6986 双葉電子工業(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 | 4,620 | 4,630 | 4,450 | 4,500 | 12,700 | 4,500 |
| 1999-12-29 | 4,470 | 4,570 | 4,470 | 4,500 | 13,700 | 4,500 |
| 1999-12-28 | 4,410 | 4,450 | 4,300 | 4,430 | 19,200 | 4,430 |
| 1999-12-27 | 4,610 | 4,610 | 4,400 | 4,450 | 14,200 | 4,450 |
| 1999-12-24 | 4,500 | 4,750 | 4,500 | 4,510 | 33,400 | 4,510 |
| 1999-12-22 | 4,470 | 4,550 | 4,410 | 4,500 | 10,100 | 4,500 |
| 1999-12-21 | 4,500 | 4,500 | 4,390 | 4,470 | 42,800 | 4,470 |
| 1999-12-20 | 4,700 | 4,700 | 4,570 | 4,600 | 23,500 | 4,600 |
| 1999-12-17 | 4,640 | 4,700 | 4,580 | 4,700 | 66,800 | 4,700 |
| 1999-12-16 | 4,650 | 4,650 | 4,380 | 4,390 | 52,000 | 4,390 |
| 1999-12-15 | 4,690 | 4,880 | 4,600 | 4,600 | 208,900 | 4,600 |
| 1999-12-14 | 4,450 | 4,700 | 4,400 | 4,700 | 200,100 | 4,700 |
| 1999-12-13 | 4,230 | 4,260 | 4,100 | 4,200 | 61,800 | 4,200 |
| 1999-12-10 | 4,200 | 4,290 | 4,100 | 4,150 | 111,000 | 4,150 |
| 1999-12-09 | 4,200 | 4,250 | 3,950 | 4,230 | 101,700 | 4,230 |
| 1999-12-08 | 3,950 | 4,400 | 3,900 | 4,400 | 147,800 | 4,400 |
| 1999-12-07 | 3,900 | 4,010 | 3,900 | 3,900 | 174,900 | 3,900 |
| 1999-12-06 | 4,100 | 4,160 | 3,990 | 4,020 | 148,100 | 4,020 |
| 1999-12-03 | 4,340 | 4,340 | 4,040 | 4,040 | 86,100 | 4,040 |
| 1999-12-02 | 4,080 | 4,380 | 4,080 | 4,310 | 95,800 | 4,310 |
| 1999-12-01 | 3,970 | 3,990 | 3,850 | 3,880 | 89,800 | 3,880 |
| 1999-11-30 | 4,100 | 4,100 | 3,920 | 3,920 | 61,800 | 3,920 |
| 1999-11-29 | 4,080 | 4,100 | 4,050 | 4,050 | 38,700 | 4,050 |
| 1999-11-26 | 4,230 | 4,400 | 4,080 | 4,100 | 79,000 | 4,100 |
| 1999-11-25 | 4,600 | 4,610 | 4,150 | 4,150 | 166,700 | 4,150 |
| 1999-11-24 | 4,750 | 4,800 | 4,650 | 4,650 | 183,600 | 4,650 |
| 1999-11-22 | 4,960 | 5,000 | 4,700 | 4,720 | 287,500 | 4,720 |
| 1999-11-19 | 5,000 | 5,050 | 4,970 | 5,000 | 125,300 | 5,000 |
| 1999-11-18 | 5,150 | 5,150 | 4,950 | 5,010 | 124,200 | 5,010 |
| 1999-11-17 | 4,950 | 5,150 | 4,950 | 5,150 | 65,600 | 5,150 |
| 1999-11-16 | 5,070 | 5,100 | 4,950 | 4,980 | 251,100 | 4,980 |
| 1999-11-15 | 5,090 | 5,150 | 5,050 | 5,070 | 70,300 | 5,070 |
| 1999-11-12 | 4,910 | 5,090 | 4,900 | 5,090 | 58,000 | 5,090 |
| 1999-11-11 | 4,920 | 5,090 | 4,900 | 5,000 | 67,700 | 5,000 |
| 1999-11-10 | 4,980 | 5,000 | 4,910 | 5,000 | 40,000 | 5,000 |
| 1999-11-09 | 4,950 | 5,030 | 4,910 | 4,970 | 68,500 | 4,970 |
| 1999-11-08 | 5,020 | 5,040 | 4,880 | 4,970 | 97,200 | 4,970 |
| 1999-11-05 | 5,180 | 5,180 | 5,000 | 5,020 | 40,000 | 5,020 |
| 1999-11-04 | 5,300 | 5,350 | 5,160 | 5,290 | 49,100 | 5,290 |
| 1999-11-02 | 5,330 | 5,340 | 5,190 | 5,300 | 37,900 | 5,300 |
| 1999-11-01 | 5,100 | 5,340 | 5,100 | 5,300 | 44,600 | 5,300 |
| 1999-10-29 | 5,080 | 5,240 | 5,080 | 5,090 | 51,400 | 5,090 |
| 1999-10-28 | 5,440 | 5,440 | 4,980 | 4,980 | 70,500 | 4,980 |
| 1999-10-27 | 5,400 | 5,400 | 5,320 | 5,340 | 51,400 | 5,340 |
| 1999-10-26 | 5,310 | 5,340 | 5,280 | 5,280 | 29,400 | 5,280 |
| 1999-10-25 | 5,300 | 5,340 | 5,130 | 5,320 | 48,000 | 5,320 |
| 1999-10-22 | 5,210 | 5,410 | 5,210 | 5,400 | 53,800 | 5,400 |
| 1999-10-21 | 5,240 | 5,260 | 5,220 | 5,240 | 34,400 | 5,240 |
| 1999-10-20 | 5,170 | 5,260 | 5,170 | 5,240 | 26,600 | 5,240 |
| 1999-10-19 | 5,200 | 5,210 | 5,120 | 5,200 | 25,400 | 5,200 |
| 1999-10-18 | 5,150 | 5,180 | 5,150 | 5,150 | 68,200 | 5,150 |
| 1999-10-15 | 5,200 | 5,330 | 5,150 | 5,320 | 48,100 | 5,320 |
| 1999-10-14 | 5,190 | 5,190 | 5,110 | 5,120 | 26,300 | 5,120 |
| 1999-10-13 | 5,270 | 5,270 | 5,240 | 5,270 | 42,700 | 5,270 |
| 1999-10-12 | 5,290 | 5,500 | 5,250 | 5,330 | 72,000 | 5,330 |
| 1999-10-08 | 5,140 | 5,190 | 5,120 | 5,190 | 33,500 | 5,190 |
| 1999-10-07 | 5,250 | 5,270 | 5,100 | 5,110 | 33,100 | 5,110 |
| 1999-10-06 | 5,260 | 5,260 | 5,060 | 5,250 | 31,900 | 5,250 |
| 1999-10-05 | 5,470 | 5,470 | 5,100 | 5,180 | 48,100 | 5,180 |
| 1999-10-04 | 5,450 | 5,500 | 5,190 | 5,410 | 128,300 | 5,410 |
| 1999-10-01 | 5,590 | 5,590 | 5,350 | 5,480 | 83,600 | 5,480 |
| 1999-09-30 | 5,150 | 5,600 | 5,140 | 5,600 | 173,300 | 5,600 |
| 1999-09-29 | 5,090 | 5,100 | 5,030 | 5,100 | 26,300 | 5,100 |
| 1999-09-28 | 5,000 | 5,250 | 5,000 | 5,100 | 13,600 | 5,100 |
| 1999-09-27 | 5,090 | 5,090 | 5,000 | 5,000 | 17,300 | 5,000 |
| 1999-09-24 | 5,300 | 5,300 | 5,100 | 5,100 | 109,500 | 5,100 |
| 1999-09-22 | 5,050 | 5,320 | 5,050 | 5,320 | 92,100 | 5,320 |
| 1999-09-21 | 5,340 | 5,340 | 5,220 | 5,320 | 53,500 | 5,320 |
| 1999-09-20 | 5,380 | 5,380 | 5,300 | 5,340 | 46,900 | 5,340 |
| 1999-09-17 | 5,490 | 5,490 | 4,980 | 5,090 | 42,900 | 5,090 |
| 1999-09-16 | 5,180 | 5,660 | 5,120 | 5,390 | 88,500 | 5,390 |
| 1999-09-14 | 5,230 | 5,230 | 5,100 | 5,180 | 57,300 | 5,180 |
| 1999-09-13 | 5,300 | 5,310 | 5,250 | 5,250 | 48,400 | 5,250 |
| 1999-09-10 | 5,490 | 5,500 | 5,300 | 5,300 | 46,000 | 5,300 |
| 1999-09-09 | 5,650 | 5,650 | 5,480 | 5,500 | 92,500 | 5,500 |
| 1999-09-08 | 5,500 | 5,600 | 5,440 | 5,450 | 135,900 | 5,450 |
| 1999-09-07 | 5,430 | 5,430 | 5,380 | 5,400 | 35,000 | 5,400 |
| 1999-09-06 | 5,500 | 5,500 | 5,400 | 5,420 | 12,400 | 5,420 |
| 1999-09-03 | 5,480 | 5,480 | 5,210 | 5,320 | 36,200 | 5,320 |
| 1999-09-02 | 5,500 | 5,500 | 5,400 | 5,480 | 52,700 | 5,480 |
| 1999-09-01 | 5,560 | 5,590 | 5,400 | 5,490 | 78,300 | 5,490 |
| 1999-08-31 | 5,470 | 5,550 | 5,390 | 5,500 | 23,100 | 5,500 |
| 1999-08-30 | 5,390 | 5,490 | 5,330 | 5,380 | 24,600 | 5,380 |
| 1999-08-27 | 5,300 | 5,360 | 5,230 | 5,230 | 49,800 | 5,230 |
| 1999-08-26 | 5,250 | 5,340 | 5,200 | 5,280 | 82,800 | 5,280 |
| 1999-08-25 | 5,350 | 5,350 | 5,260 | 5,300 | 50,700 | 5,300 |
| 1999-08-24 | 5,450 | 5,490 | 5,310 | 5,310 | 64,900 | 5,310 |
| 1999-08-23 | 5,480 | 5,500 | 5,400 | 5,400 | 48,800 | 5,400 |
| 1999-08-20 | 5,580 | 5,750 | 5,540 | 5,550 | 41,500 | 5,550 |
| 1999-08-19 | 5,700 | 5,780 | 5,580 | 5,580 | 35,700 | 5,580 |
| 1999-08-18 | 5,920 | 6,010 | 5,870 | 5,900 | 58,600 | 5,900 |
| 1999-08-17 | 5,960 | 6,020 | 5,810 | 5,920 | 63,800 | 5,920 |
| 1999-08-16 | 6,020 | 6,020 | 5,910 | 6,000 | 49,600 | 6,000 |
| 1999-08-13 | 5,830 | 5,930 | 5,790 | 5,920 | 45,100 | 5,920 |
| 1999-08-12 | 5,830 | 5,830 | 5,750 | 5,750 | 9,600 | 5,750 |
| 1999-08-11 | 5,680 | 5,840 | 5,680 | 5,840 | 34,700 | 5,840 |
| 1999-08-10 | 5,650 | 5,670 | 5,590 | 5,670 | 12,100 | 5,670 |
| 1999-08-09 | 5,590 | 5,690 | 5,590 | 5,680 | 14,000 | 5,680 |
| 1999-08-06 | 5,680 | 5,680 | 5,590 | 5,590 | 18,600 | 5,590 |
| 1999-08-05 | 5,740 | 5,740 | 5,600 | 5,690 | 12,100 | 5,690 |
| 1999-08-04 | 5,800 | 5,910 | 5,790 | 5,820 | 20,500 | 5,820 |
| 1999-08-03 | 5,800 | 5,800 | 5,730 | 5,800 | 44,600 | 5,800 |
| 1999-08-02 | 5,790 | 5,800 | 5,700 | 5,700 | 46,400 | 5,700 |
| 1999-07-30 | 5,900 | 5,900 | 5,700 | 5,800 | 24,400 | 5,800 |
| 1999-07-29 | 6,030 | 6,030 | 5,600 | 5,800 | 47,200 | 5,800 |
| 1999-07-28 | 5,880 | 5,980 | 5,690 | 5,760 | 6,000 | 5,760 |
| 1999-07-27 | 5,830 | 5,830 | 5,580 | 5,680 | 56,200 | 5,680 |
| 1999-07-26 | 5,780 | 5,930 | 5,780 | 5,930 | 9,400 | 5,930 |
| 1999-07-23 | 5,880 | 5,880 | 5,780 | 5,880 | 29,600 | 5,880 |
| 1999-07-22 | 5,980 | 6,020 | 5,880 | 5,940 | 31,600 | 5,940 |
| 1999-07-21 | 6,080 | 6,100 | 6,050 | 6,100 | 35,100 | 6,100 |
| 1999-07-19 | 6,180 | 6,210 | 6,080 | 6,080 | 61,200 | 6,080 |
| 1999-07-16 | 6,280 | 6,280 | 6,080 | 6,100 | 26,600 | 6,100 |
| 1999-07-15 | 6,280 | 6,300 | 6,030 | 6,190 | 49,400 | 6,190 |
| 1999-07-14 | 6,200 | 6,300 | 6,150 | 6,280 | 118,100 | 6,280 |
| 1999-07-13 | 5,760 | 6,300 | 5,760 | 6,100 | 213,900 | 6,100 |
| 1999-07-12 | 5,550 | 5,680 | 5,520 | 5,680 | 167,800 | 5,680 |
| 1999-07-09 | 5,700 | 5,700 | 5,500 | 5,500 | 51,500 | 5,500 |
| 1999-07-08 | 5,620 | 5,810 | 5,530 | 5,540 | 107,700 | 5,540 |
| 1999-07-07 | 5,610 | 5,640 | 5,560 | 5,590 | 50,300 | 5,590 |
| 1999-07-06 | 5,780 | 5,850 | 5,630 | 5,640 | 75,900 | 5,640 |
| 1999-07-05 | 5,600 | 5,750 | 5,570 | 5,740 | 144,200 | 5,740 |
| 1999-07-02 | 5,640 | 5,700 | 5,500 | 5,500 | 125,600 | 5,500 |
| 1999-07-01 | 5,680 | 5,680 | 5,610 | 5,630 | 82,800 | 5,630 |
| 1999-06-30 | 5,650 | 5,680 | 5,600 | 5,640 | 59,500 | 5,640 |
| 1999-06-29 | 5,610 | 5,630 | 5,600 | 5,600 | 81,900 | 5,600 |
| 1999-06-28 | 5,600 | 5,650 | 5,600 | 5,600 | 43,800 | 5,600 |
| 1999-06-25 | 5,680 | 5,700 | 5,560 | 5,620 | 146,300 | 5,620 |
| 1999-06-24 | 5,510 | 5,620 | 5,490 | 5,620 | 96,800 | 5,620 |
| 1999-06-23 | 5,580 | 5,640 | 5,500 | 5,510 | 144,000 | 5,510 |
| 1999-06-22 | 5,500 | 5,560 | 5,500 | 5,560 | 125,600 | 5,560 |
| 1999-06-21 | 5,300 | 5,450 | 5,300 | 5,450 | 38,100 | 5,450 |
| 1999-06-18 | 5,280 | 5,350 | 5,280 | 5,320 | 29,800 | 5,320 |
| 1999-06-17 | 5,450 | 5,450 | 5,400 | 5,420 | 50,100 | 5,420 |
| 1999-06-16 | 5,360 | 5,440 | 5,360 | 5,400 | 187,900 | 5,400 |
| 1999-06-15 | 5,300 | 5,360 | 5,280 | 5,350 | 86,100 | 5,350 |
| 1999-06-14 | 5,160 | 5,270 | 5,160 | 5,270 | 49,400 | 5,270 |
| 1999-06-11 | 5,110 | 5,170 | 5,050 | 5,060 | 169,800 | 5,060 |
| 1999-06-10 | 5,120 | 5,250 | 5,110 | 5,110 | 88,900 | 5,110 |
| 1999-06-09 | 5,090 | 5,120 | 5,070 | 5,080 | 22,500 | 5,080 |
| 1999-06-08 | 5,060 | 5,130 | 5,010 | 5,130 | 53,500 | 5,130 |
| 1999-06-07 | 5,230 | 5,250 | 5,060 | 5,060 | 42,500 | 5,060 |
| 1999-06-04 | 5,050 | 5,150 | 5,050 | 5,140 | 28,500 | 5,140 |
| 1999-06-03 | 5,190 | 5,200 | 5,060 | 5,150 | 24,100 | 5,150 |
| 1999-06-02 | 5,270 | 5,290 | 5,210 | 5,290 | 71,200 | 5,290 |
| 1999-06-01 | 5,070 | 5,280 | 4,970 | 5,280 | 44,400 | 5,280 |
| 1999-05-31 | 5,060 | 5,060 | 5,000 | 5,020 | 16,800 | 5,020 |
| 1999-05-28 | 5,090 | 5,090 | 5,050 | 5,060 | 9,300 | 5,060 |
| 1999-05-27 | 5,100 | 5,190 | 4,900 | 5,190 | 10,000 | 5,190 |
| 1999-05-26 | 5,170 | 5,170 | 5,090 | 5,100 | 23,300 | 5,100 |
| 1999-05-25 | 5,150 | 5,200 | 5,100 | 5,190 | 44,300 | 5,190 |
| 1999-05-24 | 5,070 | 5,150 | 5,060 | 5,100 | 72,000 | 5,100 |
| 1999-05-21 | 5,060 | 5,080 | 5,040 | 5,060 | 101,100 | 5,060 |
| 1999-05-20 | 5,040 | 5,070 | 4,960 | 5,060 | 50,600 | 5,060 |
| 1999-05-19 | 5,100 | 5,130 | 5,030 | 5,040 | 38,500 | 5,040 |
| 1999-05-18 | 5,110 | 5,140 | 5,050 | 5,100 | 23,700 | 5,100 |
| 1999-05-17 | 5,100 | 5,100 | 4,910 | 4,910 | 19,000 | 4,910 |
| 1999-05-14 | 5,060 | 5,060 | 4,990 | 5,050 | 42,000 | 5,050 |
| 1999-05-13 | 5,000 | 5,010 | 4,990 | 5,000 | 14,600 | 5,000 |
| 1999-05-12 | 5,000 | 5,020 | 4,990 | 5,020 | 27,700 | 5,020 |
| 1999-05-11 | 4,900 | 5,000 | 4,880 | 4,990 | 95,600 | 4,990 |
| 1999-05-10 | 4,840 | 4,890 | 4,720 | 4,850 | 96,400 | 4,850 |
| 1999-05-07 | 4,950 | 5,030 | 4,930 | 4,930 | 77,400 | 4,930 |
| 1999-05-06 | 5,100 | 5,100 | 4,940 | 4,990 | 77,000 | 4,990 |
| 1999-04-30 | 5,160 | 5,160 | 5,030 | 5,040 | 67,100 | 5,040 |
| 1999-04-28 | 5,200 | 5,350 | 5,040 | 5,060 | 30,200 | 5,060 |
| 1999-04-27 | 5,370 | 5,380 | 5,090 | 5,370 | 28,100 | 5,370 |
| 1999-04-26 | 5,300 | 5,320 | 5,120 | 5,320 | 18,200 | 5,320 |
| 1999-04-23 | 5,120 | 5,220 | 5,070 | 5,220 | 24,400 | 5,220 |
| 1999-04-22 | 5,250 | 5,300 | 5,030 | 5,070 | 53,900 | 5,070 |
| 1999-04-21 | 5,300 | 5,320 | 5,260 | 5,300 | 38,300 | 5,300 |
| 1999-04-20 | 5,300 | 5,350 | 5,290 | 5,300 | 28,400 | 5,300 |
| 1999-04-19 | 5,450 | 5,450 | 5,300 | 5,310 | 19,400 | 5,310 |
| 1999-04-16 | 5,350 | 5,370 | 5,290 | 5,300 | 71,500 | 5,300 |
| 1999-04-15 | 5,400 | 5,400 | 5,330 | 5,350 | 34,300 | 5,350 |
| 1999-04-14 | 5,340 | 5,450 | 5,330 | 5,330 | 21,200 | 5,330 |
| 1999-04-13 | 5,450 | 5,480 | 5,330 | 5,330 | 45,200 | 5,330 |
| 1999-04-12 | 5,500 | 5,500 | 5,330 | 5,350 | 34,500 | 5,350 |
| 1999-04-09 | 5,480 | 5,540 | 5,450 | 5,520 | 77,300 | 5,520 |
| 1999-04-08 | 5,350 | 5,440 | 5,350 | 5,350 | 18,800 | 5,350 |
| 1999-04-07 | 5,400 | 5,460 | 5,370 | 5,450 | 62,400 | 5,450 |
| 1999-04-06 | 5,350 | 5,400 | 5,320 | 5,380 | 28,700 | 5,380 |
| 1999-04-05 | 5,330 | 5,380 | 5,260 | 5,300 | 57,200 | 5,300 |
| 1999-04-02 | 5,300 | 5,450 | 5,280 | 5,330 | 27,700 | 5,330 |
| 1999-04-01 | 5,200 | 5,400 | 5,190 | 5,300 | 60,500 | 5,300 |
| 1999-03-31 | 5,190 | 5,280 | 4,910 | 5,250 | 54,400 | 5,250 |
| 1999-03-30 | 5,220 | 5,250 | 5,130 | 5,180 | 58,100 | 5,180 |
| 1999-03-29 | 5,100 | 5,250 | 5,100 | 5,240 | 76,400 | 5,240 |
| 1999-03-26 | 4,930 | 5,080 | 4,750 | 5,000 | 19,400 | 5,000 |
| 1999-03-25 | 4,720 | 5,000 | 4,720 | 5,000 | 43,600 | 5,000 |
| 1999-03-24 | 4,860 | 4,860 | 4,700 | 4,700 | 39,900 | 4,700 |
| 1999-03-23 | 4,990 | 4,990 | 4,650 | 4,860 | 34,100 | 4,860 |
| 1999-03-19 | 4,700 | 4,980 | 4,700 | 4,940 | 54,400 | 4,940 |
| 1999-03-18 | 4,950 | 4,950 | 4,700 | 4,700 | 44,000 | 4,700 |
| 1999-03-17 | 5,000 | 5,000 | 4,830 | 4,950 | 59,700 | 4,950 |
| 1999-03-16 | 4,830 | 5,000 | 4,830 | 5,000 | 38,000 | 5,000 |
| 1999-03-15 | 4,980 | 4,980 | 4,900 | 4,980 | 54,100 | 4,980 |
| 1999-03-12 | 4,950 | 5,000 | 4,930 | 4,950 | 133,800 | 4,950 |
| 1999-03-11 | 4,950 | 4,950 | 4,800 | 4,890 | 21,700 | 4,890 |
| 1999-03-10 | 5,000 | 5,000 | 4,850 | 4,990 | 58,400 | 4,990 |
| 1999-03-09 | 4,780 | 5,000 | 4,680 | 4,950 | 88,100 | 4,950 |
| 1999-03-08 | 4,520 | 4,850 | 4,470 | 4,690 | 109,100 | 4,690 |
| 1999-03-05 | 4,300 | 4,440 | 4,300 | 4,410 | 106,800 | 4,410 |
| 1999-03-04 | 4,270 | 4,280 | 4,250 | 4,270 | 27,700 | 4,270 |
| 1999-03-03 | 4,250 | 4,270 | 4,250 | 4,270 | 59,100 | 4,270 |
| 1999-03-02 | 4,320 | 4,320 | 4,240 | 4,250 | 44,800 | 4,250 |
| 1999-03-01 | 4,270 | 4,340 | 4,260 | 4,340 | 19,800 | 4,340 |
| 1999-02-26 | 4,210 | 4,310 | 4,200 | 4,300 | 63,600 | 4,300 |
| 1999-02-25 | 4,110 | 4,190 | 4,110 | 4,160 | 85,100 | 4,160 |
| 1999-02-24 | 4,150 | 4,170 | 4,110 | 4,120 | 147,100 | 4,120 |
| 1999-02-23 | 4,180 | 4,200 | 4,150 | 4,150 | 70,700 | 4,150 |
| 1999-02-22 | 4,220 | 4,270 | 4,200 | 4,220 | 14,100 | 4,220 |
| 1999-02-19 | 4,250 | 4,300 | 4,160 | 4,200 | 28,900 | 4,200 |
| 1999-02-18 | 4,150 | 4,250 | 4,150 | 4,250 | 43,500 | 4,250 |
| 1999-02-17 | 4,160 | 4,220 | 4,150 | 4,150 | 30,600 | 4,150 |
| 1999-02-16 | 4,200 | 4,240 | 4,200 | 4,210 | 72,600 | 4,210 |
| 1999-02-15 | 4,250 | 4,260 | 4,200 | 4,240 | 28,600 | 4,240 |
| 1999-02-12 | 4,230 | 4,290 | 4,140 | 4,150 | 27,800 | 4,150 |
| 1999-02-10 | 4,130 | 4,230 | 4,130 | 4,230 | 20,000 | 4,230 |
| 1999-02-09 | 4,160 | 4,170 | 4,140 | 4,140 | 32,900 | 4,140 |
| 1999-02-08 | 4,100 | 4,250 | 4,100 | 4,200 | 18,900 | 4,200 |
| 1999-02-05 | 4,160 | 4,160 | 4,090 | 4,150 | 161,400 | 4,150 |
| 1999-02-04 | 4,350 | 4,350 | 4,210 | 4,210 | 67,600 | 4,210 |
| 1999-02-03 | 4,360 | 4,380 | 4,350 | 4,360 | 18,700 | 4,360 |
| 1999-02-02 | 4,420 | 4,420 | 4,350 | 4,350 | 8,200 | 4,350 |
| 1999-02-01 | 4,380 | 4,410 | 4,350 | 4,390 | 53,300 | 4,390 |
| 1999-01-29 | 4,200 | 4,380 | 4,200 | 4,380 | 68,900 | 4,380 |
| 1999-01-28 | 4,200 | 4,210 | 4,150 | 4,150 | 7,200 | 4,150 |
| 1999-01-27 | 4,330 | 4,330 | 4,200 | 4,200 | 8,300 | 4,200 |
| 1999-01-26 | 4,250 | 4,360 | 4,250 | 4,280 | 27,300 | 4,280 |
| 1999-01-25 | 4,100 | 4,300 | 4,050 | 4,300 | 23,600 | 4,300 |
| 1999-01-22 | 4,100 | 4,220 | 4,100 | 4,200 | 28,600 | 4,200 |
| 1999-01-21 | 4,090 | 4,180 | 4,080 | 4,180 | 14,100 | 4,180 |
| 1999-01-20 | 4,100 | 4,110 | 4,050 | 4,100 | 49,100 | 4,100 |
| 1999-01-19 | 4,100 | 4,110 | 4,060 | 4,100 | 8,200 | 4,100 |
| 1999-01-18 | 4,100 | 4,140 | 4,100 | 4,100 | 21,300 | 4,100 |
| 1999-01-14 | 4,100 | 4,100 | 4,000 | 4,040 | 101,800 | 4,040 |
| 1999-01-13 | 4,050 | 4,050 | 4,000 | 4,050 | 31,900 | 4,050 |
| 1999-01-12 | 4,090 | 4,100 | 4,050 | 4,070 | 29,100 | 4,070 |
| 1999-01-11 | 4,050 | 4,150 | 4,050 | 4,100 | 14,100 | 4,100 |
| 1999-01-08 | 4,060 | 4,150 | 4,010 | 4,150 | 42,800 | 4,150 |
| 1999-01-07 | 4,070 | 4,130 | 4,060 | 4,060 | 42,700 | 4,060 |
| 1999-01-06 | 4,090 | 4,090 | 4,040 | 4,040 | 57,500 | 4,040 |
| 1999-01-05 | 4,240 | 4,270 | 4,020 | 4,040 | 61,000 | 4,040 |
| 1999-01-04 | 4,330 | 4,330 | 4,210 | 4,240 | 6,000 | 4,240 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
