6967 新光電気工業(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 | 5,210 | 5,210 | 5,050 | 5,150 | 10,000 | 1,716.67 |
| 1999-12-29 | 4,920 | 5,150 | 4,850 | 5,150 | 17,400 | 1,716.67 |
| 1999-12-28 | 5,030 | 5,030 | 4,810 | 4,810 | 7,000 | 1,603.33 |
| 1999-12-27 | 5,020 | 5,030 | 4,800 | 4,800 | 11,600 | 1,600 |
| 1999-12-24 | 4,800 | 5,180 | 4,800 | 5,000 | 44,500 | 1,666.67 |
| 1999-12-22 | 5,000 | 5,230 | 4,980 | 5,150 | 55,600 | 1,716.67 |
| 1999-12-21 | 4,880 | 5,040 | 4,870 | 5,000 | 40,200 | 1,666.67 |
| 1999-12-20 | 5,120 | 5,120 | 4,970 | 5,030 | 45,100 | 1,676.67 |
| 1999-12-17 | 4,810 | 5,220 | 4,810 | 5,220 | 95,800 | 1,740 |
| 1999-12-16 | 4,940 | 5,120 | 4,870 | 5,030 | 49,300 | 1,676.67 |
| 1999-12-15 | 4,880 | 5,050 | 4,850 | 4,940 | 109,200 | 1,646.67 |
| 1999-12-14 | 4,800 | 4,980 | 4,650 | 4,980 | 54,200 | 1,660 |
| 1999-12-13 | 4,850 | 4,930 | 4,770 | 4,850 | 51,500 | 1,616.67 |
| 1999-12-10 | 4,700 | 4,700 | 4,500 | 4,500 | 139,100 | 1,500 |
| 1999-12-09 | 4,700 | 4,740 | 4,550 | 4,650 | 70,300 | 1,550 |
| 1999-12-08 | 4,550 | 5,220 | 4,410 | 4,550 | 146,200 | 1,516.67 |
| 1999-12-07 | 4,730 | 4,780 | 4,600 | 4,750 | 63,200 | 1,583.33 |
| 1999-12-06 | 4,580 | 4,970 | 4,580 | 4,830 | 168,400 | 1,610 |
| 1999-12-03 | 4,250 | 4,580 | 4,250 | 4,580 | 140,200 | 1,526.67 |
| 1999-12-02 | 4,200 | 4,240 | 4,150 | 4,210 | 101,600 | 1,403.33 |
| 1999-12-01 | 4,400 | 4,450 | 4,150 | 4,180 | 83,600 | 1,393.33 |
| 1999-11-30 | 4,500 | 4,500 | 4,380 | 4,400 | 39,200 | 1,466.67 |
| 1999-11-29 | 4,500 | 4,510 | 4,450 | 4,500 | 91,800 | 1,500 |
| 1999-11-26 | 4,530 | 4,540 | 4,440 | 4,480 | 99,400 | 1,493.33 |
| 1999-11-25 | 4,780 | 4,790 | 4,580 | 4,580 | 62,200 | 1,526.67 |
| 1999-11-24 | 4,900 | 4,900 | 4,710 | 4,780 | 77,100 | 1,593.33 |
| 1999-11-22 | 5,240 | 5,240 | 4,900 | 4,900 | 47,400 | 1,633.33 |
| 1999-11-19 | 5,240 | 5,240 | 5,030 | 5,140 | 126,900 | 1,713.33 |
| 1999-11-18 | 4,800 | 5,250 | 4,650 | 5,250 | 150,000 | 1,750 |
| 1999-11-17 | 4,870 | 4,970 | 4,800 | 4,820 | 45,000 | 1,606.67 |
| 1999-11-16 | 5,190 | 5,190 | 4,840 | 4,920 | 87,100 | 1,640 |
| 1999-11-15 | 4,940 | 5,210 | 4,830 | 5,210 | 191,400 | 1,736.67 |
| 1999-11-12 | 4,900 | 4,900 | 4,730 | 4,750 | 70,500 | 1,583.33 |
| 1999-11-11 | 4,900 | 4,970 | 4,750 | 4,750 | 72,000 | 1,583.33 |
| 1999-11-10 | 4,770 | 4,970 | 4,750 | 4,970 | 60,200 | 1,656.67 |
| 1999-11-09 | 5,010 | 5,110 | 4,710 | 4,750 | 46,800 | 1,583.33 |
| 1999-11-08 | 5,200 | 5,210 | 5,010 | 5,010 | 36,100 | 1,670 |
| 1999-11-05 | 5,200 | 5,400 | 5,150 | 5,200 | 45,200 | 1,733.33 |
| 1999-11-04 | 5,280 | 5,400 | 5,110 | 5,150 | 81,300 | 1,716.67 |
| 1999-11-02 | 5,100 | 5,300 | 5,000 | 5,200 | 43,100 | 1,733.33 |
| 1999-11-01 | 5,250 | 5,250 | 4,950 | 5,000 | 29,100 | 1,666.67 |
| 1999-10-29 | 5,260 | 5,380 | 5,250 | 5,300 | 124,300 | 1,766.67 |
| 1999-10-28 | 4,960 | 5,250 | 4,960 | 5,200 | 156,200 | 1,733.33 |
| 1999-10-27 | 4,690 | 4,820 | 4,660 | 4,760 | 64,800 | 1,586.67 |
| 1999-10-26 | 4,790 | 4,790 | 4,700 | 4,710 | 45,900 | 1,570 |
| 1999-10-25 | 4,820 | 4,820 | 4,710 | 4,740 | 70,300 | 1,580 |
| 1999-10-22 | 4,590 | 4,640 | 4,580 | 4,620 | 108,400 | 1,540 |
| 1999-10-21 | 4,540 | 4,570 | 4,510 | 4,540 | 115,600 | 1,513.33 |
| 1999-10-20 | 4,350 | 4,480 | 4,300 | 4,410 | 61,500 | 1,470 |
| 1999-10-19 | 4,100 | 4,340 | 4,050 | 4,290 | 63,900 | 1,430 |
| 1999-10-18 | 4,420 | 4,420 | 4,010 | 4,190 | 41,700 | 1,396.67 |
| 1999-10-15 | 4,410 | 4,460 | 4,390 | 4,400 | 23,300 | 1,466.67 |
| 1999-10-14 | 4,500 | 4,520 | 4,410 | 4,410 | 29,400 | 1,470 |
| 1999-10-13 | 4,500 | 4,520 | 4,460 | 4,500 | 32,400 | 1,500 |
| 1999-10-12 | 4,600 | 4,610 | 4,450 | 4,470 | 25,800 | 1,490 |
| 1999-10-08 | 4,560 | 4,680 | 4,510 | 4,520 | 44,100 | 1,506.67 |
| 1999-10-07 | 4,740 | 4,760 | 4,530 | 4,660 | 22,000 | 1,553.33 |
| 1999-10-06 | 4,610 | 4,790 | 4,600 | 4,790 | 48,300 | 1,596.67 |
| 1999-10-05 | 4,730 | 4,750 | 4,510 | 4,510 | 28,200 | 1,503.33 |
| 1999-10-04 | 4,650 | 4,890 | 4,650 | 4,680 | 25,200 | 1,560 |
| 1999-10-01 | 4,950 | 4,950 | 4,760 | 4,800 | 30,500 | 1,600 |
| 1999-09-30 | 4,830 | 4,910 | 4,830 | 4,910 | 50,900 | 1,636.67 |
| 1999-09-29 | 4,500 | 4,990 | 4,500 | 4,780 | 145,800 | 1,593.33 |
| 1999-09-28 | 4,500 | 4,550 | 4,500 | 4,520 | 30,200 | 1,506.67 |
| 1999-09-27 | 4,450 | 4,600 | 4,450 | 4,520 | 36,300 | 1,506.67 |
| 1999-09-24 | 4,400 | 4,410 | 4,320 | 4,340 | 83,100 | 1,446.67 |
| 1999-09-22 | 4,560 | 4,570 | 4,470 | 4,520 | 43,000 | 1,506.67 |
| 1999-09-21 | 4,750 | 4,750 | 4,530 | 4,590 | 40,400 | 1,530 |
| 1999-09-20 | 4,760 | 4,850 | 4,660 | 4,750 | 41,300 | 1,583.33 |
| 1999-09-17 | 4,610 | 4,660 | 4,530 | 4,660 | 62,700 | 1,553.33 |
| 1999-09-16 | 4,710 | 4,750 | 4,590 | 4,620 | 40,700 | 1,540 |
| 1999-09-14 | 4,590 | 4,780 | 4,580 | 4,780 | 52,600 | 1,593.33 |
| 1999-09-13 | 4,730 | 4,800 | 4,590 | 4,590 | 34,900 | 1,530 |
| 1999-09-10 | 4,720 | 4,840 | 4,680 | 4,800 | 153,300 | 1,600 |
| 1999-09-09 | 4,850 | 4,850 | 4,510 | 4,620 | 111,800 | 1,540 |
| 1999-09-08 | 4,820 | 4,890 | 4,810 | 4,850 | 94,100 | 1,616.67 |
| 1999-09-07 | 5,230 | 5,330 | 4,990 | 5,070 | 93,200 | 1,690 |
| 1999-09-06 | 5,400 | 5,630 | 5,200 | 5,330 | 276,600 | 1,776.67 |
| 1999-09-03 | 5,310 | 5,420 | 5,280 | 5,300 | 222,400 | 1,766.67 |
| 1999-09-02 | 4,700 | 5,130 | 4,700 | 5,110 | 257,700 | 1,703.33 |
| 1999-09-01 | 5,480 | 5,540 | 5,300 | 5,400 | 76,600 | 1,800 |
| 1999-08-31 | 5,790 | 5,790 | 5,450 | 5,450 | 96,800 | 1,816.67 |
| 1999-08-30 | 5,450 | 5,680 | 5,450 | 5,520 | 45,800 | 1,840 |
| 1999-08-27 | 5,570 | 5,570 | 5,510 | 5,510 | 133,700 | 1,836.67 |
| 1999-08-26 | 5,670 | 5,670 | 5,540 | 5,570 | 74,200 | 1,856.67 |
| 1999-08-25 | 5,900 | 5,900 | 5,550 | 5,670 | 30,500 | 1,890 |
| 1999-08-24 | 5,740 | 5,900 | 5,670 | 5,890 | 58,400 | 1,963.33 |
| 1999-08-23 | 5,690 | 5,700 | 5,550 | 5,560 | 69,800 | 1,853.33 |
| 1999-08-20 | 5,820 | 5,820 | 5,690 | 5,690 | 17,900 | 1,896.67 |
| 1999-08-19 | 5,660 | 5,700 | 5,570 | 5,700 | 52,800 | 1,900 |
| 1999-08-18 | 5,810 | 5,910 | 5,760 | 5,860 | 56,200 | 1,953.33 |
| 1999-08-17 | 6,000 | 6,010 | 5,860 | 5,910 | 26,000 | 1,970 |
| 1999-08-16 | 5,820 | 6,050 | 5,820 | 5,970 | 109,000 | 1,990 |
| 1999-08-13 | 5,410 | 5,720 | 5,410 | 5,720 | 23,400 | 1,906.67 |
| 1999-08-12 | 5,620 | 5,620 | 5,380 | 5,500 | 36,800 | 1,833.33 |
| 1999-08-11 | 5,400 | 5,520 | 5,400 | 5,460 | 41,400 | 1,820 |
| 1999-08-10 | 5,450 | 5,560 | 5,450 | 5,500 | 110,800 | 1,833.33 |
| 1999-08-09 | 5,520 | 5,700 | 5,500 | 5,700 | 22,300 | 1,900 |
| 1999-08-06 | 5,600 | 5,800 | 5,600 | 5,720 | 128,300 | 1,906.67 |
| 1999-08-05 | 5,870 | 5,870 | 5,600 | 5,630 | 37,700 | 1,876.67 |
| 1999-08-04 | 5,730 | 5,830 | 5,730 | 5,820 | 52,400 | 1,940 |
| 1999-08-03 | 5,770 | 5,900 | 5,750 | 5,830 | 33,000 | 1,943.33 |
| 1999-08-02 | 5,680 | 5,880 | 5,670 | 5,870 | 64,800 | 1,956.67 |
| 1999-07-30 | 5,900 | 5,900 | 5,660 | 5,690 | 114,100 | 1,896.67 |
| 1999-07-29 | 5,950 | 6,030 | 5,850 | 5,990 | 150,200 | 1,996.67 |
| 1999-07-28 | 5,800 | 5,870 | 5,630 | 5,760 | 96,400 | 1,920 |
| 1999-07-27 | 5,970 | 6,000 | 5,500 | 5,700 | 126,800 | 1,900 |
| 1999-07-26 | 5,820 | 5,920 | 5,770 | 5,870 | 64,800 | 1,956.67 |
| 1999-07-23 | 5,400 | 6,010 | 5,400 | 5,850 | 123,800 | 1,950 |
| 1999-07-22 | 5,950 | 5,950 | 5,700 | 5,780 | 61,600 | 1,926.67 |
| 1999-07-21 | 5,930 | 6,000 | 5,800 | 5,990 | 118,000 | 1,996.67 |
| 1999-07-19 | 6,050 | 6,050 | 5,810 | 5,830 | 80,600 | 1,943.33 |
| 1999-07-16 | 6,140 | 6,140 | 5,900 | 6,090 | 172,000 | 2,030 |
| 1999-07-15 | 5,790 | 6,190 | 5,710 | 6,190 | 272,700 | 2,063.33 |
| 1999-07-14 | 5,700 | 5,850 | 5,650 | 5,690 | 92,100 | 1,896.67 |
| 1999-07-13 | 5,720 | 5,800 | 5,650 | 5,710 | 116,200 | 1,903.33 |
| 1999-07-12 | 5,700 | 5,800 | 5,630 | 5,690 | 153,000 | 1,896.67 |
| 1999-07-09 | 5,790 | 5,790 | 5,640 | 5,660 | 85,400 | 1,886.67 |
| 1999-07-08 | 5,750 | 5,870 | 5,720 | 5,800 | 182,600 | 1,933.33 |
| 1999-07-07 | 5,750 | 5,780 | 5,660 | 5,750 | 75,600 | 1,916.67 |
| 1999-07-06 | 5,590 | 5,790 | 5,590 | 5,790 | 34,300 | 1,930 |
| 1999-07-05 | 5,700 | 5,800 | 5,700 | 5,790 | 52,700 | 1,930 |
| 1999-07-02 | 5,800 | 5,800 | 5,640 | 5,660 | 77,500 | 1,886.67 |
| 1999-07-01 | 5,590 | 5,900 | 5,590 | 5,900 | 109,400 | 1,966.67 |
| 1999-06-30 | 5,590 | 5,640 | 5,520 | 5,640 | 59,500 | 1,880 |
| 1999-06-29 | 5,700 | 5,700 | 5,500 | 5,690 | 98,700 | 1,896.67 |
| 1999-06-28 | 5,700 | 5,820 | 5,650 | 5,820 | 84,700 | 1,940 |
| 1999-06-25 | 5,640 | 5,820 | 5,510 | 5,820 | 153,300 | 1,940 |
| 1999-06-24 | 5,700 | 5,790 | 5,300 | 5,580 | 50,200 | 1,860 |
| 1999-06-23 | 5,600 | 5,900 | 5,600 | 5,600 | 197,100 | 1,866.67 |
| 1999-06-22 | 5,650 | 5,650 | 5,480 | 5,640 | 191,000 | 1,880 |
| 1999-06-21 | 5,260 | 5,470 | 5,260 | 5,470 | 102,600 | 1,823.33 |
| 1999-06-18 | 5,270 | 5,270 | 5,210 | 5,250 | 71,100 | 1,750 |
| 1999-06-17 | 5,300 | 5,330 | 5,120 | 5,170 | 142,700 | 1,723.33 |
| 1999-06-16 | 5,300 | 5,300 | 5,150 | 5,200 | 105,800 | 1,733.33 |
| 1999-06-15 | 5,270 | 5,300 | 5,100 | 5,300 | 64,800 | 1,766.67 |
| 1999-06-14 | 5,400 | 5,470 | 5,200 | 5,470 | 65,400 | 1,823.33 |
| 1999-06-11 | 5,500 | 5,500 | 5,200 | 5,450 | 182,900 | 1,816.67 |
| 1999-06-10 | 5,380 | 5,500 | 5,330 | 5,450 | 533,201 | 1,816.67 |
| 1999-06-09 | 4,920 | 5,100 | 4,900 | 5,080 | 289,000 | 1,693.33 |
| 1999-06-08 | 4,820 | 4,900 | 4,820 | 4,860 | 66,800 | 1,620 |
| 1999-06-07 | 4,880 | 4,960 | 4,880 | 4,920 | 173,400 | 1,640 |
| 1999-06-04 | 4,800 | 4,870 | 4,770 | 4,850 | 184,100 | 1,616.67 |
| 1999-06-03 | 4,800 | 4,860 | 4,740 | 4,760 | 245,100 | 1,586.67 |
| 1999-06-02 | 4,620 | 4,770 | 4,620 | 4,770 | 108,300 | 1,590 |
| 1999-06-01 | 4,650 | 4,740 | 4,600 | 4,710 | 107,800 | 1,570 |
| 1999-05-31 | 4,740 | 4,740 | 4,650 | 4,700 | 73,700 | 1,566.67 |
| 1999-05-28 | 4,550 | 4,700 | 4,500 | 4,650 | 98,800 | 1,550 |
| 1999-05-27 | 4,500 | 4,590 | 4,400 | 4,590 | 110,200 | 1,530 |
| 1999-05-26 | 4,700 | 4,700 | 4,580 | 4,650 | 78,300 | 1,550 |
| 1999-05-25 | 4,570 | 4,790 | 4,510 | 4,750 | 67,600 | 1,583.33 |
| 1999-05-24 | 4,600 | 4,610 | 4,520 | 4,570 | 36,200 | 1,523.33 |
| 1999-05-21 | 4,410 | 4,590 | 4,410 | 4,550 | 111,500 | 1,516.67 |
| 1999-05-20 | 4,420 | 4,420 | 4,350 | 4,390 | 27,500 | 1,463.33 |
| 1999-05-19 | 4,350 | 4,400 | 4,350 | 4,370 | 31,900 | 1,456.67 |
| 1999-05-18 | 4,340 | 4,410 | 4,340 | 4,410 | 67,900 | 1,470 |
| 1999-05-17 | 4,550 | 4,550 | 4,390 | 4,440 | 58,200 | 1,480 |
| 1999-05-14 | 4,560 | 4,640 | 4,480 | 4,550 | 98,800 | 1,516.67 |
| 1999-05-13 | 4,530 | 4,610 | 4,510 | 4,560 | 35,000 | 1,520 |
| 1999-05-12 | 4,500 | 4,630 | 4,500 | 4,630 | 65,800 | 1,543.33 |
| 1999-05-11 | 4,590 | 4,640 | 4,500 | 4,500 | 101,600 | 1,500 |
| 1999-05-10 | 4,580 | 4,580 | 4,530 | 4,570 | 25,600 | 1,523.33 |
| 1999-05-07 | 4,700 | 4,770 | 4,580 | 4,580 | 75,800 | 1,526.67 |
| 1999-05-06 | 4,750 | 4,750 | 4,690 | 4,700 | 62,900 | 1,566.67 |
| 1999-04-30 | 4,780 | 4,780 | 4,550 | 4,600 | 68,800 | 1,533.33 |
| 1999-04-28 | 4,700 | 4,800 | 4,650 | 4,780 | 109,200 | 1,593.33 |
| 1999-04-27 | 4,700 | 4,730 | 4,600 | 4,640 | 60,300 | 1,546.67 |
| 1999-04-26 | 4,600 | 4,630 | 4,470 | 4,630 | 102,900 | 1,543.33 |
| 1999-04-23 | 4,680 | 4,680 | 4,530 | 4,550 | 39,600 | 1,516.67 |
| 1999-04-22 | 4,500 | 4,530 | 4,460 | 4,530 | 52,000 | 1,510 |
| 1999-04-21 | 4,560 | 4,600 | 4,410 | 4,500 | 104,500 | 1,500 |
| 1999-04-20 | 4,450 | 4,590 | 4,350 | 4,560 | 75,000 | 1,520 |
| 1999-04-19 | 4,670 | 4,670 | 4,500 | 4,540 | 75,800 | 1,513.33 |
| 1999-04-16 | 4,600 | 4,640 | 4,470 | 4,630 | 89,100 | 1,543.33 |
| 1999-04-15 | 4,500 | 4,560 | 4,470 | 4,530 | 113,500 | 1,510 |
| 1999-04-14 | 4,600 | 4,600 | 4,400 | 4,480 | 76,300 | 1,493.33 |
| 1999-04-13 | 4,740 | 4,740 | 4,580 | 4,580 | 90,700 | 1,526.67 |
| 1999-04-12 | 4,750 | 4,750 | 4,620 | 4,740 | 37,400 | 1,580 |
| 1999-04-09 | 4,900 | 4,900 | 4,750 | 4,840 | 194,800 | 1,613.33 |
| 1999-04-08 | 4,690 | 4,810 | 4,650 | 4,750 | 387,400 | 1,583.33 |
| 1999-04-07 | 4,600 | 4,700 | 4,560 | 4,660 | 266,400 | 1,553.33 |
| 1999-04-06 | 4,540 | 4,690 | 4,470 | 4,550 | 187,700 | 1,516.67 |
| 1999-04-05 | 4,470 | 4,550 | 4,450 | 4,450 | 144,900 | 1,483.33 |
| 1999-04-02 | 4,450 | 4,520 | 4,350 | 4,390 | 159,200 | 1,463.33 |
| 1999-04-01 | 4,390 | 4,550 | 4,380 | 4,470 | 269,000 | 1,490 |
| 1999-03-31 | 4,300 | 4,390 | 4,260 | 4,330 | 123,800 | 1,443.33 |
| 1999-03-30 | 4,280 | 4,310 | 4,200 | 4,250 | 75,300 | 1,416.67 |
| 1999-03-29 | 4,100 | 4,250 | 4,100 | 4,230 | 63,800 | 1,410 |
| 1999-03-26 | 4,130 | 4,190 | 4,100 | 4,140 | 46,600 | 1,380 |
| 1999-03-25 | 4,000 | 4,050 | 3,980 | 3,990 | 208,400 | 1,330 |
| 1999-03-24 | 4,080 | 4,080 | 4,000 | 4,000 | 136,600 | 1,333.33 |
| 1999-03-23 | 4,200 | 4,200 | 4,050 | 4,080 | 133,500 | 1,360 |
| 1999-03-19 | 4,210 | 4,340 | 4,210 | 4,220 | 56,800 | 1,406.67 |
| 1999-03-18 | 4,350 | 4,350 | 4,000 | 4,210 | 261,100 | 1,403.33 |
| 1999-03-17 | 4,550 | 4,550 | 4,300 | 4,450 | 81,400 | 1,483.33 |
| 1999-03-16 | 4,430 | 4,550 | 4,300 | 4,550 | 88,400 | 1,516.67 |
| 1999-03-15 | 4,420 | 4,520 | 4,420 | 4,450 | 33,700 | 1,483.33 |
| 1999-03-12 | 4,640 | 4,640 | 4,450 | 4,540 | 74,000 | 1,513.33 |
| 1999-03-11 | 4,400 | 4,620 | 4,390 | 4,540 | 403,800 | 1,513.33 |
| 1999-03-10 | 4,280 | 4,380 | 4,250 | 4,350 | 246,400 | 1,450 |
| 1999-03-09 | 4,130 | 4,270 | 4,130 | 4,210 | 94,800 | 1,403.33 |
| 1999-03-08 | 4,100 | 4,140 | 4,070 | 4,130 | 45,300 | 1,376.67 |
| 1999-03-05 | 4,000 | 4,080 | 3,960 | 4,080 | 97,800 | 1,360 |
| 1999-03-04 | 4,130 | 4,130 | 3,940 | 3,950 | 98,200 | 1,316.67 |
| 1999-03-03 | 4,020 | 4,150 | 4,000 | 4,100 | 43,000 | 1,366.67 |
| 1999-03-02 | 4,090 | 4,090 | 4,020 | 4,040 | 16,800 | 1,346.67 |
| 1999-03-01 | 4,050 | 4,110 | 4,020 | 4,040 | 139,500 | 1,346.67 |
| 1999-02-26 | 4,130 | 4,130 | 4,030 | 4,030 | 53,500 | 1,343.33 |
| 1999-02-25 | 4,070 | 4,200 | 4,070 | 4,130 | 102,600 | 1,376.67 |
| 1999-02-24 | 4,030 | 4,080 | 4,030 | 4,060 | 61,400 | 1,353.33 |
| 1999-02-23 | 4,000 | 4,080 | 4,000 | 4,080 | 70,400 | 1,360 |
| 1999-02-22 | 3,990 | 4,050 | 3,950 | 4,000 | 49,900 | 1,333.33 |
| 1999-02-19 | 4,030 | 4,050 | 3,960 | 3,980 | 31,000 | 1,326.67 |
| 1999-02-18 | 4,000 | 4,070 | 4,000 | 4,070 | 14,300 | 1,356.67 |
| 1999-02-17 | 4,040 | 4,070 | 4,000 | 4,000 | 38,000 | 1,333.33 |
| 1999-02-16 | 4,030 | 4,040 | 3,980 | 4,020 | 79,300 | 1,340 |
| 1999-02-15 | 3,970 | 4,020 | 3,960 | 4,020 | 30,600 | 1,340 |
| 1999-02-12 | 4,080 | 4,080 | 3,990 | 4,000 | 53,300 | 1,333.33 |
| 1999-02-10 | 3,990 | 4,080 | 3,990 | 4,080 | 38,800 | 1,360 |
| 1999-02-09 | 4,150 | 4,170 | 4,050 | 4,050 | 22,200 | 1,350 |
| 1999-02-08 | 4,010 | 4,150 | 4,010 | 4,150 | 45,400 | 1,383.33 |
| 1999-02-05 | 4,010 | 4,030 | 3,950 | 4,010 | 195,500 | 1,336.67 |
| 1999-02-04 | 4,040 | 4,100 | 4,010 | 4,030 | 78,600 | 1,343.33 |
| 1999-02-03 | 4,030 | 4,080 | 3,990 | 4,000 | 129,400 | 1,333.33 |
| 1999-02-02 | 4,140 | 4,180 | 3,920 | 3,980 | 239,500 | 1,326.67 |
| 1999-02-01 | 4,200 | 4,200 | 4,170 | 4,190 | 125,000 | 1,396.67 |
| 1999-01-29 | 4,210 | 4,250 | 4,170 | 4,220 | 209,800 | 1,406.67 |
| 1999-01-28 | 4,180 | 4,310 | 4,180 | 4,190 | 86,400 | 1,396.67 |
| 1999-01-27 | 4,220 | 4,230 | 4,130 | 4,170 | 154,000 | 1,390 |
| 1999-01-26 | 4,220 | 4,240 | 4,160 | 4,210 | 112,900 | 1,403.33 |
| 1999-01-25 | 4,350 | 4,350 | 4,150 | 4,230 | 99,200 | 1,410 |
| 1999-01-22 | 4,510 | 4,560 | 4,300 | 4,350 | 88,400 | 1,450 |
| 1999-01-21 | 4,650 | 4,690 | 4,470 | 4,560 | 93,300 | 1,520 |
| 1999-01-20 | 4,650 | 4,700 | 4,610 | 4,700 | 50,600 | 1,566.67 |
| 1999-01-19 | 4,660 | 4,660 | 4,590 | 4,660 | 144,600 | 1,553.33 |
| 1999-01-18 | 4,600 | 4,670 | 4,600 | 4,660 | 48,600 | 1,553.33 |
| 1999-01-14 | 4,500 | 4,630 | 4,500 | 4,630 | 17,700 | 1,543.33 |
| 1999-01-13 | 4,560 | 4,650 | 4,450 | 4,500 | 27,700 | 1,500 |
| 1999-01-12 | 4,670 | 4,700 | 4,600 | 4,610 | 17,700 | 1,536.67 |
| 1999-01-11 | 4,620 | 4,640 | 4,550 | 4,620 | 35,400 | 1,540 |
| 1999-01-08 | 4,540 | 4,670 | 4,500 | 4,670 | 46,600 | 1,556.67 |
| 1999-01-07 | 4,560 | 4,570 | 4,500 | 4,540 | 37,400 | 1,513.33 |
| 1999-01-06 | 4,290 | 4,390 | 4,290 | 4,360 | 39,500 | 1,453.33 |
| 1999-01-05 | 4,350 | 4,370 | 4,270 | 4,320 | 42,700 | 1,440 |
| 1999-01-04 | 4,400 | 4,490 | 4,400 | 4,430 | 5,100 | 1,476.67 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
