7739 キヤノン電子(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 | 1,011 | 1,090 | 1,010 | 1,090 | 8,000 | 726.67 |
| 1999-12-29 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 666.67 |
| 1999-12-28 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 | 732.67 |
| 1999-12-27 | 1,060 | 1,114 | 1,060 | 1,114 | 7,000 | 742.67 |
| 1999-12-24 | 1,090 | 1,092 | 1,060 | 1,092 | 21,000 | 728 |
| 1999-12-22 | 970 | 1,020 | 970 | 1,000 | 53,000 | 666.67 |
| 1999-12-21 | 1,090 | 1,090 | 990 | 1,001 | 9,000 | 667.33 |
| 1999-12-20 | 1,140 | 1,180 | 1,091 | 1,091 | 7,000 | 727.33 |
| 1999-12-17 | 1,160 | 1,160 | 1,100 | 1,160 | 32,000 | 773.33 |
| 1999-12-16 | 1,090 | 1,147 | 1,090 | 1,140 | 8,000 | 760 |
| 1999-12-15 | 1,101 | 1,101 | 1,090 | 1,090 | 5,000 | 726.67 |
| 1999-12-14 | 1,080 | 1,140 | 1,080 | 1,100 | 9,000 | 733.33 |
| 1999-12-13 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 753.33 |
| 1999-12-10 | 1,174 | 1,174 | 1,130 | 1,170 | 25,000 | 780 |
| 1999-12-09 | 1,145 | 1,190 | 1,145 | 1,174 | 47,000 | 782.67 |
| 1999-12-08 | 1,130 | 1,150 | 1,130 | 1,150 | 21,000 | 766.67 |
| 1999-12-07 | 1,170 | 1,170 | 1,146 | 1,150 | 15,000 | 766.67 |
| 1999-12-06 | 1,110 | 1,160 | 1,110 | 1,146 | 17,000 | 764 |
| 1999-12-03 | 1,180 | 1,180 | 1,102 | 1,102 | 5,000 | 734.67 |
| 1999-12-02 | 1,150 | 1,150 | 1,080 | 1,080 | 13,000 | 720 |
| 1999-12-01 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 | 733.33 |
| 1999-11-30 | 1,160 | 1,161 | 1,100 | 1,100 | 31,000 | 733.33 |
| 1999-11-29 | 1,149 | 1,180 | 1,149 | 1,180 | 8,000 | 786.67 |
| 1999-11-26 | 1,189 | 1,189 | 1,150 | 1,150 | 15,000 | 766.67 |
| 1999-11-25 | 1,240 | 1,250 | 1,149 | 1,190 | 56,000 | 793.33 |
| 1999-11-24 | 1,200 | 1,250 | 1,190 | 1,240 | 132,000 | 826.67 |
| 1999-11-19 | 956 | 956 | 955 | 955 | 8,000 | 636.67 |
| 1999-11-18 | 951 | 955 | 951 | 955 | 10,000 | 636.67 |
| 1999-11-17 | 950 | 951 | 950 | 950 | 14,000 | 633.33 |
| 1999-11-16 | 900 | 930 | 899 | 911 | 19,000 | 607.33 |
| 1999-11-15 | 930 | 930 | 850 | 880 | 20,000 | 586.67 |
| 1999-11-12 | 950 | 951 | 935 | 935 | 13,000 | 623.33 |
| 1999-11-11 | 989 | 990 | 950 | 950 | 20,000 | 633.33 |
| 1999-11-10 | 934 | 990 | 934 | 979 | 16,000 | 652.67 |
| 1999-11-09 | 999 | 1,000 | 990 | 994 | 15,000 | 662.67 |
| 1999-11-08 | 991 | 1,000 | 991 | 1,000 | 15,000 | 666.67 |
| 1999-11-05 | 1,001 | 1,005 | 990 | 990 | 18,000 | 660 |
| 1999-11-04 | 1,000 | 1,020 | 990 | 1,000 | 39,000 | 666.67 |
| 1999-11-02 | 1,016 | 1,030 | 1,010 | 1,010 | 14,000 | 673.33 |
| 1999-11-01 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 | 673.33 |
| 1999-10-29 | 1,069 | 1,069 | 1,051 | 1,051 | 12,000 | 700.67 |
| 1999-10-28 | 1,030 | 1,049 | 1,030 | 1,049 | 7,000 | 699.33 |
| 1999-10-27 | 1,053 | 1,059 | 1,041 | 1,059 | 11,000 | 706 |
| 1999-10-26 | 1,051 | 1,076 | 1,051 | 1,053 | 9,000 | 702 |
| 1999-10-25 | 1,030 | 1,060 | 1,030 | 1,050 | 20,000 | 700 |
| 1999-10-22 | 1,091 | 1,091 | 1,050 | 1,050 | 18,000 | 700 |
| 1999-10-21 | 1,093 | 1,093 | 1,051 | 1,051 | 9,000 | 700.67 |
| 1999-10-20 | 1,118 | 1,118 | 1,098 | 1,098 | 5,000 | 732 |
| 1999-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 700 |
| 1999-10-18 | 1,117 | 1,117 | 1,060 | 1,060 | 14,000 | 706.67 |
| 1999-10-15 | 1,070 | 1,120 | 1,070 | 1,118 | 8,000 | 745.33 |
| 1999-10-14 | 1,095 | 1,096 | 1,080 | 1,080 | 3,000 | 720 |
| 1999-10-13 | 1,051 | 1,076 | 1,051 | 1,075 | 11,000 | 716.67 |
| 1999-10-12 | 1,119 | 1,119 | 1,050 | 1,050 | 10,000 | 700 |
| 1999-10-08 | 1,150 | 1,150 | 1,110 | 1,145 | 5,000 | 763.33 |
| 1999-10-07 | 1,088 | 1,140 | 1,080 | 1,080 | 11,000 | 720 |
| 1999-10-06 | 1,078 | 1,078 | 1,072 | 1,072 | 4,000 | 714.67 |
| 1999-10-05 | 1,151 | 1,178 | 1,098 | 1,098 | 4,000 | 732 |
| 1999-10-04 | 1,178 | 1,178 | 1,178 | 1,178 | 7,000 | 785.33 |
| 1999-10-01 | 1,099 | 1,190 | 1,099 | 1,180 | 15,000 | 786.67 |
| 1999-09-30 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 733.33 |
| 1999-09-29 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 | 700 |
| 1999-09-28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 720 |
| 1999-09-27 | 1,032 | 1,040 | 1,032 | 1,040 | 8,000 | 693.33 |
| 1999-09-24 | 1,035 | 1,090 | 1,031 | 1,080 | 13,000 | 720 |
| 1999-09-22 | 1,111 | 1,111 | 1,031 | 1,040 | 21,000 | 693.33 |
| 1999-09-21 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 | 733.33 |
| 1999-09-20 | 1,148 | 1,158 | 1,148 | 1,149 | 26,000 | 766 |
| 1999-09-17 | 1,150 | 1,150 | 1,100 | 1,108 | 8,000 | 738.67 |
| 1999-09-16 | 1,149 | 1,150 | 1,110 | 1,150 | 19,000 | 766.67 |
| 1999-09-14 | 1,139 | 1,160 | 1,139 | 1,160 | 21,000 | 773.33 |
| 1999-09-13 | 1,150 | 1,150 | 1,105 | 1,119 | 15,000 | 746 |
| 1999-09-10 | 1,160 | 1,160 | 1,080 | 1,090 | 29,000 | 726.67 |
| 1999-09-09 | 1,100 | 1,161 | 1,100 | 1,144 | 15,000 | 762.67 |
| 1999-09-08 | 1,159 | 1,159 | 1,150 | 1,159 | 6,000 | 772.67 |
| 1999-09-07 | 1,160 | 1,160 | 1,150 | 1,159 | 9,000 | 772.67 |
| 1999-09-06 | 1,165 | 1,165 | 1,160 | 1,160 | 9,000 | 773.33 |
| 1999-09-03 | 1,150 | 1,174 | 1,150 | 1,174 | 10,000 | 782.67 |
| 1999-09-02 | 1,155 | 1,175 | 1,150 | 1,175 | 15,000 | 783.33 |
| 1999-09-01 | 1,180 | 1,180 | 1,151 | 1,156 | 6,000 | 770.67 |
| 1999-08-31 | 1,200 | 1,200 | 1,191 | 1,191 | 13,000 | 794 |
| 1999-08-30 | 1,200 | 1,201 | 1,200 | 1,200 | 8,000 | 800 |
| 1999-08-27 | 1,200 | 1,201 | 1,200 | 1,200 | 6,000 | 800 |
| 1999-08-26 | 1,199 | 1,200 | 1,199 | 1,200 | 4,000 | 800 |
| 1999-08-25 | 1,180 | 1,223 | 1,180 | 1,219 | 27,000 | 812.67 |
| 1999-08-24 | 1,161 | 1,185 | 1,160 | 1,170 | 34,000 | 780 |
| 1999-08-23 | 1,200 | 1,200 | 1,150 | 1,180 | 58,000 | 786.67 |
| 1999-08-20 | 1,280 | 1,280 | 1,279 | 1,279 | 7,000 | 852.67 |
| 1999-08-19 | 1,297 | 1,297 | 1,270 | 1,279 | 15,000 | 852.67 |
| 1999-08-18 | 1,310 | 1,310 | 1,290 | 1,298 | 8,000 | 865.33 |
| 1999-08-17 | 1,291 | 1,300 | 1,285 | 1,298 | 24,000 | 865.33 |
| 1999-08-16 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 853.33 |
| 1999-08-13 | 1,270 | 1,271 | 1,270 | 1,270 | 8,000 | 846.67 |
| 1999-08-12 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 846.67 |
| 1999-08-11 | 1,270 | 1,281 | 1,260 | 1,280 | 23,000 | 853.33 |
| 1999-08-10 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 853.33 |
| 1999-08-09 | 1,250 | 1,320 | 1,250 | 1,299 | 21,000 | 866 |
| 1999-08-06 | 1,170 | 1,211 | 1,170 | 1,211 | 22,000 | 807.33 |
| 1999-08-05 | 1,250 | 1,250 | 1,150 | 1,150 | 35,000 | 766.67 |
| 1999-08-04 | 1,283 | 1,299 | 1,270 | 1,270 | 17,000 | 846.67 |
| 1999-08-03 | 1,305 | 1,305 | 1,282 | 1,282 | 11,000 | 854.67 |
| 1999-08-02 | 1,315 | 1,325 | 1,290 | 1,325 | 24,000 | 883.33 |
| 1999-07-30 | 1,317 | 1,348 | 1,316 | 1,325 | 22,000 | 883.33 |
| 1999-07-29 | 1,350 | 1,350 | 1,301 | 1,318 | 20,000 | 878.67 |
| 1999-07-28 | 1,330 | 1,350 | 1,310 | 1,330 | 8,000 | 886.67 |
| 1999-07-27 | 1,320 | 1,389 | 1,320 | 1,389 | 7,000 | 926 |
| 1999-07-26 | 1,400 | 1,400 | 1,350 | 1,400 | 22,000 | 933.33 |
| 1999-07-23 | 1,281 | 1,400 | 1,281 | 1,400 | 53,000 | 933.33 |
| 1999-07-22 | 1,430 | 1,440 | 1,392 | 1,401 | 57,000 | 934 |
| 1999-07-21 | 1,430 | 1,440 | 1,400 | 1,419 | 46,000 | 946 |
| 1999-07-19 | 1,400 | 1,430 | 1,392 | 1,430 | 17,000 | 953.33 |
| 1999-07-16 | 1,449 | 1,450 | 1,400 | 1,440 | 55,000 | 960 |
| 1999-07-15 | 1,430 | 1,450 | 1,400 | 1,450 | 111,000 | 966.67 |
| 1999-07-14 | 1,450 | 1,450 | 1,430 | 1,450 | 61,000 | 966.67 |
| 1999-07-13 | 1,400 | 1,450 | 1,400 | 1,450 | 82,000 | 966.67 |
| 1999-07-12 | 1,380 | 1,400 | 1,379 | 1,400 | 67,000 | 933.33 |
| 1999-07-09 | 1,400 | 1,400 | 1,340 | 1,351 | 20,000 | 900.67 |
| 1999-07-08 | 1,340 | 1,420 | 1,310 | 1,400 | 128,000 | 933.33 |
| 1999-07-07 | 1,340 | 1,350 | 1,330 | 1,350 | 68,000 | 900 |
| 1999-07-06 | 1,360 | 1,377 | 1,300 | 1,350 | 67,000 | 900 |
| 1999-07-05 | 1,350 | 1,410 | 1,340 | 1,350 | 83,000 | 900 |
| 1999-07-02 | 1,300 | 1,350 | 1,260 | 1,350 | 85,000 | 900 |
| 1999-07-01 | 1,252 | 1,301 | 1,250 | 1,300 | 117,000 | 866.67 |
| 1999-06-30 | 1,200 | 1,260 | 1,200 | 1,250 | 88,000 | 833.33 |
| 1999-06-29 | 1,225 | 1,250 | 1,200 | 1,200 | 71,000 | 800 |
| 1999-06-28 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 | 800 |
| 1999-06-25 | 1,185 | 1,185 | 1,150 | 1,160 | 46,000 | 773.33 |
| 1999-06-24 | 1,156 | 1,200 | 1,156 | 1,185 | 25,000 | 790 |
| 1999-06-23 | 1,228 | 1,248 | 1,150 | 1,150 | 98,000 | 766.67 |
| 1999-06-22 | 1,125 | 1,230 | 1,125 | 1,228 | 155,000 | 818.67 |
| 1999-06-21 | 1,118 | 1,125 | 1,100 | 1,120 | 48,000 | 746.67 |
| 1999-06-18 | 1,120 | 1,120 | 1,100 | 1,118 | 24,000 | 745.33 |
| 1999-06-17 | 1,099 | 1,099 | 1,070 | 1,098 | 13,000 | 732 |
| 1999-06-16 | 1,100 | 1,100 | 1,099 | 1,099 | 6,000 | 732.67 |
| 1999-06-15 | 1,099 | 1,100 | 1,060 | 1,060 | 9,000 | 706.67 |
| 1999-06-14 | 1,060 | 1,060 | 1,010 | 1,010 | 10,000 | 673.33 |
| 1999-06-11 | 1,120 | 1,120 | 1,099 | 1,100 | 47,000 | 733.33 |
| 1999-06-10 | 1,080 | 1,100 | 1,070 | 1,100 | 9,000 | 733.33 |
| 1999-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 700 |
| 1999-06-07 | 1,030 | 1,031 | 1,030 | 1,031 | 9,000 | 687.33 |
| 1999-06-04 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 686.67 |
| 1999-06-03 | 1,030 | 1,032 | 1,030 | 1,032 | 2,000 | 688 |
| 1999-06-02 | 1,050 | 1,050 | 1,032 | 1,032 | 5,000 | 688 |
| 1999-06-01 | 1,035 | 1,035 | 1,031 | 1,031 | 5,000 | 687.33 |
| 1999-05-31 | 1,030 | 1,031 | 1,030 | 1,030 | 10,000 | 686.67 |
| 1999-05-28 | 1,031 | 1,031 | 1,030 | 1,030 | 8,000 | 686.67 |
| 1999-05-27 | 1,049 | 1,049 | 1,030 | 1,030 | 7,000 | 686.67 |
| 1999-05-26 | 1,069 | 1,069 | 1,049 | 1,049 | 2,000 | 699.33 |
| 1999-05-25 | 1,050 | 1,070 | 1,047 | 1,070 | 18,000 | 713.33 |
| 1999-05-24 | 1,070 | 1,070 | 1,060 | 1,070 | 8,000 | 713.33 |
| 1999-05-21 | 1,110 | 1,110 | 1,085 | 1,085 | 6,000 | 723.33 |
| 1999-05-20 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 | 733.33 |
| 1999-05-19 | 1,100 | 1,110 | 1,100 | 1,110 | 25,000 | 740 |
| 1999-05-18 | 1,105 | 1,105 | 1,100 | 1,100 | 13,000 | 733.33 |
| 1999-05-17 | 1,095 | 1,105 | 1,095 | 1,105 | 11,000 | 736.67 |
| 1999-05-14 | 1,085 | 1,100 | 1,085 | 1,095 | 9,000 | 730 |
| 1999-05-13 | 1,100 | 1,120 | 1,100 | 1,101 | 15,000 | 734 |
| 1999-05-12 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 | 734 |
| 1999-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 733.33 |
| 1999-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 733.33 |
| 1999-05-07 | 1,100 | 1,130 | 1,100 | 1,130 | 24,000 | 753.33 |
| 1999-05-06 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 | 733.33 |
| 1999-04-30 | 1,100 | 1,100 | 1,075 | 1,100 | 13,000 | 733.33 |
| 1999-04-28 | 1,100 | 1,130 | 1,100 | 1,100 | 8,000 | 733.33 |
| 1999-04-27 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 | 753.33 |
| 1999-04-26 | 1,100 | 1,100 | 1,075 | 1,100 | 8,000 | 733.33 |
| 1999-04-23 | 1,100 | 1,100 | 1,075 | 1,100 | 13,000 | 733.33 |
| 1999-04-22 | 1,110 | 1,110 | 1,070 | 1,070 | 9,000 | 713.33 |
| 1999-04-21 | 1,071 | 1,071 | 1,071 | 1,071 | 7,000 | 714 |
| 1999-04-20 | 1,071 | 1,100 | 1,071 | 1,100 | 6,000 | 733.33 |
| 1999-04-19 | 1,126 | 1,126 | 1,050 | 1,060 | 12,000 | 706.67 |
| 1999-04-16 | 1,126 | 1,126 | 1,126 | 1,126 | 2,000 | 750.67 |
| 1999-04-15 | 1,135 | 1,135 | 1,120 | 1,120 | 12,000 | 746.67 |
| 1999-04-14 | 1,145 | 1,150 | 1,135 | 1,135 | 18,000 | 756.67 |
| 1999-04-13 | 1,145 | 1,160 | 1,145 | 1,150 | 13,000 | 766.67 |
| 1999-04-12 | 1,164 | 1,164 | 1,145 | 1,147 | 12,000 | 764.67 |
| 1999-04-09 | 1,155 | 1,155 | 1,145 | 1,145 | 52,000 | 763.33 |
| 1999-04-08 | 1,180 | 1,180 | 1,170 | 1,179 | 15,000 | 786 |
| 1999-04-07 | 1,141 | 1,180 | 1,141 | 1,180 | 11,000 | 786.67 |
| 1999-04-06 | 1,180 | 1,180 | 1,131 | 1,131 | 14,000 | 754 |
| 1999-04-05 | 1,131 | 1,181 | 1,131 | 1,160 | 21,000 | 773.33 |
| 1999-04-02 | 1,131 | 1,150 | 1,120 | 1,129 | 15,000 | 752.67 |
| 1999-04-01 | 1,110 | 1,150 | 1,110 | 1,130 | 11,000 | 753.33 |
| 1999-03-31 | 1,200 | 1,210 | 1,140 | 1,150 | 75,000 | 766.67 |
| 1999-03-30 | 1,095 | 1,150 | 1,095 | 1,150 | 62,000 | 766.67 |
| 1999-03-29 | 1,090 | 1,098 | 1,080 | 1,090 | 9,000 | 726.67 |
| 1999-03-26 | 1,070 | 1,070 | 1,035 | 1,035 | 6,000 | 690 |
| 1999-03-25 | 1,049 | 1,050 | 1,033 | 1,033 | 14,000 | 688.67 |
| 1999-03-24 | 1,049 | 1,050 | 1,032 | 1,050 | 16,000 | 700 |
| 1999-03-23 | 1,031 | 1,050 | 1,030 | 1,050 | 19,000 | 700 |
| 1999-03-19 | 1,050 | 1,050 | 1,030 | 1,030 | 45,000 | 686.67 |
| 1999-03-18 | 1,100 | 1,100 | 1,050 | 1,050 | 14,000 | 700 |
| 1999-03-17 | 1,080 | 1,100 | 1,070 | 1,070 | 21,000 | 713.33 |
| 1999-03-16 | 1,100 | 1,100 | 1,080 | 1,100 | 12,000 | 733.33 |
| 1999-03-15 | 1,120 | 1,120 | 1,078 | 1,100 | 11,000 | 733.33 |
| 1999-03-12 | 1,101 | 1,115 | 1,070 | 1,070 | 29,000 | 713.33 |
| 1999-03-11 | 1,110 | 1,120 | 1,100 | 1,105 | 30,000 | 736.67 |
| 1999-03-10 | 1,100 | 1,110 | 1,090 | 1,100 | 26,000 | 733.33 |
| 1999-03-09 | 1,100 | 1,100 | 1,070 | 1,090 | 18,000 | 726.67 |
| 1999-03-08 | 1,120 | 1,120 | 1,090 | 1,090 | 15,000 | 726.67 |
| 1999-03-05 | 1,050 | 1,090 | 1,020 | 1,090 | 69,000 | 726.67 |
| 1999-03-04 | 1,020 | 1,030 | 1,015 | 1,020 | 11,000 | 680 |
| 1999-03-03 | 1,024 | 1,024 | 1,015 | 1,020 | 6,000 | 680 |
| 1999-03-02 | 1,051 | 1,051 | 1,026 | 1,050 | 12,000 | 700 |
| 1999-03-01 | 1,015 | 1,050 | 1,014 | 1,050 | 16,000 | 700 |
| 1999-02-26 | 1,049 | 1,049 | 1,009 | 1,015 | 31,000 | 676.67 |
| 1999-02-25 | 1,030 | 1,049 | 1,030 | 1,049 | 18,000 | 699.33 |
| 1999-02-24 | 1,020 | 1,040 | 1,000 | 1,031 | 15,000 | 687.33 |
| 1999-02-23 | 1,003 | 1,021 | 1,003 | 1,015 | 16,000 | 676.67 |
| 1999-02-22 | 1,042 | 1,042 | 1,001 | 1,001 | 15,000 | 667.33 |
| 1999-02-19 | 1,010 | 1,010 | 1,002 | 1,002 | 10,000 | 668 |
| 1999-02-18 | 1,020 | 1,020 | 1,011 | 1,020 | 7,000 | 680 |
| 1999-02-17 | 1,054 | 1,054 | 1,011 | 1,011 | 16,000 | 674 |
| 1999-02-16 | 1,000 | 1,060 | 1,000 | 1,060 | 25,000 | 706.67 |
| 1999-02-15 | 1,025 | 1,030 | 1,025 | 1,030 | 9,000 | 686.67 |
| 1999-02-12 | 1,026 | 1,028 | 1,025 | 1,025 | 23,000 | 683.33 |
| 1999-02-10 | 1,020 | 1,025 | 1,004 | 1,025 | 15,000 | 683.33 |
| 1999-02-09 | 1,020 | 1,021 | 1,010 | 1,020 | 16,000 | 680 |
| 1999-02-08 | 1,050 | 1,050 | 1,021 | 1,040 | 15,000 | 693.33 |
| 1999-02-05 | 1,020 | 1,062 | 1,020 | 1,049 | 15,000 | 699.33 |
| 1999-02-04 | 1,021 | 1,030 | 1,020 | 1,022 | 16,000 | 681.33 |
| 1999-02-03 | 1,070 | 1,070 | 1,025 | 1,045 | 28,000 | 696.67 |
| 1999-02-02 | 1,076 | 1,076 | 1,076 | 1,076 | 3,000 | 717.33 |
| 1999-02-01 | 1,100 | 1,100 | 1,070 | 1,070 | 20,000 | 713.33 |
| 1999-01-29 | 1,081 | 1,090 | 1,060 | 1,070 | 14,000 | 713.33 |
| 1999-01-28 | 1,100 | 1,100 | 1,070 | 1,070 | 27,000 | 713.33 |
| 1999-01-27 | 1,061 | 1,100 | 1,060 | 1,070 | 17,000 | 713.33 |
| 1999-01-26 | 1,061 | 1,090 | 1,061 | 1,061 | 12,000 | 707.33 |
| 1999-01-25 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 | 706.67 |
| 1999-01-22 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 | 700 |
| 1999-01-21 | 1,040 | 1,050 | 1,030 | 1,030 | 28,000 | 686.67 |
| 1999-01-20 | 1,010 | 1,010 | 1,000 | 1,010 | 25,000 | 673.33 |
| 1999-01-19 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 | 673.33 |
| 1999-01-18 | 1,021 | 1,030 | 1,000 | 1,000 | 14,000 | 666.67 |
| 1999-01-14 | 990 | 1,020 | 990 | 1,000 | 26,000 | 666.67 |
| 1999-01-13 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 | 673.33 |
| 1999-01-12 | 1,040 | 1,040 | 1,030 | 1,040 | 45,000 | 693.33 |
| 1999-01-08 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 | 693.33 |
| 1999-01-07 | 1,066 | 1,080 | 1,061 | 1,080 | 6,000 | 720 |
| 1999-01-06 | 1,052 | 1,052 | 1,051 | 1,051 | 5,000 | 700.67 |
| 1999-01-05 | 1,070 | 1,070 | 1,051 | 1,052 | 8,000 | 701.33 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
