7267 ホンダ 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 | 3,730 | 3,800 | 3,700 | 3,800 | 251,000 | 633.33 |
| 1999-12-29 | 3,830 | 3,840 | 3,720 | 3,730 | 529,000 | 621.67 |
| 1999-12-28 | 3,860 | 3,920 | 3,820 | 3,830 | 383,000 | 638.33 |
| 1999-12-27 | 3,900 | 3,920 | 3,810 | 3,810 | 269,000 | 635 |
| 1999-12-24 | 3,980 | 4,000 | 3,870 | 3,890 | 673,000 | 648.33 |
| 1999-12-22 | 3,990 | 3,990 | 3,900 | 3,980 | 701,000 | 663.33 |
| 1999-12-21 | 3,880 | 3,980 | 3,830 | 3,890 | 1,080,000 | 648.33 |
| 1999-12-20 | 3,950 | 3,980 | 3,760 | 3,860 | 1,193,000 | 643.33 |
| 1999-12-17 | 3,740 | 3,990 | 3,740 | 3,900 | 2,348,000 | 650 |
| 1999-12-16 | 3,670 | 3,790 | 3,600 | 3,640 | 2,779,000 | 606.67 |
| 1999-12-15 | 3,780 | 3,790 | 3,630 | 3,640 | 2,237,000 | 606.67 |
| 1999-12-14 | 3,930 | 3,970 | 3,770 | 3,800 | 2,038,000 | 633.33 |
| 1999-12-13 | 4,030 | 4,030 | 3,940 | 3,950 | 1,581,000 | 658.33 |
| 1999-12-10 | 4,120 | 4,150 | 4,020 | 4,030 | 4,289,000 | 671.67 |
| 1999-12-09 | 4,130 | 4,220 | 4,040 | 4,190 | 1,509,000 | 698.33 |
| 1999-12-08 | 4,160 | 4,190 | 4,130 | 4,130 | 1,164,000 | 688.33 |
| 1999-12-07 | 4,220 | 4,250 | 4,200 | 4,210 | 1,634,000 | 701.67 |
| 1999-12-06 | 4,370 | 4,370 | 4,260 | 4,270 | 988,000 | 711.67 |
| 1999-12-03 | 4,380 | 4,410 | 4,310 | 4,330 | 1,010,000 | 721.67 |
| 1999-12-02 | 4,400 | 4,500 | 4,400 | 4,470 | 1,194,000 | 745 |
| 1999-12-01 | 4,220 | 4,380 | 4,220 | 4,320 | 1,634,000 | 720 |
| 1999-11-30 | 4,230 | 4,280 | 4,190 | 4,200 | 1,385,000 | 700 |
| 1999-11-29 | 4,350 | 4,350 | 4,230 | 4,260 | 709,000 | 710 |
| 1999-11-26 | 4,430 | 4,450 | 4,370 | 4,400 | 868,000 | 733.33 |
| 1999-11-25 | 4,390 | 4,600 | 4,280 | 4,280 | 2,151,000 | 713.33 |
| 1999-11-24 | 4,100 | 4,170 | 4,100 | 4,140 | 1,833,000 | 690 |
| 1999-11-22 | 4,360 | 4,400 | 4,260 | 4,260 | 630,000 | 710 |
| 1999-11-19 | 4,420 | 4,480 | 4,360 | 4,360 | 807,000 | 726.67 |
| 1999-11-18 | 4,330 | 4,520 | 4,330 | 4,410 | 1,360,000 | 735 |
| 1999-11-17 | 4,300 | 4,340 | 4,270 | 4,330 | 922,000 | 721.67 |
| 1999-11-16 | 4,200 | 4,320 | 4,200 | 4,240 | 949,000 | 706.67 |
| 1999-11-15 | 4,150 | 4,190 | 4,140 | 4,150 | 1,274,000 | 691.67 |
| 1999-11-12 | 4,160 | 4,170 | 4,010 | 4,040 | 1,562,000 | 673.33 |
| 1999-11-11 | 4,380 | 4,410 | 4,220 | 4,260 | 1,174,000 | 710 |
| 1999-11-10 | 4,360 | 4,500 | 4,360 | 4,410 | 1,102,000 | 735 |
| 1999-11-09 | 4,500 | 4,590 | 4,500 | 4,560 | 725,000 | 760 |
| 1999-11-08 | 4,570 | 4,620 | 4,410 | 4,490 | 1,125,000 | 748.33 |
| 1999-11-05 | 4,540 | 4,550 | 4,490 | 4,520 | 710,000 | 753.33 |
| 1999-11-04 | 4,450 | 4,550 | 4,430 | 4,550 | 987,000 | 758.33 |
| 1999-11-02 | 4,380 | 4,440 | 4,350 | 4,430 | 705,000 | 738.33 |
| 1999-11-01 | 4,400 | 4,400 | 4,300 | 4,390 | 530,000 | 731.67 |
| 1999-10-29 | 4,350 | 4,400 | 4,310 | 4,400 | 837,000 | 733.33 |
| 1999-10-28 | 4,200 | 4,290 | 4,190 | 4,220 | 544,000 | 703.33 |
| 1999-10-27 | 4,260 | 4,280 | 4,220 | 4,230 | 757,000 | 705 |
| 1999-10-26 | 4,340 | 4,340 | 4,260 | 4,290 | 861,000 | 715 |
| 1999-10-25 | 4,220 | 4,350 | 4,210 | 4,260 | 543,000 | 710 |
| 1999-10-22 | 4,330 | 4,340 | 4,270 | 4,270 | 607,000 | 711.67 |
| 1999-10-21 | 4,340 | 4,400 | 4,290 | 4,350 | 1,330,000 | 725 |
| 1999-10-20 | 4,190 | 4,280 | 4,150 | 4,250 | 1,077,000 | 708.33 |
| 1999-10-19 | 4,140 | 4,140 | 4,070 | 4,110 | 808,000 | 685 |
| 1999-10-18 | 4,030 | 4,080 | 4,020 | 4,070 | 942,000 | 678.33 |
| 1999-10-15 | 4,110 | 4,150 | 3,990 | 4,000 | 2,004,000 | 666.67 |
| 1999-10-14 | 4,180 | 4,210 | 4,150 | 4,180 | 1,431,000 | 696.67 |
| 1999-10-13 | 4,160 | 4,190 | 4,100 | 4,130 | 788,000 | 688.33 |
| 1999-10-12 | 4,260 | 4,290 | 4,200 | 4,210 | 1,056,000 | 701.67 |
| 1999-10-08 | 4,390 | 4,390 | 4,270 | 4,330 | 1,246,000 | 721.67 |
| 1999-10-07 | 4,410 | 4,420 | 4,320 | 4,350 | 1,231,000 | 725 |
| 1999-10-06 | 4,350 | 4,390 | 4,310 | 4,390 | 750,000 | 731.67 |
| 1999-10-05 | 4,380 | 4,380 | 4,330 | 4,360 | 827,000 | 726.67 |
| 1999-10-04 | 4,380 | 4,380 | 4,310 | 4,330 | 1,421,000 | 721.67 |
| 1999-10-01 | 4,400 | 4,480 | 4,380 | 4,460 | 1,348,000 | 743.33 |
| 1999-09-30 | 4,400 | 4,510 | 4,390 | 4,460 | 1,750,000 | 743.33 |
| 1999-09-29 | 4,450 | 4,460 | 4,290 | 4,320 | 728,000 | 720 |
| 1999-09-28 | 4,390 | 4,520 | 4,360 | 4,500 | 972,000 | 750 |
| 1999-09-27 | 4,320 | 4,400 | 4,280 | 4,290 | 746,000 | 715 |
| 1999-09-24 | 4,200 | 4,330 | 4,100 | 4,330 | 2,128,000 | 721.67 |
| 1999-09-22 | 4,350 | 4,370 | 4,250 | 4,260 | 1,412,000 | 710 |
| 1999-09-21 | 4,500 | 4,600 | 4,460 | 4,600 | 1,056,000 | 766.67 |
| 1999-09-20 | 4,520 | 4,520 | 4,470 | 4,490 | 1,191,000 | 748.33 |
| 1999-09-17 | 4,250 | 4,370 | 4,240 | 4,370 | 1,998,000 | 728.33 |
| 1999-09-16 | 4,400 | 4,400 | 4,200 | 4,230 | 1,955,000 | 705 |
| 1999-09-14 | 4,570 | 4,590 | 4,500 | 4,540 | 1,021,000 | 756.67 |
| 1999-09-13 | 4,700 | 4,700 | 4,640 | 4,680 | 656,000 | 780 |
| 1999-09-10 | 4,740 | 4,750 | 4,670 | 4,700 | 3,994,000 | 783.33 |
| 1999-09-09 | 4,730 | 4,760 | 4,700 | 4,740 | 908,000 | 790 |
| 1999-09-08 | 4,700 | 4,700 | 4,630 | 4,680 | 921,000 | 780 |
| 1999-09-07 | 4,580 | 4,690 | 4,550 | 4,690 | 1,208,000 | 781.67 |
| 1999-09-06 | 4,560 | 4,570 | 4,500 | 4,530 | 1,076,000 | 755 |
| 1999-09-03 | 4,450 | 4,540 | 4,440 | 4,490 | 786,000 | 748.33 |
| 1999-09-02 | 4,530 | 4,530 | 4,430 | 4,450 | 1,017,000 | 741.67 |
| 1999-09-01 | 4,450 | 4,490 | 4,410 | 4,480 | 1,422,000 | 746.67 |
| 1999-08-31 | 4,600 | 4,620 | 4,400 | 4,400 | 1,847,000 | 733.33 |
| 1999-08-30 | 4,540 | 4,640 | 4,520 | 4,620 | 1,008,000 | 770 |
| 1999-08-27 | 4,530 | 4,570 | 4,500 | 4,510 | 1,660,000 | 751.67 |
| 1999-08-26 | 4,510 | 4,560 | 4,480 | 4,500 | 1,802,000 | 750 |
| 1999-08-25 | 4,590 | 4,610 | 4,500 | 4,520 | 2,095,000 | 753.33 |
| 1999-08-24 | 4,660 | 4,770 | 4,580 | 4,620 | 1,670,000 | 770 |
| 1999-08-23 | 4,800 | 4,810 | 4,530 | 4,570 | 1,818,000 | 761.67 |
| 1999-08-20 | 4,800 | 4,830 | 4,720 | 4,750 | 1,695,000 | 791.67 |
| 1999-08-19 | 5,040 | 5,040 | 4,810 | 4,900 | 1,377,000 | 816.67 |
| 1999-08-18 | 5,160 | 5,210 | 5,140 | 5,190 | 1,040,000 | 865 |
| 1999-08-17 | 5,140 | 5,170 | 5,100 | 5,160 | 624,000 | 860 |
| 1999-08-16 | 5,100 | 5,180 | 5,080 | 5,100 | 951,000 | 850 |
| 1999-08-13 | 4,980 | 5,080 | 4,970 | 5,040 | 1,203,000 | 840 |
| 1999-08-12 | 4,910 | 5,030 | 4,910 | 4,980 | 1,781,000 | 830 |
| 1999-08-11 | 4,790 | 4,850 | 4,760 | 4,810 | 746,000 | 801.67 |
| 1999-08-10 | 4,870 | 4,920 | 4,800 | 4,840 | 1,197,000 | 806.67 |
| 1999-08-09 | 4,830 | 5,020 | 4,810 | 4,870 | 1,406,000 | 811.67 |
| 1999-08-06 | 4,780 | 4,810 | 4,720 | 4,790 | 1,246,000 | 798.33 |
| 1999-08-05 | 4,830 | 4,850 | 4,690 | 4,740 | 1,082,000 | 790 |
| 1999-08-04 | 4,860 | 4,910 | 4,810 | 4,880 | 1,161,000 | 813.33 |
| 1999-08-03 | 4,930 | 4,940 | 4,750 | 4,890 | 1,570,000 | 815 |
| 1999-08-02 | 4,920 | 4,970 | 4,920 | 4,930 | 532,000 | 821.67 |
| 1999-07-30 | 5,010 | 5,030 | 4,920 | 4,970 | 1,336,000 | 828.33 |
| 1999-07-29 | 5,030 | 5,080 | 4,950 | 4,960 | 1,070,000 | 826.67 |
| 1999-07-28 | 5,050 | 5,160 | 5,030 | 5,090 | 1,086,000 | 848.33 |
| 1999-07-27 | 4,970 | 5,020 | 4,910 | 5,020 | 1,226,000 | 836.67 |
| 1999-07-26 | 5,020 | 5,040 | 4,970 | 4,970 | 738,000 | 828.33 |
| 1999-07-23 | 5,000 | 5,040 | 4,990 | 5,020 | 1,581,000 | 836.67 |
| 1999-07-22 | 5,170 | 5,170 | 5,020 | 5,030 | 1,084,000 | 838.33 |
| 1999-07-21 | 5,210 | 5,230 | 5,170 | 5,220 | 1,208,000 | 870 |
| 1999-07-19 | 5,250 | 5,340 | 5,220 | 5,270 | 731,000 | 878.33 |
| 1999-07-16 | 5,350 | 5,360 | 5,150 | 5,150 | 1,285,000 | 858.33 |
| 1999-07-15 | 5,380 | 5,380 | 5,320 | 5,370 | 917,000 | 895 |
| 1999-07-14 | 5,290 | 5,340 | 5,290 | 5,330 | 897,000 | 888.33 |
| 1999-07-13 | 5,320 | 5,400 | 5,280 | 5,280 | 1,132,000 | 880 |
| 1999-07-12 | 5,220 | 5,350 | 5,190 | 5,310 | 909,000 | 885 |
| 1999-07-09 | 5,270 | 5,320 | 5,180 | 5,220 | 1,303,000 | 870 |
| 1999-07-08 | 5,260 | 5,270 | 5,190 | 5,270 | 997,000 | 878.33 |
| 1999-07-07 | 5,300 | 5,350 | 5,220 | 5,220 | 1,061,000 | 870 |
| 1999-07-06 | 5,400 | 5,400 | 5,240 | 5,270 | 1,141,000 | 878.33 |
| 1999-07-05 | 5,240 | 5,370 | 5,220 | 5,370 | 1,709,000 | 895 |
| 1999-07-02 | 5,240 | 5,240 | 5,150 | 5,190 | 1,600,000 | 865 |
| 1999-07-01 | 5,280 | 5,280 | 5,140 | 5,140 | 1,025,000 | 856.67 |
| 1999-06-30 | 5,270 | 5,280 | 5,130 | 5,130 | 1,127,000 | 855 |
| 1999-06-29 | 5,110 | 5,220 | 5,080 | 5,200 | 1,812,000 | 866.67 |
| 1999-06-28 | 5,100 | 5,190 | 5,080 | 5,190 | 982,000 | 865 |
| 1999-06-25 | 5,090 | 5,120 | 5,020 | 5,060 | 1,877,000 | 843.33 |
| 1999-06-24 | 5,270 | 5,290 | 5,140 | 5,190 | 1,748,000 | 865 |
| 1999-06-23 | 5,380 | 5,420 | 5,330 | 5,370 | 1,592,000 | 895 |
| 1999-06-22 | 5,450 | 5,450 | 5,350 | 5,440 | 2,039,000 | 906.67 |
| 1999-06-21 | 5,330 | 5,350 | 5,260 | 5,350 | 1,028,000 | 891.67 |
| 1999-06-18 | 5,320 | 5,320 | 5,220 | 5,250 | 1,094,000 | 875 |
| 1999-06-17 | 5,370 | 5,390 | 5,300 | 5,320 | 1,188,000 | 886.67 |
| 1999-06-16 | 5,390 | 5,410 | 5,320 | 5,370 | 1,000,000 | 895 |
| 1999-06-15 | 5,370 | 5,390 | 5,320 | 5,390 | 911,000 | 898.33 |
| 1999-06-14 | 5,360 | 5,370 | 5,300 | 5,300 | 1,247,000 | 883.33 |
| 1999-06-11 | 5,340 | 5,400 | 5,320 | 5,370 | 3,950,000 | 895 |
| 1999-06-10 | 5,240 | 5,350 | 5,230 | 5,350 | 1,230,000 | 891.67 |
| 1999-06-09 | 5,260 | 5,270 | 5,210 | 5,210 | 1,596,000 | 868.33 |
| 1999-06-08 | 5,380 | 5,410 | 5,330 | 5,360 | 2,051,000 | 893.33 |
| 1999-06-07 | 5,320 | 5,380 | 5,290 | 5,350 | 1,861,000 | 891.67 |
| 1999-06-04 | 5,260 | 5,300 | 5,220 | 5,280 | 1,230,000 | 880 |
| 1999-06-03 | 5,300 | 5,300 | 5,190 | 5,240 | 1,363,000 | 873.33 |
| 1999-06-02 | 5,190 | 5,310 | 5,160 | 5,280 | 2,593,000 | 880 |
| 1999-06-01 | 5,030 | 5,110 | 4,990 | 5,110 | 1,527,000 | 851.67 |
| 1999-05-31 | 4,970 | 4,980 | 4,910 | 4,980 | 1,744,000 | 830 |
| 1999-05-28 | 4,940 | 4,990 | 4,890 | 4,960 | 1,887,000 | 826.67 |
| 1999-05-27 | 5,060 | 5,070 | 4,980 | 5,000 | 1,526,000 | 833.33 |
| 1999-05-26 | 4,990 | 5,040 | 4,960 | 5,040 | 1,746,000 | 840 |
| 1999-05-25 | 5,040 | 5,080 | 5,000 | 5,040 | 1,324,000 | 840 |
| 1999-05-24 | 5,020 | 5,150 | 4,980 | 5,140 | 1,044,000 | 856.67 |
| 1999-05-21 | 5,050 | 5,140 | 4,980 | 5,020 | 1,555,000 | 836.67 |
| 1999-05-20 | 5,120 | 5,190 | 5,030 | 5,150 | 1,282,000 | 858.33 |
| 1999-05-19 | 5,130 | 5,170 | 5,010 | 5,070 | 1,442,000 | 845 |
| 1999-05-18 | 5,200 | 5,310 | 5,140 | 5,270 | 1,863,000 | 878.33 |
| 1999-05-17 | 5,220 | 5,340 | 5,190 | 5,210 | 1,194,000 | 868.33 |
| 1999-05-14 | 5,300 | 5,300 | 5,190 | 5,220 | 1,277,000 | 870 |
| 1999-05-13 | 5,320 | 5,370 | 5,250 | 5,300 | 828,000 | 883.33 |
| 1999-05-12 | 5,200 | 5,430 | 5,200 | 5,390 | 1,611,000 | 898.33 |
| 1999-05-11 | 5,210 | 5,270 | 5,120 | 5,180 | 1,111,000 | 863.33 |
| 1999-05-10 | 5,220 | 5,250 | 5,160 | 5,160 | 789,000 | 860 |
| 1999-05-07 | 5,320 | 5,320 | 5,160 | 5,240 | 1,856,000 | 873.33 |
| 1999-05-06 | 5,420 | 5,480 | 5,300 | 5,420 | 1,731,000 | 903.33 |
| 1999-04-30 | 5,410 | 5,450 | 5,250 | 5,260 | 1,162,000 | 876.67 |
| 1999-04-28 | 5,610 | 5,640 | 5,390 | 5,480 | 1,158,000 | 913.33 |
| 1999-04-27 | 5,540 | 5,620 | 5,470 | 5,600 | 1,233,000 | 933.33 |
| 1999-04-26 | 5,490 | 5,620 | 5,450 | 5,500 | 1,601,000 | 916.67 |
| 1999-04-23 | 5,390 | 5,420 | 5,300 | 5,400 | 1,641,000 | 900 |
| 1999-04-22 | 5,250 | 5,320 | 5,180 | 5,300 | 1,004,000 | 883.33 |
| 1999-04-21 | 5,380 | 5,380 | 5,120 | 5,130 | 1,360,000 | 855 |
| 1999-04-20 | 5,280 | 5,420 | 5,270 | 5,410 | 1,331,000 | 901.67 |
| 1999-04-19 | 5,390 | 5,450 | 5,330 | 5,350 | 2,191,000 | 891.67 |
| 1999-04-16 | 5,240 | 5,400 | 5,240 | 5,290 | 2,304,000 | 881.67 |
| 1999-04-15 | 5,290 | 5,310 | 5,110 | 5,140 | 1,855,000 | 856.67 |
| 1999-04-14 | 5,250 | 5,350 | 5,050 | 5,340 | 2,693,000 | 890 |
| 1999-04-13 | 5,020 | 5,260 | 5,020 | 5,250 | 3,071,000 | 875 |
| 1999-04-12 | 4,930 | 4,980 | 4,800 | 4,970 | 2,465,000 | 828.33 |
| 1999-04-09 | 5,500 | 5,500 | 4,870 | 5,130 | 5,232,000 | 855 |
| 1999-04-08 | 5,330 | 5,400 | 5,180 | 5,400 | 2,905,000 | 900 |
| 1999-04-07 | 5,550 | 5,560 | 5,460 | 5,550 | 1,643,000 | 925 |
| 1999-04-06 | 5,700 | 5,700 | 5,380 | 5,700 | 2,273,000 | 950 |
| 1999-04-05 | 5,660 | 5,830 | 5,600 | 5,700 | 1,017,000 | 950 |
| 1999-04-02 | 5,620 | 5,880 | 5,590 | 5,620 | 1,849,000 | 936.67 |
| 1999-04-01 | 5,360 | 5,640 | 5,280 | 5,540 | 2,032,000 | 923.33 |
| 1999-03-31 | 5,400 | 5,400 | 5,170 | 5,350 | 1,093,000 | 891.67 |
| 1999-03-30 | 5,460 | 5,460 | 5,360 | 5,400 | 897,000 | 900 |
| 1999-03-29 | 5,320 | 5,430 | 5,310 | 5,330 | 731,000 | 888.33 |
| 1999-03-26 | 5,310 | 5,340 | 5,150 | 5,280 | 1,139,000 | 880 |
| 1999-03-25 | 5,400 | 5,400 | 5,210 | 5,260 | 1,307,000 | 876.67 |
| 1999-03-24 | 5,350 | 5,450 | 5,300 | 5,300 | 2,536,000 | 883.33 |
| 1999-03-23 | 5,420 | 5,500 | 5,420 | 5,430 | 2,770,000 | 905 |
| 1999-03-19 | 5,250 | 5,390 | 5,180 | 5,350 | 2,005,000 | 891.67 |
| 1999-03-18 | 5,330 | 5,330 | 5,120 | 5,170 | 1,929,000 | 861.67 |
| 1999-03-17 | 5,120 | 5,350 | 5,120 | 5,350 | 2,316,000 | 891.67 |
| 1999-03-16 | 5,030 | 5,150 | 5,020 | 5,120 | 1,988,000 | 853.33 |
| 1999-03-15 | 5,010 | 5,080 | 4,970 | 5,080 | 1,657,000 | 846.67 |
| 1999-03-12 | 5,080 | 5,090 | 4,970 | 4,990 | 2,876,000 | 831.67 |
| 1999-03-11 | 5,010 | 5,120 | 4,990 | 5,030 | 3,444,000 | 838.33 |
| 1999-03-10 | 4,870 | 4,990 | 4,850 | 4,990 | 2,991,000 | 831.67 |
| 1999-03-09 | 4,800 | 4,820 | 4,760 | 4,820 | 1,894,000 | 803.33 |
| 1999-03-08 | 4,710 | 4,850 | 4,710 | 4,770 | 3,003,000 | 795 |
| 1999-03-05 | 4,580 | 4,690 | 4,540 | 4,690 | 2,058,000 | 781.67 |
| 1999-03-04 | 4,530 | 4,540 | 4,480 | 4,530 | 1,521,000 | 755 |
| 1999-03-03 | 4,450 | 4,480 | 4,390 | 4,480 | 1,439,000 | 746.67 |
| 1999-03-02 | 4,590 | 4,590 | 4,450 | 4,450 | 1,607,000 | 741.67 |
| 1999-03-01 | 4,590 | 4,640 | 4,570 | 4,570 | 1,597,000 | 761.67 |
| 1999-02-26 | 4,590 | 4,630 | 4,530 | 4,570 | 1,459,000 | 761.67 |
| 1999-02-25 | 4,600 | 4,610 | 4,570 | 4,600 | 907,000 | 766.67 |
| 1999-02-24 | 4,600 | 4,620 | 4,560 | 4,570 | 1,908,000 | 761.67 |
| 1999-02-23 | 4,510 | 4,610 | 4,500 | 4,570 | 3,133,000 | 761.67 |
| 1999-02-22 | 4,340 | 4,460 | 4,320 | 4,450 | 1,458,000 | 741.67 |
| 1999-02-19 | 4,320 | 4,350 | 4,280 | 4,310 | 1,109,000 | 718.33 |
| 1999-02-18 | 4,280 | 4,360 | 4,260 | 4,300 | 1,416,000 | 716.67 |
| 1999-02-17 | 4,330 | 4,330 | 4,270 | 4,330 | 2,460,000 | 721.67 |
| 1999-02-16 | 4,140 | 4,230 | 4,130 | 4,230 | 1,213,000 | 705 |
| 1999-02-15 | 4,100 | 4,100 | 4,070 | 4,090 | 538,000 | 681.67 |
| 1999-02-12 | 4,050 | 4,120 | 4,030 | 4,120 | 989,000 | 686.67 |
| 1999-02-10 | 4,070 | 4,100 | 3,980 | 4,050 | 1,670,000 | 675 |
| 1999-02-09 | 4,180 | 4,180 | 4,130 | 4,140 | 949,000 | 690 |
| 1999-02-08 | 4,130 | 4,190 | 4,080 | 4,180 | 835,000 | 696.67 |
| 1999-02-05 | 4,090 | 4,130 | 4,050 | 4,130 | 1,036,000 | 688.33 |
| 1999-02-04 | 4,150 | 4,170 | 4,070 | 4,130 | 1,626,000 | 688.33 |
| 1999-02-03 | 4,120 | 4,150 | 4,100 | 4,110 | 763,000 | 685 |
| 1999-02-02 | 4,260 | 4,260 | 4,170 | 4,200 | 566,000 | 700 |
| 1999-02-01 | 4,370 | 4,380 | 4,200 | 4,260 | 1,214,000 | 710 |
| 1999-01-29 | 4,280 | 4,330 | 4,250 | 4,320 | 1,119,000 | 720 |
| 1999-01-28 | 4,230 | 4,270 | 4,140 | 4,140 | 788,000 | 690 |
| 1999-01-27 | 4,160 | 4,220 | 4,140 | 4,210 | 784,000 | 701.67 |
| 1999-01-26 | 4,070 | 4,240 | 4,070 | 4,160 | 1,261,000 | 693.33 |
| 1999-01-25 | 3,990 | 4,100 | 3,990 | 4,050 | 984,000 | 675 |
| 1999-01-22 | 3,940 | 4,070 | 3,940 | 3,990 | 1,709,000 | 665 |
| 1999-01-21 | 3,890 | 3,960 | 3,870 | 3,960 | 1,040,000 | 660 |
| 1999-01-20 | 3,870 | 3,960 | 3,800 | 3,960 | 933,000 | 660 |
| 1999-01-19 | 4,010 | 4,010 | 3,880 | 3,890 | 1,297,000 | 648.33 |
| 1999-01-18 | 4,030 | 4,110 | 4,000 | 4,060 | 1,412,000 | 676.67 |
| 1999-01-14 | 3,850 | 3,980 | 3,850 | 3,980 | 1,500,000 | 663.33 |
| 1999-01-13 | 3,810 | 3,910 | 3,800 | 3,850 | 1,350,000 | 641.67 |
| 1999-01-12 | 3,620 | 3,750 | 3,610 | 3,720 | 1,651,000 | 620 |
| 1999-01-11 | 3,620 | 3,770 | 3,600 | 3,720 | 866,000 | 620 |
| 1999-01-08 | 3,820 | 3,820 | 3,670 | 3,700 | 2,003,000 | 616.67 |
| 1999-01-07 | 3,870 | 4,070 | 3,840 | 3,860 | 2,493,000 | 643.33 |
| 1999-01-06 | 3,600 | 3,690 | 3,600 | 3,660 | 1,239,000 | 610 |
| 1999-01-05 | 3,580 | 3,580 | 3,430 | 3,510 | 2,053,000 | 585 |
| 1999-01-04 | 3,610 | 3,670 | 3,560 | 3,580 | 517,000 | 596.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
