| 1999-07-13 | 1,280 | 1,280 | 1,268 | 1,270 | 48,000 | 158.75 |
| 1999-07-12 | 1,260 | 1,265 | 1,252 | 1,260 | 75,000 | 157.50 |
| 1999-07-09 | 1,252 | 1,260 | 1,248 | 1,260 | 87,000 | 157.50 |
| 1999-07-08 | 1,260 | 1,287 | 1,260 | 1,265 | 39,000 | 158.13 |
| 1999-07-07 | 1,271 | 1,299 | 1,271 | 1,299 | 90,000 | 162.38 |
| 1999-07-06 | 1,286 | 1,286 | 1,275 | 1,282 | 25,000 | 160.25 |
| 1999-07-05 | 1,347 | 1,347 | 1,286 | 1,286 | 118,000 | 160.75 |
| 1999-07-02 | 1,250 | 1,267 | 1,250 | 1,267 | 106,000 | 158.38 |
| 1999-07-01 | 1,225 | 1,225 | 1,185 | 1,190 | 94,000 | 148.75 |
| 1999-06-30 | 1,167 | 1,192 | 1,167 | 1,189 | 112,000 | 148.63 |
| 1999-06-29 | 1,215 | 1,215 | 1,196 | 1,199 | 62,000 | 149.88 |
| 1999-06-28 | 1,235 | 1,235 | 1,174 | 1,175 | 90,000 | 146.88 |
| 1999-06-25 | 1,181 | 1,194 | 1,175 | 1,175 | 299,000 | 146.88 |
| 1999-06-24 | 1,201 | 1,220 | 1,180 | 1,180 | 90,000 | 147.50 |
| 1999-06-23 | 1,200 | 1,234 | 1,190 | 1,221 | 243,000 | 152.63 |
| 1999-06-22 | 1,198 | 1,200 | 1,170 | 1,200 | 63,000 | 150 |
| 1999-06-21 | 1,170 | 1,178 | 1,170 | 1,178 | 87,000 | 147.25 |
| 1999-06-18 | 1,190 | 1,190 | 1,160 | 1,160 | 88,000 | 145 |
| 1999-06-17 | 1,150 | 1,160 | 1,149 | 1,155 | 135,000 | 144.38 |
| 1999-06-16 | 1,150 | 1,155 | 1,140 | 1,150 | 113,000 | 143.75 |
| 1999-06-15 | 1,150 | 1,154 | 1,150 | 1,153 | 47,000 | 144.13 |
| 1999-06-14 | 1,146 | 1,162 | 1,146 | 1,160 | 65,000 | 145 |
| 1999-06-11 | 1,150 | 1,164 | 1,145 | 1,145 | 206,000 | 143.13 |
| 1999-06-10 | 1,148 | 1,160 | 1,145 | 1,145 | 77,000 | 143.13 |
| 1999-06-09 | 1,163 | 1,165 | 1,155 | 1,159 | 57,000 | 144.88 |
| 1999-06-08 | 1,171 | 1,171 | 1,151 | 1,151 | 17,000 | 143.88 |
| 1999-06-07 | 1,131 | 1,157 | 1,130 | 1,144 | 110,000 | 143 |
| 1999-06-04 | 1,130 | 1,134 | 1,126 | 1,130 | 234,000 | 141.25 |
| 1999-06-03 | 1,135 | 1,135 | 1,129 | 1,129 | 70,000 | 141.13 |
| 1999-06-02 | 1,160 | 1,160 | 1,139 | 1,146 | 62,000 | 143.25 |
| 1999-06-01 | 1,136 | 1,153 | 1,133 | 1,140 | 73,000 | 142.50 |
| 1999-05-31 | 1,135 | 1,136 | 1,128 | 1,135 | 148,000 | 141.88 |
| 1999-05-28 | 1,150 | 1,150 | 1,135 | 1,135 | 68,000 | 141.88 |
| 1999-05-27 | 1,160 | 1,170 | 1,154 | 1,165 | 123,000 | 145.63 |
| 1999-05-26 | 1,161 | 1,166 | 1,150 | 1,160 | 173,000 | 145 |
| 1999-05-25 | 1,150 | 1,165 | 1,150 | 1,155 | 63,000 | 144.38 |
| 1999-05-24 | 1,243 | 1,243 | 1,200 | 1,210 | 35,000 | 151.25 |
| 1999-05-21 | 1,277 | 1,283 | 1,251 | 1,255 | 81,000 | 156.88 |
| 1999-05-20 | 1,279 | 1,285 | 1,265 | 1,277 | 235,000 | 159.63 |
| 1999-05-19 | 1,250 | 1,269 | 1,231 | 1,260 | 240,000 | 157.50 |
| 1999-05-18 | 1,220 | 1,250 | 1,211 | 1,245 | 184,000 | 155.63 |
| 1999-05-17 | 1,170 | 1,220 | 1,159 | 1,182 | 155,000 | 147.75 |
| 1999-05-14 | 1,145 | 1,150 | 1,125 | 1,150 | 68,000 | 143.75 |
| 1999-05-13 | 1,125 | 1,125 | 1,120 | 1,120 | 79,000 | 140 |
| 1999-05-12 | 1,120 | 1,130 | 1,120 | 1,130 | 38,000 | 141.25 |
| 1999-05-11 | 1,135 | 1,136 | 1,126 | 1,126 | 23,000 | 140.75 |
| 1999-05-10 | 1,139 | 1,139 | 1,139 | 1,139 | 27,000 | 142.38 |
| 1999-05-07 | 1,150 | 1,150 | 1,135 | 1,139 | 172,000 | 142.38 |
| 1999-05-06 | 1,141 | 1,147 | 1,130 | 1,141 | 98,000 | 142.63 |
| 1999-04-30 | 1,122 | 1,140 | 1,122 | 1,133 | 72,000 | 141.63 |
| 1999-04-28 | 1,120 | 1,125 | 1,110 | 1,121 | 205,000 | 140.13 |
| 1999-04-27 | 1,130 | 1,130 | 1,112 | 1,112 | 79,000 | 139 |
| 1999-04-26 | 1,187 | 1,187 | 1,150 | 1,150 | 49,000 | 143.75 |
| 1999-04-23 | 1,130 | 1,135 | 1,115 | 1,127 | 63,000 | 140.88 |
| 1999-04-22 | 1,129 | 1,135 | 1,115 | 1,115 | 11,000 | 139.38 |
| 1999-04-21 | 1,147 | 1,147 | 1,140 | 1,147 | 33,000 | 143.38 |
| 1999-04-20 | 1,157 | 1,159 | 1,139 | 1,159 | 66,000 | 144.88 |
| 1999-04-19 | 1,120 | 1,120 | 1,117 | 1,117 | 133,000 | 139.63 |
| 1999-04-16 | 1,127 | 1,135 | 1,127 | 1,130 | 29,000 | 141.25 |
| 1999-04-15 | 1,139 | 1,139 | 1,125 | 1,126 | 28,000 | 140.75 |
| 1999-04-14 | 1,187 | 1,187 | 1,145 | 1,180 | 86,000 | 147.50 |
| 1999-04-13 | 1,195 | 1,195 | 1,166 | 1,179 | 123,000 | 147.38 |
| 1999-04-12 | 1,169 | 1,175 | 1,165 | 1,175 | 115,000 | 146.88 |
| 1999-04-09 | 1,150 | 1,158 | 1,150 | 1,157 | 103,000 | 144.63 |
| 1999-04-08 | 1,120 | 1,129 | 1,120 | 1,123 | 87,000 | 140.38 |
| 1999-04-07 | 1,115 | 1,117 | 1,105 | 1,116 | 64,000 | 139.50 |
| 1999-04-06 | 1,120 | 1,120 | 1,106 | 1,114 | 57,000 | 139.25 |
| 1999-04-05 | 1,150 | 1,150 | 1,130 | 1,130 | 53,000 | 141.25 |
| 1999-04-02 | 1,130 | 1,165 | 1,130 | 1,160 | 76,000 | 145 |
| 1999-04-01 | 1,125 | 1,135 | 1,105 | 1,120 | 105,000 | 140 |
| 1999-03-31 | 1,165 | 1,165 | 1,145 | 1,145 | 29,000 | 143.13 |
| 1999-03-30 | 1,180 | 1,180 | 1,130 | 1,145 | 87,000 | 143.13 |
| 1999-03-29 | 1,114 | 1,191 | 1,099 | 1,189 | 143,000 | 148.63 |
| 1999-03-26 | 1,089 | 1,089 | 1,045 | 1,074 | 130,000 | 134.25 |
| 1999-03-25 | 1,095 | 1,095 | 1,030 | 1,035 | 43,000 | 129.38 |
| 1999-03-24 | 1,033 | 1,035 | 1,015 | 1,035 | 85,000 | 129.38 |
| 1999-03-23 | 1,035 | 1,044 | 1,022 | 1,038 | 260,000 | 129.75 |
| 1999-03-19 | 1,035 | 1,042 | 1,025 | 1,035 | 164,000 | 129.38 |
| 1999-03-18 | 1,051 | 1,062 | 1,035 | 1,040 | 169,000 | 130 |
| 1999-03-17 | 1,030 | 1,052 | 1,030 | 1,045 | 276,000 | 130.63 |
| 1999-03-16 | 1,017 | 1,030 | 1,017 | 1,029 | 169,000 | 128.63 |
| 1999-03-15 | 1,030 | 1,031 | 1,024 | 1,028 | 235,000 | 128.50 |
| 1999-03-12 | 1,045 | 1,045 | 1,030 | 1,037 | 100,000 | 129.63 |
| 1999-03-11 | 1,035 | 1,055 | 1,032 | 1,045 | 134,000 | 130.63 |
| 1999-03-10 | 1,035 | 1,037 | 1,034 | 1,035 | 105,000 | 129.38 |
| 1999-03-09 | 1,035 | 1,040 | 1,035 | 1,037 | 73,000 | 129.63 |
| 1999-03-08 | 1,039 | 1,049 | 1,038 | 1,038 | 90,000 | 129.75 |
| 1999-03-05 | 1,035 | 1,037 | 1,035 | 1,037 | 106,000 | 129.63 |
| 1999-03-04 | 1,040 | 1,040 | 1,035 | 1,037 | 65,000 | 129.63 |
| 1999-03-03 | 1,020 | 1,040 | 1,020 | 1,040 | 100,000 | 130 |
| 1999-03-02 | 1,037 | 1,046 | 1,020 | 1,020 | 111,000 | 127.50 |
| 1999-03-01 | 1,035 | 1,046 | 1,035 | 1,037 | 100,000 | 129.63 |
| 1999-02-26 | 1,031 | 1,050 | 1,030 | 1,043 | 49,000 | 130.38 |
| 1999-02-25 | 1,018 | 1,028 | 1,018 | 1,028 | 30,000 | 128.50 |
| 1999-02-24 | 1,007 | 1,018 | 1,007 | 1,018 | 40,000 | 127.25 |
| 1999-02-23 | 1,015 | 1,026 | 1,015 | 1,015 | 31,000 | 126.88 |
| 1999-02-22 | 1,015 | 1,020 | 1,015 | 1,015 | 47,000 | 126.88 |
| 1999-02-19 | 1,019 | 1,020 | 1,008 | 1,020 | 47,000 | 127.50 |
| 1999-02-18 | 1,015 | 1,020 | 1,015 | 1,018 | 41,000 | 127.25 |
| 1999-02-17 | 1,017 | 1,020 | 1,016 | 1,019 | 22,000 | 127.38 |
| 1999-02-16 | 1,006 | 1,019 | 1,006 | 1,016 | 22,000 | 127 |
| 1999-02-15 | 1,016 | 1,017 | 1,005 | 1,014 | 55,000 | 126.75 |
| 1999-02-12 | 1,016 | 1,016 | 1,016 | 1,016 | 2,000 | 127 |
| 1999-02-10 | 1,050 | 1,050 | 1,025 | 1,049 | 46,000 | 131.13 |
| 1999-02-09 | 1,068 | 1,068 | 1,020 | 1,030 | 26,000 | 128.75 |
| 1999-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 57,000 | 131.25 |
| 1999-02-05 | 1,050 | 1,067 | 1,050 | 1,067 | 31,000 | 133.38 |
| 1999-02-04 | 1,050 | 1,051 | 1,045 | 1,050 | 194,000 | 131.25 |
| 1999-02-03 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 128.75 |
| 1999-02-02 | 1,050 | 1,054 | 1,045 | 1,050 | 56,000 | 131.25 |
| 1999-02-01 | 1,100 | 1,100 | 1,085 | 1,090 | 17,000 | 136.25 |
| 1999-01-29 | 1,071 | 1,099 | 1,071 | 1,085 | 20,000 | 135.63 |
| 1999-01-28 | 1,035 | 1,054 | 1,035 | 1,050 | 45,000 | 131.25 |
| 1999-01-27 | 1,063 | 1,063 | 1,040 | 1,040 | 28,000 | 130 |
| 1999-01-26 | 1,041 | 1,110 | 1,031 | 1,056 | 54,000 | 132 |
| 1999-01-25 | 1,021 | 1,026 | 1,020 | 1,026 | 16,000 | 128.25 |
| 1999-01-22 | 1,015 | 1,025 | 1,015 | 1,020 | 56,000 | 127.50 |
| 1999-01-21 | 1,005 | 1,029 | 1,000 | 1,020 | 80,000 | 127.50 |
| 1999-01-20 | 1,015 | 1,024 | 1,005 | 1,024 | 26,000 | 128 |
| 1999-01-19 | 1,015 | 1,022 | 1,015 | 1,022 | 7,000 | 127.75 |
| 1999-01-18 | 1,015 | 1,022 | 1,010 | 1,015 | 18,000 | 126.88 |
| 1999-01-14 | 1,024 | 1,033 | 1,015 | 1,015 | 21,000 | 126.88 |
| 1999-01-13 | 1,021 | 1,021 | 1,020 | 1,020 | 9,000 | 127.50 |
| 1999-01-12 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 127.50 |
| 1999-01-11 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 132.38 |
| 1999-01-08 | 1,025 | 1,040 | 1,010 | 1,040 | 28,000 | 130 |
| 1999-01-07 | 1,031 | 1,045 | 1,029 | 1,045 | 20,000 | 130.63 |
| 1999-01-06 | 1,010 | 1,025 | 1,005 | 1,020 | 7,000 | 127.50 |
| 1999-01-05 | 1,011 | 1,018 | 1,000 | 1,010 | 36,000 | 126.25 |
| 1999-01-04 | 1,089 | 1,089 | 1,000 | 1,000 | 11,000 | 125 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
