7741 HOYA(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 | 8,080 | 8,100 | 7,970 | 8,050 | 184,000 | 2,012.50 |
| 1999-12-29 | 7,480 | 7,950 | 7,400 | 7,880 | 245,000 | 1,970 |
| 1999-12-28 | 7,380 | 7,410 | 7,210 | 7,340 | 84,000 | 1,835 |
| 1999-12-27 | 7,410 | 7,420 | 7,270 | 7,280 | 103,000 | 1,820 |
| 1999-12-24 | 7,300 | 7,400 | 7,270 | 7,330 | 247,000 | 1,832.50 |
| 1999-12-22 | 7,150 | 7,250 | 7,050 | 7,200 | 214,000 | 1,800 |
| 1999-12-21 | 7,250 | 7,250 | 7,000 | 7,180 | 170,000 | 1,795 |
| 1999-12-20 | 7,270 | 7,310 | 7,230 | 7,300 | 111,000 | 1,825 |
| 1999-12-17 | 7,100 | 7,280 | 7,100 | 7,200 | 179,000 | 1,800 |
| 1999-12-16 | 7,100 | 7,140 | 6,970 | 7,050 | 329,000 | 1,762.50 |
| 1999-12-15 | 7,250 | 7,300 | 7,030 | 7,090 | 363,000 | 1,772.50 |
| 1999-12-14 | 7,150 | 7,300 | 7,150 | 7,200 | 378,000 | 1,800 |
| 1999-12-13 | 7,170 | 7,200 | 7,090 | 7,160 | 253,000 | 1,790 |
| 1999-12-10 | 7,400 | 7,460 | 7,300 | 7,460 | 434,000 | 1,865 |
| 1999-12-09 | 7,200 | 7,300 | 7,200 | 7,300 | 248,000 | 1,825 |
| 1999-12-08 | 7,110 | 7,390 | 7,090 | 7,200 | 254,000 | 1,800 |
| 1999-12-07 | 7,340 | 7,350 | 7,180 | 7,290 | 212,000 | 1,822.50 |
| 1999-12-06 | 7,660 | 7,660 | 7,250 | 7,380 | 306,000 | 1,845 |
| 1999-12-03 | 7,250 | 7,430 | 7,220 | 7,260 | 215,000 | 1,815 |
| 1999-12-02 | 7,250 | 7,300 | 7,000 | 7,250 | 347,000 | 1,812.50 |
| 1999-12-01 | 7,340 | 7,360 | 7,270 | 7,300 | 180,000 | 1,825 |
| 1999-11-30 | 7,530 | 7,530 | 7,400 | 7,400 | 145,000 | 1,850 |
| 1999-11-29 | 7,610 | 7,610 | 7,410 | 7,500 | 182,000 | 1,875 |
| 1999-11-26 | 7,390 | 7,800 | 7,390 | 7,640 | 186,000 | 1,910 |
| 1999-11-25 | 7,340 | 7,600 | 7,230 | 7,390 | 258,000 | 1,847.50 |
| 1999-11-24 | 7,780 | 7,860 | 7,200 | 7,220 | 254,000 | 1,805 |
| 1999-11-22 | 7,830 | 7,830 | 7,600 | 7,600 | 201,000 | 1,900 |
| 1999-11-19 | 7,790 | 7,880 | 7,550 | 7,600 | 109,000 | 1,900 |
| 1999-11-18 | 7,950 | 7,950 | 7,710 | 7,900 | 114,000 | 1,975 |
| 1999-11-17 | 8,060 | 8,160 | 7,700 | 7,750 | 146,000 | 1,937.50 |
| 1999-11-16 | 7,590 | 8,000 | 7,510 | 7,900 | 367,000 | 1,975 |
| 1999-11-15 | 7,110 | 7,450 | 7,110 | 7,390 | 203,000 | 1,847.50 |
| 1999-11-12 | 7,290 | 7,330 | 7,000 | 7,210 | 385,000 | 1,802.50 |
| 1999-11-11 | 7,740 | 7,750 | 7,300 | 7,490 | 233,000 | 1,872.50 |
| 1999-11-10 | 7,370 | 7,650 | 7,350 | 7,650 | 225,000 | 1,912.50 |
| 1999-11-09 | 7,410 | 7,510 | 7,400 | 7,470 | 197,000 | 1,867.50 |
| 1999-11-08 | 7,800 | 7,850 | 7,510 | 7,510 | 252,000 | 1,877.50 |
| 1999-11-05 | 8,250 | 8,250 | 7,960 | 8,000 | 222,000 | 2,000 |
| 1999-11-04 | 7,930 | 8,250 | 7,800 | 8,250 | 610,000 | 2,062.50 |
| 1999-11-02 | 7,690 | 7,880 | 7,650 | 7,730 | 303,000 | 1,932.50 |
| 1999-11-01 | 7,600 | 7,740 | 7,580 | 7,690 | 248,000 | 1,922.50 |
| 1999-10-29 | 7,370 | 7,540 | 7,310 | 7,500 | 539,000 | 1,875 |
| 1999-10-28 | 7,190 | 7,190 | 6,950 | 6,970 | 168,000 | 1,742.50 |
| 1999-10-27 | 7,350 | 7,400 | 7,100 | 7,160 | 335,000 | 1,790 |
| 1999-10-26 | 7,010 | 7,340 | 7,010 | 7,250 | 364,000 | 1,812.50 |
| 1999-10-25 | 6,620 | 7,140 | 6,620 | 7,010 | 396,000 | 1,752.50 |
| 1999-10-22 | 6,630 | 6,690 | 6,510 | 6,610 | 417,000 | 1,652.50 |
| 1999-10-21 | 6,930 | 7,150 | 6,750 | 6,930 | 622,000 | 1,732.50 |
| 1999-10-20 | 6,500 | 6,890 | 6,500 | 6,870 | 366,000 | 1,717.50 |
| 1999-10-19 | 6,390 | 6,430 | 6,330 | 6,400 | 243,000 | 1,600 |
| 1999-10-18 | 6,300 | 6,350 | 6,120 | 6,300 | 230,000 | 1,575 |
| 1999-10-15 | 6,630 | 6,630 | 6,450 | 6,500 | 191,000 | 1,625 |
| 1999-10-14 | 6,700 | 6,700 | 6,510 | 6,530 | 267,000 | 1,632.50 |
| 1999-10-13 | 6,730 | 6,850 | 6,630 | 6,770 | 387,000 | 1,692.50 |
| 1999-10-12 | 7,210 | 7,210 | 6,780 | 6,830 | 317,000 | 1,707.50 |
| 1999-10-08 | 7,000 | 7,200 | 6,880 | 7,200 | 449,000 | 1,800 |
| 1999-10-07 | 6,800 | 7,110 | 6,710 | 7,100 | 950,000 | 1,775 |
| 1999-10-06 | 6,600 | 6,600 | 6,480 | 6,530 | 99,000 | 1,632.50 |
| 1999-10-05 | 6,540 | 6,610 | 6,490 | 6,610 | 186,000 | 1,652.50 |
| 1999-10-04 | 6,600 | 6,600 | 6,410 | 6,440 | 145,000 | 1,610 |
| 1999-10-01 | 6,340 | 6,600 | 6,320 | 6,600 | 344,000 | 1,650 |
| 1999-09-30 | 6,250 | 6,450 | 6,250 | 6,440 | 229,000 | 1,610 |
| 1999-09-29 | 6,190 | 6,250 | 6,120 | 6,170 | 148,000 | 1,542.50 |
| 1999-09-28 | 6,000 | 6,300 | 5,970 | 6,210 | 346,000 | 1,552.50 |
| 1999-09-27 | 6,070 | 6,250 | 5,970 | 6,100 | 374,000 | 1,525 |
| 1999-09-24 | 5,550 | 5,790 | 5,520 | 5,780 | 326,000 | 1,445 |
| 1999-09-22 | 5,580 | 5,800 | 5,570 | 5,790 | 312,000 | 1,447.50 |
| 1999-09-21 | 5,980 | 6,030 | 5,870 | 5,980 | 411,000 | 1,495 |
| 1999-09-20 | 6,000 | 6,070 | 5,900 | 5,950 | 504,000 | 1,487.50 |
| 1999-09-17 | 6,080 | 6,090 | 5,850 | 5,850 | 534,000 | 1,462.50 |
| 1999-09-16 | 6,270 | 6,270 | 6,040 | 6,100 | 285,000 | 1,525 |
| 1999-09-14 | 6,350 | 6,380 | 6,250 | 6,340 | 185,000 | 1,585 |
| 1999-09-13 | 6,440 | 6,530 | 6,350 | 6,450 | 186,000 | 1,612.50 |
| 1999-09-10 | 6,380 | 6,500 | 6,370 | 6,450 | 316,000 | 1,612.50 |
| 1999-09-09 | 6,420 | 6,530 | 6,350 | 6,410 | 194,000 | 1,602.50 |
| 1999-09-08 | 6,700 | 6,700 | 6,520 | 6,520 | 113,000 | 1,630 |
| 1999-09-07 | 6,700 | 6,700 | 6,600 | 6,600 | 104,000 | 1,650 |
| 1999-09-06 | 6,600 | 6,710 | 6,550 | 6,700 | 212,000 | 1,675 |
| 1999-09-03 | 6,630 | 6,630 | 6,460 | 6,500 | 108,000 | 1,625 |
| 1999-09-02 | 6,710 | 6,710 | 6,580 | 6,640 | 112,000 | 1,660 |
| 1999-09-01 | 6,720 | 6,840 | 6,680 | 6,790 | 295,000 | 1,697.50 |
| 1999-08-31 | 6,610 | 6,730 | 6,460 | 6,560 | 200,000 | 1,640 |
| 1999-08-30 | 6,630 | 6,630 | 6,530 | 6,610 | 146,000 | 1,652.50 |
| 1999-08-27 | 6,780 | 6,850 | 6,630 | 6,630 | 77,000 | 1,657.50 |
| 1999-08-26 | 6,650 | 6,760 | 6,650 | 6,750 | 88,000 | 1,687.50 |
| 1999-08-25 | 6,580 | 6,770 | 6,580 | 6,650 | 63,000 | 1,662.50 |
| 1999-08-24 | 6,710 | 6,730 | 6,660 | 6,700 | 135,000 | 1,675 |
| 1999-08-23 | 6,680 | 6,700 | 6,670 | 6,680 | 164,000 | 1,670 |
| 1999-08-20 | 6,700 | 6,700 | 6,650 | 6,650 | 107,000 | 1,662.50 |
| 1999-08-19 | 6,580 | 6,680 | 6,530 | 6,600 | 155,000 | 1,650 |
| 1999-08-18 | 6,870 | 6,870 | 6,660 | 6,780 | 213,000 | 1,695 |
| 1999-08-17 | 6,730 | 6,890 | 6,730 | 6,790 | 178,000 | 1,697.50 |
| 1999-08-16 | 6,580 | 6,780 | 6,580 | 6,720 | 166,000 | 1,680 |
| 1999-08-13 | 6,500 | 6,600 | 6,450 | 6,600 | 180,000 | 1,650 |
| 1999-08-12 | 6,520 | 6,590 | 6,500 | 6,550 | 173,000 | 1,637.50 |
| 1999-08-11 | 6,640 | 6,650 | 6,480 | 6,500 | 183,000 | 1,625 |
| 1999-08-10 | 6,800 | 6,800 | 6,650 | 6,650 | 89,000 | 1,662.50 |
| 1999-08-09 | 6,600 | 6,990 | 6,580 | 6,900 | 105,000 | 1,725 |
| 1999-08-06 | 6,850 | 6,880 | 6,720 | 6,800 | 223,000 | 1,700 |
| 1999-08-05 | 6,940 | 6,960 | 6,810 | 6,860 | 141,000 | 1,715 |
| 1999-08-04 | 7,000 | 7,130 | 6,990 | 7,040 | 313,000 | 1,760 |
| 1999-08-03 | 6,920 | 7,000 | 6,910 | 7,000 | 147,000 | 1,750 |
| 1999-08-02 | 6,980 | 6,980 | 6,880 | 6,930 | 80,000 | 1,732.50 |
| 1999-07-30 | 6,880 | 6,980 | 6,880 | 6,960 | 208,000 | 1,740 |
| 1999-07-29 | 6,950 | 6,950 | 6,820 | 6,950 | 158,000 | 1,737.50 |
| 1999-07-28 | 6,880 | 6,950 | 6,800 | 6,850 | 247,000 | 1,712.50 |
| 1999-07-27 | 6,600 | 6,780 | 6,600 | 6,780 | 372,000 | 1,695 |
| 1999-07-26 | 6,360 | 6,530 | 6,360 | 6,400 | 188,000 | 1,600 |
| 1999-07-23 | 6,300 | 6,440 | 6,300 | 6,310 | 294,000 | 1,577.50 |
| 1999-07-22 | 6,560 | 6,800 | 6,500 | 6,550 | 605,000 | 1,637.50 |
| 1999-07-21 | 6,500 | 6,530 | 6,380 | 6,460 | 289,000 | 1,615 |
| 1999-07-19 | 6,750 | 6,900 | 6,660 | 6,900 | 178,000 | 1,725 |
| 1999-07-16 | 7,020 | 7,030 | 6,700 | 6,720 | 454,000 | 1,680 |
| 1999-07-15 | 6,800 | 6,920 | 6,730 | 6,920 | 339,000 | 1,730 |
| 1999-07-14 | 6,750 | 6,800 | 6,650 | 6,770 | 292,000 | 1,692.50 |
| 1999-07-13 | 6,570 | 6,690 | 6,520 | 6,600 | 287,000 | 1,650 |
| 1999-07-12 | 6,200 | 6,500 | 6,200 | 6,370 | 255,000 | 1,592.50 |
| 1999-07-09 | 6,300 | 6,300 | 6,180 | 6,200 | 298,000 | 1,550 |
| 1999-07-08 | 6,360 | 6,450 | 6,320 | 6,430 | 222,000 | 1,607.50 |
| 1999-07-07 | 6,620 | 6,660 | 6,490 | 6,520 | 385,000 | 1,630 |
| 1999-07-06 | 6,850 | 6,850 | 6,690 | 6,720 | 99,000 | 1,680 |
| 1999-07-05 | 6,650 | 6,880 | 6,650 | 6,800 | 143,000 | 1,700 |
| 1999-07-02 | 6,860 | 6,900 | 6,620 | 6,750 | 301,000 | 1,687.50 |
| 1999-07-01 | 6,860 | 6,930 | 6,730 | 6,850 | 407,000 | 1,712.50 |
| 1999-06-30 | 7,000 | 7,060 | 6,800 | 6,830 | 350,000 | 1,707.50 |
| 1999-06-29 | 6,880 | 6,950 | 6,840 | 6,900 | 178,000 | 1,725 |
| 1999-06-28 | 6,820 | 6,830 | 6,750 | 6,810 | 151,000 | 1,702.50 |
| 1999-06-25 | 6,870 | 6,870 | 6,740 | 6,810 | 133,000 | 1,702.50 |
| 1999-06-24 | 6,800 | 6,900 | 6,720 | 6,880 | 240,000 | 1,720 |
| 1999-06-23 | 6,850 | 6,850 | 6,760 | 6,800 | 200,000 | 1,700 |
| 1999-06-22 | 6,990 | 6,990 | 6,780 | 6,880 | 546,000 | 1,720 |
| 1999-06-21 | 6,580 | 6,720 | 6,520 | 6,690 | 667,000 | 1,672.50 |
| 1999-06-18 | 6,270 | 6,480 | 6,270 | 6,480 | 388,000 | 1,620 |
| 1999-06-17 | 6,220 | 6,330 | 6,200 | 6,230 | 357,000 | 1,557.50 |
| 1999-06-16 | 6,280 | 6,280 | 6,180 | 6,180 | 385,000 | 1,545 |
| 1999-06-15 | 6,210 | 6,330 | 6,170 | 6,280 | 200,000 | 1,570 |
| 1999-06-14 | 6,160 | 6,260 | 6,150 | 6,160 | 104,000 | 1,540 |
| 1999-06-11 | 6,300 | 6,340 | 6,220 | 6,220 | 332,000 | 1,555 |
| 1999-06-10 | 6,290 | 6,330 | 6,250 | 6,280 | 237,000 | 1,570 |
| 1999-06-09 | 6,290 | 6,450 | 6,240 | 6,330 | 310,000 | 1,582.50 |
| 1999-06-08 | 6,230 | 6,350 | 6,200 | 6,300 | 134,000 | 1,575 |
| 1999-06-07 | 6,190 | 6,220 | 6,140 | 6,220 | 152,000 | 1,555 |
| 1999-06-04 | 6,090 | 6,140 | 6,060 | 6,110 | 144,000 | 1,527.50 |
| 1999-06-03 | 6,170 | 6,190 | 6,000 | 6,030 | 139,000 | 1,507.50 |
| 1999-06-02 | 6,180 | 6,210 | 6,150 | 6,160 | 79,000 | 1,540 |
| 1999-06-01 | 6,010 | 6,100 | 6,010 | 6,100 | 115,000 | 1,525 |
| 1999-05-31 | 6,210 | 6,210 | 5,910 | 5,910 | 177,000 | 1,477.50 |
| 1999-05-28 | 6,110 | 6,170 | 6,080 | 6,170 | 185,000 | 1,542.50 |
| 1999-05-27 | 6,250 | 6,260 | 6,230 | 6,250 | 71,000 | 1,562.50 |
| 1999-05-26 | 6,160 | 6,280 | 6,160 | 6,160 | 241,000 | 1,540 |
| 1999-05-25 | 6,290 | 6,400 | 6,250 | 6,250 | 137,000 | 1,562.50 |
| 1999-05-24 | 6,300 | 6,320 | 6,250 | 6,320 | 88,000 | 1,580 |
| 1999-05-21 | 6,450 | 6,450 | 6,320 | 6,380 | 343,000 | 1,595 |
| 1999-05-20 | 6,340 | 6,340 | 6,060 | 6,250 | 314,000 | 1,562.50 |
| 1999-05-19 | 6,360 | 6,360 | 6,110 | 6,140 | 151,000 | 1,535 |
| 1999-05-18 | 6,310 | 6,380 | 6,280 | 6,360 | 300,000 | 1,590 |
| 1999-05-17 | 6,090 | 6,210 | 6,090 | 6,210 | 201,000 | 1,552.50 |
| 1999-05-14 | 6,220 | 6,220 | 6,180 | 6,190 | 189,000 | 1,547.50 |
| 1999-05-13 | 6,260 | 6,260 | 6,080 | 6,240 | 248,000 | 1,560 |
| 1999-05-12 | 6,300 | 6,420 | 6,170 | 6,170 | 210,000 | 1,542.50 |
| 1999-05-11 | 6,450 | 6,450 | 6,310 | 6,310 | 134,000 | 1,577.50 |
| 1999-05-10 | 6,450 | 6,520 | 6,420 | 6,470 | 226,000 | 1,617.50 |
| 1999-05-07 | 6,330 | 6,450 | 6,330 | 6,450 | 360,000 | 1,612.50 |
| 1999-05-06 | 6,350 | 6,440 | 6,260 | 6,260 | 345,000 | 1,565 |
| 1999-04-30 | 6,360 | 6,360 | 6,240 | 6,250 | 230,000 | 1,562.50 |
| 1999-04-28 | 6,270 | 6,430 | 6,270 | 6,360 | 633,000 | 1,590 |
| 1999-04-27 | 6,380 | 6,380 | 6,270 | 6,270 | 345,000 | 1,567.50 |
| 1999-04-26 | 6,150 | 6,320 | 6,150 | 6,300 | 1,016,000 | 1,575 |
| 1999-04-23 | 6,300 | 6,300 | 6,060 | 6,150 | 898,000 | 1,537.50 |
| 1999-04-22 | 6,360 | 6,420 | 6,200 | 6,250 | 755,000 | 1,562.50 |
| 1999-04-21 | 6,650 | 6,700 | 6,510 | 6,660 | 146,000 | 1,665 |
| 1999-04-20 | 6,500 | 6,550 | 6,480 | 6,500 | 123,000 | 1,625 |
| 1999-04-19 | 6,560 | 6,630 | 6,500 | 6,630 | 129,000 | 1,657.50 |
| 1999-04-16 | 6,580 | 6,680 | 6,550 | 6,560 | 268,000 | 1,640 |
| 1999-04-15 | 6,800 | 6,800 | 6,650 | 6,680 | 135,000 | 1,670 |
| 1999-04-14 | 6,900 | 6,940 | 6,760 | 6,800 | 116,000 | 1,700 |
| 1999-04-13 | 6,990 | 7,060 | 6,870 | 6,900 | 183,000 | 1,725 |
| 1999-04-12 | 6,940 | 6,980 | 6,800 | 6,800 | 52,000 | 1,700 |
| 1999-04-09 | 7,270 | 7,270 | 7,000 | 7,030 | 243,000 | 1,757.50 |
| 1999-04-08 | 7,090 | 7,300 | 6,900 | 7,300 | 318,000 | 1,825 |
| 1999-04-07 | 6,890 | 7,000 | 6,800 | 7,000 | 272,000 | 1,750 |
| 1999-04-06 | 6,790 | 6,790 | 6,580 | 6,790 | 249,000 | 1,697.50 |
| 1999-04-05 | 7,000 | 7,100 | 6,760 | 6,790 | 78,000 | 1,697.50 |
| 1999-04-02 | 7,030 | 7,160 | 6,810 | 7,000 | 264,000 | 1,750 |
| 1999-04-01 | 6,670 | 7,500 | 6,670 | 7,110 | 315,000 | 1,777.50 |
| 1999-03-31 | 6,810 | 6,810 | 6,600 | 6,720 | 264,000 | 1,680 |
| 1999-03-30 | 7,080 | 7,080 | 6,810 | 6,850 | 148,000 | 1,712.50 |
| 1999-03-29 | 6,960 | 7,120 | 6,940 | 7,010 | 128,000 | 1,752.50 |
| 1999-03-26 | 6,950 | 7,080 | 6,890 | 7,000 | 260,000 | 1,750 |
| 1999-03-25 | 6,790 | 6,950 | 6,760 | 6,950 | 250,000 | 1,737.50 |
| 1999-03-24 | 6,910 | 6,970 | 6,800 | 6,850 | 293,000 | 1,712.50 |
| 1999-03-23 | 6,880 | 7,180 | 6,880 | 7,060 | 441,000 | 1,765 |
| 1999-03-19 | 6,700 | 6,900 | 6,570 | 6,880 | 390,000 | 1,720 |
| 1999-03-18 | 6,900 | 6,900 | 6,560 | 6,560 | 206,000 | 1,640 |
| 1999-03-17 | 6,700 | 6,940 | 6,630 | 6,940 | 382,000 | 1,735 |
| 1999-03-16 | 6,190 | 6,800 | 6,170 | 6,790 | 433,000 | 1,697.50 |
| 1999-03-15 | 6,240 | 6,280 | 6,150 | 6,200 | 246,000 | 1,550 |
| 1999-03-12 | 6,400 | 6,500 | 6,240 | 6,240 | 513,000 | 1,560 |
| 1999-03-11 | 6,300 | 6,330 | 6,200 | 6,310 | 349,000 | 1,577.50 |
| 1999-03-10 | 6,110 | 6,200 | 6,090 | 6,100 | 246,000 | 1,525 |
| 1999-03-09 | 6,130 | 6,130 | 5,960 | 6,060 | 288,000 | 1,515 |
| 1999-03-08 | 6,100 | 6,180 | 5,950 | 6,130 | 611,000 | 1,532.50 |
| 1999-03-05 | 5,810 | 5,900 | 5,780 | 5,900 | 394,000 | 1,475 |
| 1999-03-04 | 5,680 | 5,720 | 5,600 | 5,700 | 204,000 | 1,425 |
| 1999-03-03 | 5,660 | 5,660 | 5,480 | 5,540 | 96,000 | 1,385 |
| 1999-03-02 | 5,700 | 5,700 | 5,490 | 5,520 | 173,000 | 1,380 |
| 1999-03-01 | 5,600 | 5,690 | 5,560 | 5,600 | 152,000 | 1,400 |
| 1999-02-26 | 5,810 | 5,890 | 5,800 | 5,800 | 119,000 | 1,450 |
| 1999-02-25 | 5,930 | 5,930 | 5,800 | 5,800 | 165,000 | 1,450 |
| 1999-02-24 | 5,860 | 6,050 | 5,700 | 5,910 | 459,000 | 1,477.50 |
| 1999-02-23 | 5,750 | 5,850 | 5,690 | 5,840 | 298,000 | 1,460 |
| 1999-02-22 | 5,470 | 5,500 | 5,410 | 5,500 | 106,000 | 1,375 |
| 1999-02-19 | 5,310 | 5,400 | 5,300 | 5,370 | 159,000 | 1,342.50 |
| 1999-02-18 | 5,310 | 5,410 | 5,260 | 5,300 | 61,000 | 1,325 |
| 1999-02-17 | 5,400 | 5,480 | 5,390 | 5,410 | 227,000 | 1,352.50 |
| 1999-02-16 | 5,350 | 5,450 | 5,340 | 5,350 | 272,000 | 1,337.50 |
| 1999-02-15 | 5,250 | 5,340 | 5,200 | 5,290 | 536,000 | 1,322.50 |
| 1999-02-12 | 5,560 | 5,590 | 5,520 | 5,550 | 135,000 | 1,387.50 |
| 1999-02-10 | 5,520 | 5,680 | 5,520 | 5,660 | 93,000 | 1,415 |
| 1999-02-09 | 5,750 | 5,780 | 5,590 | 5,620 | 163,000 | 1,405 |
| 1999-02-08 | 5,650 | 5,700 | 5,650 | 5,690 | 27,000 | 1,422.50 |
| 1999-02-05 | 5,750 | 5,750 | 5,600 | 5,750 | 122,000 | 1,437.50 |
| 1999-02-04 | 5,690 | 5,720 | 5,600 | 5,650 | 308,000 | 1,412.50 |
| 1999-02-03 | 5,750 | 5,820 | 5,740 | 5,790 | 111,000 | 1,447.50 |
| 1999-02-02 | 5,950 | 5,950 | 5,750 | 5,840 | 132,000 | 1,460 |
| 1999-02-01 | 5,950 | 5,950 | 5,870 | 5,950 | 369,000 | 1,487.50 |
| 1999-01-29 | 5,900 | 5,950 | 5,870 | 5,950 | 351,000 | 1,487.50 |
| 1999-01-28 | 5,900 | 5,930 | 5,840 | 5,840 | 230,000 | 1,460 |
| 1999-01-27 | 5,800 | 5,910 | 5,690 | 5,850 | 353,000 | 1,462.50 |
| 1999-01-26 | 5,740 | 5,780 | 5,660 | 5,690 | 192,000 | 1,422.50 |
| 1999-01-25 | 5,670 | 5,780 | 5,650 | 5,720 | 413,000 | 1,430 |
| 1999-01-22 | 5,470 | 5,700 | 5,470 | 5,510 | 580,000 | 1,377.50 |
| 1999-01-21 | 5,250 | 5,380 | 5,200 | 5,380 | 207,000 | 1,345 |
| 1999-01-20 | 5,030 | 5,290 | 5,030 | 5,290 | 166,000 | 1,322.50 |
| 1999-01-19 | 5,120 | 5,170 | 5,010 | 5,010 | 129,000 | 1,252.50 |
| 1999-01-18 | 5,120 | 5,180 | 5,050 | 5,170 | 80,000 | 1,292.50 |
| 1999-01-14 | 5,050 | 5,180 | 5,010 | 5,180 | 217,000 | 1,295 |
| 1999-01-13 | 5,080 | 5,250 | 5,080 | 5,100 | 103,000 | 1,275 |
| 1999-01-12 | 5,100 | 5,200 | 5,100 | 5,130 | 109,000 | 1,282.50 |
| 1999-01-11 | 5,280 | 5,350 | 5,280 | 5,300 | 57,000 | 1,325 |
| 1999-01-08 | 5,460 | 5,490 | 5,430 | 5,480 | 115,000 | 1,370 |
| 1999-01-07 | 5,680 | 5,700 | 5,420 | 5,450 | 204,000 | 1,362.50 |
| 1999-01-06 | 5,340 | 5,580 | 5,300 | 5,580 | 195,000 | 1,395 |
| 1999-01-05 | 5,350 | 5,360 | 5,200 | 5,260 | 101,000 | 1,315 |
| 1999-01-04 | 5,480 | 5,480 | 5,330 | 5,350 | 34,000 | 1,337.50 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
