6965 浜松ホトニクス(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 | 5,820 | 6,770 | 5,770 | 6,770 | 934,400 | 1,692.50 |
| 1999-12-29 | 5,610 | 5,780 | 5,560 | 5,770 | 371,500 | 1,442.50 |
| 1999-12-28 | 5,660 | 5,720 | 5,480 | 5,540 | 612,700 | 1,385 |
| 1999-12-27 | 5,500 | 5,830 | 5,410 | 5,680 | 1,297,500 | 1,420 |
| 1999-12-24 | 5,000 | 5,400 | 4,950 | 5,400 | 1,304,200 | 1,350 |
| 1999-12-22 | 4,900 | 5,000 | 4,770 | 4,900 | 718,300 | 1,225 |
| 1999-12-21 | 4,550 | 4,880 | 4,470 | 4,830 | 391,100 | 1,207.50 |
| 1999-12-20 | 4,510 | 4,580 | 4,470 | 4,520 | 54,900 | 1,130 |
| 1999-12-17 | 4,650 | 4,690 | 4,440 | 4,450 | 80,600 | 1,112.50 |
| 1999-12-16 | 4,710 | 4,760 | 4,550 | 4,600 | 125,700 | 1,150 |
| 1999-12-15 | 4,610 | 4,810 | 4,500 | 4,770 | 205,800 | 1,192.50 |
| 1999-12-14 | 4,790 | 4,910 | 4,650 | 4,650 | 370,200 | 1,162.50 |
| 1999-12-13 | 4,440 | 4,890 | 4,390 | 4,890 | 673,500 | 1,222.50 |
| 1999-12-10 | 4,250 | 4,390 | 4,210 | 4,390 | 99,800 | 1,097.50 |
| 1999-12-09 | 4,430 | 4,450 | 4,280 | 4,300 | 122,200 | 1,075 |
| 1999-12-08 | 4,180 | 4,480 | 4,140 | 4,370 | 177,500 | 1,092.50 |
| 1999-12-07 | 4,210 | 4,210 | 4,070 | 4,180 | 61,700 | 1,045 |
| 1999-12-06 | 4,150 | 4,250 | 4,080 | 4,100 | 33,100 | 1,025 |
| 1999-12-03 | 4,080 | 4,250 | 4,010 | 4,140 | 81,800 | 1,035 |
| 1999-12-02 | 4,070 | 4,100 | 3,980 | 4,030 | 49,100 | 1,007.50 |
| 1999-12-01 | 3,950 | 4,130 | 3,950 | 4,030 | 75,600 | 1,007.50 |
| 1999-11-30 | 4,100 | 4,110 | 3,980 | 4,030 | 109,100 | 1,007.50 |
| 1999-11-29 | 4,110 | 4,180 | 4,100 | 4,110 | 62,700 | 1,027.50 |
| 1999-11-26 | 4,250 | 4,260 | 4,130 | 4,190 | 80,000 | 1,047.50 |
| 1999-11-25 | 4,300 | 4,390 | 4,200 | 4,200 | 59,900 | 1,050 |
| 1999-11-24 | 4,310 | 4,430 | 4,260 | 4,290 | 81,800 | 1,072.50 |
| 1999-11-22 | 4,400 | 4,480 | 4,300 | 4,300 | 50,800 | 1,075 |
| 1999-11-19 | 4,270 | 4,440 | 4,270 | 4,390 | 70,400 | 1,097.50 |
| 1999-11-18 | 4,300 | 4,350 | 4,260 | 4,300 | 43,000 | 1,075 |
| 1999-11-17 | 4,400 | 4,410 | 4,200 | 4,260 | 128,900 | 1,065 |
| 1999-11-16 | 4,240 | 4,540 | 4,180 | 4,450 | 182,600 | 1,112.50 |
| 1999-11-15 | 4,150 | 4,300 | 4,100 | 4,250 | 145,600 | 1,062.50 |
| 1999-11-12 | 4,220 | 4,290 | 4,110 | 4,150 | 86,900 | 1,037.50 |
| 1999-11-11 | 4,250 | 4,330 | 4,080 | 4,100 | 133,700 | 1,025 |
| 1999-11-10 | 4,400 | 4,400 | 4,280 | 4,330 | 38,600 | 1,082.50 |
| 1999-11-09 | 4,530 | 4,580 | 4,360 | 4,400 | 81,200 | 1,100 |
| 1999-11-08 | 4,300 | 4,600 | 4,210 | 4,540 | 191,600 | 1,135 |
| 1999-11-05 | 4,180 | 4,280 | 4,150 | 4,280 | 54,200 | 1,070 |
| 1999-11-04 | 4,110 | 4,250 | 4,080 | 4,180 | 57,600 | 1,045 |
| 1999-11-02 | 4,100 | 4,100 | 4,050 | 4,100 | 58,400 | 1,025 |
| 1999-11-01 | 4,150 | 4,170 | 4,080 | 4,100 | 63,400 | 1,025 |
| 1999-10-29 | 4,220 | 4,300 | 4,150 | 4,170 | 67,600 | 1,042.50 |
| 1999-10-28 | 4,160 | 4,240 | 4,150 | 4,170 | 34,400 | 1,042.50 |
| 1999-10-27 | 4,150 | 4,200 | 4,130 | 4,150 | 42,900 | 1,037.50 |
| 1999-10-26 | 4,350 | 4,350 | 4,130 | 4,150 | 36,900 | 1,037.50 |
| 1999-10-25 | 4,430 | 4,430 | 4,210 | 4,300 | 42,900 | 1,075 |
| 1999-10-22 | 4,250 | 4,430 | 4,200 | 4,380 | 49,200 | 1,095 |
| 1999-10-21 | 4,370 | 4,370 | 4,250 | 4,280 | 30,800 | 1,070 |
| 1999-10-20 | 4,250 | 4,300 | 4,200 | 4,270 | 32,100 | 1,067.50 |
| 1999-10-19 | 4,150 | 4,200 | 4,070 | 4,100 | 59,000 | 1,025 |
| 1999-10-18 | 4,200 | 4,220 | 4,010 | 4,100 | 146,400 | 1,025 |
| 1999-10-15 | 4,400 | 4,410 | 4,300 | 4,320 | 57,100 | 1,080 |
| 1999-10-14 | 4,550 | 4,550 | 4,410 | 4,410 | 39,300 | 1,102.50 |
| 1999-10-13 | 4,640 | 4,640 | 4,530 | 4,550 | 44,300 | 1,137.50 |
| 1999-10-12 | 4,570 | 4,650 | 4,540 | 4,600 | 39,000 | 1,150 |
| 1999-10-08 | 4,680 | 4,680 | 4,550 | 4,570 | 44,100 | 1,142.50 |
| 1999-10-07 | 4,750 | 4,780 | 4,660 | 4,680 | 93,700 | 1,170 |
| 1999-10-06 | 4,600 | 4,740 | 4,510 | 4,680 | 91,700 | 1,170 |
| 1999-10-05 | 4,600 | 4,680 | 4,460 | 4,500 | 85,700 | 1,125 |
| 1999-10-04 | 4,680 | 4,750 | 4,510 | 4,550 | 63,100 | 1,137.50 |
| 1999-10-01 | 4,420 | 4,850 | 4,390 | 4,690 | 163,600 | 1,172.50 |
| 1999-09-30 | 4,430 | 4,600 | 4,400 | 4,580 | 67,900 | 1,145 |
| 1999-09-29 | 4,550 | 4,550 | 4,380 | 4,430 | 42,600 | 1,107.50 |
| 1999-09-28 | 4,540 | 4,620 | 4,500 | 4,540 | 39,100 | 1,135 |
| 1999-09-27 | 4,500 | 4,650 | 4,450 | 4,490 | 39,600 | 1,122.50 |
| 1999-09-24 | 4,450 | 4,540 | 4,350 | 4,500 | 55,700 | 1,125 |
| 1999-09-22 | 4,550 | 4,680 | 4,540 | 4,600 | 75,400 | 1,150 |
| 1999-09-21 | 4,690 | 4,800 | 4,600 | 4,800 | 61,700 | 1,200 |
| 1999-09-20 | 4,780 | 4,900 | 4,630 | 4,790 | 38,300 | 1,197.50 |
| 1999-09-17 | 4,790 | 4,900 | 4,460 | 4,680 | 125,900 | 1,170 |
| 1999-09-16 | 4,800 | 4,810 | 4,570 | 4,690 | 100,300 | 1,172.50 |
| 1999-09-14 | 5,100 | 5,100 | 4,880 | 4,900 | 160,700 | 1,225 |
| 1999-09-13 | 5,140 | 5,200 | 4,960 | 5,070 | 645,400 | 1,267.50 |
| 1999-09-10 | 4,650 | 5,100 | 4,600 | 5,100 | 886,500 | 1,275 |
| 1999-09-09 | 4,660 | 4,680 | 4,580 | 4,600 | 62,500 | 1,150 |
| 1999-09-08 | 4,660 | 4,670 | 4,570 | 4,600 | 88,200 | 1,150 |
| 1999-09-07 | 4,610 | 4,660 | 4,560 | 4,660 | 92,900 | 1,165 |
| 1999-09-06 | 4,750 | 4,790 | 4,660 | 4,660 | 90,400 | 1,165 |
| 1999-09-03 | 4,820 | 4,820 | 4,690 | 4,720 | 114,000 | 1,180 |
| 1999-09-02 | 4,900 | 4,900 | 4,750 | 4,820 | 298,500 | 1,205 |
| 1999-09-01 | 4,740 | 4,880 | 4,670 | 4,860 | 1,171,700 | 1,215 |
| 1999-08-31 | 4,250 | 4,670 | 4,240 | 4,590 | 659,900 | 1,147.50 |
| 1999-08-30 | 4,200 | 4,250 | 4,190 | 4,220 | 24,200 | 1,055 |
| 1999-08-27 | 4,240 | 4,250 | 4,180 | 4,200 | 44,200 | 1,050 |
| 1999-08-26 | 4,200 | 4,240 | 4,160 | 4,200 | 25,200 | 1,050 |
| 1999-08-25 | 4,220 | 4,260 | 4,150 | 4,260 | 42,100 | 1,065 |
| 1999-08-24 | 4,220 | 4,300 | 4,170 | 4,220 | 23,500 | 1,055 |
| 1999-08-23 | 4,290 | 4,310 | 4,150 | 4,310 | 69,800 | 1,077.50 |
| 1999-08-20 | 4,250 | 4,270 | 4,180 | 4,270 | 52,200 | 1,067.50 |
| 1999-08-19 | 4,240 | 4,240 | 4,150 | 4,180 | 50,100 | 1,045 |
| 1999-08-18 | 4,300 | 4,360 | 4,250 | 4,340 | 58,500 | 1,085 |
| 1999-08-17 | 4,280 | 4,300 | 4,180 | 4,280 | 37,600 | 1,070 |
| 1999-08-16 | 4,160 | 4,250 | 4,130 | 4,250 | 51,100 | 1,062.50 |
| 1999-08-13 | 4,130 | 4,180 | 4,080 | 4,130 | 119,500 | 1,032.50 |
| 1999-08-12 | 4,180 | 4,200 | 4,080 | 4,180 | 31,500 | 1,045 |
| 1999-08-11 | 4,170 | 4,170 | 4,060 | 4,130 | 26,200 | 1,032.50 |
| 1999-08-10 | 4,140 | 4,140 | 4,060 | 4,130 | 43,700 | 1,032.50 |
| 1999-08-09 | 4,090 | 4,200 | 4,090 | 4,110 | 27,700 | 1,027.50 |
| 1999-08-06 | 4,120 | 4,250 | 4,040 | 4,190 | 59,900 | 1,047.50 |
| 1999-08-05 | 4,190 | 4,290 | 4,050 | 4,100 | 81,400 | 1,025 |
| 1999-08-04 | 4,300 | 4,370 | 4,200 | 4,300 | 67,100 | 1,075 |
| 1999-08-03 | 4,330 | 4,350 | 4,210 | 4,350 | 60,500 | 1,087.50 |
| 1999-08-02 | 4,330 | 4,400 | 4,280 | 4,300 | 61,400 | 1,075 |
| 1999-07-30 | 4,400 | 4,540 | 4,360 | 4,430 | 114,800 | 1,107.50 |
| 1999-07-29 | 4,310 | 4,600 | 4,310 | 4,600 | 147,800 | 1,150 |
| 1999-07-28 | 4,300 | 4,300 | 4,200 | 4,300 | 52,900 | 1,075 |
| 1999-07-27 | 4,250 | 4,340 | 4,140 | 4,140 | 55,300 | 1,035 |
| 1999-07-26 | 4,300 | 4,400 | 4,250 | 4,390 | 77,100 | 1,097.50 |
| 1999-07-23 | 4,000 | 4,410 | 3,950 | 4,250 | 136,500 | 1,062.50 |
| 1999-07-22 | 4,230 | 4,280 | 4,080 | 4,140 | 105,700 | 1,035 |
| 1999-07-21 | 4,240 | 4,300 | 4,210 | 4,270 | 144,300 | 1,067.50 |
| 1999-07-19 | 4,550 | 4,550 | 4,380 | 4,390 | 111,200 | 1,097.50 |
| 1999-07-16 | 4,650 | 4,730 | 4,540 | 4,540 | 286,200 | 1,135 |
| 1999-07-15 | 4,650 | 4,690 | 4,500 | 4,600 | 226,000 | 1,150 |
| 1999-07-14 | 4,670 | 4,720 | 4,600 | 4,700 | 200,500 | 1,175 |
| 1999-07-13 | 4,680 | 4,810 | 4,670 | 4,680 | 634,800 | 1,170 |
| 1999-07-12 | 4,520 | 4,700 | 4,440 | 4,680 | 503,200 | 1,170 |
| 1999-07-09 | 4,350 | 4,500 | 4,200 | 4,470 | 417,100 | 1,117.50 |
| 1999-07-08 | 4,480 | 4,750 | 4,380 | 4,380 | 785,300 | 1,095 |
| 1999-07-07 | 4,250 | 4,560 | 4,170 | 4,540 | 1,185,600 | 1,135 |
| 1999-07-06 | 4,280 | 4,280 | 4,150 | 4,260 | 576,000 | 1,065 |
| 1999-07-05 | 4,000 | 4,310 | 4,000 | 4,310 | 1,017,400 | 1,077.50 |
| 1999-07-02 | 3,970 | 4,030 | 3,850 | 3,970 | 1,165,700 | 992.50 |
| 1999-07-01 | 3,600 | 3,880 | 3,580 | 3,880 | 1,143,100 | 970 |
| 1999-06-30 | 3,600 | 3,610 | 3,510 | 3,510 | 391,200 | 877.50 |
| 1999-06-29 | 3,390 | 3,640 | 3,360 | 3,630 | 685,700 | 907.50 |
| 1999-06-28 | 3,300 | 3,360 | 3,200 | 3,340 | 145,900 | 835 |
| 1999-06-25 | 3,220 | 3,300 | 3,220 | 3,260 | 61,900 | 815 |
| 1999-06-24 | 3,250 | 3,280 | 3,170 | 3,200 | 166,300 | 800 |
| 1999-06-23 | 3,280 | 3,280 | 3,200 | 3,200 | 70,100 | 800 |
| 1999-06-22 | 3,230 | 3,300 | 3,230 | 3,280 | 89,000 | 820 |
| 1999-06-21 | 3,130 | 3,250 | 3,130 | 3,230 | 90,500 | 807.50 |
| 1999-06-18 | 3,150 | 3,190 | 3,140 | 3,160 | 52,300 | 790 |
| 1999-06-17 | 3,150 | 3,180 | 3,130 | 3,180 | 34,000 | 795 |
| 1999-06-16 | 3,200 | 3,200 | 3,130 | 3,140 | 27,800 | 785 |
| 1999-06-15 | 3,150 | 3,200 | 3,130 | 3,200 | 19,300 | 800 |
| 1999-06-14 | 3,180 | 3,210 | 3,150 | 3,200 | 62,300 | 800 |
| 1999-06-11 | 3,240 | 3,240 | 3,160 | 3,170 | 66,000 | 792.50 |
| 1999-06-10 | 3,120 | 3,210 | 3,120 | 3,190 | 76,500 | 797.50 |
| 1999-06-09 | 3,120 | 3,160 | 3,120 | 3,120 | 33,300 | 780 |
| 1999-06-08 | 3,150 | 3,150 | 3,100 | 3,120 | 22,000 | 780 |
| 1999-06-07 | 3,120 | 3,170 | 3,110 | 3,150 | 24,100 | 787.50 |
| 1999-06-04 | 3,040 | 3,180 | 3,040 | 3,160 | 60,900 | 790 |
| 1999-06-03 | 3,030 | 3,100 | 3,020 | 3,030 | 51,700 | 757.50 |
| 1999-06-02 | 3,050 | 3,050 | 3,000 | 3,000 | 42,000 | 750 |
| 1999-06-01 | 3,040 | 3,070 | 3,010 | 3,050 | 26,000 | 762.50 |
| 1999-05-31 | 3,000 | 3,050 | 3,000 | 3,050 | 34,500 | 762.50 |
| 1999-05-28 | 3,010 | 3,050 | 3,000 | 3,010 | 24,500 | 752.50 |
| 1999-05-27 | 3,110 | 3,110 | 3,050 | 3,070 | 43,900 | 767.50 |
| 1999-05-26 | 3,070 | 3,120 | 3,050 | 3,070 | 19,700 | 767.50 |
| 1999-05-25 | 3,070 | 3,090 | 3,060 | 3,090 | 20,200 | 772.50 |
| 1999-05-24 | 3,150 | 3,150 | 3,060 | 3,060 | 45,500 | 765 |
| 1999-05-21 | 3,120 | 3,200 | 3,100 | 3,150 | 28,000 | 787.50 |
| 1999-05-20 | 3,070 | 3,100 | 3,060 | 3,100 | 23,000 | 775 |
| 1999-05-19 | 3,160 | 3,180 | 3,060 | 3,090 | 64,700 | 772.50 |
| 1999-05-18 | 3,120 | 3,190 | 3,120 | 3,130 | 26,900 | 782.50 |
| 1999-05-17 | 3,130 | 3,150 | 3,130 | 3,130 | 19,400 | 782.50 |
| 1999-05-14 | 3,200 | 3,210 | 3,130 | 3,210 | 37,900 | 802.50 |
| 1999-05-13 | 3,180 | 3,200 | 3,150 | 3,200 | 31,200 | 800 |
| 1999-05-12 | 3,190 | 3,240 | 3,160 | 3,180 | 68,600 | 795 |
| 1999-05-11 | 3,250 | 3,270 | 3,180 | 3,180 | 95,100 | 795 |
| 1999-05-10 | 3,340 | 3,340 | 3,260 | 3,300 | 56,000 | 825 |
| 1999-05-07 | 3,260 | 3,350 | 3,260 | 3,350 | 93,400 | 837.50 |
| 1999-05-06 | 3,250 | 3,280 | 3,240 | 3,240 | 52,300 | 810 |
| 1999-04-30 | 3,270 | 3,290 | 3,250 | 3,260 | 44,600 | 815 |
| 1999-04-28 | 3,280 | 3,300 | 3,250 | 3,250 | 46,600 | 812.50 |
| 1999-04-27 | 3,310 | 3,340 | 3,260 | 3,270 | 23,600 | 817.50 |
| 1999-04-26 | 3,400 | 3,400 | 3,300 | 3,300 | 41,200 | 825 |
| 1999-04-23 | 3,300 | 3,370 | 3,260 | 3,370 | 56,100 | 842.50 |
| 1999-04-22 | 3,300 | 3,340 | 3,230 | 3,300 | 32,500 | 825 |
| 1999-04-21 | 3,290 | 3,320 | 3,220 | 3,320 | 63,000 | 830 |
| 1999-04-20 | 3,350 | 3,350 | 3,250 | 3,300 | 63,100 | 825 |
| 1999-04-19 | 3,380 | 3,410 | 3,310 | 3,310 | 170,400 | 827.50 |
| 1999-04-16 | 3,250 | 3,300 | 3,160 | 3,260 | 127,800 | 815 |
| 1999-04-15 | 3,320 | 3,320 | 3,260 | 3,260 | 48,200 | 815 |
| 1999-04-14 | 3,310 | 3,350 | 3,260 | 3,270 | 53,400 | 817.50 |
| 1999-04-13 | 3,380 | 3,390 | 3,320 | 3,360 | 78,800 | 840 |
| 1999-04-12 | 3,410 | 3,410 | 3,310 | 3,330 | 52,300 | 832.50 |
| 1999-04-09 | 3,320 | 3,490 | 3,310 | 3,420 | 356,500 | 855 |
| 1999-04-08 | 3,300 | 3,320 | 3,260 | 3,290 | 139,300 | 822.50 |
| 1999-04-07 | 3,240 | 3,280 | 3,220 | 3,240 | 72,700 | 810 |
| 1999-04-06 | 3,290 | 3,300 | 3,200 | 3,240 | 52,100 | 810 |
| 1999-04-05 | 3,190 | 3,320 | 3,190 | 3,250 | 148,600 | 812.50 |
| 1999-04-02 | 3,230 | 3,240 | 3,130 | 3,170 | 82,000 | 792.50 |
| 1999-04-01 | 3,240 | 3,240 | 3,160 | 3,230 | 91,900 | 807.50 |
| 1999-03-31 | 3,190 | 3,220 | 3,080 | 3,200 | 72,900 | 800 |
| 1999-03-30 | 3,190 | 3,200 | 3,120 | 3,180 | 67,900 | 795 |
| 1999-03-29 | 3,090 | 3,190 | 3,090 | 3,190 | 44,100 | 797.50 |
| 1999-03-26 | 3,190 | 3,190 | 3,080 | 3,080 | 46,900 | 770 |
| 1999-03-25 | 3,140 | 3,190 | 3,020 | 3,190 | 100,400 | 797.50 |
| 1999-03-24 | 3,080 | 3,150 | 3,030 | 3,090 | 62,400 | 772.50 |
| 1999-03-23 | 3,050 | 3,100 | 3,000 | 3,080 | 126,100 | 770 |
| 1999-03-19 | 3,150 | 3,170 | 3,100 | 3,100 | 101,700 | 775 |
| 1999-03-18 | 3,100 | 3,190 | 3,060 | 3,130 | 238,200 | 782.50 |
| 1999-03-17 | 3,350 | 3,360 | 3,270 | 3,290 | 101,500 | 822.50 |
| 1999-03-16 | 3,310 | 3,340 | 3,300 | 3,330 | 71,700 | 832.50 |
| 1999-03-15 | 3,370 | 3,370 | 3,310 | 3,310 | 41,200 | 827.50 |
| 1999-03-12 | 3,350 | 3,360 | 3,310 | 3,340 | 107,100 | 835 |
| 1999-03-11 | 3,340 | 3,350 | 3,260 | 3,330 | 133,300 | 832.50 |
| 1999-03-10 | 3,270 | 3,330 | 3,250 | 3,330 | 146,500 | 832.50 |
| 1999-03-09 | 3,280 | 3,290 | 3,200 | 3,270 | 68,300 | 817.50 |
| 1999-03-08 | 3,320 | 3,340 | 3,250 | 3,280 | 80,500 | 820 |
| 1999-03-05 | 3,200 | 3,300 | 3,200 | 3,290 | 109,300 | 822.50 |
| 1999-03-04 | 3,220 | 3,240 | 3,180 | 3,200 | 40,400 | 800 |
| 1999-03-03 | 3,210 | 3,240 | 3,180 | 3,240 | 26,900 | 810 |
| 1999-03-02 | 3,250 | 3,280 | 3,180 | 3,200 | 53,900 | 800 |
| 1999-03-01 | 3,240 | 3,300 | 3,230 | 3,240 | 52,800 | 810 |
| 1999-02-26 | 3,310 | 3,320 | 3,230 | 3,230 | 105,500 | 807.50 |
| 1999-02-25 | 3,310 | 3,380 | 3,260 | 3,260 | 255,700 | 815 |
| 1999-02-24 | 3,120 | 3,310 | 3,110 | 3,310 | 385,200 | 827.50 |
| 1999-02-23 | 3,100 | 3,120 | 3,070 | 3,110 | 35,000 | 777.50 |
| 1999-02-22 | 3,040 | 3,090 | 3,040 | 3,090 | 27,100 | 772.50 |
| 1999-02-19 | 3,110 | 3,130 | 3,080 | 3,090 | 44,000 | 772.50 |
| 1999-02-18 | 3,150 | 3,150 | 3,070 | 3,120 | 46,600 | 780 |
| 1999-02-17 | 3,120 | 3,120 | 3,080 | 3,100 | 62,900 | 775 |
| 1999-02-16 | 3,010 | 3,120 | 3,010 | 3,090 | 84,600 | 772.50 |
| 1999-02-15 | 3,070 | 3,070 | 3,010 | 3,030 | 30,300 | 757.50 |
| 1999-02-12 | 3,050 | 3,050 | 3,010 | 3,020 | 47,400 | 755 |
| 1999-02-10 | 3,060 | 3,060 | 3,020 | 3,060 | 68,700 | 765 |
| 1999-02-09 | 3,060 | 3,100 | 3,060 | 3,080 | 45,000 | 770 |
| 1999-02-08 | 3,010 | 3,050 | 3,000 | 3,050 | 33,800 | 762.50 |
| 1999-02-05 | 3,030 | 3,050 | 3,000 | 3,050 | 78,100 | 762.50 |
| 1999-02-04 | 3,090 | 3,110 | 3,030 | 3,060 | 69,400 | 765 |
| 1999-02-03 | 3,090 | 3,100 | 3,060 | 3,090 | 40,100 | 772.50 |
| 1999-02-02 | 3,150 | 3,150 | 3,090 | 3,120 | 37,200 | 780 |
| 1999-02-01 | 3,160 | 3,170 | 3,120 | 3,150 | 45,400 | 787.50 |
| 1999-01-29 | 3,150 | 3,170 | 3,120 | 3,160 | 72,600 | 790 |
| 1999-01-28 | 3,190 | 3,200 | 3,150 | 3,180 | 48,400 | 795 |
| 1999-01-27 | 3,210 | 3,210 | 3,170 | 3,180 | 54,900 | 795 |
| 1999-01-26 | 3,200 | 3,210 | 3,160 | 3,160 | 95,900 | 790 |
| 1999-01-25 | 3,150 | 3,200 | 3,150 | 3,180 | 45,800 | 795 |
| 1999-01-22 | 3,200 | 3,210 | 3,110 | 3,110 | 92,100 | 777.50 |
| 1999-01-21 | 3,080 | 3,250 | 3,070 | 3,210 | 224,700 | 802.50 |
| 1999-01-20 | 3,030 | 3,090 | 3,000 | 3,090 | 74,800 | 772.50 |
| 1999-01-19 | 3,030 | 3,050 | 3,020 | 3,030 | 40,600 | 757.50 |
| 1999-01-18 | 3,050 | 3,050 | 3,000 | 3,050 | 23,700 | 762.50 |
| 1999-01-14 | 3,030 | 3,050 | 3,010 | 3,050 | 48,200 | 762.50 |
| 1999-01-13 | 3,050 | 3,060 | 3,000 | 3,010 | 19,700 | 752.50 |
| 1999-01-12 | 3,060 | 3,070 | 3,010 | 3,040 | 33,200 | 760 |
| 1999-01-11 | 3,070 | 3,070 | 3,010 | 3,070 | 23,400 | 767.50 |
| 1999-01-08 | 3,030 | 3,080 | 3,000 | 3,080 | 49,500 | 770 |
| 1999-01-07 | 3,000 | 3,090 | 2,960 | 3,050 | 70,100 | 762.50 |
| 1999-01-06 | 2,915 | 3,050 | 2,915 | 3,050 | 39,200 | 762.50 |
| 1999-01-05 | 3,040 | 3,040 | 2,955 | 2,955 | 30,000 | 738.75 |
| 1999-01-04 | 3,060 | 3,070 | 2,990 | 3,000 | 10,300 | 750 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
