6963 ローム(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 | 41,700 | 43,900 | 41,400 | 42,800 | 2,500 | 10,700 |
| 1999-12-29 | 40,500 | 40,500 | 39,600 | 40,050 | 4,000 | 10,012.50 |
| 1999-12-28 | 37,500 | 38,100 | 37,500 | 38,100 | 4,100 | 9,525 |
| 1999-12-27 | 36,850 | 37,000 | 35,100 | 35,100 | 5,600 | 8,775 |
| 1999-12-24 | 35,000 | 35,400 | 34,950 | 35,100 | 5,600 | 8,775 |
| 1999-12-22 | 32,650 | 33,600 | 32,650 | 33,250 | 5,000 | 8,312.50 |
| 1999-12-21 | 31,350 | 32,100 | 31,350 | 32,000 | 3,100 | 8,000 |
| 1999-12-20 | 32,500 | 33,000 | 31,300 | 31,350 | 5,600 | 7,837.50 |
| 1999-12-17 | 32,000 | 32,500 | 32,000 | 32,500 | 1,800 | 8,125 |
| 1999-12-16 | 31,700 | 32,000 | 30,600 | 31,500 | 3,500 | 7,875 |
| 1999-12-15 | 30,450 | 32,500 | 30,150 | 32,300 | 8,400 | 8,075 |
| 1999-12-14 | 28,150 | 30,150 | 28,150 | 30,150 | 7,600 | 7,537.50 |
| 1999-12-13 | 28,550 | 28,700 | 28,150 | 28,150 | 300 | 7,037.50 |
| 1999-12-10 | 28,620 | 29,200 | 28,300 | 28,350 | 69,100 | 7,087.50 |
| 1999-12-09 | 28,900 | 29,000 | 28,750 | 28,820 | 1,700 | 7,205 |
| 1999-12-08 | 27,770 | 28,700 | 27,770 | 28,700 | 1,100 | 7,175 |
| 1999-12-07 | 28,340 | 28,340 | 27,860 | 27,900 | 3,100 | 6,975 |
| 1999-12-06 | 27,200 | 28,760 | 27,200 | 28,500 | 2,500 | 7,125 |
| 1999-12-03 | 26,250 | 27,350 | 26,250 | 27,350 | 4,200 | 6,837.50 |
| 1999-12-02 | 26,650 | 26,650 | 25,450 | 25,710 | 2,600 | 6,427.50 |
| 1999-12-01 | 27,490 | 27,490 | 26,260 | 26,450 | 3,300 | 6,612.50 |
| 1999-11-30 | 28,830 | 28,830 | 27,500 | 27,500 | 1,000 | 6,875 |
| 1999-11-29 | 28,800 | 29,430 | 28,700 | 29,430 | 900 | 7,357.50 |
| 1999-11-26 | 29,400 | 29,700 | 29,000 | 29,000 | 2,100 | 7,250 |
| 1999-11-25 | 29,010 | 29,010 | 28,800 | 29,000 | 1,500 | 7,250 |
| 1999-11-24 | 28,500 | 29,000 | 28,300 | 28,300 | 2,500 | 7,075 |
| 1999-11-22 | 29,200 | 29,400 | 29,100 | 29,300 | 2,500 | 7,325 |
| 1999-11-19 | 27,940 | 28,190 | 27,610 | 27,800 | 6,400 | 6,950 |
| 1999-11-18 | 27,500 | 27,500 | 25,500 | 27,000 | 9,000 | 6,750 |
| 1999-11-17 | 28,020 | 29,100 | 27,100 | 27,500 | 3,100 | 6,875 |
| 1999-11-16 | 27,950 | 27,950 | 27,400 | 27,950 | 3,400 | 6,987.50 |
| 1999-11-15 | 27,300 | 28,050 | 27,100 | 27,750 | 5,200 | 6,937.50 |
| 1999-11-12 | 25,650 | 27,000 | 25,500 | 26,500 | 5,900 | 6,625 |
| 1999-11-11 | 25,200 | 25,700 | 25,200 | 25,650 | 1,000 | 6,412.50 |
| 1999-11-10 | 25,550 | 25,550 | 24,940 | 25,300 | 1,100 | 6,325 |
| 1999-11-09 | 25,500 | 26,000 | 25,350 | 25,350 | 5,800 | 6,337.50 |
| 1999-11-08 | 25,900 | 25,900 | 25,000 | 25,000 | 6,100 | 6,250 |
| 1999-11-05 | 24,910 | 25,840 | 24,650 | 25,610 | 8,900 | 6,402.50 |
| 1999-11-04 | 23,900 | 24,900 | 23,900 | 24,900 | 6,800 | 6,225 |
| 1999-11-02 | 23,510 | 24,300 | 23,510 | 24,100 | 8,700 | 6,025 |
| 1999-11-01 | 23,410 | 23,810 | 23,410 | 23,600 | 3,500 | 5,900 |
| 1999-10-29 | 23,700 | 23,800 | 23,350 | 23,350 | 5,500 | 5,837.50 |
| 1999-10-28 | 23,380 | 23,600 | 23,380 | 23,500 | 2,200 | 5,875 |
| 1999-10-27 | 23,490 | 23,500 | 23,200 | 23,380 | 800 | 5,845 |
| 1999-10-26 | 23,480 | 23,600 | 23,300 | 23,500 | 3,200 | 5,875 |
| 1999-10-25 | 23,620 | 23,620 | 23,000 | 23,400 | 2,500 | 5,850 |
| 1999-10-22 | 22,500 | 23,500 | 22,500 | 23,420 | 5,900 | 5,855 |
| 1999-10-21 | 22,200 | 22,500 | 22,000 | 22,500 | 2,300 | 5,625 |
| 1999-10-20 | 21,710 | 21,710 | 21,500 | 21,600 | 3,300 | 5,400 |
| 1999-10-19 | 21,000 | 21,000 | 20,650 | 20,710 | 14,300 | 5,177.50 |
| 1999-10-18 | 21,500 | 21,500 | 20,300 | 21,000 | 4,600 | 5,250 |
| 1999-10-15 | 22,700 | 22,700 | 22,200 | 22,300 | 7,900 | 5,575 |
| 1999-10-14 | 23,400 | 23,400 | 22,880 | 22,880 | 2,200 | 5,720 |
| 1999-10-13 | 23,400 | 23,550 | 23,250 | 23,500 | 2,900 | 5,875 |
| 1999-10-12 | 23,500 | 23,800 | 23,300 | 23,800 | 2,900 | 5,950 |
| 1999-10-08 | 23,060 | 23,300 | 23,000 | 23,300 | 3,200 | 5,825 |
| 1999-10-07 | 22,660 | 23,000 | 22,660 | 22,660 | 900 | 5,665 |
| 1999-10-06 | 23,000 | 23,000 | 22,550 | 22,860 | 5,400 | 5,715 |
| 1999-10-05 | 23,900 | 23,900 | 22,400 | 22,550 | 12,700 | 5,637.50 |
| 1999-10-04 | 23,900 | 24,100 | 23,700 | 23,700 | 5,700 | 5,925 |
| 1999-10-01 | 22,690 | 24,000 | 22,690 | 23,900 | 8,900 | 5,975 |
| 1999-09-30 | 22,100 | 22,400 | 21,870 | 22,400 | 4,300 | 5,600 |
| 1999-09-29 | 21,820 | 21,820 | 21,200 | 21,500 | 5,200 | 5,375 |
| 1999-09-28 | 21,950 | 22,150 | 21,550 | 21,820 | 6,000 | 5,455 |
| 1999-09-27 | 21,850 | 22,100 | 21,660 | 21,750 | 6,000 | 5,437.50 |
| 1999-09-24 | 21,800 | 22,000 | 21,800 | 21,850 | 4,500 | 5,462.50 |
| 1999-09-22 | 23,160 | 23,800 | 23,160 | 23,800 | 3,700 | 5,950 |
| 1999-09-21 | 24,000 | 24,200 | 23,800 | 23,960 | 5,800 | 5,990 |
| 1999-09-20 | 24,310 | 24,500 | 24,000 | 24,000 | 10,400 | 6,000 |
| 1999-09-17 | 23,150 | 23,740 | 22,740 | 23,510 | 6,800 | 5,877.50 |
| 1999-09-16 | 24,400 | 24,500 | 23,150 | 23,200 | 6,200 | 5,800 |
| 1999-09-14 | 24,380 | 25,000 | 24,100 | 24,800 | 4,000 | 6,200 |
| 1999-09-13 | 24,010 | 25,500 | 24,000 | 25,500 | 9,200 | 6,375 |
| 1999-09-10 | 23,400 | 24,000 | 23,300 | 23,810 | 71,800 | 5,952.50 |
| 1999-09-09 | 22,400 | 23,200 | 22,400 | 23,000 | 14,400 | 5,750 |
| 1999-09-08 | 22,100 | 22,400 | 22,090 | 22,400 | 5,000 | 5,600 |
| 1999-09-07 | 22,400 | 22,400 | 21,900 | 21,900 | 14,500 | 5,475 |
| 1999-09-06 | 22,400 | 22,500 | 22,200 | 22,400 | 1,800 | 5,600 |
| 1999-09-03 | 22,000 | 22,400 | 22,000 | 22,220 | 1,400 | 5,555 |
| 1999-09-02 | 22,200 | 22,400 | 22,000 | 22,100 | 7,800 | 5,525 |
| 1999-09-01 | 21,980 | 22,000 | 21,710 | 21,710 | 4,400 | 5,427.50 |
| 1999-08-31 | 21,900 | 22,480 | 21,900 | 22,180 | 11,200 | 5,545 |
| 1999-08-30 | 21,370 | 21,820 | 21,370 | 21,820 | 1,100 | 5,455 |
| 1999-08-27 | 21,210 | 21,300 | 21,180 | 21,200 | 7,000 | 5,300 |
| 1999-08-26 | 21,400 | 21,590 | 21,200 | 21,200 | 4,400 | 5,300 |
| 1999-08-25 | 21,510 | 21,600 | 21,300 | 21,520 | 2,500 | 5,380 |
| 1999-08-24 | 21,390 | 21,880 | 20,800 | 21,000 | 5,400 | 5,250 |
| 1999-08-23 | 20,970 | 20,970 | 20,640 | 20,790 | 3,900 | 5,197.50 |
| 1999-08-20 | 21,500 | 21,600 | 21,450 | 21,500 | 1,900 | 5,375 |
| 1999-08-19 | 22,360 | 22,360 | 21,450 | 21,700 | 4,500 | 5,425 |
| 1999-08-18 | 23,000 | 23,500 | 22,560 | 22,750 | 4,200 | 5,687.50 |
| 1999-08-17 | 22,090 | 23,000 | 21,900 | 23,000 | 16,200 | 5,750 |
| 1999-08-16 | 22,060 | 22,160 | 21,920 | 22,090 | 9,400 | 5,522.50 |
| 1999-08-13 | 20,630 | 21,500 | 20,600 | 21,460 | 6,200 | 5,365 |
| 1999-08-12 | 20,630 | 20,630 | 20,030 | 20,030 | 800 | 5,007.50 |
| 1999-08-11 | 19,600 | 20,300 | 19,500 | 20,090 | 6,700 | 5,022.50 |
| 1999-08-10 | 19,500 | 19,600 | 19,300 | 19,500 | 12,500 | 4,875 |
| 1999-08-09 | 19,890 | 20,010 | 19,760 | 19,900 | 1,500 | 4,975 |
| 1999-08-06 | 19,800 | 19,930 | 19,720 | 19,900 | 3,600 | 4,975 |
| 1999-08-05 | 20,690 | 20,690 | 20,000 | 20,000 | 3,800 | 5,000 |
| 1999-08-04 | 21,450 | 21,450 | 20,700 | 20,700 | 2,400 | 5,175 |
| 1999-08-03 | 20,700 | 21,260 | 20,580 | 21,260 | 7,200 | 5,315 |
| 1999-08-02 | 21,550 | 21,550 | 20,590 | 20,700 | 4,400 | 5,175 |
| 1999-07-30 | 22,150 | 22,150 | 22,150 | 22,150 | 2,000 | 5,537.50 |
| 1999-07-29 | 20,810 | 22,150 | 20,810 | 22,150 | 5,000 | 5,537.50 |
| 1999-07-28 | 20,210 | 20,410 | 20,210 | 20,410 | 3,000 | 5,102.50 |
| 1999-07-27 | 19,440 | 19,440 | 19,440 | 19,440 | 1,000 | 4,860 |
| 1999-07-26 | 19,240 | 19,240 | 19,240 | 19,240 | 2,000 | 4,810 |
| 1999-07-23 | 19,090 | 19,090 | 19,090 | 19,090 | 2,000 | 4,772.50 |
| 1999-07-22 | 20,000 | 20,000 | 19,200 | 19,200 | 3,000 | 4,800 |
| 1999-07-21 | 20,890 | 20,890 | 19,910 | 19,910 | 4,000 | 4,977.50 |
| 1999-07-19 | 22,790 | 22,790 | 22,790 | 22,790 | 2,000 | 5,697.50 |
| 1999-07-16 | 22,990 | 22,990 | 22,990 | 22,990 | 2,000 | 5,747.50 |
| 1999-07-15 | 21,210 | 21,800 | 21,200 | 21,390 | 4,000 | 5,347.50 |
| 1999-07-14 | 20,750 | 20,750 | 20,750 | 20,750 | 1,000 | 5,187.50 |
| 1999-07-13 | 20,900 | 20,900 | 20,190 | 20,190 | 4,000 | 5,047.50 |
| 1999-07-12 | 20,520 | 20,530 | 20,520 | 20,530 | 3,000 | 5,132.50 |
| 1999-07-09 | 18,800 | 18,800 | 18,800 | 18,800 | 1,000 | 4,700 |
| 1999-07-08 | 19,050 | 19,050 | 19,050 | 19,050 | 2,000 | 4,762.50 |
| 1999-07-07 | 19,050 | 19,050 | 19,050 | 19,050 | 2,000 | 4,762.50 |
| 1999-07-06 | 20,000 | 20,000 | 20,000 | 20,000 | 1,000 | 5,000 |
| 1999-07-05 | 20,050 | 20,050 | 20,050 | 20,050 | 2,000 | 5,012.50 |
| 1999-07-02 | 19,750 | 19,750 | 19,750 | 19,750 | 1,000 | 4,937.50 |
| 1999-07-01 | 19,810 | 20,190 | 19,810 | 20,090 | 5,000 | 5,022.50 |
| 1999-06-30 | 19,020 | 19,020 | 18,820 | 18,820 | 2,000 | 4,705 |
| 1999-06-29 | 19,350 | 19,350 | 19,350 | 19,350 | 2,000 | 4,837.50 |
| 1999-06-28 | 18,000 | 18,400 | 18,000 | 18,400 | 7,000 | 4,600 |
| 1999-06-25 | 18,180 | 18,180 | 18,000 | 18,000 | 3,000 | 4,500 |
| 1999-06-24 | 18,190 | 18,190 | 18,180 | 18,180 | 4,000 | 4,545 |
| 1999-06-23 | 18,990 | 18,990 | 18,600 | 18,600 | 9,000 | 4,650 |
| 1999-06-22 | 19,280 | 19,300 | 19,280 | 19,300 | 3,000 | 4,825 |
| 1999-06-21 | 19,910 | 19,970 | 19,910 | 19,970 | 3,000 | 4,992.50 |
| 1999-06-18 | 18,770 | 18,900 | 18,770 | 18,900 | 4,000 | 4,725 |
| 1999-06-17 | 17,850 | 17,850 | 17,850 | 17,850 | 1,000 | 4,462.50 |
| 1999-06-16 | 17,450 | 17,450 | 17,450 | 17,450 | 2,000 | 4,362.50 |
| 1999-06-15 | 17,910 | 18,000 | 17,910 | 18,000 | 3,000 | 4,500 |
| 1999-06-14 | 17,250 | 17,350 | 17,250 | 17,350 | 2,000 | 4,337.50 |
| 1999-06-11 | 17,090 | 17,170 | 17,090 | 17,170 | 76,000 | 4,292.50 |
| 1999-06-10 | 17,030 | 17,050 | 17,030 | 17,050 | 3,000 | 4,262.50 |
| 1999-06-09 | 17,000 | 17,030 | 17,000 | 17,000 | 4,000 | 4,250 |
| 1999-06-08 | 16,710 | 16,950 | 16,710 | 16,950 | 8,000 | 4,237.50 |
| 1999-06-07 | 16,250 | 16,300 | 16,250 | 16,300 | 4,000 | 4,075 |
| 1999-06-04 | 15,700 | 15,700 | 15,700 | 15,700 | 1,000 | 3,925 |
| 1999-06-03 | 16,180 | 16,180 | 16,180 | 16,180 | 2,000 | 4,045 |
| 1999-06-02 | 16,200 | 16,200 | 16,200 | 16,200 | 2,000 | 4,050 |
| 1999-06-01 | 15,720 | 15,720 | 15,720 | 15,720 | 2,000 | 3,930 |
| 1999-05-31 | 15,680 | 15,690 | 15,640 | 15,640 | 5,000 | 3,910 |
| 1999-05-28 | 15,610 | 15,690 | 15,600 | 15,600 | 6,000 | 3,900 |
| 1999-05-27 | 16,070 | 16,070 | 16,070 | 16,070 | 6,000 | 4,017.50 |
| 1999-05-26 | 15,930 | 15,930 | 15,930 | 15,930 | 1,000 | 3,982.50 |
| 1999-05-25 | 17,140 | 17,140 | 17,140 | 17,140 | 1,000 | 4,285 |
| 1999-05-24 | 17,080 | 17,300 | 17,080 | 17,240 | 6,000 | 4,310 |
| 1999-05-21 | 16,000 | 16,250 | 16,000 | 16,250 | 11,000 | 4,062.50 |
| 1999-05-20 | 15,600 | 15,930 | 15,600 | 15,930 | 4,000 | 3,982.50 |
| 1999-05-19 | 15,900 | 15,900 | 15,480 | 15,480 | 6,000 | 3,870 |
| 1999-05-18 | 15,560 | 15,890 | 15,520 | 15,750 | 7,000 | 3,937.50 |
| 1999-05-17 | 14,100 | 14,210 | 14,060 | 14,210 | 4,000 | 3,552.50 |
| 1999-05-14 | 14,170 | 14,170 | 13,990 | 13,990 | 5,000 | 3,497.50 |
| 1999-05-13 | 14,630 | 14,630 | 14,500 | 14,560 | 4,000 | 3,640 |
| 1999-05-12 | 15,220 | 15,220 | 15,030 | 15,030 | 2,000 | 3,757.50 |
| 1999-05-11 | 15,210 | 15,210 | 15,210 | 15,210 | 2,000 | 3,802.50 |
| 1999-05-10 | 15,210 | 15,210 | 15,210 | 15,210 | 1,000 | 3,802.50 |
| 1999-05-07 | 15,240 | 15,240 | 15,150 | 15,210 | 3,000 | 3,802.50 |
| 1999-05-06 | 15,200 | 15,440 | 15,200 | 15,440 | 3,000 | 3,860 |
| 1999-04-30 | 14,610 | 14,610 | 14,410 | 14,510 | 3,000 | 3,627.50 |
| 1999-04-28 | 15,190 | 15,200 | 15,010 | 15,010 | 3,000 | 3,752.50 |
| 1999-04-27 | 15,020 | 15,020 | 15,020 | 15,020 | 2,000 | 3,755 |
| 1999-04-26 | 15,000 | 15,040 | 15,000 | 15,040 | 3,000 | 3,760 |
| 1999-04-23 | 14,550 | 14,550 | 14,550 | 14,550 | 1,000 | 3,637.50 |
| 1999-04-22 | 14,400 | 14,400 | 14,350 | 14,350 | 4,000 | 3,587.50 |
| 1999-04-21 | 14,100 | 14,100 | 14,050 | 14,080 | 5,000 | 3,520 |
| 1999-04-20 | 14,100 | 14,100 | 13,800 | 13,800 | 3,000 | 3,450 |
| 1999-04-19 | 14,270 | 14,270 | 14,270 | 14,270 | 1,000 | 3,567.50 |
| 1999-04-16 | 14,580 | 14,580 | 14,580 | 14,580 | 1,000 | 3,645 |
| 1999-04-15 | 14,950 | 14,950 | 14,950 | 14,950 | 1,000 | 3,737.50 |
| 1999-04-14 | 14,780 | 14,850 | 14,780 | 14,850 | 2,000 | 3,712.50 |
| 1999-04-13 | 14,780 | 14,780 | 14,780 | 14,780 | 1,000 | 3,695 |
| 1999-04-12 | 14,270 | 14,270 | 14,270 | 14,270 | 1,000 | 3,567.50 |
| 1999-04-09 | 15,100 | 15,100 | 15,100 | 15,100 | 1,000 | 3,775 |
| 1999-04-08 | 14,900 | 14,900 | 14,900 | 14,900 | 1,000 | 3,725 |
| 1999-04-07 | 14,740 | 14,740 | 14,740 | 14,740 | 1,000 | 3,685 |
| 1999-04-06 | 15,190 | 15,190 | 15,190 | 15,190 | 1,000 | 3,797.50 |
| 1999-04-05 | 14,830 | 14,830 | 14,830 | 14,830 | 1,000 | 3,707.50 |
| 1999-04-02 | 14,850 | 14,860 | 14,850 | 14,860 | 2,000 | 3,715 |
| 1999-04-01 | 13,980 | 14,500 | 13,980 | 14,500 | 2,000 | 3,625 |
| 1999-03-30 | 14,340 | 14,340 | 14,340 | 14,340 | 1,000 | 3,585 |
| 1999-03-29 | 14,160 | 14,180 | 14,160 | 14,180 | 2,000 | 3,545 |
| 1999-03-26 | 13,610 | 13,610 | 13,610 | 13,610 | 1,000 | 3,402.50 |
| 1999-03-25 | 13,280 | 13,280 | 13,280 | 13,280 | 1,000 | 3,320 |
| 1999-03-24 | 13,000 | 13,000 | 12,900 | 12,900 | 3,000 | 3,225 |
| 1999-03-23 | 12,940 | 12,940 | 12,890 | 12,890 | 2,000 | 3,222.50 |
| 1999-03-19 | 13,300 | 13,300 | 13,300 | 13,300 | 1,000 | 3,325 |
| 1999-03-18 | 13,250 | 13,250 | 13,250 | 13,250 | 1,000 | 3,312.50 |
| 1999-03-17 | 13,450 | 13,650 | 13,450 | 13,650 | 3,000 | 3,412.50 |
| 1999-03-16 | 13,070 | 13,070 | 13,070 | 13,070 | 1,000 | 3,267.50 |
| 1999-03-15 | 13,070 | 13,070 | 13,070 | 13,070 | 3,000 | 3,267.50 |
| 1999-03-12 | 13,460 | 13,460 | 13,010 | 13,010 | 33,000 | 3,252.50 |
| 1999-03-11 | 13,300 | 13,300 | 13,000 | 13,070 | 6,000 | 3,267.50 |
| 1999-03-10 | 13,100 | 13,800 | 13,010 | 13,800 | 12,000 | 3,450 |
| 1999-03-09 | 12,360 | 12,500 | 12,360 | 12,500 | 4,000 | 3,125 |
| 1999-03-08 | 11,860 | 11,860 | 11,860 | 11,860 | 1,000 | 2,965 |
| 1999-03-05 | 11,260 | 11,260 | 11,260 | 11,260 | 1,000 | 2,815 |
| 1999-03-04 | 11,260 | 11,260 | 11,260 | 11,260 | 1,000 | 2,815 |
| 1999-03-03 | 11,130 | 11,130 | 11,030 | 11,030 | 2,000 | 2,757.50 |
| 1999-03-01 | 11,460 | 11,460 | 11,460 | 11,460 | 1,000 | 2,865 |
| 1999-02-26 | 11,650 | 11,650 | 11,650 | 11,650 | 1,000 | 2,912.50 |
| 1999-02-25 | 11,700 | 11,700 | 11,700 | 11,700 | 1,000 | 2,925 |
| 1999-02-24 | 11,740 | 11,740 | 11,740 | 11,740 | 1,000 | 2,935 |
| 1999-02-23 | 11,700 | 11,900 | 11,700 | 11,900 | 3,000 | 2,975 |
| 1999-02-22 | 11,700 | 11,700 | 11,700 | 11,700 | 6,000 | 2,925 |
| 1999-02-19 | 11,530 | 11,530 | 11,500 | 11,500 | 2,000 | 2,875 |
| 1999-02-18 | 11,430 | 11,430 | 11,430 | 11,430 | 1,000 | 2,857.50 |
| 1999-02-17 | 11,250 | 11,250 | 11,250 | 11,250 | 1,000 | 2,812.50 |
| 1999-02-16 | 11,240 | 11,240 | 11,240 | 11,240 | 1,000 | 2,810 |
| 1999-02-15 | 11,020 | 11,020 | 11,020 | 11,020 | 1,000 | 2,755 |
| 1999-02-12 | 10,950 | 10,950 | 10,950 | 10,950 | 1,000 | 2,737.50 |
| 1999-02-10 | 10,880 | 10,880 | 10,880 | 10,880 | 1,000 | 2,720 |
| 1999-02-09 | 10,550 | 10,550 | 10,550 | 10,550 | 1,000 | 2,637.50 |
| 1999-02-08 | 10,500 | 10,510 | 10,500 | 10,510 | 2,000 | 2,627.50 |
| 1999-02-05 | 10,430 | 10,430 | 10,310 | 10,310 | 2,000 | 2,577.50 |
| 1999-02-04 | 10,830 | 10,830 | 10,830 | 10,830 | 1,000 | 2,707.50 |
| 1999-02-03 | 11,160 | 11,160 | 11,160 | 11,160 | 2,000 | 2,790 |
| 1999-02-01 | 10,960 | 10,960 | 10,960 | 10,960 | 1,000 | 2,740 |
| 1999-01-29 | 10,990 | 10,990 | 10,990 | 10,990 | 1,000 | 2,747.50 |
| 1999-01-28 | 10,900 | 10,900 | 10,900 | 10,900 | 1,000 | 2,725 |
| 1999-01-27 | 11,030 | 11,030 | 11,030 | 11,030 | 1,000 | 2,757.50 |
| 1999-01-26 | 11,030 | 11,030 | 11,030 | 11,030 | 1,000 | 2,757.50 |
| 1999-01-25 | 10,670 | 10,670 | 10,670 | 10,670 | 1,000 | 2,667.50 |
| 1999-01-22 | 10,800 | 10,800 | 10,800 | 10,800 | 1,000 | 2,700 |
| 1999-01-21 | 10,810 | 11,060 | 10,810 | 11,060 | 3,000 | 2,765 |
| 1999-01-20 | 10,470 | 10,470 | 10,470 | 10,470 | 1,000 | 2,617.50 |
| 1999-01-19 | 10,150 | 10,150 | 10,100 | 10,100 | 4,000 | 2,525 |
| 1999-01-18 | 10,370 | 10,370 | 10,370 | 10,370 | 1,000 | 2,592.50 |
| 1999-01-14 | 10,040 | 10,040 | 10,040 | 10,040 | 65,000 | 2,510 |
| 1999-01-13 | 10,000 | 10,040 | 10,000 | 10,040 | 2,000 | 2,510 |
| 1999-01-12 | 9,910 | 9,950 | 9,910 | 9,920 | 3,000 | 2,480 |
| 1999-01-11 | 10,190 | 10,190 | 10,000 | 10,000 | 2,000 | 2,500 |
| 1999-01-08 | 10,200 | 10,320 | 10,200 | 10,280 | 3,000 | 2,570 |
| 1999-01-07 | 10,410 | 10,410 | 10,410 | 10,410 | 1,000 | 2,602.50 |
| 1999-01-06 | 9,990 | 9,990 | 9,990 | 9,990 | 1,000 | 2,497.50 |
| 1999-01-05 | 10,060 | 10,060 | 9,940 | 9,950 | 3,000 | 2,487.50 |
| 1999-01-04 | 10,200 | 10,260 | 10,200 | 10,260 | 2,000 | 2,565 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
