7420 佐鳥電機(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 | 880 | 880 | 870 | 880 | 6,000 | 611.11 |
| 1999-12-29 | 865 | 872 | 860 | 872 | 19,000 | 605.56 |
| 1999-12-28 | 858 | 875 | 855 | 875 | 13,000 | 607.64 |
| 1999-12-27 | 849 | 860 | 840 | 858 | 28,000 | 595.83 |
| 1999-12-24 | 838 | 839 | 815 | 839 | 23,000 | 582.64 |
| 1999-12-22 | 851 | 860 | 830 | 839 | 37,000 | 582.64 |
| 1999-12-21 | 880 | 880 | 850 | 850 | 10,000 | 590.28 |
| 1999-12-20 | 920 | 920 | 900 | 900 | 12,000 | 625 |
| 1999-12-17 | 969 | 969 | 920 | 920 | 12,000 | 638.89 |
| 1999-12-16 | 920 | 930 | 910 | 910 | 11,000 | 631.94 |
| 1999-12-15 | 920 | 940 | 920 | 930 | 23,000 | 645.83 |
| 1999-12-14 | 948 | 948 | 930 | 930 | 12,000 | 645.83 |
| 1999-12-13 | 960 | 960 | 930 | 930 | 18,000 | 645.83 |
| 1999-12-10 | 922 | 950 | 910 | 910 | 23,000 | 631.94 |
| 1999-12-09 | 940 | 940 | 911 | 940 | 10,000 | 652.78 |
| 1999-12-08 | 951 | 979 | 951 | 960 | 9,000 | 666.67 |
| 1999-12-07 | 980 | 1,000 | 980 | 980 | 9,000 | 680.56 |
| 1999-12-06 | 988 | 990 | 980 | 980 | 10,000 | 680.56 |
| 1999-12-03 | 1,020 | 1,020 | 988 | 988 | 3,000 | 686.11 |
| 1999-12-02 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 708.33 |
| 1999-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 729.17 |
| 1999-11-30 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 738.19 |
| 1999-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 736.11 |
| 1999-11-26 | 1,061 | 1,061 | 1,060 | 1,060 | 2,000 | 736.11 |
| 1999-11-25 | 1,051 | 1,052 | 1,051 | 1,052 | 2,000 | 730.56 |
| 1999-11-24 | 1,179 | 1,179 | 1,100 | 1,110 | 5,000 | 770.83 |
| 1999-11-22 | 1,130 | 1,200 | 1,130 | 1,200 | 12,000 | 833.33 |
| 1999-11-19 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 798.61 |
| 1999-11-18 | 1,084 | 1,085 | 1,083 | 1,085 | 7,000 | 753.47 |
| 1999-11-17 | 1,099 | 1,099 | 1,049 | 1,049 | 7,000 | 728.47 |
| 1999-11-16 | 980 | 999 | 951 | 999 | 13,000 | 693.75 |
| 1999-11-15 | 1,001 | 1,011 | 980 | 980 | 30,000 | 680.56 |
| 1999-11-12 | 1,150 | 1,150 | 1,120 | 1,121 | 12,000 | 778.47 |
| 1999-11-11 | 1,152 | 1,170 | 1,151 | 1,151 | 8,000 | 799.31 |
| 1999-11-10 | 1,151 | 1,151 | 1,151 | 1,151 | 4,000 | 799.31 |
| 1999-11-09 | 1,190 | 1,190 | 1,150 | 1,151 | 16,000 | 799.31 |
| 1999-11-08 | 1,170 | 1,195 | 1,151 | 1,195 | 10,000 | 829.86 |
| 1999-11-05 | 1,179 | 1,179 | 1,150 | 1,150 | 25,000 | 798.61 |
| 1999-11-04 | 1,170 | 1,200 | 1,165 | 1,180 | 10,000 | 819.44 |
| 1999-11-02 | 1,210 | 1,210 | 1,165 | 1,170 | 7,000 | 812.50 |
| 1999-11-01 | 1,211 | 1,211 | 1,210 | 1,210 | 7,000 | 840.28 |
| 1999-10-29 | 1,210 | 1,215 | 1,210 | 1,210 | 10,000 | 840.28 |
| 1999-10-28 | 1,210 | 1,210 | 1,200 | 1,210 | 4,000 | 840.28 |
| 1999-10-26 | 1,210 | 1,211 | 1,210 | 1,211 | 2,000 | 840.97 |
| 1999-10-25 | 1,210 | 1,211 | 1,210 | 1,210 | 5,000 | 840.28 |
| 1999-10-22 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 840.28 |
| 1999-10-21 | 1,200 | 1,261 | 1,200 | 1,261 | 2,000 | 875.69 |
| 1999-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 902.78 |
| 1999-10-19 | 1,192 | 1,200 | 1,165 | 1,165 | 9,000 | 809.03 |
| 1999-10-18 | 1,262 | 1,280 | 1,190 | 1,190 | 13,000 | 826.39 |
| 1999-10-15 | 1,260 | 1,261 | 1,260 | 1,261 | 5,000 | 875.69 |
| 1999-10-14 | 1,300 | 1,340 | 1,300 | 1,300 | 11,000 | 902.78 |
| 1999-10-13 | 1,351 | 1,353 | 1,330 | 1,340 | 13,000 | 930.56 |
| 1999-10-12 | 1,300 | 1,355 | 1,300 | 1,340 | 23,000 | 930.56 |
| 1999-10-08 | 1,246 | 1,250 | 1,245 | 1,246 | 8,000 | 865.28 |
| 1999-10-07 | 1,300 | 1,300 | 1,246 | 1,246 | 7,000 | 865.28 |
| 1999-10-06 | 1,241 | 1,243 | 1,241 | 1,243 | 3,000 | 863.19 |
| 1999-10-05 | 1,245 | 1,250 | 1,240 | 1,240 | 4,000 | 861.11 |
| 1999-10-04 | 1,285 | 1,285 | 1,245 | 1,245 | 3,000 | 864.58 |
| 1999-10-01 | 1,290 | 1,290 | 1,230 | 1,230 | 11,000 | 854.17 |
| 1999-09-30 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 | 868.06 |
| 1999-09-29 | 1,239 | 1,239 | 1,220 | 1,220 | 16,000 | 847.22 |
| 1999-09-28 | 1,342 | 1,342 | 1,262 | 1,300 | 17,000 | 902.78 |
| 1999-09-27 | 1,221 | 1,250 | 1,221 | 1,222 | 12,000 | 848.61 |
| 1999-09-24 | 1,250 | 1,260 | 1,200 | 1,209 | 20,000 | 839.58 |
| 1999-09-22 | 1,340 | 1,340 | 1,320 | 1,340 | 11,000 | 930.56 |
| 1999-09-21 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 972.22 |
| 1999-09-20 | 1,490 | 1,490 | 1,450 | 1,450 | 38,000 | 1,006.94 |
| 1999-09-17 | 1,381 | 1,400 | 1,350 | 1,400 | 18,000 | 972.22 |
| 1999-09-16 | 1,350 | 1,400 | 1,300 | 1,380 | 78,000 | 958.33 |
| 1999-09-14 | 1,350 | 1,460 | 1,342 | 1,450 | 203,000 | 1,006.94 |
| 1999-09-13 | 1,300 | 1,345 | 1,300 | 1,310 | 115,000 | 909.72 |
| 1999-09-10 | 1,260 | 1,260 | 1,210 | 1,220 | 35,000 | 847.22 |
| 1999-09-09 | 1,289 | 1,289 | 1,270 | 1,280 | 8,000 | 888.89 |
| 1999-09-08 | 1,319 | 1,319 | 1,297 | 1,310 | 33,000 | 909.72 |
| 1999-09-07 | 1,299 | 1,330 | 1,276 | 1,330 | 85,000 | 923.61 |
| 1999-09-06 | 1,201 | 1,220 | 1,190 | 1,206 | 62,000 | 837.50 |
| 1999-09-03 | 1,201 | 1,201 | 1,171 | 1,180 | 42,000 | 819.44 |
| 1999-09-02 | 1,200 | 1,200 | 1,179 | 1,200 | 71,000 | 833.33 |
| 1999-09-01 | 1,181 | 1,190 | 1,170 | 1,170 | 36,000 | 812.50 |
| 1999-08-31 | 1,201 | 1,201 | 1,181 | 1,181 | 13,000 | 820.14 |
| 1999-08-30 | 1,200 | 1,201 | 1,180 | 1,201 | 10,000 | 834.03 |
| 1999-08-27 | 1,200 | 1,210 | 1,200 | 1,200 | 22,000 | 833.33 |
| 1999-08-26 | 1,249 | 1,249 | 1,200 | 1,200 | 3,000 | 833.33 |
| 1999-08-25 | 1,210 | 1,270 | 1,200 | 1,270 | 15,000 | 881.94 |
| 1999-08-24 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 854.17 |
| 1999-08-23 | 1,281 | 1,281 | 1,200 | 1,200 | 2,000 | 833.33 |
| 1999-08-20 | 1,284 | 1,284 | 1,284 | 1,284 | 2,000 | 891.67 |
| 1999-08-19 | 1,220 | 1,286 | 1,200 | 1,286 | 10,000 | 893.06 |
| 1999-08-18 | 1,310 | 1,340 | 1,300 | 1,300 | 46,000 | 902.78 |
| 1999-08-17 | 1,210 | 1,250 | 1,210 | 1,250 | 11,000 | 868.06 |
| 1999-08-16 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 | 840.28 |
| 1999-08-13 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 | 805.56 |
| 1999-08-12 | 1,180 | 1,190 | 1,150 | 1,150 | 12,000 | 798.61 |
| 1999-08-10 | 1,189 | 1,189 | 1,189 | 1,189 | 5,000 | 825.69 |
| 1999-08-09 | 1,189 | 1,189 | 1,150 | 1,150 | 16,000 | 798.61 |
| 1999-08-06 | 1,151 | 1,190 | 1,150 | 1,190 | 8,000 | 826.39 |
| 1999-08-05 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 784.72 |
| 1999-08-04 | 1,220 | 1,220 | 1,150 | 1,170 | 22,000 | 812.50 |
| 1999-08-03 | 1,241 | 1,241 | 1,180 | 1,220 | 5,000 | 847.22 |
| 1999-08-02 | 1,247 | 1,247 | 1,207 | 1,227 | 4,000 | 852.08 |
| 1999-07-30 | 1,230 | 1,250 | 1,191 | 1,250 | 7,000 | 868.06 |
| 1999-07-29 | 1,200 | 1,230 | 1,190 | 1,230 | 21,000 | 854.17 |
| 1999-07-28 | 1,201 | 1,201 | 1,180 | 1,200 | 12,000 | 833.33 |
| 1999-07-27 | 1,200 | 1,200 | 1,181 | 1,190 | 13,000 | 826.39 |
| 1999-07-26 | 1,200 | 1,210 | 1,190 | 1,210 | 5,000 | 840.28 |
| 1999-07-23 | 1,200 | 1,200 | 1,180 | 1,200 | 14,000 | 833.33 |
| 1999-07-22 | 1,251 | 1,251 | 1,210 | 1,230 | 17,000 | 854.17 |
| 1999-07-21 | 1,340 | 1,340 | 1,250 | 1,250 | 21,000 | 868.06 |
| 1999-07-19 | 1,281 | 1,340 | 1,280 | 1,301 | 33,000 | 903.47 |
| 1999-07-16 | 1,300 | 1,300 | 1,275 | 1,275 | 39,000 | 885.42 |
| 1999-07-15 | 1,300 | 1,300 | 1,255 | 1,255 | 21,000 | 871.53 |
| 1999-07-14 | 1,260 | 1,290 | 1,260 | 1,290 | 10,000 | 895.83 |
| 1999-07-13 | 1,300 | 1,300 | 1,260 | 1,260 | 30,000 | 875 |
| 1999-07-12 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 | 902.78 |
| 1999-07-09 | 1,300 | 1,300 | 1,250 | 1,250 | 6,000 | 868.06 |
| 1999-07-08 | 1,330 | 1,335 | 1,300 | 1,300 | 15,000 | 902.78 |
| 1999-07-07 | 1,380 | 1,395 | 1,349 | 1,350 | 78,000 | 937.50 |
| 1999-07-06 | 1,331 | 1,380 | 1,320 | 1,380 | 64,000 | 958.33 |
| 1999-07-05 | 1,300 | 1,330 | 1,300 | 1,311 | 56,000 | 910.42 |
| 1999-07-02 | 1,301 | 1,301 | 1,270 | 1,295 | 42,000 | 899.31 |
| 1999-07-01 | 1,161 | 1,220 | 1,161 | 1,190 | 50,000 | 826.39 |
| 1999-06-30 | 1,175 | 1,180 | 1,166 | 1,180 | 28,000 | 819.44 |
| 1999-06-29 | 1,176 | 1,177 | 1,161 | 1,174 | 30,000 | 815.28 |
| 1999-06-28 | 1,180 | 1,180 | 1,170 | 1,175 | 20,000 | 815.97 |
| 1999-06-25 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 | 833.33 |
| 1999-06-24 | 1,299 | 1,299 | 1,215 | 1,225 | 41,000 | 850.69 |
| 1999-06-23 | 1,287 | 1,325 | 1,287 | 1,301 | 50,000 | 903.47 |
| 1999-06-22 | 1,230 | 1,247 | 1,230 | 1,247 | 15,000 | 865.97 |
| 1999-06-21 | 1,181 | 1,238 | 1,180 | 1,200 | 46,000 | 833.33 |
| 1999-06-18 | 1,240 | 1,240 | 1,180 | 1,180 | 40,000 | 819.44 |
| 1999-06-17 | 1,210 | 1,230 | 1,180 | 1,180 | 34,000 | 819.44 |
| 1999-06-16 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 861.11 |
| 1999-06-15 | 1,190 | 1,190 | 1,170 | 1,180 | 59,000 | 819.44 |
| 1999-06-14 | 1,190 | 1,191 | 1,180 | 1,180 | 49,000 | 819.44 |
| 1999-06-11 | 1,240 | 1,270 | 1,180 | 1,180 | 46,000 | 819.44 |
| 1999-06-10 | 1,200 | 1,220 | 1,200 | 1,220 | 16,000 | 847.22 |
| 1999-06-09 | 1,170 | 1,190 | 1,170 | 1,180 | 23,000 | 819.44 |
| 1999-06-08 | 1,211 | 1,220 | 1,170 | 1,170 | 10,000 | 812.50 |
| 1999-06-07 | 1,181 | 1,220 | 1,181 | 1,210 | 14,000 | 840.28 |
| 1999-06-04 | 1,151 | 1,180 | 1,151 | 1,170 | 15,000 | 812.50 |
| 1999-06-03 | 1,165 | 1,170 | 1,160 | 1,160 | 8,000 | 805.56 |
| 1999-06-02 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 819.44 |
| 1999-06-01 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 826.39 |
| 1999-05-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 833.33 |
| 1999-05-27 | 1,180 | 1,180 | 1,165 | 1,165 | 4,000 | 809.03 |
| 1999-05-26 | 1,151 | 1,200 | 1,151 | 1,160 | 6,000 | 805.56 |
| 1999-05-25 | 1,200 | 1,220 | 1,200 | 1,200 | 12,000 | 833.33 |
| 1999-05-24 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 833.33 |
| 1999-05-21 | 1,220 | 1,230 | 1,211 | 1,230 | 4,000 | 854.17 |
| 1999-05-20 | 1,235 | 1,240 | 1,230 | 1,240 | 8,000 | 861.11 |
| 1999-05-19 | 1,250 | 1,250 | 1,249 | 1,250 | 4,000 | 868.06 |
| 1999-05-18 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 895.83 |
| 1999-05-17 | 1,280 | 1,280 | 1,250 | 1,250 | 13,000 | 868.06 |
| 1999-05-14 | 1,290 | 1,290 | 1,230 | 1,290 | 12,000 | 895.83 |
| 1999-05-13 | 1,280 | 1,280 | 1,210 | 1,220 | 9,000 | 847.22 |
| 1999-05-12 | 1,260 | 1,260 | 1,200 | 1,200 | 4,000 | 833.33 |
| 1999-05-11 | 1,200 | 1,200 | 1,180 | 1,180 | 26,000 | 819.44 |
| 1999-05-10 | 1,290 | 1,290 | 1,270 | 1,270 | 18,000 | 881.94 |
| 1999-05-07 | 1,310 | 1,329 | 1,285 | 1,290 | 19,000 | 895.83 |
| 1999-05-06 | 1,290 | 1,310 | 1,290 | 1,310 | 18,000 | 909.72 |
| 1999-04-30 | 1,281 | 1,300 | 1,281 | 1,290 | 11,000 | 895.83 |
| 1999-04-28 | 1,320 | 1,320 | 1,280 | 1,280 | 9,000 | 888.89 |
| 1999-04-27 | 1,280 | 1,310 | 1,280 | 1,310 | 11,000 | 909.72 |
| 1999-04-26 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 | 902.78 |
| 1999-04-23 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 930.56 |
| 1999-04-22 | 1,201 | 1,240 | 1,200 | 1,200 | 8,000 | 833.33 |
| 1999-04-21 | 1,170 | 1,190 | 1,170 | 1,190 | 13,000 | 826.39 |
| 1999-04-20 | 1,200 | 1,200 | 1,170 | 1,170 | 28,000 | 812.50 |
| 1999-04-19 | 1,240 | 1,250 | 1,210 | 1,210 | 16,000 | 840.28 |
| 1999-04-16 | 1,251 | 1,300 | 1,230 | 1,230 | 26,000 | 854.17 |
| 1999-04-15 | 1,260 | 1,280 | 1,240 | 1,240 | 30,000 | 861.11 |
| 1999-04-14 | 1,280 | 1,300 | 1,250 | 1,250 | 34,000 | 868.06 |
| 1999-04-13 | 1,320 | 1,350 | 1,250 | 1,260 | 24,000 | 875 |
| 1999-04-12 | 1,400 | 1,400 | 1,300 | 1,300 | 16,000 | 902.78 |
| 1999-04-09 | 1,400 | 1,400 | 1,360 | 1,370 | 24,000 | 951.39 |
| 1999-04-08 | 1,351 | 1,360 | 1,310 | 1,340 | 30,000 | 930.56 |
| 1999-04-07 | 1,440 | 1,440 | 1,310 | 1,350 | 26,000 | 937.50 |
| 1999-04-06 | 1,453 | 1,470 | 1,422 | 1,440 | 26,000 | 1,000 |
| 1999-04-05 | 1,450 | 1,490 | 1,450 | 1,451 | 60,000 | 1,007.64 |
| 1999-04-02 | 1,361 | 1,430 | 1,361 | 1,425 | 37,000 | 989.58 |
| 1999-04-01 | 1,320 | 1,360 | 1,280 | 1,360 | 31,000 | 944.44 |
| 1999-03-31 | 1,330 | 1,330 | 1,310 | 1,310 | 31,000 | 909.72 |
| 1999-03-30 | 1,300 | 1,330 | 1,300 | 1,320 | 36,000 | 916.67 |
| 1999-03-29 | 1,300 | 1,330 | 1,250 | 1,260 | 42,000 | 875 |
| 1999-03-26 | 1,150 | 1,150 | 1,140 | 1,150 | 16,000 | 798.61 |
| 1999-03-25 | 1,140 | 1,140 | 1,130 | 1,140 | 20,000 | 791.67 |
| 1999-03-24 | 1,140 | 1,150 | 1,123 | 1,140 | 28,000 | 791.67 |
| 1999-03-23 | 1,082 | 1,120 | 1,081 | 1,120 | 23,000 | 777.78 |
| 1999-03-19 | 1,090 | 1,090 | 1,062 | 1,075 | 12,000 | 746.53 |
| 1999-03-18 | 1,039 | 1,080 | 1,030 | 1,060 | 22,000 | 736.11 |
| 1999-03-17 | 1,041 | 1,050 | 1,040 | 1,040 | 18,000 | 722.22 |
| 1999-03-16 | 1,060 | 1,090 | 1,020 | 1,020 | 14,000 | 708.33 |
| 1999-03-15 | 1,080 | 1,090 | 1,080 | 1,090 | 10,000 | 756.94 |
| 1999-03-12 | 1,000 | 1,100 | 1,000 | 1,100 | 25,000 | 763.89 |
| 1999-03-11 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 694.44 |
| 1999-03-10 | 1,070 | 1,070 | 1,040 | 1,040 | 7,000 | 722.22 |
| 1999-03-09 | 1,069 | 1,069 | 1,050 | 1,060 | 15,000 | 736.11 |
| 1999-03-08 | 1,080 | 1,090 | 1,060 | 1,070 | 47,000 | 743.06 |
| 1999-03-05 | 1,040 | 1,040 | 1,020 | 1,040 | 36,000 | 722.22 |
| 1999-03-04 | 1,020 | 1,040 | 1,019 | 1,020 | 23,000 | 708.33 |
| 1999-03-03 | 1,050 | 1,050 | 1,005 | 1,020 | 13,000 | 708.33 |
| 1999-03-02 | 1,120 | 1,120 | 1,050 | 1,050 | 13,000 | 729.17 |
| 1999-03-01 | 1,050 | 1,140 | 1,050 | 1,110 | 27,000 | 770.83 |
| 1999-02-26 | 940 | 1,025 | 940 | 1,000 | 27,000 | 694.44 |
| 1999-02-25 | 901 | 925 | 901 | 925 | 12,000 | 642.36 |
| 1999-02-24 | 900 | 901 | 900 | 901 | 4,000 | 625.69 |
| 1999-02-23 | 892 | 920 | 892 | 895 | 10,000 | 621.53 |
| 1999-02-22 | 889 | 890 | 889 | 890 | 2,000 | 618.06 |
| 1999-02-19 | 919 | 919 | 899 | 899 | 15,000 | 624.31 |
| 1999-02-18 | 895 | 895 | 860 | 860 | 8,000 | 597.22 |
| 1999-02-17 | 886 | 889 | 880 | 880 | 11,000 | 611.11 |
| 1999-02-16 | 889 | 889 | 887 | 887 | 8,000 | 615.97 |
| 1999-02-15 | 895 | 895 | 889 | 889 | 9,000 | 617.36 |
| 1999-02-12 | 860 | 889 | 855 | 889 | 7,000 | 617.36 |
| 1999-02-10 | 855 | 860 | 855 | 860 | 7,000 | 597.22 |
| 1999-02-09 | 855 | 855 | 855 | 855 | 2,000 | 593.75 |
| 1999-02-08 | 861 | 895 | 857 | 895 | 3,000 | 621.53 |
| 1999-02-05 | 872 | 872 | 867 | 867 | 3,000 | 602.08 |
| 1999-02-04 | 872 | 872 | 872 | 872 | 5,000 | 605.56 |
| 1999-02-03 | 893 | 900 | 871 | 871 | 8,000 | 604.86 |
| 1999-02-02 | 910 | 910 | 895 | 895 | 4,000 | 621.53 |
| 1999-02-01 | 895 | 900 | 895 | 900 | 3,000 | 625 |
| 1999-01-29 | 893 | 893 | 893 | 893 | 1,000 | 620.14 |
| 1999-01-28 | 886 | 891 | 886 | 891 | 9,000 | 618.75 |
| 1999-01-27 | 877 | 890 | 877 | 890 | 6,000 | 618.06 |
| 1999-01-26 | 865 | 866 | 865 | 866 | 3,000 | 601.39 |
| 1999-01-25 | 861 | 865 | 861 | 865 | 3,000 | 600.69 |
| 1999-01-22 | 890 | 890 | 860 | 860 | 14,000 | 597.22 |
| 1999-01-21 | 871 | 871 | 870 | 870 | 6,000 | 604.17 |
| 1999-01-20 | 920 | 920 | 861 | 861 | 5,000 | 597.92 |
| 1999-01-19 | 920 | 920 | 920 | 920 | 2,000 | 638.89 |
| 1999-01-14 | 854 | 864 | 854 | 860 | 4,000 | 597.22 |
| 1999-01-13 | 852 | 852 | 852 | 852 | 1,000 | 591.67 |
| 1999-01-12 | 919 | 919 | 919 | 919 | 2,000 | 638.19 |
| 1999-01-11 | 924 | 924 | 923 | 923 | 3,000 | 640.97 |
| 1999-01-08 | 911 | 916 | 911 | 915 | 3,000 | 635.42 |
| 1999-01-07 | 901 | 911 | 901 | 911 | 4,000 | 632.64 |
| 1999-01-06 | 901 | 902 | 901 | 902 | 2,000 | 626.39 |
| 1999-01-05 | 901 | 901 | 901 | 901 | 1,000 | 625.69 |
分割・併合履歴 ： [2004-05-26]1株→1.2株 [2001-05-28]1株→1.2株 [1998-05-26]1株→1.1株 [1997-05-27]1株→1.2株 [1996-05-28]1株→1.2株 [1995-05-26]1株→1.2株
