6966 (株)三井ハイテック 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 | 2,000 | 2,050 | 1,999 | 2,045 | 57,300 | 2,045 |
1999-12-29 | 2,060 | 2,100 | 2,015 | 2,020 | 62,800 | 2,020 |
1999-12-28 | 2,150 | 2,165 | 2,060 | 2,060 | 81,600 | 2,060 |
1999-12-27 | 2,165 | 2,185 | 2,130 | 2,140 | 142,100 | 2,140 |
1999-12-24 | 1,940 | 2,140 | 1,940 | 2,130 | 156,900 | 2,130 |
1999-12-22 | 1,952 | 1,995 | 1,935 | 1,951 | 114,400 | 1,951 |
1999-12-21 | 2,000 | 2,010 | 1,985 | 1,985 | 146,800 | 1,985 |
1999-12-20 | 2,045 | 2,050 | 1,995 | 1,999 | 196,300 | 1,999 |
1999-12-17 | 2,080 | 2,100 | 2,030 | 2,045 | 100,500 | 2,045 |
1999-12-16 | 2,140 | 2,140 | 2,080 | 2,100 | 101,600 | 2,100 |
1999-12-15 | 2,095 | 2,155 | 2,080 | 2,140 | 139,900 | 2,140 |
1999-12-14 | 2,150 | 2,200 | 2,090 | 2,095 | 97,700 | 2,095 |
1999-12-13 | 2,060 | 2,150 | 2,060 | 2,130 | 282,000 | 2,130 |
1999-12-10 | 2,175 | 2,270 | 2,175 | 2,220 | 174,300 | 2,220 |
1999-12-09 | 2,210 | 2,210 | 2,170 | 2,175 | 210,600 | 2,175 |
1999-12-08 | 2,245 | 2,245 | 2,200 | 2,205 | 98,600 | 2,205 |
1999-12-07 | 2,245 | 2,270 | 2,220 | 2,230 | 97,400 | 2,230 |
1999-12-06 | 2,235 | 2,240 | 2,220 | 2,230 | 43,500 | 2,230 |
1999-12-03 | 2,230 | 2,250 | 2,215 | 2,240 | 65,400 | 2,240 |
1999-12-02 | 2,295 | 2,295 | 2,215 | 2,240 | 61,800 | 2,240 |
1999-12-01 | 2,215 | 2,290 | 2,215 | 2,255 | 119,700 | 2,255 |
1999-11-30 | 2,230 | 2,270 | 2,205 | 2,205 | 495,500 | 2,205 |
1999-11-29 | 2,260 | 2,270 | 2,230 | 2,250 | 98,300 | 2,250 |
1999-11-26 | 2,270 | 2,315 | 2,270 | 2,295 | 90,900 | 2,295 |
1999-11-25 | 2,360 | 2,365 | 2,270 | 2,330 | 105,500 | 2,330 |
1999-11-24 | 2,400 | 2,410 | 2,355 | 2,360 | 133,800 | 2,360 |
1999-11-22 | 2,440 | 2,485 | 2,400 | 2,400 | 213,100 | 2,400 |
1999-11-19 | 2,400 | 2,420 | 2,370 | 2,400 | 107,700 | 2,400 |
1999-11-18 | 2,400 | 2,415 | 2,370 | 2,395 | 231,300 | 2,395 |
1999-11-17 | 2,400 | 2,415 | 2,365 | 2,400 | 63,900 | 2,400 |
1999-11-16 | 2,365 | 2,390 | 2,360 | 2,365 | 88,600 | 2,365 |
1999-11-15 | 2,445 | 2,445 | 2,365 | 2,395 | 199,200 | 2,395 |
1999-11-12 | 2,400 | 2,450 | 2,400 | 2,405 | 107,800 | 2,405 |
1999-11-11 | 2,500 | 2,500 | 2,400 | 2,420 | 128,700 | 2,420 |
1999-11-10 | 2,490 | 2,530 | 2,455 | 2,500 | 141,000 | 2,500 |
1999-11-09 | 2,515 | 2,575 | 2,500 | 2,500 | 360,800 | 2,500 |
1999-11-08 | 2,430 | 2,520 | 2,430 | 2,475 | 367,000 | 2,475 |
1999-11-05 | 2,430 | 2,450 | 2,420 | 2,425 | 99,800 | 2,425 |
1999-11-04 | 2,440 | 2,480 | 2,425 | 2,435 | 69,600 | 2,435 |
1999-11-02 | 2,450 | 2,475 | 2,420 | 2,425 | 103,500 | 2,425 |
1999-11-01 | 2,420 | 2,455 | 2,415 | 2,440 | 185,100 | 2,440 |
1999-10-29 | 2,425 | 2,440 | 2,400 | 2,415 | 66,300 | 2,415 |
1999-10-28 | 2,395 | 2,425 | 2,370 | 2,400 | 66,400 | 2,400 |
1999-10-27 | 2,400 | 2,420 | 2,380 | 2,415 | 94,600 | 2,415 |
1999-10-26 | 2,415 | 2,445 | 2,405 | 2,440 | 91,400 | 2,440 |
1999-10-25 | 2,465 | 2,475 | 2,430 | 2,455 | 46,700 | 2,455 |
1999-10-22 | 2,420 | 2,465 | 2,415 | 2,465 | 58,600 | 2,465 |
1999-10-21 | 2,510 | 2,520 | 2,415 | 2,460 | 58,400 | 2,460 |
1999-10-20 | 2,440 | 2,530 | 2,415 | 2,470 | 113,300 | 2,470 |
1999-10-19 | 2,465 | 2,480 | 2,400 | 2,440 | 76,200 | 2,440 |
1999-10-18 | 2,500 | 2,500 | 2,410 | 2,465 | 185,900 | 2,465 |
1999-10-15 | 2,550 | 2,580 | 2,505 | 2,575 | 156,600 | 2,575 |
1999-10-14 | 2,540 | 2,570 | 2,480 | 2,570 | 101,100 | 2,570 |
1999-10-13 | 2,615 | 2,645 | 2,570 | 2,570 | 65,600 | 2,570 |
1999-10-12 | 2,675 | 2,675 | 2,600 | 2,625 | 130,200 | 2,625 |
1999-10-08 | 2,610 | 2,700 | 2,580 | 2,700 | 157,400 | 2,700 |
1999-10-07 | 2,670 | 2,675 | 2,580 | 2,620 | 213,100 | 2,620 |
1999-10-06 | 2,690 | 2,700 | 2,590 | 2,630 | 343,900 | 2,630 |
1999-10-05 | 2,860 | 2,895 | 2,650 | 2,650 | 615,400 | 2,650 |
1999-10-04 | 2,595 | 2,895 | 2,580 | 2,820 | 2,036,300 | 2,820 |
1999-10-01 | 2,450 | 2,535 | 2,445 | 2,495 | 245,700 | 2,495 |
1999-09-30 | 2,415 | 2,450 | 2,410 | 2,445 | 77,600 | 2,445 |
1999-09-29 | 2,490 | 2,500 | 2,395 | 2,450 | 86,300 | 2,450 |
1999-09-28 | 2,470 | 2,530 | 2,445 | 2,460 | 84,000 | 2,460 |
1999-09-27 | 2,400 | 2,455 | 2,395 | 2,435 | 95,700 | 2,435 |
1999-09-24 | 2,370 | 2,415 | 2,355 | 2,415 | 92,200 | 2,415 |
1999-09-22 | 2,530 | 2,530 | 2,480 | 2,525 | 51,700 | 2,525 |
1999-09-21 | 2,500 | 2,550 | 2,480 | 2,540 | 42,100 | 2,540 |
1999-09-20 | 2,505 | 2,545 | 2,500 | 2,540 | 64,300 | 2,540 |
1999-09-17 | 2,520 | 2,545 | 2,500 | 2,545 | 36,000 | 2,545 |
1999-09-16 | 2,480 | 2,550 | 2,480 | 2,545 | 39,100 | 2,545 |
1999-09-14 | 2,595 | 2,595 | 2,520 | 2,585 | 75,600 | 2,585 |
1999-09-13 | 2,555 | 2,590 | 2,550 | 2,570 | 54,800 | 2,570 |
1999-09-10 | 2,625 | 2,625 | 2,560 | 2,570 | 70,800 | 2,570 |
1999-09-09 | 2,565 | 2,595 | 2,555 | 2,585 | 80,500 | 2,585 |
1999-09-08 | 2,585 | 2,595 | 2,550 | 2,565 | 69,400 | 2,565 |
1999-09-07 | 2,600 | 2,615 | 2,580 | 2,585 | 44,500 | 2,585 |
1999-09-06 | 2,585 | 2,620 | 2,585 | 2,620 | 71,700 | 2,620 |
1999-09-03 | 2,580 | 2,590 | 2,560 | 2,585 | 105,800 | 2,585 |
1999-09-02 | 2,610 | 2,630 | 2,555 | 2,590 | 126,900 | 2,590 |
1999-09-01 | 2,675 | 2,675 | 2,605 | 2,650 | 64,400 | 2,650 |
1999-08-31 | 2,650 | 2,685 | 2,610 | 2,680 | 115,000 | 2,680 |
1999-08-30 | 2,680 | 2,680 | 2,630 | 2,650 | 44,200 | 2,650 |
1999-08-27 | 2,680 | 2,680 | 2,605 | 2,640 | 50,700 | 2,640 |
1999-08-26 | 2,665 | 2,690 | 2,640 | 2,640 | 65,500 | 2,640 |
1999-08-25 | 2,650 | 2,665 | 2,600 | 2,625 | 62,000 | 2,625 |
1999-08-24 | 2,660 | 2,695 | 2,635 | 2,640 | 95,200 | 2,640 |
1999-08-23 | 2,650 | 2,695 | 2,650 | 2,660 | 29,700 | 2,660 |
1999-08-20 | 2,650 | 2,690 | 2,620 | 2,645 | 59,300 | 2,645 |
1999-08-19 | 2,655 | 2,700 | 2,650 | 2,690 | 38,500 | 2,690 |
1999-08-18 | 2,750 | 2,750 | 2,680 | 2,735 | 54,300 | 2,735 |
1999-08-17 | 2,765 | 2,770 | 2,755 | 2,765 | 85,500 | 2,765 |
1999-08-16 | 2,750 | 2,770 | 2,745 | 2,770 | 75,400 | 2,770 |
1999-08-13 | 2,670 | 2,725 | 2,640 | 2,710 | 123,300 | 2,710 |
1999-08-12 | 2,675 | 2,675 | 2,630 | 2,650 | 76,500 | 2,650 |
1999-08-11 | 2,610 | 2,645 | 2,585 | 2,600 | 193,200 | 2,600 |
1999-08-10 | 2,630 | 2,680 | 2,595 | 2,600 | 83,000 | 2,600 |
1999-08-09 | 2,620 | 2,715 | 2,615 | 2,695 | 58,800 | 2,695 |
1999-08-06 | 2,675 | 2,700 | 2,650 | 2,660 | 84,400 | 2,660 |
1999-08-05 | 2,710 | 2,720 | 2,645 | 2,700 | 95,400 | 2,700 |
1999-08-04 | 2,745 | 2,770 | 2,700 | 2,750 | 100,300 | 2,750 |
1999-08-03 | 2,730 | 2,765 | 2,650 | 2,730 | 95,000 | 2,730 |
1999-08-02 | 2,760 | 2,785 | 2,720 | 2,775 | 90,400 | 2,775 |
1999-07-30 | 2,810 | 2,820 | 2,780 | 2,795 | 62,200 | 2,795 |
1999-07-29 | 2,835 | 2,835 | 2,800 | 2,810 | 110,900 | 2,810 |
1999-07-28 | 2,810 | 2,820 | 2,750 | 2,795 | 94,700 | 2,795 |
1999-07-27 | 2,895 | 2,895 | 2,690 | 2,820 | 133,400 | 2,820 |
1999-07-26 | 3,080 | 3,190 | 3,060 | 3,170 | 194,400 | 2,881.82 |
1999-07-23 | 3,030 | 3,100 | 3,020 | 3,080 | 114,600 | 2,800 |
1999-07-22 | 3,190 | 3,190 | 3,070 | 3,130 | 119,500 | 2,845.45 |
1999-07-21 | 3,200 | 3,230 | 3,150 | 3,180 | 125,400 | 2,890.91 |
1999-07-19 | 3,290 | 3,320 | 3,200 | 3,230 | 170,300 | 2,936.36 |
1999-07-16 | 3,340 | 3,360 | 3,220 | 3,240 | 365,000 | 2,945.45 |
1999-07-15 | 3,360 | 3,380 | 3,290 | 3,310 | 558,900 | 3,009.09 |
1999-07-14 | 3,180 | 3,330 | 3,170 | 3,330 | 592,800 | 3,027.27 |
1999-07-13 | 3,230 | 3,270 | 3,200 | 3,200 | 425,300 | 2,909.09 |
1999-07-12 | 3,170 | 3,250 | 3,160 | 3,190 | 311,300 | 2,900 |
1999-07-09 | 3,100 | 3,150 | 3,090 | 3,120 | 115,200 | 2,836.36 |
1999-07-08 | 3,200 | 3,200 | 3,080 | 3,140 | 210,000 | 2,854.55 |
1999-07-07 | 3,230 | 3,230 | 3,170 | 3,170 | 235,100 | 2,881.82 |
1999-07-06 | 3,250 | 3,260 | 3,150 | 3,230 | 770,500 | 2,936.36 |
1999-07-05 | 3,050 | 3,190 | 3,040 | 3,190 | 808,700 | 2,900 |
1999-07-02 | 3,110 | 3,120 | 3,010 | 3,050 | 292,100 | 2,772.73 |
1999-07-01 | 3,080 | 3,150 | 3,030 | 3,060 | 516,300 | 2,781.82 |
1999-06-30 | 3,030 | 3,090 | 3,000 | 3,080 | 232,600 | 2,800 |
1999-06-29 | 2,930 | 2,990 | 2,925 | 2,985 | 269,300 | 2,713.64 |
1999-06-28 | 2,920 | 2,935 | 2,890 | 2,925 | 127,900 | 2,659.09 |
1999-06-25 | 2,960 | 2,960 | 2,915 | 2,925 | 46,600 | 2,659.09 |
1999-06-24 | 2,995 | 3,000 | 2,930 | 2,950 | 97,400 | 2,681.82 |
1999-06-23 | 3,000 | 3,040 | 2,970 | 2,995 | 214,400 | 2,722.73 |
1999-06-22 | 3,040 | 3,050 | 2,990 | 3,000 | 175,900 | 2,727.27 |
1999-06-21 | 2,915 | 3,000 | 2,915 | 2,990 | 117,800 | 2,718.18 |
1999-06-18 | 2,930 | 2,940 | 2,915 | 2,915 | 112,900 | 2,650 |
1999-06-17 | 2,930 | 2,940 | 2,910 | 2,915 | 98,700 | 2,650 |
1999-06-16 | 2,930 | 2,980 | 2,895 | 2,900 | 73,300 | 2,636.36 |
1999-06-15 | 2,950 | 2,950 | 2,890 | 2,890 | 42,100 | 2,627.27 |
1999-06-14 | 3,000 | 3,000 | 2,895 | 2,930 | 49,400 | 2,663.64 |
1999-06-11 | 3,040 | 3,040 | 2,895 | 2,930 | 255,300 | 2,663.64 |
1999-06-10 | 2,980 | 3,000 | 2,950 | 2,995 | 232,100 | 2,722.73 |
1999-06-09 | 2,845 | 2,945 | 2,825 | 2,930 | 100,900 | 2,663.64 |
1999-06-08 | 2,860 | 2,860 | 2,810 | 2,815 | 76,800 | 2,559.09 |
1999-06-07 | 2,875 | 2,880 | 2,835 | 2,835 | 97,300 | 2,577.27 |
1999-06-04 | 2,915 | 2,960 | 2,860 | 2,900 | 93,800 | 2,636.36 |
1999-06-03 | 2,870 | 2,990 | 2,850 | 2,875 | 121,500 | 2,613.64 |
1999-06-02 | 2,795 | 2,830 | 2,790 | 2,830 | 69,100 | 2,572.73 |
1999-06-01 | 2,720 | 2,810 | 2,700 | 2,790 | 55,200 | 2,536.36 |
1999-05-31 | 2,765 | 2,770 | 2,710 | 2,710 | 49,800 | 2,463.64 |
1999-05-28 | 2,800 | 2,805 | 2,760 | 2,760 | 68,400 | 2,509.09 |
1999-05-27 | 2,830 | 2,840 | 2,800 | 2,815 | 70,000 | 2,559.09 |
1999-05-26 | 2,800 | 2,840 | 2,790 | 2,805 | 65,500 | 2,550 |
1999-05-25 | 2,790 | 2,820 | 2,780 | 2,800 | 70,300 | 2,545.45 |
1999-05-24 | 2,800 | 2,820 | 2,770 | 2,800 | 45,800 | 2,545.45 |
1999-05-21 | 2,850 | 2,850 | 2,730 | 2,790 | 73,000 | 2,536.36 |
1999-05-20 | 2,870 | 2,880 | 2,810 | 2,855 | 39,300 | 2,595.45 |
1999-05-19 | 2,820 | 2,880 | 2,810 | 2,880 | 53,200 | 2,618.18 |
1999-05-18 | 2,880 | 2,880 | 2,815 | 2,825 | 33,700 | 2,568.18 |
1999-05-17 | 2,860 | 2,860 | 2,800 | 2,845 | 109,500 | 2,586.36 |
1999-05-14 | 2,890 | 2,890 | 2,850 | 2,860 | 74,600 | 2,600 |
1999-05-13 | 2,910 | 2,910 | 2,850 | 2,855 | 67,300 | 2,595.45 |
1999-05-12 | 2,890 | 2,920 | 2,880 | 2,885 | 104,900 | 2,622.73 |
1999-05-11 | 2,950 | 2,950 | 2,890 | 2,890 | 69,100 | 2,627.27 |
1999-05-10 | 2,910 | 2,930 | 2,900 | 2,925 | 71,700 | 2,659.09 |
1999-05-07 | 2,980 | 2,980 | 2,890 | 2,890 | 116,300 | 2,627.27 |
1999-05-06 | 2,935 | 2,950 | 2,900 | 2,945 | 73,300 | 2,677.27 |
1999-04-30 | 2,880 | 2,950 | 2,880 | 2,950 | 112,600 | 2,681.82 |
1999-04-28 | 3,010 | 3,050 | 2,940 | 2,960 | 156,500 | 2,690.91 |
1999-04-27 | 3,080 | 3,080 | 3,000 | 3,010 | 151,800 | 2,736.36 |
1999-04-26 | 3,090 | 3,090 | 3,040 | 3,050 | 271,500 | 2,772.73 |
1999-04-23 | 2,980 | 3,050 | 2,950 | 3,030 | 321,600 | 2,754.55 |
1999-04-22 | 2,860 | 2,900 | 2,830 | 2,875 | 164,200 | 2,613.64 |
1999-04-21 | 2,900 | 2,900 | 2,790 | 2,820 | 187,300 | 2,563.64 |
1999-04-20 | 2,920 | 2,945 | 2,850 | 2,865 | 131,700 | 2,604.55 |
1999-04-19 | 2,930 | 2,990 | 2,920 | 2,955 | 41,900 | 2,686.36 |
1999-04-16 | 3,010 | 3,100 | 2,990 | 3,000 | 126,000 | 2,727.27 |
1999-04-15 | 2,950 | 3,030 | 2,910 | 3,000 | 151,400 | 2,727.27 |
1999-04-14 | 3,020 | 3,050 | 2,950 | 2,955 | 215,900 | 2,686.36 |
1999-04-13 | 3,100 | 3,140 | 3,030 | 3,030 | 149,700 | 2,754.55 |
1999-04-12 | 3,130 | 3,170 | 3,050 | 3,070 | 138,900 | 2,790.91 |
1999-04-09 | 3,250 | 3,260 | 3,120 | 3,140 | 400,500 | 2,854.55 |
1999-04-08 | 3,240 | 3,280 | 3,080 | 3,170 | 601,900 | 2,881.82 |
1999-04-07 | 3,280 | 3,450 | 3,200 | 3,290 | 1,800,200 | 2,990.91 |
1999-04-06 | 3,000 | 3,180 | 2,950 | 3,180 | 1,425,600 | 2,890.91 |
1999-04-05 | 2,800 | 2,825 | 2,775 | 2,775 | 160,200 | 2,522.73 |
1999-04-02 | 2,760 | 2,825 | 2,750 | 2,800 | 224,100 | 2,545.45 |
1999-04-01 | 2,690 | 2,795 | 2,690 | 2,730 | 277,800 | 2,481.82 |
1999-03-31 | 2,785 | 2,785 | 2,690 | 2,695 | 147,000 | 2,450 |
1999-03-30 | 2,790 | 2,840 | 2,720 | 2,760 | 427,100 | 2,509.09 |
1999-03-29 | 2,600 | 2,720 | 2,600 | 2,695 | 470,500 | 2,450 |
1999-03-26 | 2,600 | 2,630 | 2,510 | 2,525 | 318,700 | 2,295.45 |
1999-03-25 | 2,460 | 2,460 | 2,445 | 2,460 | 51,700 | 2,236.36 |
1999-03-24 | 2,470 | 2,500 | 2,460 | 2,465 | 33,200 | 2,240.91 |
1999-03-23 | 2,550 | 2,550 | 2,470 | 2,490 | 59,000 | 2,263.64 |
1999-03-19 | 2,520 | 2,545 | 2,480 | 2,520 | 107,300 | 2,290.91 |
1999-03-18 | 2,500 | 2,530 | 2,470 | 2,500 | 169,100 | 2,272.73 |
1999-03-17 | 2,500 | 2,530 | 2,470 | 2,495 | 147,500 | 2,268.18 |
1999-03-16 | 2,470 | 2,485 | 2,440 | 2,485 | 117,500 | 2,259.09 |
1999-03-15 | 2,410 | 2,440 | 2,370 | 2,440 | 98,900 | 2,218.18 |
1999-03-12 | 2,470 | 2,470 | 2,400 | 2,450 | 131,600 | 2,227.27 |
1999-03-11 | 2,480 | 2,480 | 2,400 | 2,430 | 122,100 | 2,209.09 |
1999-03-10 | 2,350 | 2,430 | 2,330 | 2,400 | 268,200 | 2,181.82 |
1999-03-09 | 2,370 | 2,380 | 2,330 | 2,350 | 59,300 | 2,136.36 |
1999-03-08 | 2,350 | 2,380 | 2,330 | 2,350 | 121,100 | 2,136.36 |
1999-03-05 | 2,280 | 2,330 | 2,280 | 2,310 | 64,900 | 2,100 |
1999-03-04 | 2,265 | 2,320 | 2,265 | 2,280 | 65,600 | 2,072.73 |
1999-03-03 | 2,240 | 2,270 | 2,240 | 2,265 | 30,700 | 2,059.09 |
1999-03-02 | 2,290 | 2,290 | 2,200 | 2,200 | 36,800 | 2,000 |
1999-03-01 | 2,310 | 2,340 | 2,240 | 2,250 | 39,000 | 2,045.45 |
1999-02-26 | 2,230 | 2,300 | 2,230 | 2,300 | 148,000 | 2,090.91 |
1999-02-25 | 2,180 | 2,225 | 2,165 | 2,195 | 152,400 | 1,995.45 |
1999-02-24 | 2,180 | 2,190 | 2,170 | 2,185 | 31,700 | 1,986.36 |
1999-02-23 | 2,190 | 2,190 | 2,160 | 2,180 | 34,100 | 1,981.82 |
1999-02-22 | 2,170 | 2,190 | 2,150 | 2,190 | 33,800 | 1,990.91 |
1999-02-19 | 2,185 | 2,200 | 2,150 | 2,150 | 38,000 | 1,954.55 |
1999-02-18 | 2,200 | 2,200 | 2,150 | 2,185 | 52,200 | 1,986.36 |
1999-02-17 | 2,270 | 2,270 | 2,195 | 2,200 | 59,200 | 2,000 |
1999-02-16 | 2,300 | 2,300 | 2,265 | 2,265 | 56,700 | 2,059.09 |
1999-02-15 | 2,300 | 2,300 | 2,280 | 2,280 | 41,800 | 2,072.73 |
1999-02-12 | 2,285 | 2,285 | 2,270 | 2,275 | 13,300 | 2,068.18 |
1999-02-10 | 2,310 | 2,310 | 2,265 | 2,265 | 27,500 | 2,059.09 |
1999-02-09 | 2,370 | 2,375 | 2,285 | 2,320 | 126,100 | 2,109.09 |
1999-02-08 | 2,285 | 2,340 | 2,260 | 2,340 | 95,700 | 2,127.27 |
1999-02-05 | 2,300 | 2,300 | 2,275 | 2,285 | 56,400 | 2,077.27 |
1999-02-04 | 2,260 | 2,295 | 2,260 | 2,295 | 49,100 | 2,086.36 |
1999-02-03 | 2,255 | 2,300 | 2,255 | 2,290 | 79,500 | 2,081.82 |
1999-02-02 | 2,310 | 2,340 | 2,300 | 2,330 | 69,700 | 2,118.18 |
1999-02-01 | 2,360 | 2,360 | 2,290 | 2,310 | 66,400 | 2,100 |
1999-01-29 | 2,320 | 2,340 | 2,300 | 2,340 | 60,000 | 2,127.27 |
1999-01-28 | 2,360 | 2,365 | 2,320 | 2,320 | 79,900 | 2,109.09 |
1999-01-27 | 2,350 | 2,370 | 2,330 | 2,360 | 89,500 | 2,145.45 |
1999-01-26 | 2,335 | 2,340 | 2,290 | 2,330 | 80,600 | 2,118.18 |
1999-01-25 | 2,320 | 2,345 | 2,320 | 2,335 | 91,600 | 2,122.73 |
1999-01-22 | 2,400 | 2,400 | 2,315 | 2,325 | 138,700 | 2,113.64 |
1999-01-21 | 2,290 | 2,340 | 2,285 | 2,320 | 229,700 | 2,109.09 |
1999-01-20 | 2,240 | 2,265 | 2,220 | 2,250 | 85,400 | 2,045.45 |
1999-01-19 | 2,190 | 2,250 | 2,185 | 2,210 | 159,000 | 2,009.09 |
1999-01-18 | 2,190 | 2,205 | 2,160 | 2,180 | 83,300 | 1,981.82 |
1999-01-14 | 2,145 | 2,145 | 2,090 | 2,110 | 51,500 | 1,918.18 |
1999-01-13 | 2,105 | 2,165 | 2,105 | 2,155 | 69,100 | 1,959.09 |
1999-01-12 | 2,185 | 2,200 | 2,090 | 2,145 | 88,900 | 1,950 |
1999-01-11 | 2,200 | 2,225 | 2,180 | 2,185 | 302,300 | 1,986.36 |
1999-01-08 | 2,000 | 2,175 | 1,980 | 2,160 | 198,900 | 1,963.64 |
1999-01-07 | 2,010 | 2,030 | 1,970 | 1,980 | 206,800 | 1,800 |
1999-01-06 | 1,928 | 1,980 | 1,920 | 1,980 | 177,300 | 1,800 |
1999-01-05 | 1,950 | 1,950 | 1,920 | 1,928 | 136,400 | 1,752.73 |
1999-01-04 | 1,943 | 1,960 | 1,935 | 1,950 | 21,700 | 1,772.73 |
分割・併合履歴 : [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株