7552 (株)ハピネット 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 | 4,350 | 4,400 | 4,200 | 4,350 | 9,700 | 1,673.08 |
| 1999-12-29 | 4,500 | 4,500 | 4,150 | 4,210 | 17,600 | 1,619.23 |
| 1999-12-28 | 4,200 | 4,500 | 4,150 | 4,500 | 30,200 | 1,730.77 |
| 1999-12-27 | 4,440 | 4,440 | 4,100 | 4,150 | 26,800 | 1,596.15 |
| 1999-12-24 | 4,100 | 4,500 | 4,100 | 4,410 | 56,400 | 1,696.15 |
| 1999-12-22 | 4,000 | 4,090 | 3,940 | 4,000 | 48,500 | 1,538.46 |
| 1999-12-21 | 4,100 | 4,110 | 3,610 | 3,940 | 60,600 | 1,515.38 |
| 1999-12-20 | 4,500 | 4,500 | 4,110 | 4,110 | 30,400 | 1,580.77 |
| 1999-12-17 | 4,900 | 5,000 | 4,200 | 4,500 | 59,000 | 1,730.77 |
| 1999-12-16 | 5,250 | 5,250 | 4,890 | 5,000 | 31,100 | 1,923.08 |
| 1999-12-15 | 5,700 | 5,700 | 5,350 | 5,350 | 3,300 | 2,057.69 |
| 1999-12-14 | 5,530 | 5,530 | 5,400 | 5,500 | 5,500 | 2,115.38 |
| 1999-12-13 | 5,750 | 5,770 | 5,500 | 5,520 | 5,200 | 2,123.08 |
| 1999-12-10 | 6,070 | 6,070 | 5,690 | 5,690 | 3,500 | 2,188.46 |
| 1999-12-09 | 5,900 | 5,900 | 5,680 | 5,770 | 5,500 | 2,219.23 |
| 1999-12-08 | 6,200 | 6,200 | 6,000 | 6,000 | 7,100 | 2,307.69 |
| 1999-12-07 | 6,030 | 6,170 | 6,030 | 6,100 | 9,700 | 2,346.15 |
| 1999-12-06 | 5,740 | 6,100 | 5,740 | 5,900 | 5,400 | 2,269.23 |
| 1999-12-03 | 5,400 | 5,790 | 5,400 | 5,620 | 7,600 | 2,161.54 |
| 1999-12-02 | 5,800 | 5,800 | 5,300 | 5,490 | 11,300 | 2,111.54 |
| 1999-12-01 | 6,000 | 6,000 | 5,800 | 5,810 | 17,100 | 2,234.62 |
| 1999-11-30 | 6,390 | 6,390 | 6,000 | 6,010 | 6,700 | 2,311.54 |
| 1999-11-29 | 6,300 | 6,450 | 6,080 | 6,400 | 18,800 | 2,461.54 |
| 1999-11-26 | 6,500 | 6,600 | 6,250 | 6,600 | 97,400 | 2,538.46 |
| 1999-11-25 | 6,510 | 6,570 | 6,300 | 6,400 | 38,500 | 2,461.54 |
| 1999-11-24 | 6,000 | 6,700 | 6,000 | 6,290 | 75,300 | 2,419.23 |
| 1999-11-22 | 5,950 | 6,060 | 5,810 | 6,000 | 53,800 | 2,307.69 |
| 1999-11-19 | 5,690 | 5,750 | 5,520 | 5,650 | 22,100 | 2,173.08 |
| 1999-11-18 | 5,290 | 5,650 | 5,210 | 5,500 | 35,600 | 2,115.38 |
| 1999-11-17 | 5,300 | 5,310 | 5,100 | 5,100 | 29,800 | 1,961.54 |
| 1999-11-16 | 5,530 | 5,750 | 5,200 | 5,200 | 37,500 | 2,000 |
| 1999-11-15 | 5,310 | 5,480 | 5,230 | 5,230 | 35,600 | 2,011.54 |
| 1999-11-12 | 5,300 | 5,400 | 5,000 | 5,220 | 67,000 | 2,007.69 |
| 1999-11-11 | 5,900 | 5,900 | 5,400 | 5,400 | 34,300 | 2,076.92 |
| 1999-11-10 | 5,900 | 6,000 | 5,750 | 5,800 | 14,700 | 2,230.77 |
| 1999-11-09 | 6,000 | 6,040 | 5,700 | 6,000 | 11,800 | 2,307.69 |
| 1999-11-08 | 6,100 | 6,100 | 6,000 | 6,060 | 11,200 | 2,330.77 |
| 1999-11-05 | 5,960 | 6,100 | 5,750 | 6,100 | 21,800 | 2,346.15 |
| 1999-11-04 | 5,780 | 6,100 | 5,780 | 5,950 | 15,400 | 2,288.46 |
| 1999-11-02 | 5,940 | 6,100 | 5,700 | 5,840 | 10,200 | 2,246.15 |
| 1999-11-01 | 5,950 | 6,100 | 5,920 | 6,040 | 9,500 | 2,323.08 |
| 1999-10-29 | 6,000 | 6,200 | 6,000 | 6,000 | 12,000 | 2,307.69 |
| 1999-10-28 | 6,100 | 6,100 | 5,900 | 6,100 | 9,700 | 2,346.15 |
| 1999-10-27 | 5,900 | 6,100 | 5,890 | 6,100 | 22,000 | 2,346.15 |
| 1999-10-26 | 5,980 | 6,100 | 5,950 | 6,100 | 29,500 | 2,346.15 |
| 1999-10-25 | 5,900 | 5,980 | 5,800 | 5,980 | 36,200 | 2,300 |
| 1999-10-22 | 5,300 | 5,670 | 5,300 | 5,670 | 12,500 | 2,180.77 |
| 1999-10-21 | 5,500 | 5,500 | 5,100 | 5,470 | 17,000 | 2,103.85 |
| 1999-10-20 | 4,900 | 5,150 | 4,900 | 5,100 | 32,800 | 1,961.54 |
| 1999-10-19 | 4,650 | 4,850 | 4,570 | 4,650 | 19,100 | 1,788.46 |
| 1999-10-18 | 5,070 | 5,070 | 4,750 | 4,850 | 4,500 | 1,865.38 |
| 1999-10-15 | 5,370 | 5,400 | 5,270 | 5,270 | 8,100 | 2,026.92 |
| 1999-10-14 | 5,500 | 5,500 | 5,310 | 5,360 | 2,900 | 2,061.54 |
| 1999-10-13 | 5,500 | 5,700 | 5,500 | 5,600 | 4,700 | 2,153.85 |
| 1999-10-12 | 5,800 | 5,800 | 5,600 | 5,700 | 2,300 | 2,192.31 |
| 1999-10-08 | 5,900 | 5,900 | 5,500 | 5,500 | 3,600 | 2,115.38 |
| 1999-10-07 | 5,890 | 5,900 | 5,610 | 5,900 | 2,800 | 2,269.23 |
| 1999-10-06 | 5,720 | 5,900 | 5,720 | 5,900 | 7,000 | 2,269.23 |
| 1999-10-05 | 5,900 | 5,900 | 5,700 | 5,820 | 6,900 | 2,238.46 |
| 1999-10-04 | 5,900 | 5,900 | 5,800 | 5,900 | 9,100 | 2,269.23 |
| 1999-10-01 | 5,200 | 5,900 | 5,200 | 5,890 | 19,200 | 2,265.38 |
| 1999-09-30 | 5,600 | 5,880 | 5,600 | 5,700 | 16,600 | 2,192.31 |
| 1999-09-29 | 5,610 | 5,900 | 5,600 | 5,700 | 14,900 | 2,192.31 |
| 1999-09-28 | 5,250 | 5,690 | 5,100 | 5,210 | 27,700 | 2,003.85 |
| 1999-09-27 | 5,000 | 5,390 | 5,000 | 5,240 | 15,200 | 2,015.38 |
| 1999-09-24 | 5,150 | 5,150 | 4,900 | 5,090 | 30,900 | 1,957.69 |
| 1999-09-22 | 5,670 | 5,870 | 5,600 | 5,650 | 24,100 | 2,173.08 |
| 1999-09-21 | 6,500 | 6,600 | 6,100 | 6,170 | 15,800 | 2,373.08 |
| 1999-09-20 | 6,710 | 6,840 | 6,670 | 6,700 | 13,900 | 2,576.92 |
| 1999-09-17 | 6,800 | 6,900 | 6,700 | 6,720 | 8,700 | 2,584.62 |
| 1999-09-16 | 7,200 | 7,200 | 6,850 | 7,000 | 30,000 | 2,692.31 |
| 1999-09-14 | 7,470 | 7,490 | 7,000 | 7,390 | 35,900 | 2,842.31 |
| 1999-09-13 | 7,090 | 7,580 | 7,020 | 7,570 | 72,000 | 2,911.54 |
| 1999-09-10 | 6,650 | 7,000 | 6,610 | 6,990 | 35,800 | 2,688.46 |
| 1999-09-09 | 6,550 | 6,600 | 6,550 | 6,550 | 34,100 | 2,519.23 |
| 1999-09-08 | 6,700 | 6,700 | 6,360 | 6,500 | 78,400 | 2,500 |
| 1999-09-07 | 6,720 | 6,720 | 6,430 | 6,650 | 53,300 | 2,557.69 |
| 1999-09-06 | 6,000 | 6,590 | 6,000 | 6,490 | 59,200 | 2,496.15 |
| 1999-09-03 | 6,000 | 6,000 | 5,800 | 5,800 | 16,800 | 2,230.77 |
| 1999-09-02 | 5,770 | 5,980 | 5,720 | 5,720 | 21,600 | 2,200 |
| 1999-09-01 | 5,600 | 6,000 | 5,600 | 5,870 | 36,800 | 2,257.69 |
| 1999-08-31 | 5,920 | 5,960 | 5,900 | 5,900 | 17,900 | 2,269.23 |
| 1999-08-30 | 6,000 | 6,000 | 5,890 | 5,920 | 15,400 | 2,276.92 |
| 1999-08-27 | 6,000 | 6,060 | 5,950 | 6,040 | 13,000 | 2,323.08 |
| 1999-08-26 | 6,000 | 6,090 | 5,950 | 6,090 | 11,500 | 2,342.31 |
| 1999-08-25 | 6,000 | 6,000 | 5,900 | 6,000 | 23,600 | 2,307.69 |
| 1999-08-24 | 5,700 | 5,950 | 5,700 | 5,900 | 18,200 | 2,269.23 |
| 1999-08-23 | 6,090 | 6,100 | 5,700 | 5,700 | 8,600 | 2,192.31 |
| 1999-08-20 | 6,200 | 6,200 | 6,000 | 6,100 | 10,700 | 2,346.15 |
| 1999-08-19 | 5,900 | 6,200 | 5,900 | 6,200 | 24,500 | 2,384.62 |
| 1999-08-18 | 5,800 | 6,000 | 5,800 | 5,900 | 3,900 | 2,269.23 |
| 1999-08-17 | 6,000 | 6,000 | 5,900 | 5,900 | 9,700 | 2,269.23 |
| 1999-08-16 | 6,000 | 6,000 | 5,800 | 5,900 | 5,400 | 2,269.23 |
| 1999-08-13 | 6,090 | 6,090 | 5,900 | 6,000 | 9,200 | 2,307.69 |
| 1999-08-12 | 5,800 | 6,090 | 5,700 | 6,090 | 14,200 | 2,342.31 |
| 1999-08-11 | 5,900 | 6,000 | 5,700 | 5,900 | 9,300 | 2,269.23 |
| 1999-08-10 | 6,000 | 6,200 | 6,000 | 6,090 | 6,600 | 2,342.31 |
| 1999-08-09 | 6,000 | 6,200 | 5,900 | 6,100 | 4,400 | 2,346.15 |
| 1999-08-06 | 6,200 | 6,250 | 5,900 | 6,000 | 5,200 | 2,307.69 |
| 1999-08-05 | 6,500 | 6,500 | 6,100 | 6,280 | 8,700 | 2,415.38 |
| 1999-08-04 | 6,590 | 6,600 | 6,400 | 6,580 | 36,500 | 2,530.77 |
| 1999-08-03 | 6,000 | 6,790 | 6,000 | 6,790 | 108,800 | 2,611.54 |
| 1999-08-02 | 5,700 | 6,140 | 5,680 | 6,000 | 57,100 | 2,307.69 |
| 1999-07-30 | 5,590 | 5,590 | 5,500 | 5,590 | 9,000 | 2,150 |
| 1999-07-29 | 5,300 | 5,500 | 5,300 | 5,300 | 7,000 | 2,038.46 |
| 1999-07-28 | 5,160 | 5,160 | 5,120 | 5,120 | 2,000 | 1,969.23 |
| 1999-07-27 | 5,250 | 5,250 | 5,160 | 5,160 | 2,000 | 1,984.62 |
| 1999-07-26 | 5,010 | 5,060 | 5,010 | 5,060 | 3,000 | 1,946.15 |
| 1999-07-23 | 5,300 | 5,340 | 5,100 | 5,340 | 9,000 | 2,053.85 |
| 1999-07-22 | 5,660 | 5,700 | 5,200 | 5,500 | 7,000 | 2,115.38 |
| 1999-07-21 | 5,700 | 5,700 | 5,400 | 5,600 | 18,000 | 2,153.85 |
| 1999-07-19 | 5,700 | 5,800 | 5,350 | 5,600 | 8,000 | 2,153.85 |
| 1999-07-16 | 6,030 | 6,180 | 5,750 | 5,900 | 41,000 | 2,269.23 |
| 1999-07-15 | 6,040 | 6,400 | 5,950 | 6,030 | 65,000 | 2,319.23 |
| 1999-07-14 | 5,300 | 5,840 | 5,300 | 5,840 | 23,000 | 2,246.15 |
| 1999-07-13 | 5,200 | 5,300 | 5,000 | 5,300 | 25,000 | 2,038.46 |
| 1999-07-12 | 5,240 | 5,240 | 5,100 | 5,200 | 8,000 | 2,000 |
| 1999-07-09 | 5,010 | 5,500 | 5,010 | 5,230 | 20,000 | 2,011.54 |
| 1999-07-08 | 5,000 | 5,000 | 4,900 | 5,000 | 21,000 | 1,923.08 |
| 1999-07-07 | 5,440 | 5,450 | 5,000 | 5,100 | 41,000 | 1,961.54 |
| 1999-07-06 | 5,680 | 5,680 | 5,500 | 5,500 | 24,000 | 2,115.38 |
| 1999-07-05 | 5,890 | 5,900 | 5,520 | 5,680 | 36,000 | 2,184.62 |
| 1999-07-02 | 6,090 | 6,090 | 5,810 | 6,000 | 35,000 | 2,307.69 |
| 1999-07-01 | 6,000 | 6,150 | 5,700 | 6,100 | 134,000 | 2,346.15 |
| 1999-06-30 | 6,160 | 6,160 | 5,810 | 6,000 | 144,000 | 2,307.69 |
| 1999-06-29 | 4,710 | 5,160 | 4,700 | 5,160 | 221,000 | 1,984.62 |
| 1999-06-28 | 4,550 | 4,940 | 4,250 | 4,660 | 258,000 | 1,792.31 |
| 1999-06-25 | 4,500 | 4,500 | 4,500 | 4,500 | 144,000 | 1,730.77 |
| 1999-06-23 | 3,470 | 3,580 | 3,420 | 3,500 | 70,000 | 1,346.15 |
| 1999-06-22 | 3,460 | 3,500 | 3,410 | 3,420 | 37,000 | 1,315.38 |
| 1999-06-21 | 3,500 | 3,500 | 3,450 | 3,450 | 57,000 | 1,326.92 |
| 1999-06-18 | 3,480 | 3,500 | 3,400 | 3,470 | 54,000 | 1,334.62 |
| 1999-06-17 | 3,230 | 3,450 | 3,230 | 3,450 | 51,000 | 1,326.92 |
| 1999-06-16 | 3,400 | 3,400 | 3,200 | 3,230 | 45,000 | 1,242.31 |
| 1999-06-15 | 3,140 | 3,400 | 3,120 | 3,320 | 66,000 | 1,276.92 |
| 1999-06-14 | 3,150 | 3,170 | 3,100 | 3,120 | 14,000 | 1,200 |
| 1999-06-11 | 3,200 | 3,250 | 3,140 | 3,150 | 23,000 | 1,211.54 |
| 1999-06-10 | 3,240 | 3,290 | 3,200 | 3,280 | 27,000 | 1,261.54 |
| 1999-06-09 | 3,250 | 3,310 | 3,100 | 3,240 | 28,000 | 1,246.15 |
| 1999-06-08 | 3,210 | 3,400 | 3,210 | 3,300 | 182,000 | 1,269.23 |
| 1999-06-07 | 2,755 | 3,050 | 2,755 | 3,050 | 84,000 | 1,173.08 |
| 1999-06-04 | 2,600 | 2,840 | 2,600 | 2,640 | 87,000 | 1,015.38 |
| 1999-06-03 | 2,730 | 2,730 | 2,600 | 2,600 | 25,000 | 1,000 |
| 1999-06-02 | 2,800 | 2,800 | 2,720 | 2,730 | 13,000 | 1,050 |
| 1999-06-01 | 2,800 | 2,800 | 2,760 | 2,800 | 9,000 | 1,076.92 |
| 1999-05-28 | 2,900 | 2,900 | 2,850 | 2,900 | 3,000 | 1,115.38 |
| 1999-05-26 | 3,090 | 3,090 | 3,000 | 3,000 | 5,000 | 1,153.85 |
| 1999-05-25 | 3,100 | 3,100 | 3,000 | 3,000 | 13,000 | 1,153.85 |
| 1999-05-24 | 3,050 | 3,050 | 2,950 | 3,000 | 16,000 | 1,153.85 |
| 1999-05-21 | 3,090 | 3,090 | 2,950 | 3,000 | 7,000 | 1,153.85 |
| 1999-05-20 | 3,040 | 3,200 | 2,950 | 3,200 | 34,000 | 1,230.77 |
| 1999-05-19 | 2,995 | 3,040 | 2,950 | 3,040 | 43,000 | 1,169.23 |
| 1999-05-18 | 3,100 | 3,110 | 3,040 | 3,080 | 14,000 | 1,184.62 |
| 1999-05-17 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 1,192.31 |
| 1999-05-14 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,230.77 |
| 1999-05-13 | 3,200 | 3,200 | 3,190 | 3,200 | 8,000 | 1,230.77 |
| 1999-05-12 | 3,120 | 3,120 | 3,110 | 3,110 | 14,000 | 1,196.15 |
| 1999-05-11 | 3,100 | 3,100 | 3,000 | 3,000 | 12,000 | 1,153.85 |
| 1999-05-10 | 3,100 | 3,110 | 3,100 | 3,110 | 5,000 | 1,196.15 |
| 1999-05-07 | 3,250 | 3,250 | 3,200 | 3,200 | 3,000 | 1,230.77 |
| 1999-05-06 | 3,250 | 3,250 | 3,120 | 3,150 | 8,000 | 1,211.54 |
| 1999-04-30 | 3,110 | 3,110 | 3,100 | 3,100 | 11,000 | 1,192.31 |
| 1999-04-28 | 3,400 | 3,460 | 3,300 | 3,300 | 20,000 | 1,269.23 |
| 1999-04-27 | 3,300 | 3,370 | 3,250 | 3,370 | 11,000 | 1,296.15 |
| 1999-04-26 | 3,100 | 3,200 | 3,100 | 3,200 | 20,000 | 1,230.77 |
| 1999-04-23 | 3,100 | 3,200 | 3,100 | 3,100 | 10,000 | 1,192.31 |
| 1999-04-22 | 3,100 | 3,300 | 3,050 | 3,300 | 39,000 | 1,269.23 |
| 1999-04-21 | 3,020 | 3,100 | 3,000 | 3,000 | 42,000 | 1,153.85 |
| 1999-04-20 | 3,400 | 3,400 | 3,030 | 3,030 | 26,000 | 1,165.38 |
| 1999-04-19 | 3,680 | 3,680 | 3,530 | 3,530 | 2,000 | 1,357.69 |
| 1999-04-16 | 3,550 | 3,600 | 3,500 | 3,600 | 25,000 | 1,384.62 |
| 1999-04-15 | 3,550 | 3,700 | 3,550 | 3,700 | 10,000 | 1,423.08 |
| 1999-04-14 | 3,700 | 3,800 | 3,550 | 3,600 | 79,000 | 1,384.62 |
| 1999-04-13 | 3,210 | 3,700 | 3,210 | 3,600 | 53,000 | 1,384.62 |
| 1999-04-12 | 3,510 | 3,510 | 3,300 | 3,300 | 38,000 | 1,269.23 |
| 1999-04-09 | 3,730 | 3,740 | 3,500 | 3,550 | 21,000 | 1,365.38 |
| 1999-04-08 | 3,750 | 3,870 | 3,520 | 3,750 | 129,000 | 1,442.31 |
| 1999-04-07 | 3,500 | 3,850 | 3,470 | 3,850 | 123,000 | 1,480.77 |
| 1999-04-06 | 3,150 | 3,460 | 2,890 | 3,340 | 304,000 | 1,284.62 |
| 1999-04-05 | 3,100 | 3,100 | 3,100 | 3,100 | 63,000 | 1,192.31 |
| 1999-04-02 | 2,700 | 2,700 | 2,700 | 2,700 | 70,000 | 1,038.46 |
| 1999-04-01 | 2,180 | 2,310 | 2,160 | 2,300 | 202,000 | 884.62 |
| 1999-03-31 | 1,980 | 2,140 | 1,931 | 2,140 | 114,000 | 823.08 |
| 1999-03-30 | 1,800 | 1,896 | 1,750 | 1,896 | 57,000 | 729.23 |
| 1999-03-29 | 1,800 | 1,800 | 1,750 | 1,750 | 12,000 | 673.08 |
| 1999-03-26 | 1,770 | 1,800 | 1,740 | 1,740 | 16,000 | 669.23 |
| 1999-03-25 | 1,751 | 1,760 | 1,670 | 1,700 | 13,000 | 653.85 |
| 1999-03-24 | 1,759 | 1,759 | 1,700 | 1,700 | 17,000 | 653.85 |
| 1999-03-23 | 1,720 | 1,800 | 1,720 | 1,780 | 22,000 | 684.62 |
| 1999-03-19 | 1,680 | 1,750 | 1,660 | 1,700 | 16,000 | 653.85 |
| 1999-03-18 | 1,750 | 1,750 | 1,660 | 1,660 | 43,000 | 638.46 |
| 1999-03-17 | 1,840 | 1,840 | 1,750 | 1,750 | 46,000 | 673.08 |
| 1999-03-16 | 1,670 | 1,880 | 1,620 | 1,801 | 75,000 | 692.69 |
| 1999-03-15 | 1,698 | 1,698 | 1,650 | 1,680 | 24,000 | 646.15 |
| 1999-03-12 | 1,620 | 1,690 | 1,580 | 1,690 | 53,000 | 650 |
| 1999-03-11 | 1,790 | 1,790 | 1,630 | 1,680 | 41,000 | 646.15 |
| 1999-03-10 | 1,889 | 1,889 | 1,750 | 1,775 | 34,000 | 682.69 |
| 1999-03-09 | 1,900 | 1,900 | 1,810 | 1,890 | 59,000 | 726.92 |
| 1999-03-08 | 2,000 | 2,020 | 1,820 | 1,840 | 119,000 | 707.69 |
| 1999-03-05 | 1,801 | 2,000 | 1,800 | 1,966 | 370,000 | 756.15 |
| 1999-03-04 | 1,681 | 1,801 | 1,610 | 1,779 | 329,000 | 684.23 |
| 1999-03-03 | 1,350 | 1,501 | 1,350 | 1,501 | 108,000 | 577.31 |
| 1999-03-02 | 1,250 | 1,360 | 1,250 | 1,301 | 38,000 | 500.39 |
| 1999-03-01 | 1,250 | 1,260 | 1,210 | 1,210 | 17,000 | 465.39 |
| 1999-02-26 | 1,319 | 1,319 | 1,230 | 1,230 | 10,000 | 473.08 |
| 1999-02-25 | 1,332 | 1,340 | 1,332 | 1,339 | 9,000 | 515 |
| 1999-02-24 | 1,344 | 1,345 | 1,251 | 1,252 | 17,000 | 481.54 |
| 1999-02-23 | 1,360 | 1,360 | 1,250 | 1,251 | 16,000 | 481.15 |
| 1999-02-22 | 1,400 | 1,400 | 1,360 | 1,360 | 17,000 | 523.08 |
| 1999-02-19 | 1,370 | 1,410 | 1,300 | 1,310 | 124,000 | 503.85 |
| 1999-02-18 | 1,101 | 1,270 | 1,101 | 1,270 | 38,000 | 488.46 |
| 1999-02-17 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 | 411.54 |
| 1999-02-16 | 1,080 | 1,080 | 1,040 | 1,040 | 4,000 | 400 |
| 1999-02-15 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 415.39 |
| 1999-02-12 | 1,079 | 1,080 | 1,060 | 1,080 | 6,000 | 415.39 |
| 1999-02-10 | 1,040 | 1,040 | 1,001 | 1,039 | 4,000 | 399.62 |
| 1999-02-09 | 1,000 | 1,000 | 980 | 1,000 | 9,000 | 384.62 |
| 1999-02-05 | 1,000 | 1,000 | 966 | 970 | 6,000 | 373.08 |
| 1999-02-04 | 1,010 | 1,010 | 995 | 995 | 5,000 | 382.69 |
| 1999-02-03 | 1,010 | 1,010 | 992 | 992 | 5,000 | 381.54 |
| 1999-02-02 | 1,050 | 1,050 | 1,025 | 1,025 | 7,000 | 394.23 |
| 1999-02-01 | 1,039 | 1,050 | 1,039 | 1,045 | 10,000 | 401.92 |
| 1999-01-29 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 388.85 |
| 1999-01-28 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 388.46 |
| 1999-01-27 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 | 403.85 |
| 1999-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 384.62 |
| 1999-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 384.62 |
| 1999-01-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 384.62 |
| 1999-01-21 | 1,001 | 1,001 | 980 | 980 | 12,000 | 376.92 |
| 1999-01-20 | 990 | 1,001 | 990 | 1,001 | 3,000 | 385 |
| 1999-01-19 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 388.46 |
| 1999-01-18 | 1,060 | 1,060 | 1,010 | 1,010 | 11,000 | 388.46 |
| 1999-01-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 403.85 |
| 1999-01-13 | 1,060 | 1,060 | 1,010 | 1,050 | 10,000 | 403.85 |
| 1999-01-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 407.69 |
| 1999-01-07 | 1,210 | 1,210 | 1,150 | 1,200 | 14,000 | 461.54 |
| 1999-01-06 | 1,089 | 1,100 | 1,055 | 1,090 | 10,000 | 419.23 |
分割・併合履歴 ： [2011-11-28]1株→2株 [2000-03-28]1株→1.3株
