6925 ウシオ電機(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 | 1,951 | 1,970 | 1,950 | 1,970 | 104,000 | 1,970 |
| 1999-12-29 | 1,911 | 1,950 | 1,900 | 1,945 | 87,000 | 1,945 |
| 1999-12-28 | 1,880 | 1,921 | 1,880 | 1,881 | 130,000 | 1,881 |
| 1999-12-27 | 1,985 | 1,985 | 1,880 | 1,880 | 293,000 | 1,880 |
| 1999-12-24 | 1,840 | 2,055 | 1,840 | 1,985 | 1,910,000 | 1,985 |
| 1999-12-22 | 1,690 | 1,790 | 1,680 | 1,780 | 502,000 | 1,780 |
| 1999-12-21 | 1,686 | 1,690 | 1,660 | 1,690 | 249,000 | 1,690 |
| 1999-12-20 | 1,696 | 1,720 | 1,670 | 1,686 | 301,000 | 1,686 |
| 1999-12-17 | 1,704 | 1,734 | 1,653 | 1,658 | 262,000 | 1,658 |
| 1999-12-16 | 1,760 | 1,781 | 1,711 | 1,761 | 131,000 | 1,761 |
| 1999-12-15 | 1,821 | 1,837 | 1,800 | 1,820 | 259,000 | 1,820 |
| 1999-12-14 | 1,870 | 1,870 | 1,800 | 1,821 | 215,000 | 1,821 |
| 1999-12-13 | 1,815 | 1,870 | 1,796 | 1,870 | 654,000 | 1,870 |
| 1999-12-10 | 1,750 | 1,860 | 1,750 | 1,819 | 829,000 | 1,819 |
| 1999-12-09 | 1,710 | 1,743 | 1,671 | 1,743 | 577,000 | 1,743 |
| 1999-12-08 | 1,889 | 2,090 | 1,710 | 1,760 | 4,295,000 | 1,760 |
| 1999-12-07 | 1,650 | 1,895 | 1,649 | 1,895 | 4,123,000 | 1,895 |
| 1999-12-06 | 1,549 | 1,619 | 1,542 | 1,595 | 864,000 | 1,595 |
| 1999-12-03 | 1,498 | 1,501 | 1,460 | 1,499 | 472,000 | 1,499 |
| 1999-12-02 | 1,375 | 1,440 | 1,365 | 1,440 | 276,000 | 1,440 |
| 1999-12-01 | 1,322 | 1,335 | 1,310 | 1,325 | 875,000 | 1,325 |
| 1999-11-30 | 1,345 | 1,365 | 1,320 | 1,326 | 246,000 | 1,326 |
| 1999-11-29 | 1,338 | 1,375 | 1,338 | 1,345 | 400,000 | 1,345 |
| 1999-11-26 | 1,445 | 1,445 | 1,377 | 1,398 | 204,000 | 1,398 |
| 1999-11-25 | 1,460 | 1,460 | 1,435 | 1,443 | 367,000 | 1,443 |
| 1999-11-24 | 1,450 | 1,450 | 1,401 | 1,435 | 494,000 | 1,435 |
| 1999-11-22 | 1,426 | 1,450 | 1,400 | 1,450 | 357,000 | 1,450 |
| 1999-11-19 | 1,450 | 1,460 | 1,350 | 1,424 | 1,337,000 | 1,424 |
| 1999-11-18 | 1,359 | 1,397 | 1,330 | 1,397 | 480,000 | 1,397 |
| 1999-11-17 | 1,360 | 1,360 | 1,320 | 1,339 | 351,000 | 1,339 |
| 1999-11-16 | 1,190 | 1,330 | 1,180 | 1,320 | 327,000 | 1,320 |
| 1999-11-15 | 1,200 | 1,200 | 1,150 | 1,150 | 300,000 | 1,150 |
| 1999-11-12 | 1,245 | 1,260 | 1,208 | 1,230 | 189,000 | 1,230 |
| 1999-11-11 | 1,280 | 1,280 | 1,250 | 1,260 | 202,000 | 1,260 |
| 1999-11-10 | 1,280 | 1,300 | 1,258 | 1,300 | 227,000 | 1,300 |
| 1999-11-09 | 1,300 | 1,305 | 1,270 | 1,270 | 158,000 | 1,270 |
| 1999-11-08 | 1,308 | 1,315 | 1,300 | 1,301 | 143,000 | 1,301 |
| 1999-11-05 | 1,307 | 1,307 | 1,293 | 1,294 | 262,000 | 1,294 |
| 1999-11-04 | 1,317 | 1,350 | 1,311 | 1,347 | 380,000 | 1,347 |
| 1999-11-02 | 1,304 | 1,320 | 1,295 | 1,317 | 166,000 | 1,317 |
| 1999-11-01 | 1,300 | 1,310 | 1,298 | 1,304 | 227,000 | 1,304 |
| 1999-10-29 | 1,280 | 1,290 | 1,278 | 1,283 | 357,000 | 1,283 |
| 1999-10-28 | 1,293 | 1,308 | 1,267 | 1,271 | 222,000 | 1,271 |
| 1999-10-27 | 1,340 | 1,340 | 1,307 | 1,307 | 95,000 | 1,307 |
| 1999-10-26 | 1,367 | 1,367 | 1,309 | 1,345 | 145,000 | 1,345 |
| 1999-10-25 | 1,388 | 1,388 | 1,339 | 1,347 | 166,000 | 1,347 |
| 1999-10-22 | 1,304 | 1,308 | 1,291 | 1,308 | 138,000 | 1,308 |
| 1999-10-21 | 1,340 | 1,346 | 1,300 | 1,305 | 246,000 | 1,305 |
| 1999-10-20 | 1,300 | 1,330 | 1,295 | 1,300 | 247,000 | 1,300 |
| 1999-10-19 | 1,300 | 1,300 | 1,270 | 1,280 | 156,000 | 1,280 |
| 1999-10-18 | 1,312 | 1,322 | 1,260 | 1,300 | 139,000 | 1,300 |
| 1999-10-15 | 1,380 | 1,390 | 1,330 | 1,332 | 342,000 | 1,332 |
| 1999-10-14 | 1,390 | 1,390 | 1,352 | 1,360 | 171,000 | 1,360 |
| 1999-10-13 | 1,430 | 1,438 | 1,398 | 1,414 | 147,000 | 1,414 |
| 1999-10-12 | 1,460 | 1,471 | 1,440 | 1,455 | 163,000 | 1,455 |
| 1999-10-08 | 1,507 | 1,507 | 1,481 | 1,500 | 126,000 | 1,500 |
| 1999-10-07 | 1,492 | 1,516 | 1,461 | 1,487 | 224,000 | 1,487 |
| 1999-10-06 | 1,530 | 1,540 | 1,510 | 1,520 | 155,000 | 1,520 |
| 1999-10-05 | 1,511 | 1,541 | 1,511 | 1,520 | 70,000 | 1,520 |
| 1999-10-04 | 1,546 | 1,549 | 1,509 | 1,509 | 88,000 | 1,509 |
| 1999-10-01 | 1,519 | 1,551 | 1,490 | 1,546 | 81,000 | 1,546 |
| 1999-09-30 | 1,520 | 1,540 | 1,512 | 1,520 | 289,000 | 1,520 |
| 1999-09-29 | 1,515 | 1,529 | 1,490 | 1,520 | 98,000 | 1,520 |
| 1999-09-28 | 1,485 | 1,550 | 1,466 | 1,530 | 153,000 | 1,530 |
| 1999-09-27 | 1,450 | 1,480 | 1,450 | 1,451 | 106,000 | 1,451 |
| 1999-09-24 | 1,379 | 1,448 | 1,305 | 1,448 | 393,000 | 1,448 |
| 1999-09-22 | 1,521 | 1,521 | 1,459 | 1,479 | 158,000 | 1,479 |
| 1999-09-21 | 1,628 | 1,628 | 1,504 | 1,530 | 357,000 | 1,530 |
| 1999-09-20 | 1,700 | 1,700 | 1,630 | 1,658 | 945,000 | 1,658 |
| 1999-09-17 | 1,529 | 1,600 | 1,503 | 1,598 | 579,000 | 1,598 |
| 1999-09-16 | 1,515 | 1,521 | 1,486 | 1,499 | 635,000 | 1,499 |
| 1999-09-14 | 1,425 | 1,495 | 1,418 | 1,495 | 280,000 | 1,495 |
| 1999-09-13 | 1,447 | 1,451 | 1,402 | 1,404 | 134,000 | 1,404 |
| 1999-09-10 | 1,450 | 1,450 | 1,378 | 1,390 | 450,000 | 1,390 |
| 1999-09-09 | 1,471 | 1,471 | 1,418 | 1,420 | 171,000 | 1,420 |
| 1999-09-08 | 1,456 | 1,456 | 1,420 | 1,431 | 99,000 | 1,431 |
| 1999-09-07 | 1,485 | 1,485 | 1,455 | 1,456 | 153,000 | 1,456 |
| 1999-09-06 | 1,466 | 1,470 | 1,426 | 1,445 | 282,000 | 1,445 |
| 1999-09-03 | 1,400 | 1,426 | 1,400 | 1,426 | 155,000 | 1,426 |
| 1999-09-02 | 1,406 | 1,439 | 1,390 | 1,390 | 80,000 | 1,390 |
| 1999-09-01 | 1,403 | 1,414 | 1,382 | 1,414 | 162,000 | 1,414 |
| 1999-08-31 | 1,471 | 1,471 | 1,410 | 1,410 | 123,000 | 1,410 |
| 1999-08-30 | 1,431 | 1,454 | 1,431 | 1,451 | 51,000 | 1,451 |
| 1999-08-27 | 1,485 | 1,487 | 1,470 | 1,475 | 92,000 | 1,475 |
| 1999-08-26 | 1,489 | 1,498 | 1,450 | 1,465 | 100,000 | 1,465 |
| 1999-08-25 | 1,430 | 1,489 | 1,410 | 1,489 | 134,000 | 1,489 |
| 1999-08-24 | 1,455 | 1,455 | 1,435 | 1,440 | 113,000 | 1,440 |
| 1999-08-23 | 1,442 | 1,460 | 1,440 | 1,459 | 151,000 | 1,459 |
| 1999-08-20 | 1,490 | 1,500 | 1,441 | 1,500 | 112,000 | 1,500 |
| 1999-08-19 | 1,494 | 1,520 | 1,492 | 1,520 | 327,000 | 1,520 |
| 1999-08-18 | 1,510 | 1,510 | 1,470 | 1,476 | 104,000 | 1,476 |
| 1999-08-17 | 1,530 | 1,530 | 1,498 | 1,498 | 302,000 | 1,498 |
| 1999-08-16 | 1,516 | 1,555 | 1,500 | 1,500 | 233,000 | 1,500 |
| 1999-08-13 | 1,490 | 1,490 | 1,469 | 1,476 | 232,000 | 1,476 |
| 1999-08-12 | 1,490 | 1,505 | 1,489 | 1,496 | 343,000 | 1,496 |
| 1999-08-11 | 1,470 | 1,470 | 1,458 | 1,460 | 183,000 | 1,460 |
| 1999-08-10 | 1,470 | 1,480 | 1,437 | 1,480 | 129,000 | 1,480 |
| 1999-08-09 | 1,462 | 1,499 | 1,462 | 1,485 | 163,000 | 1,485 |
| 1999-08-06 | 1,485 | 1,485 | 1,450 | 1,460 | 87,000 | 1,460 |
| 1999-08-05 | 1,530 | 1,530 | 1,475 | 1,480 | 187,000 | 1,480 |
| 1999-08-04 | 1,560 | 1,577 | 1,539 | 1,553 | 107,000 | 1,553 |
| 1999-08-03 | 1,596 | 1,596 | 1,566 | 1,590 | 103,000 | 1,590 |
| 1999-08-02 | 1,600 | 1,600 | 1,586 | 1,599 | 241,000 | 1,599 |
| 1999-07-30 | 1,570 | 1,594 | 1,570 | 1,594 | 113,000 | 1,594 |
| 1999-07-29 | 1,582 | 1,605 | 1,582 | 1,600 | 566,000 | 1,600 |
| 1999-07-28 | 1,595 | 1,595 | 1,563 | 1,578 | 169,000 | 1,578 |
| 1999-07-27 | 1,570 | 1,597 | 1,551 | 1,596 | 220,000 | 1,596 |
| 1999-07-26 | 1,572 | 1,584 | 1,551 | 1,571 | 201,000 | 1,571 |
| 1999-07-23 | 1,590 | 1,590 | 1,572 | 1,572 | 397,000 | 1,572 |
| 1999-07-22 | 1,598 | 1,600 | 1,550 | 1,590 | 141,000 | 1,590 |
| 1999-07-21 | 1,630 | 1,632 | 1,601 | 1,618 | 279,000 | 1,618 |
| 1999-07-19 | 1,610 | 1,648 | 1,590 | 1,620 | 273,000 | 1,620 |
| 1999-07-16 | 1,650 | 1,663 | 1,610 | 1,639 | 602,000 | 1,639 |
| 1999-07-15 | 1,690 | 1,710 | 1,630 | 1,640 | 1,272,000 | 1,640 |
| 1999-07-14 | 1,569 | 1,650 | 1,540 | 1,650 | 639,000 | 1,650 |
| 1999-07-13 | 1,594 | 1,594 | 1,545 | 1,570 | 244,000 | 1,570 |
| 1999-07-12 | 1,559 | 1,595 | 1,530 | 1,595 | 265,000 | 1,595 |
| 1999-07-09 | 1,570 | 1,570 | 1,517 | 1,560 | 216,000 | 1,560 |
| 1999-07-08 | 1,580 | 1,598 | 1,550 | 1,561 | 326,000 | 1,561 |
| 1999-07-07 | 1,521 | 1,580 | 1,521 | 1,560 | 297,000 | 1,560 |
| 1999-07-06 | 1,561 | 1,570 | 1,540 | 1,540 | 224,000 | 1,540 |
| 1999-07-05 | 1,630 | 1,640 | 1,580 | 1,581 | 317,000 | 1,581 |
| 1999-07-02 | 1,635 | 1,635 | 1,588 | 1,596 | 361,000 | 1,596 |
| 1999-07-01 | 1,610 | 1,680 | 1,600 | 1,635 | 1,315,000 | 1,635 |
| 1999-06-30 | 1,500 | 1,600 | 1,490 | 1,550 | 1,124,000 | 1,550 |
| 1999-06-29 | 1,475 | 1,505 | 1,475 | 1,489 | 1,022,000 | 1,489 |
| 1999-06-28 | 1,430 | 1,460 | 1,419 | 1,460 | 355,000 | 1,460 |
| 1999-06-25 | 1,461 | 1,487 | 1,428 | 1,440 | 940,000 | 1,440 |
| 1999-06-24 | 1,390 | 1,470 | 1,380 | 1,453 | 816,000 | 1,453 |
| 1999-06-23 | 1,380 | 1,420 | 1,360 | 1,390 | 929,000 | 1,390 |
| 1999-06-22 | 1,395 | 1,395 | 1,351 | 1,375 | 562,000 | 1,375 |
| 1999-06-21 | 1,310 | 1,354 | 1,310 | 1,348 | 703,000 | 1,348 |
| 1999-06-18 | 1,261 | 1,315 | 1,260 | 1,300 | 467,000 | 1,300 |
| 1999-06-17 | 1,264 | 1,264 | 1,243 | 1,250 | 194,000 | 1,250 |
| 1999-06-16 | 1,276 | 1,276 | 1,230 | 1,234 | 78,000 | 1,234 |
| 1999-06-15 | 1,270 | 1,270 | 1,246 | 1,258 | 93,000 | 1,258 |
| 1999-06-14 | 1,285 | 1,285 | 1,255 | 1,270 | 47,000 | 1,270 |
| 1999-06-11 | 1,240 | 1,272 | 1,240 | 1,245 | 333,000 | 1,245 |
| 1999-06-10 | 1,255 | 1,255 | 1,243 | 1,243 | 161,000 | 1,243 |
| 1999-06-09 | 1,260 | 1,260 | 1,244 | 1,250 | 93,000 | 1,250 |
| 1999-06-08 | 1,250 | 1,254 | 1,230 | 1,240 | 126,000 | 1,240 |
| 1999-06-07 | 1,268 | 1,269 | 1,250 | 1,255 | 108,000 | 1,255 |
| 1999-06-04 | 1,261 | 1,261 | 1,241 | 1,248 | 197,000 | 1,248 |
| 1999-06-03 | 1,240 | 1,250 | 1,240 | 1,241 | 84,000 | 1,241 |
| 1999-06-02 | 1,258 | 1,258 | 1,238 | 1,238 | 180,000 | 1,238 |
| 1999-06-01 | 1,222 | 1,242 | 1,220 | 1,238 | 119,000 | 1,238 |
| 1999-05-31 | 1,222 | 1,222 | 1,190 | 1,210 | 206,000 | 1,210 |
| 1999-05-28 | 1,223 | 1,230 | 1,206 | 1,208 | 866,000 | 1,208 |
| 1999-05-27 | 1,262 | 1,268 | 1,260 | 1,263 | 315,000 | 1,263 |
| 1999-05-26 | 1,263 | 1,270 | 1,260 | 1,261 | 158,000 | 1,261 |
| 1999-05-25 | 1,272 | 1,290 | 1,272 | 1,283 | 256,000 | 1,283 |
| 1999-05-24 | 1,260 | 1,280 | 1,260 | 1,271 | 218,000 | 1,271 |
| 1999-05-21 | 1,261 | 1,268 | 1,260 | 1,260 | 373,000 | 1,260 |
| 1999-05-20 | 1,273 | 1,273 | 1,260 | 1,261 | 333,000 | 1,261 |
| 1999-05-19 | 1,300 | 1,300 | 1,257 | 1,260 | 639,000 | 1,260 |
| 1999-05-18 | 1,320 | 1,329 | 1,298 | 1,300 | 470,000 | 1,300 |
| 1999-05-17 | 1,349 | 1,349 | 1,330 | 1,338 | 160,000 | 1,338 |
| 1999-05-14 | 1,344 | 1,344 | 1,325 | 1,340 | 90,000 | 1,340 |
| 1999-05-13 | 1,335 | 1,335 | 1,327 | 1,335 | 238,000 | 1,335 |
| 1999-05-12 | 1,342 | 1,360 | 1,342 | 1,355 | 291,000 | 1,355 |
| 1999-05-11 | 1,370 | 1,370 | 1,338 | 1,342 | 184,000 | 1,342 |
| 1999-05-10 | 1,373 | 1,378 | 1,369 | 1,372 | 124,000 | 1,372 |
| 1999-05-07 | 1,380 | 1,380 | 1,351 | 1,353 | 165,000 | 1,353 |
| 1999-05-06 | 1,380 | 1,386 | 1,370 | 1,370 | 264,000 | 1,370 |
| 1999-04-30 | 1,349 | 1,375 | 1,342 | 1,362 | 235,000 | 1,362 |
| 1999-04-28 | 1,330 | 1,335 | 1,320 | 1,329 | 163,000 | 1,329 |
| 1999-04-27 | 1,330 | 1,340 | 1,325 | 1,329 | 114,000 | 1,329 |
| 1999-04-26 | 1,320 | 1,355 | 1,320 | 1,343 | 71,000 | 1,343 |
| 1999-04-23 | 1,365 | 1,380 | 1,350 | 1,360 | 202,000 | 1,360 |
| 1999-04-22 | 1,340 | 1,360 | 1,335 | 1,351 | 126,000 | 1,351 |
| 1999-04-21 | 1,335 | 1,340 | 1,320 | 1,340 | 69,000 | 1,340 |
| 1999-04-20 | 1,365 | 1,366 | 1,335 | 1,340 | 191,000 | 1,340 |
| 1999-04-19 | 1,358 | 1,374 | 1,335 | 1,345 | 77,000 | 1,345 |
| 1999-04-16 | 1,353 | 1,380 | 1,320 | 1,380 | 151,000 | 1,380 |
| 1999-04-15 | 1,330 | 1,330 | 1,295 | 1,313 | 151,000 | 1,313 |
| 1999-04-14 | 1,340 | 1,350 | 1,300 | 1,301 | 88,000 | 1,301 |
| 1999-04-13 | 1,375 | 1,387 | 1,330 | 1,330 | 147,000 | 1,330 |
| 1999-04-12 | 1,376 | 1,390 | 1,361 | 1,366 | 134,000 | 1,366 |
| 1999-04-09 | 1,385 | 1,424 | 1,370 | 1,408 | 615,000 | 1,408 |
| 1999-04-08 | 1,320 | 1,321 | 1,297 | 1,315 | 122,000 | 1,315 |
| 1999-04-07 | 1,340 | 1,340 | 1,306 | 1,320 | 93,000 | 1,320 |
| 1999-04-06 | 1,330 | 1,330 | 1,306 | 1,310 | 112,000 | 1,310 |
| 1999-04-05 | 1,280 | 1,325 | 1,280 | 1,310 | 196,000 | 1,310 |
| 1999-04-02 | 1,284 | 1,284 | 1,266 | 1,275 | 151,000 | 1,275 |
| 1999-04-01 | 1,261 | 1,275 | 1,259 | 1,264 | 172,000 | 1,264 |
| 1999-03-31 | 1,240 | 1,268 | 1,240 | 1,261 | 203,000 | 1,261 |
| 1999-03-30 | 1,250 | 1,260 | 1,220 | 1,220 | 95,000 | 1,220 |
| 1999-03-29 | 1,200 | 1,245 | 1,200 | 1,240 | 83,000 | 1,240 |
| 1999-03-26 | 1,171 | 1,190 | 1,170 | 1,180 | 610,000 | 1,180 |
| 1999-03-25 | 1,199 | 1,199 | 1,160 | 1,175 | 261,000 | 1,175 |
| 1999-03-24 | 1,189 | 1,190 | 1,175 | 1,184 | 178,000 | 1,184 |
| 1999-03-23 | 1,220 | 1,220 | 1,175 | 1,180 | 198,000 | 1,180 |
| 1999-03-19 | 1,233 | 1,233 | 1,209 | 1,223 | 217,000 | 1,223 |
| 1999-03-18 | 1,200 | 1,202 | 1,188 | 1,197 | 206,000 | 1,197 |
| 1999-03-17 | 1,220 | 1,220 | 1,195 | 1,215 | 227,000 | 1,215 |
| 1999-03-16 | 1,220 | 1,225 | 1,214 | 1,220 | 320,000 | 1,220 |
| 1999-03-15 | 1,261 | 1,265 | 1,215 | 1,250 | 205,000 | 1,250 |
| 1999-03-12 | 1,279 | 1,279 | 1,240 | 1,241 | 185,000 | 1,241 |
| 1999-03-11 | 1,244 | 1,269 | 1,244 | 1,260 | 412,000 | 1,260 |
| 1999-03-10 | 1,220 | 1,225 | 1,205 | 1,225 | 267,000 | 1,225 |
| 1999-03-09 | 1,210 | 1,220 | 1,201 | 1,220 | 163,000 | 1,220 |
| 1999-03-08 | 1,215 | 1,215 | 1,202 | 1,202 | 234,000 | 1,202 |
| 1999-03-05 | 1,210 | 1,230 | 1,210 | 1,219 | 248,000 | 1,219 |
| 1999-03-04 | 1,227 | 1,240 | 1,210 | 1,210 | 106,000 | 1,210 |
| 1999-03-03 | 1,250 | 1,250 | 1,215 | 1,224 | 117,000 | 1,224 |
| 1999-03-02 | 1,289 | 1,289 | 1,250 | 1,250 | 119,000 | 1,250 |
| 1999-03-01 | 1,280 | 1,290 | 1,251 | 1,251 | 246,000 | 1,251 |
| 1999-02-26 | 1,251 | 1,285 | 1,251 | 1,274 | 380,000 | 1,274 |
| 1999-02-25 | 1,205 | 1,244 | 1,202 | 1,241 | 253,000 | 1,241 |
| 1999-02-24 | 1,199 | 1,199 | 1,190 | 1,197 | 80,000 | 1,197 |
| 1999-02-23 | 1,193 | 1,200 | 1,175 | 1,195 | 142,000 | 1,195 |
| 1999-02-22 | 1,199 | 1,200 | 1,190 | 1,193 | 48,000 | 1,193 |
| 1999-02-19 | 1,196 | 1,200 | 1,192 | 1,197 | 118,000 | 1,197 |
| 1999-02-18 | 1,172 | 1,197 | 1,172 | 1,197 | 39,000 | 1,197 |
| 1999-02-17 | 1,179 | 1,200 | 1,179 | 1,192 | 98,000 | 1,192 |
| 1999-02-16 | 1,191 | 1,220 | 1,191 | 1,199 | 182,000 | 1,199 |
| 1999-02-15 | 1,199 | 1,200 | 1,190 | 1,191 | 112,000 | 1,191 |
| 1999-02-12 | 1,179 | 1,190 | 1,179 | 1,185 | 92,000 | 1,185 |
| 1999-02-10 | 1,166 | 1,170 | 1,160 | 1,170 | 71,000 | 1,170 |
| 1999-02-09 | 1,152 | 1,159 | 1,146 | 1,151 | 47,000 | 1,151 |
| 1999-02-08 | 1,135 | 1,162 | 1,130 | 1,158 | 37,000 | 1,158 |
| 1999-02-05 | 1,144 | 1,145 | 1,135 | 1,139 | 40,000 | 1,139 |
| 1999-02-04 | 1,141 | 1,152 | 1,141 | 1,145 | 33,000 | 1,145 |
| 1999-02-03 | 1,135 | 1,160 | 1,135 | 1,151 | 97,000 | 1,151 |
| 1999-02-02 | 1,205 | 1,215 | 1,191 | 1,195 | 38,000 | 1,195 |
| 1999-02-01 | 1,200 | 1,211 | 1,199 | 1,204 | 46,000 | 1,204 |
| 1999-01-29 | 1,200 | 1,220 | 1,197 | 1,220 | 62,000 | 1,220 |
| 1999-01-28 | 1,214 | 1,231 | 1,200 | 1,200 | 103,000 | 1,200 |
| 1999-01-27 | 1,220 | 1,220 | 1,210 | 1,215 | 25,000 | 1,215 |
| 1999-01-26 | 1,229 | 1,230 | 1,218 | 1,230 | 116,000 | 1,230 |
| 1999-01-25 | 1,240 | 1,250 | 1,230 | 1,248 | 216,000 | 1,248 |
| 1999-01-22 | 1,249 | 1,260 | 1,240 | 1,260 | 484,000 | 1,260 |
| 1999-01-21 | 1,162 | 1,240 | 1,162 | 1,240 | 224,000 | 1,240 |
| 1999-01-20 | 1,150 | 1,160 | 1,143 | 1,158 | 46,000 | 1,158 |
| 1999-01-19 | 1,168 | 1,168 | 1,141 | 1,156 | 136,000 | 1,156 |
| 1999-01-18 | 1,150 | 1,152 | 1,140 | 1,148 | 143,000 | 1,148 |
| 1999-01-14 | 1,100 | 1,135 | 1,100 | 1,135 | 213,000 | 1,135 |
| 1999-01-13 | 1,070 | 1,120 | 1,070 | 1,120 | 393,000 | 1,120 |
| 1999-01-12 | 1,068 | 1,082 | 1,050 | 1,079 | 75,000 | 1,079 |
| 1999-01-11 | 1,075 | 1,080 | 1,061 | 1,061 | 329,000 | 1,061 |
| 1999-01-08 | 1,090 | 1,110 | 1,079 | 1,085 | 756,000 | 1,085 |
| 1999-01-07 | 1,072 | 1,079 | 1,054 | 1,070 | 260,000 | 1,070 |
| 1999-01-06 | 1,010 | 1,032 | 1,008 | 1,032 | 127,000 | 1,032 |
| 1999-01-05 | 1,001 | 1,001 | 980 | 1,001 | 175,000 | 1,001 |
| 1999-01-04 | 1,001 | 1,001 | 991 | 991 | 57,000 | 991 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
