6874 協立電機(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 | 5,890 | 5,900 | 5,800 | 5,890 | 4,000 | 4,908.33 |
| 1999-12-29 | 5,800 | 5,900 | 5,700 | 5,770 | 9,400 | 4,808.33 |
| 1999-12-28 | 5,700 | 6,000 | 5,700 | 5,800 | 7,000 | 4,833.33 |
| 1999-12-27 | 5,850 | 5,950 | 5,650 | 5,700 | 10,300 | 4,750 |
| 1999-12-24 | 6,100 | 6,110 | 5,750 | 5,800 | 14,600 | 4,833.33 |
| 1999-12-22 | 5,750 | 6,250 | 5,700 | 6,050 | 20,000 | 5,041.67 |
| 1999-12-21 | 5,750 | 5,800 | 5,650 | 5,750 | 18,200 | 4,791.67 |
| 1999-12-20 | 6,200 | 6,200 | 5,900 | 5,910 | 9,500 | 4,925 |
| 1999-12-17 | 6,600 | 6,600 | 5,900 | 6,200 | 17,600 | 5,166.67 |
| 1999-12-16 | 6,800 | 7,400 | 6,500 | 6,700 | 17,300 | 5,583.33 |
| 1999-12-15 | 7,230 | 7,230 | 6,700 | 6,750 | 11,300 | 5,625 |
| 1999-12-14 | 7,810 | 7,810 | 6,700 | 7,350 | 26,200 | 6,125 |
| 1999-12-13 | 7,610 | 7,610 | 7,400 | 7,610 | 55,600 | 6,341.67 |
| 1999-12-10 | 5,610 | 6,610 | 5,610 | 6,610 | 39,700 | 5,508.33 |
| 1999-12-09 | 5,900 | 5,900 | 5,610 | 5,610 | 4,300 | 4,675 |
| 1999-12-08 | 6,010 | 6,010 | 5,750 | 5,950 | 8,500 | 4,958.33 |
| 1999-12-07 | 6,100 | 6,400 | 6,000 | 6,000 | 10,900 | 5,000 |
| 1999-12-06 | 6,000 | 6,120 | 5,900 | 6,000 | 6,300 | 5,000 |
| 1999-12-03 | 6,200 | 6,200 | 5,810 | 5,950 | 2,700 | 4,958.33 |
| 1999-12-02 | 6,000 | 6,200 | 5,750 | 6,200 | 9,100 | 5,166.67 |
| 1999-12-01 | 6,500 | 6,500 | 5,800 | 6,100 | 17,100 | 5,083.33 |
| 1999-11-30 | 6,880 | 6,890 | 6,150 | 6,500 | 12,700 | 5,416.67 |
| 1999-11-29 | 6,150 | 7,080 | 6,150 | 6,890 | 19,000 | 5,741.67 |
| 1999-11-26 | 6,000 | 6,290 | 5,600 | 6,080 | 14,100 | 5,066.67 |
| 1999-11-25 | 6,400 | 6,400 | 5,660 | 6,100 | 20,100 | 5,083.33 |
| 1999-11-24 | 7,090 | 7,090 | 6,300 | 6,400 | 13,600 | 5,333.33 |
| 1999-11-22 | 7,310 | 7,310 | 6,800 | 7,100 | 10,400 | 5,916.67 |
| 1999-11-19 | 7,810 | 7,810 | 7,300 | 7,300 | 9,700 | 6,083.33 |
| 1999-11-18 | 7,510 | 7,700 | 7,020 | 7,610 | 5,900 | 6,341.67 |
| 1999-11-17 | 7,450 | 8,100 | 7,450 | 7,510 | 7,900 | 6,258.33 |
| 1999-11-16 | 7,700 | 7,810 | 7,300 | 7,400 | 17,100 | 6,166.67 |
| 1999-11-15 | 8,290 | 8,400 | 7,600 | 7,800 | 24,000 | 6,500 |
| 1999-11-12 | 8,400 | 8,500 | 8,000 | 8,300 | 29,500 | 6,916.67 |
| 1999-11-11 | 8,900 | 9,150 | 8,500 | 8,500 | 57,500 | 7,083.33 |
| 1999-11-10 | 8,500 | 9,300 | 8,110 | 8,800 | 127,000 | 7,333.33 |
| 1999-11-09 | 8,100 | 8,700 | 8,100 | 8,600 | 137,600 | 7,166.67 |
| 1999-11-08 | 7,000 | 7,720 | 7,000 | 7,720 | 37,200 | 6,433.33 |
| 1999-11-05 | 7,100 | 7,100 | 6,600 | 6,720 | 19,000 | 5,600 |
| 1999-11-04 | 7,200 | 7,350 | 6,520 | 7,100 | 40,700 | 5,916.67 |
| 1999-11-02 | 7,890 | 7,890 | 7,400 | 7,500 | 42,100 | 6,250 |
| 1999-11-01 | 8,150 | 8,190 | 7,650 | 7,940 | 33,300 | 6,616.67 |
| 1999-10-29 | 8,120 | 8,200 | 7,650 | 7,950 | 45,700 | 6,625 |
| 1999-10-28 | 7,800 | 8,300 | 7,510 | 7,650 | 111,500 | 6,375 |
| 1999-10-27 | 7,100 | 7,990 | 7,100 | 7,800 | 194,100 | 6,500 |
| 1999-10-26 | 6,800 | 7,120 | 6,700 | 7,000 | 76,100 | 5,833.33 |
| 1999-10-25 | 6,500 | 7,480 | 6,300 | 6,700 | 207,100 | 5,583.33 |
| 1999-10-22 | 5,510 | 6,500 | 5,500 | 6,500 | 174,000 | 5,416.67 |
| 1999-10-21 | 5,700 | 5,800 | 5,400 | 5,500 | 77,300 | 4,583.33 |
| 1999-10-20 | 5,000 | 5,200 | 5,000 | 5,200 | 55,000 | 4,333.33 |
| 1999-10-19 | 4,700 | 4,950 | 4,550 | 4,700 | 27,500 | 3,916.67 |
| 1999-10-18 | 4,700 | 5,000 | 4,500 | 4,700 | 37,900 | 3,916.67 |
| 1999-10-15 | 5,600 | 5,980 | 5,100 | 5,300 | 172,000 | 4,416.67 |
| 1999-10-14 | 4,650 | 5,000 | 4,650 | 5,000 | 118,500 | 4,166.67 |
| 1999-10-13 | 4,000 | 4,500 | 3,940 | 4,500 | 57,800 | 3,750 |
| 1999-10-12 | 4,350 | 4,550 | 4,000 | 4,000 | 55,900 | 3,333.33 |
| 1999-10-08 | 3,760 | 4,300 | 3,760 | 4,300 | 116,200 | 3,583.33 |
| 1999-10-07 | 3,850 | 3,850 | 3,500 | 3,800 | 97,700 | 3,166.67 |
| 1999-10-06 | 3,260 | 3,700 | 3,250 | 3,700 | 153,400 | 3,083.33 |
| 1999-10-05 | 2,950 | 3,200 | 2,880 | 3,200 | 38,100 | 2,666.67 |
| 1999-10-04 | 2,950 | 2,950 | 2,800 | 2,800 | 5,700 | 2,333.33 |
| 1999-10-01 | 2,950 | 3,000 | 2,860 | 2,950 | 10,700 | 2,458.33 |
| 1999-09-30 | 2,930 | 3,000 | 2,830 | 2,950 | 13,300 | 2,458.33 |
| 1999-09-29 | 3,000 | 3,000 | 2,850 | 2,850 | 11,300 | 2,375 |
| 1999-09-28 | 2,810 | 3,000 | 2,710 | 3,000 | 10,000 | 2,500 |
| 1999-09-27 | 2,550 | 2,900 | 2,550 | 2,800 | 12,500 | 2,333.33 |
| 1999-09-24 | 2,650 | 2,650 | 2,500 | 2,510 | 10,700 | 2,091.67 |
| 1999-09-22 | 2,850 | 2,850 | 2,700 | 2,750 | 6,900 | 2,291.67 |
| 1999-09-21 | 2,670 | 3,000 | 2,650 | 2,950 | 25,800 | 2,458.33 |
| 1999-09-20 | 2,980 | 3,090 | 2,700 | 2,800 | 21,900 | 2,333.33 |
| 1999-09-17 | 3,080 | 3,080 | 2,900 | 3,000 | 20,900 | 2,500 |
| 1999-09-16 | 3,300 | 3,300 | 2,960 | 3,150 | 50,400 | 2,625 |
| 1999-09-14 | 3,170 | 3,380 | 2,960 | 3,330 | 172,600 | 2,775 |
| 1999-09-13 | 2,980 | 2,980 | 2,980 | 2,980 | 49,800 | 2,483.33 |
| 1999-09-10 | 2,220 | 2,580 | 2,220 | 2,580 | 54,600 | 2,150 |
| 1999-09-09 | 2,000 | 2,200 | 2,000 | 2,180 | 23,500 | 1,816.67 |
| 1999-09-08 | 1,940 | 1,970 | 1,910 | 1,950 | 13,100 | 1,625 |
| 1999-09-07 | 1,900 | 1,970 | 1,900 | 1,900 | 4,400 | 1,583.33 |
| 1999-09-06 | 1,880 | 1,900 | 1,880 | 1,900 | 5,600 | 1,583.33 |
| 1999-09-03 | 1,880 | 1,900 | 1,850 | 1,850 | 4,100 | 1,541.67 |
| 1999-09-02 | 1,940 | 1,950 | 1,860 | 1,880 | 3,500 | 1,566.67 |
| 1999-09-01 | 1,930 | 1,940 | 1,910 | 1,940 | 1,500 | 1,616.67 |
| 1999-08-31 | 1,900 | 1,900 | 1,880 | 1,880 | 1,200 | 1,566.67 |
| 1999-08-30 | 1,900 | 1,950 | 1,900 | 1,900 | 3,800 | 1,583.33 |
| 1999-08-27 | 1,880 | 1,880 | 1,840 | 1,880 | 1,300 | 1,566.67 |
| 1999-08-26 | 1,850 | 1,900 | 1,850 | 1,890 | 3,300 | 1,575 |
| 1999-08-25 | 1,840 | 1,850 | 1,830 | 1,850 | 2,200 | 1,541.67 |
| 1999-08-24 | 1,830 | 1,850 | 1,810 | 1,810 | 4,100 | 1,508.33 |
| 1999-08-23 | 1,760 | 1,850 | 1,720 | 1,800 | 14,700 | 1,500 |
| 1999-08-20 | 2,010 | 2,060 | 2,000 | 2,060 | 5,200 | 1,716.67 |
| 1999-08-19 | 2,000 | 2,000 | 1,950 | 2,000 | 4,600 | 1,666.67 |
| 1999-08-18 | 1,990 | 2,000 | 1,900 | 2,000 | 4,500 | 1,666.67 |
| 1999-08-17 | 1,860 | 1,990 | 1,860 | 1,990 | 7,700 | 1,658.33 |
| 1999-08-16 | 1,950 | 1,950 | 1,840 | 1,840 | 10,600 | 1,533.33 |
| 1999-08-13 | 1,770 | 1,770 | 1,700 | 1,730 | 9,400 | 1,441.67 |
| 1999-08-12 | 1,760 | 1,770 | 1,700 | 1,700 | 7,200 | 1,416.67 |
| 1999-08-11 | 1,770 | 1,770 | 1,750 | 1,750 | 5,900 | 1,458.33 |
| 1999-08-10 | 1,760 | 1,770 | 1,760 | 1,760 | 1,700 | 1,466.67 |
| 1999-08-09 | 1,810 | 1,810 | 1,750 | 1,750 | 2,000 | 1,458.33 |
| 1999-08-06 | 1,920 | 1,920 | 1,750 | 1,800 | 6,400 | 1,500 |
| 1999-08-05 | 1,960 | 2,000 | 1,910 | 1,920 | 4,100 | 1,600 |
| 1999-08-04 | 1,950 | 2,000 | 1,950 | 1,960 | 2,100 | 1,633.33 |
| 1999-08-03 | 1,890 | 1,950 | 1,890 | 1,950 | 400 | 1,625 |
| 1999-08-02 | 1,900 | 1,910 | 1,850 | 1,850 | 4,600 | 1,541.67 |
| 1999-07-30 | 1,900 | 1,910 | 1,900 | 1,910 | 1,200 | 1,591.67 |
| 1999-07-29 | 1,900 | 1,900 | 1,890 | 1,900 | 3,500 | 1,583.33 |
| 1999-07-28 | 1,830 | 1,920 | 1,830 | 1,900 | 2,800 | 1,583.33 |
| 1999-07-27 | 2,000 | 2,000 | 1,890 | 1,920 | 1,600 | 1,600 |
| 1999-07-26 | 2,000 | 2,000 | 2,000 | 2,000 | 400 | 1,666.67 |
| 1999-07-23 | 2,000 | 2,000 | 2,000 | 2,000 | 700 | 1,666.67 |
| 1999-07-22 | 2,050 | 2,050 | 1,900 | 1,900 | 4,800 | 1,583.33 |
| 1999-07-21 | 2,050 | 2,060 | 2,000 | 2,060 | 5,200 | 1,716.67 |
| 1999-07-19 | 2,100 | 2,100 | 2,000 | 2,080 | 3,300 | 1,733.33 |
| 1999-07-16 | 2,100 | 2,100 | 2,050 | 2,100 | 4,400 | 1,750 |
| 1999-07-15 | 2,200 | 2,200 | 2,100 | 2,100 | 2,000 | 1,750 |
| 1999-07-14 | 2,100 | 2,200 | 2,050 | 2,200 | 3,000 | 1,833.33 |
| 1999-07-13 | 2,070 | 2,150 | 2,060 | 2,060 | 8,800 | 1,716.67 |
| 1999-07-12 | 2,110 | 2,120 | 2,060 | 2,060 | 1,900 | 1,716.67 |
| 1999-07-09 | 2,190 | 2,190 | 2,060 | 2,100 | 2,100 | 1,750 |
| 1999-07-08 | 2,070 | 2,150 | 2,070 | 2,150 | 4,000 | 1,791.67 |
| 1999-07-07 | 2,180 | 2,180 | 2,000 | 2,060 | 4,900 | 1,716.67 |
| 1999-07-06 | 2,200 | 2,200 | 2,100 | 2,200 | 10,500 | 1,833.33 |
| 1999-07-05 | 2,210 | 2,290 | 2,100 | 2,100 | 21,100 | 1,750 |
| 1999-07-02 | 2,230 | 2,250 | 2,150 | 2,210 | 28,500 | 1,841.67 |
| 1999-07-01 | 2,010 | 2,150 | 2,010 | 2,150 | 21,600 | 1,791.67 |
| 1999-06-30 | 2,050 | 2,100 | 2,000 | 2,000 | 8,100 | 1,666.67 |
| 1999-06-29 | 1,980 | 2,000 | 1,980 | 2,000 | 4,100 | 1,666.67 |
| 1999-06-28 | 2,010 | 2,010 | 1,980 | 1,980 | 1,900 | 1,650 |
| 1999-06-25 | 1,950 | 2,000 | 1,920 | 2,000 | 3,600 | 1,666.67 |
| 1999-06-24 | 2,030 | 2,050 | 1,980 | 1,980 | 6,300 | 1,650 |
| 1999-06-23 | 2,050 | 2,100 | 1,980 | 2,000 | 5,600 | 1,666.67 |
| 1999-06-22 | 2,070 | 2,070 | 2,000 | 2,050 | 7,400 | 1,708.33 |
| 1999-06-21 | 2,000 | 2,070 | 2,000 | 2,000 | 8,000 | 1,666.67 |
| 1999-06-18 | 1,950 | 2,100 | 1,920 | 1,920 | 5,000 | 1,600 |
| 1999-06-17 | 1,950 | 1,950 | 1,910 | 1,950 | 1,400 | 1,625 |
| 1999-06-16 | 1,840 | 1,900 | 1,840 | 1,900 | 3,100 | 1,583.33 |
| 1999-06-15 | 1,950 | 1,950 | 1,910 | 1,930 | 1,600 | 1,608.33 |
| 1999-06-14 | 2,000 | 2,000 | 1,950 | 1,950 | 3,700 | 1,625 |
| 1999-06-11 | 1,950 | 1,980 | 1,900 | 1,900 | 8,300 | 1,583.33 |
| 1999-06-10 | 2,000 | 2,000 | 1,950 | 2,000 | 6,800 | 1,666.67 |
| 1999-06-09 | 2,100 | 2,100 | 2,000 | 2,050 | 24,400 | 1,708.33 |
| 1999-06-08 | 2,000 | 2,180 | 1,990 | 2,100 | 69,000 | 1,750 |
| 1999-06-07 | 1,900 | 1,960 | 1,880 | 1,960 | 11,700 | 1,633.33 |
| 1999-06-04 | 1,800 | 1,890 | 1,800 | 1,880 | 9,000 | 1,566.67 |
| 1999-06-03 | 1,780 | 1,800 | 1,750 | 1,750 | 4,300 | 1,458.33 |
| 1999-06-02 | 1,770 | 1,780 | 1,750 | 1,750 | 2,200 | 1,458.33 |
| 1999-06-01 | 1,780 | 1,800 | 1,770 | 1,770 | 1,100 | 1,475 |
| 1999-05-31 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,475 |
| 1999-05-28 | 1,800 | 1,800 | 1,660 | 1,800 | 500 | 1,500 |
| 1999-05-26 | 1,840 | 1,840 | 1,760 | 1,800 | 900 | 1,500 |
| 1999-05-25 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,541.67 |
| 1999-05-24 | 1,900 | 1,900 | 1,850 | 1,850 | 2,800 | 1,541.67 |
| 1999-05-21 | 1,850 | 1,900 | 1,800 | 1,900 | 9,900 | 1,583.33 |
| 1999-05-20 | 1,850 | 1,860 | 1,830 | 1,860 | 6,900 | 1,550 |
| 1999-05-19 | 1,850 | 1,860 | 1,850 | 1,860 | 9,400 | 1,550 |
| 1999-05-18 | 1,850 | 1,850 | 1,830 | 1,850 | 4,600 | 1,541.67 |
| 1999-05-17 | 1,850 | 1,850 | 1,710 | 1,800 | 12,600 | 1,500 |
| 1999-05-14 | 1,800 | 1,800 | 1,750 | 1,800 | 3,700 | 1,500 |
| 1999-05-13 | 1,750 | 1,750 | 1,750 | 1,750 | 400 | 1,458.33 |
| 1999-05-12 | 1,790 | 1,790 | 1,700 | 1,700 | 3,300 | 1,416.67 |
| 1999-05-11 | 1,760 | 1,800 | 1,760 | 1,770 | 1,600 | 1,475 |
| 1999-05-10 | 1,800 | 1,800 | 1,800 | 1,800 | 2,400 | 1,500 |
| 1999-05-07 | 1,800 | 1,800 | 1,790 | 1,800 | 5,800 | 1,500 |
| 1999-05-06 | 1,800 | 1,830 | 1,760 | 1,800 | 7,200 | 1,500 |
| 1999-04-30 | 1,850 | 1,850 | 1,800 | 1,800 | 3,600 | 1,500 |
| 1999-04-28 | 1,850 | 1,850 | 1,770 | 1,850 | 3,100 | 1,541.67 |
| 1999-04-27 | 1,840 | 1,840 | 1,760 | 1,760 | 3,600 | 1,466.67 |
| 1999-04-26 | 1,850 | 1,850 | 1,760 | 1,830 | 4,600 | 1,525 |
| 1999-04-23 | 1,810 | 1,850 | 1,780 | 1,850 | 7,900 | 1,541.67 |
| 1999-04-22 | 1,740 | 1,830 | 1,740 | 1,800 | 8,600 | 1,500 |
| 1999-04-21 | 1,800 | 1,800 | 1,740 | 1,740 | 1,700 | 1,450 |
| 1999-04-20 | 1,800 | 1,800 | 1,760 | 1,760 | 1,800 | 1,466.67 |
| 1999-04-19 | 1,850 | 1,880 | 1,830 | 1,850 | 3,600 | 1,541.67 |
| 1999-04-16 | 1,840 | 1,880 | 1,840 | 1,850 | 11,500 | 1,541.67 |
| 1999-04-15 | 1,860 | 1,860 | 1,840 | 1,840 | 4,100 | 1,533.33 |
| 1999-04-14 | 1,860 | 1,880 | 1,860 | 1,860 | 3,000 | 1,550 |
| 1999-04-13 | 1,920 | 1,920 | 1,860 | 1,900 | 6,900 | 1,583.33 |
| 1999-04-12 | 1,900 | 1,920 | 1,900 | 1,920 | 4,000 | 1,600 |
| 1999-04-09 | 2,010 | 2,020 | 1,900 | 1,950 | 9,100 | 1,625 |
| 1999-04-08 | 2,010 | 2,100 | 2,010 | 2,020 | 59,600 | 1,683.33 |
| 1999-04-07 | 1,890 | 2,000 | 1,850 | 2,000 | 86,200 | 1,666.67 |
| 1999-04-06 | 1,900 | 1,940 | 1,760 | 1,800 | 34,000 | 1,500 |
| 1999-04-05 | 1,730 | 1,830 | 1,720 | 1,820 | 48,000 | 1,516.67 |
| 1999-04-02 | 1,500 | 1,700 | 1,500 | 1,680 | 15,700 | 1,400 |
| 1999-04-01 | 1,530 | 1,530 | 1,470 | 1,500 | 3,800 | 1,250 |
| 1999-03-31 | 1,570 | 1,580 | 1,530 | 1,530 | 3,800 | 1,275 |
| 1999-03-30 | 1,570 | 1,590 | 1,570 | 1,570 | 3,800 | 1,308.33 |
| 1999-03-29 | 1,470 | 1,580 | 1,470 | 1,570 | 2,300 | 1,308.33 |
| 1999-03-26 | 1,550 | 1,550 | 1,410 | 1,450 | 2,600 | 1,208.33 |
| 1999-03-25 | 1,500 | 1,560 | 1,400 | 1,560 | 4,900 | 1,300 |
| 1999-03-24 | 1,460 | 1,500 | 1,450 | 1,500 | 8,400 | 1,250 |
| 1999-03-23 | 1,500 | 1,500 | 1,440 | 1,450 | 6,700 | 1,208.33 |
| 1999-03-19 | 1,440 | 1,500 | 1,440 | 1,500 | 3,200 | 1,250 |
| 1999-03-18 | 1,450 | 1,450 | 1,400 | 1,440 | 2,000 | 1,200 |
| 1999-03-17 | 1,500 | 1,500 | 1,450 | 1,450 | 700 | 1,208.33 |
| 1999-03-15 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,200 |
| 1999-03-12 | 1,400 | 1,440 | 1,360 | 1,440 | 2,200 | 1,200 |
| 1999-03-11 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,208.33 |
| 1999-03-10 | 1,450 | 1,500 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1999-03-09 | 1,540 | 1,540 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1999-03-08 | 1,500 | 1,550 | 1,500 | 1,540 | 2,300 | 1,283.33 |
| 1999-03-05 | 1,520 | 1,520 | 1,400 | 1,480 | 5,600 | 1,233.33 |
| 1999-03-04 | 1,580 | 1,580 | 1,530 | 1,530 | 300 | 1,275 |
| 1999-03-03 | 1,590 | 1,590 | 1,480 | 1,580 | 4,800 | 1,316.67 |
| 1999-03-02 | 1,590 | 1,600 | 1,580 | 1,590 | 2,800 | 1,325 |
| 1999-03-01 | 1,600 | 1,600 | 1,500 | 1,600 | 8,200 | 1,333.33 |
| 1999-02-26 | 1,520 | 1,600 | 1,500 | 1,590 | 12,100 | 1,325 |
| 1999-02-25 | 1,400 | 1,550 | 1,380 | 1,550 | 17,400 | 1,291.67 |
| 1999-02-24 | 1,270 | 1,350 | 1,270 | 1,350 | 1,800 | 1,125 |
| 1999-02-23 | 1,330 | 1,400 | 1,250 | 1,250 | 5,400 | 1,041.67 |
| 1999-02-22 | 1,200 | 1,350 | 1,200 | 1,330 | 11,000 | 1,108.33 |
| 1999-02-19 | 1,100 | 1,190 | 1,100 | 1,190 | 6,400 | 991.67 |
| 1999-02-18 | 1,200 | 1,200 | 1,100 | 1,100 | 6,400 | 916.67 |
| 1999-02-17 | 1,130 | 1,200 | 1,130 | 1,200 | 3,300 | 1,000 |
| 1999-02-16 | 1,150 | 1,150 | 1,120 | 1,120 | 1,300 | 933.33 |
| 1999-02-15 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 941.67 |
| 1999-02-12 | 1,100 | 1,130 | 1,100 | 1,130 | 1,100 | 941.67 |
| 1999-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 916.67 |
| 1999-02-09 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 958.33 |
| 1999-02-08 | 1,160 | 1,160 | 1,150 | 1,150 | 1,300 | 958.33 |
| 1999-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,800 | 958.33 |
| 1999-02-04 | 1,150 | 1,180 | 1,150 | 1,150 | 3,500 | 958.33 |
| 1999-02-03 | 1,200 | 1,200 | 1,150 | 1,150 | 1,500 | 958.33 |
| 1999-02-02 | 1,200 | 1,250 | 1,200 | 1,200 | 1,600 | 1,000 |
| 1999-02-01 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 925 |
| 1999-01-29 | 1,100 | 1,100 | 1,050 | 1,070 | 1,700 | 891.67 |
| 1999-01-28 | 1,100 | 1,100 | 1,070 | 1,070 | 3,600 | 891.67 |
| 1999-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 916.67 |
| 1999-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1999-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 916.67 |
| 1999-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 916.67 |
| 1999-01-21 | 1,180 | 1,180 | 1,090 | 1,140 | 5,200 | 950 |
| 1999-01-20 | 1,190 | 1,190 | 1,150 | 1,180 | 1,000 | 983.33 |
| 1999-01-19 | 1,230 | 1,230 | 1,200 | 1,200 | 1,600 | 1,000 |
| 1999-01-18 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,008.33 |
| 1999-01-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,300 | 1,025 |
| 1999-01-12 | 1,300 | 1,300 | 1,250 | 1,300 | 2,600 | 1,083.33 |
| 1999-01-11 | 1,250 | 1,300 | 1,250 | 1,300 | 1,400 | 1,083.33 |
| 1999-01-08 | 1,250 | 1,250 | 1,220 | 1,220 | 800 | 1,016.67 |
| 1999-01-07 | 1,300 | 1,300 | 1,250 | 1,250 | 300 | 1,041.67 |
| 1999-01-05 | 1,300 | 1,300 | 1,250 | 1,300 | 3,100 | 1,083.33 |
分割・併合履歴 ： [2012-06-27]1株→1.2株
