7966 リンテック(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 | 1,109 | 1,148 | 1,089 | 1,110 | 20,000 | 1,110 |
| 1999-12-29 | 1,086 | 1,120 | 1,086 | 1,120 | 38,000 | 1,120 |
| 1999-12-28 | 1,120 | 1,121 | 1,070 | 1,088 | 59,000 | 1,088 |
| 1999-12-27 | 1,145 | 1,145 | 1,111 | 1,112 | 85,000 | 1,112 |
| 1999-12-24 | 1,050 | 1,060 | 1,045 | 1,045 | 116,000 | 1,045 |
| 1999-12-22 | 985 | 1,018 | 975 | 1,017 | 56,000 | 1,017 |
| 1999-12-21 | 975 | 984 | 961 | 984 | 162,000 | 984 |
| 1999-12-20 | 965 | 965 | 960 | 965 | 258,000 | 965 |
| 1999-12-17 | 985 | 990 | 965 | 965 | 172,000 | 965 |
| 1999-12-16 | 990 | 990 | 980 | 985 | 299,000 | 985 |
| 1999-12-15 | 990 | 1,000 | 989 | 989 | 243,000 | 989 |
| 1999-12-14 | 1,049 | 1,050 | 990 | 990 | 195,000 | 990 |
| 1999-12-13 | 1,080 | 1,080 | 1,050 | 1,050 | 69,000 | 1,050 |
| 1999-12-10 | 1,030 | 1,080 | 1,030 | 1,079 | 226,000 | 1,079 |
| 1999-12-09 | 1,050 | 1,055 | 1,050 | 1,055 | 69,000 | 1,055 |
| 1999-12-08 | 1,071 | 1,089 | 1,051 | 1,059 | 61,000 | 1,059 |
| 1999-12-07 | 1,068 | 1,086 | 1,068 | 1,069 | 72,000 | 1,069 |
| 1999-12-06 | 1,085 | 1,137 | 1,073 | 1,087 | 204,000 | 1,087 |
| 1999-12-03 | 1,128 | 1,128 | 1,065 | 1,116 | 158,000 | 1,116 |
| 1999-12-02 | 1,130 | 1,139 | 1,120 | 1,126 | 166,000 | 1,126 |
| 1999-12-01 | 1,065 | 1,117 | 1,065 | 1,117 | 130,000 | 1,117 |
| 1999-11-30 | 1,092 | 1,092 | 1,065 | 1,065 | 110,000 | 1,065 |
| 1999-11-29 | 1,115 | 1,115 | 1,050 | 1,072 | 167,000 | 1,072 |
| 1999-11-26 | 1,135 | 1,136 | 1,030 | 1,115 | 255,000 | 1,115 |
| 1999-11-25 | 1,175 | 1,175 | 1,133 | 1,137 | 90,000 | 1,137 |
| 1999-11-24 | 1,209 | 1,209 | 1,170 | 1,175 | 78,000 | 1,175 |
| 1999-11-22 | 1,230 | 1,230 | 1,210 | 1,211 | 45,000 | 1,211 |
| 1999-11-19 | 1,229 | 1,230 | 1,210 | 1,224 | 76,000 | 1,224 |
| 1999-11-18 | 1,230 | 1,235 | 1,170 | 1,190 | 125,000 | 1,190 |
| 1999-11-17 | 1,243 | 1,243 | 1,225 | 1,235 | 88,000 | 1,235 |
| 1999-11-16 | 1,200 | 1,205 | 1,185 | 1,203 | 85,000 | 1,203 |
| 1999-11-15 | 1,278 | 1,285 | 1,200 | 1,218 | 91,000 | 1,218 |
| 1999-11-12 | 1,291 | 1,293 | 1,280 | 1,285 | 92,000 | 1,285 |
| 1999-11-11 | 1,340 | 1,369 | 1,287 | 1,287 | 96,000 | 1,287 |
| 1999-11-10 | 1,340 | 1,340 | 1,290 | 1,327 | 33,000 | 1,327 |
| 1999-11-09 | 1,350 | 1,365 | 1,350 | 1,360 | 49,000 | 1,360 |
| 1999-11-08 | 1,361 | 1,361 | 1,355 | 1,356 | 55,000 | 1,356 |
| 1999-11-05 | 1,370 | 1,370 | 1,350 | 1,355 | 53,000 | 1,355 |
| 1999-11-04 | 1,349 | 1,382 | 1,349 | 1,371 | 49,000 | 1,371 |
| 1999-11-02 | 1,360 | 1,360 | 1,350 | 1,359 | 56,000 | 1,359 |
| 1999-11-01 | 1,381 | 1,382 | 1,350 | 1,365 | 42,000 | 1,365 |
| 1999-10-29 | 1,371 | 1,420 | 1,365 | 1,376 | 253,000 | 1,376 |
| 1999-10-28 | 1,431 | 1,431 | 1,371 | 1,371 | 49,000 | 1,371 |
| 1999-10-27 | 1,348 | 1,378 | 1,320 | 1,371 | 74,000 | 1,371 |
| 1999-10-26 | 1,362 | 1,363 | 1,330 | 1,330 | 18,000 | 1,330 |
| 1999-10-25 | 1,390 | 1,400 | 1,362 | 1,362 | 45,000 | 1,362 |
| 1999-10-22 | 1,390 | 1,395 | 1,360 | 1,360 | 53,000 | 1,360 |
| 1999-10-21 | 1,401 | 1,415 | 1,386 | 1,386 | 47,000 | 1,386 |
| 1999-10-20 | 1,371 | 1,395 | 1,370 | 1,381 | 63,000 | 1,381 |
| 1999-10-19 | 1,355 | 1,361 | 1,335 | 1,360 | 72,000 | 1,360 |
| 1999-10-18 | 1,320 | 1,377 | 1,287 | 1,360 | 160,000 | 1,360 |
| 1999-10-15 | 1,405 | 1,425 | 1,359 | 1,359 | 90,000 | 1,359 |
| 1999-10-14 | 1,440 | 1,449 | 1,424 | 1,445 | 74,000 | 1,445 |
| 1999-10-13 | 1,425 | 1,450 | 1,405 | 1,440 | 86,000 | 1,440 |
| 1999-10-12 | 1,480 | 1,487 | 1,430 | 1,430 | 93,000 | 1,430 |
| 1999-10-08 | 1,484 | 1,485 | 1,442 | 1,461 | 144,000 | 1,461 |
| 1999-10-07 | 1,512 | 1,513 | 1,470 | 1,485 | 407,000 | 1,485 |
| 1999-10-06 | 1,475 | 1,515 | 1,460 | 1,491 | 1,013,000 | 1,491 |
| 1999-10-05 | 1,400 | 1,475 | 1,400 | 1,467 | 1,111,000 | 1,467 |
| 1999-10-04 | 1,350 | 1,425 | 1,337 | 1,380 | 389,000 | 1,380 |
| 1999-10-01 | 1,290 | 1,360 | 1,260 | 1,335 | 278,000 | 1,335 |
| 1999-09-30 | 1,270 | 1,310 | 1,250 | 1,285 | 357,000 | 1,285 |
| 1999-09-29 | 1,276 | 1,280 | 1,240 | 1,270 | 53,000 | 1,270 |
| 1999-09-28 | 1,280 | 1,295 | 1,261 | 1,276 | 35,000 | 1,276 |
| 1999-09-27 | 1,294 | 1,294 | 1,260 | 1,262 | 77,000 | 1,262 |
| 1999-09-24 | 1,299 | 1,299 | 1,220 | 1,240 | 91,000 | 1,240 |
| 1999-09-22 | 1,264 | 1,295 | 1,250 | 1,283 | 82,000 | 1,283 |
| 1999-09-21 | 1,270 | 1,271 | 1,231 | 1,264 | 107,000 | 1,264 |
| 1999-09-20 | 1,330 | 1,339 | 1,249 | 1,268 | 221,000 | 1,268 |
| 1999-09-17 | 1,270 | 1,289 | 1,245 | 1,270 | 126,000 | 1,270 |
| 1999-09-16 | 1,341 | 1,349 | 1,240 | 1,270 | 202,000 | 1,270 |
| 1999-09-14 | 1,350 | 1,410 | 1,320 | 1,370 | 600,000 | 1,370 |
| 1999-09-13 | 1,320 | 1,348 | 1,319 | 1,330 | 356,000 | 1,330 |
| 1999-09-10 | 1,175 | 1,295 | 1,175 | 1,295 | 208,000 | 1,295 |
| 1999-09-09 | 1,180 | 1,195 | 1,180 | 1,195 | 137,000 | 1,195 |
| 1999-09-08 | 1,200 | 1,200 | 1,162 | 1,168 | 34,000 | 1,168 |
| 1999-09-07 | 1,225 | 1,225 | 1,205 | 1,207 | 14,000 | 1,207 |
| 1999-09-06 | 1,170 | 1,205 | 1,165 | 1,205 | 35,000 | 1,205 |
| 1999-09-03 | 1,170 | 1,203 | 1,170 | 1,203 | 109,000 | 1,203 |
| 1999-09-02 | 1,207 | 1,207 | 1,170 | 1,170 | 117,000 | 1,170 |
| 1999-09-01 | 1,203 | 1,203 | 1,195 | 1,198 | 131,000 | 1,198 |
| 1999-08-31 | 1,203 | 1,210 | 1,200 | 1,200 | 34,000 | 1,200 |
| 1999-08-30 | 1,240 | 1,240 | 1,211 | 1,215 | 6,000 | 1,215 |
| 1999-08-27 | 1,202 | 1,214 | 1,202 | 1,203 | 45,000 | 1,203 |
| 1999-08-26 | 1,205 | 1,221 | 1,203 | 1,203 | 68,000 | 1,203 |
| 1999-08-25 | 1,265 | 1,265 | 1,201 | 1,265 | 336,000 | 1,265 |
| 1999-08-24 | 1,201 | 1,255 | 1,200 | 1,248 | 58,000 | 1,248 |
| 1999-08-23 | 1,180 | 1,184 | 1,170 | 1,180 | 43,000 | 1,180 |
| 1999-08-20 | 1,201 | 1,201 | 1,185 | 1,185 | 53,000 | 1,185 |
| 1999-08-19 | 1,190 | 1,195 | 1,190 | 1,193 | 41,000 | 1,193 |
| 1999-08-18 | 1,223 | 1,223 | 1,200 | 1,201 | 51,000 | 1,201 |
| 1999-08-17 | 1,209 | 1,209 | 1,191 | 1,201 | 36,000 | 1,201 |
| 1999-08-16 | 1,209 | 1,229 | 1,209 | 1,229 | 34,000 | 1,229 |
| 1999-08-13 | 1,211 | 1,211 | 1,200 | 1,209 | 13,000 | 1,209 |
| 1999-08-12 | 1,215 | 1,215 | 1,200 | 1,206 | 28,000 | 1,206 |
| 1999-08-11 | 1,211 | 1,211 | 1,195 | 1,195 | 28,000 | 1,195 |
| 1999-08-10 | 1,198 | 1,207 | 1,190 | 1,191 | 39,000 | 1,191 |
| 1999-08-09 | 1,192 | 1,203 | 1,187 | 1,203 | 130,000 | 1,203 |
| 1999-08-06 | 1,245 | 1,245 | 1,180 | 1,210 | 172,000 | 1,210 |
| 1999-08-05 | 1,256 | 1,256 | 1,216 | 1,245 | 36,000 | 1,245 |
| 1999-08-04 | 1,280 | 1,302 | 1,270 | 1,285 | 90,000 | 1,285 |
| 1999-08-03 | 1,325 | 1,325 | 1,298 | 1,300 | 38,000 | 1,300 |
| 1999-08-02 | 1,283 | 1,330 | 1,283 | 1,320 | 40,000 | 1,320 |
| 1999-07-30 | 1,317 | 1,349 | 1,290 | 1,323 | 255,000 | 1,323 |
| 1999-07-29 | 1,285 | 1,310 | 1,275 | 1,307 | 159,000 | 1,307 |
| 1999-07-28 | 1,260 | 1,275 | 1,255 | 1,275 | 159,000 | 1,275 |
| 1999-07-27 | 1,210 | 1,242 | 1,210 | 1,234 | 31,000 | 1,234 |
| 1999-07-26 | 1,227 | 1,256 | 1,220 | 1,250 | 142,000 | 1,250 |
| 1999-07-23 | 1,180 | 1,220 | 1,180 | 1,205 | 52,000 | 1,205 |
| 1999-07-22 | 1,269 | 1,269 | 1,220 | 1,220 | 55,000 | 1,220 |
| 1999-07-21 | 1,249 | 1,264 | 1,249 | 1,264 | 48,000 | 1,264 |
| 1999-07-19 | 1,253 | 1,254 | 1,243 | 1,245 | 163,000 | 1,245 |
| 1999-07-16 | 1,245 | 1,255 | 1,240 | 1,240 | 66,000 | 1,240 |
| 1999-07-15 | 1,249 | 1,252 | 1,240 | 1,240 | 76,000 | 1,240 |
| 1999-07-14 | 1,203 | 1,220 | 1,203 | 1,213 | 101,000 | 1,213 |
| 1999-07-13 | 1,238 | 1,238 | 1,201 | 1,201 | 87,000 | 1,201 |
| 1999-07-12 | 1,221 | 1,222 | 1,209 | 1,222 | 140,000 | 1,222 |
| 1999-07-09 | 1,199 | 1,221 | 1,199 | 1,220 | 156,000 | 1,220 |
| 1999-07-08 | 1,260 | 1,260 | 1,219 | 1,219 | 67,000 | 1,219 |
| 1999-07-07 | 1,295 | 1,295 | 1,250 | 1,250 | 97,000 | 1,250 |
| 1999-07-06 | 1,320 | 1,330 | 1,259 | 1,260 | 166,000 | 1,260 |
| 1999-07-05 | 1,271 | 1,318 | 1,265 | 1,290 | 393,000 | 1,290 |
| 1999-07-02 | 1,277 | 1,280 | 1,230 | 1,265 | 136,000 | 1,265 |
| 1999-07-01 | 1,250 | 1,260 | 1,230 | 1,260 | 81,000 | 1,260 |
| 1999-06-30 | 1,240 | 1,260 | 1,205 | 1,218 | 161,000 | 1,218 |
| 1999-06-29 | 1,255 | 1,255 | 1,205 | 1,220 | 66,000 | 1,220 |
| 1999-06-28 | 1,281 | 1,295 | 1,269 | 1,273 | 69,000 | 1,273 |
| 1999-06-25 | 1,271 | 1,290 | 1,245 | 1,271 | 198,000 | 1,271 |
| 1999-06-24 | 1,239 | 1,270 | 1,219 | 1,251 | 170,000 | 1,251 |
| 1999-06-23 | 1,240 | 1,350 | 1,239 | 1,279 | 340,000 | 1,279 |
| 1999-06-22 | 1,221 | 1,221 | 1,190 | 1,200 | 214,000 | 1,200 |
| 1999-06-21 | 1,195 | 1,250 | 1,193 | 1,195 | 115,000 | 1,195 |
| 1999-06-18 | 1,151 | 1,187 | 1,150 | 1,168 | 91,000 | 1,168 |
| 1999-06-17 | 1,090 | 1,134 | 1,090 | 1,134 | 187,000 | 1,134 |
| 1999-06-16 | 1,090 | 1,098 | 1,090 | 1,094 | 88,000 | 1,094 |
| 1999-06-15 | 1,091 | 1,095 | 1,082 | 1,092 | 105,000 | 1,092 |
| 1999-06-14 | 1,091 | 1,092 | 1,072 | 1,090 | 206,000 | 1,090 |
| 1999-06-11 | 1,091 | 1,093 | 1,050 | 1,051 | 356,000 | 1,051 |
| 1999-06-10 | 1,091 | 1,098 | 1,087 | 1,090 | 259,000 | 1,090 |
| 1999-06-09 | 1,080 | 1,100 | 1,080 | 1,090 | 36,000 | 1,090 |
| 1999-06-08 | 1,100 | 1,105 | 1,095 | 1,100 | 73,000 | 1,100 |
| 1999-06-07 | 1,080 | 1,110 | 1,078 | 1,086 | 139,000 | 1,086 |
| 1999-06-04 | 1,114 | 1,114 | 1,040 | 1,040 | 95,000 | 1,040 |
| 1999-06-03 | 1,120 | 1,120 | 1,100 | 1,114 | 65,000 | 1,114 |
| 1999-06-02 | 1,120 | 1,128 | 1,120 | 1,128 | 93,000 | 1,128 |
| 1999-06-01 | 1,105 | 1,120 | 1,100 | 1,120 | 30,000 | 1,120 |
| 1999-05-31 | 1,101 | 1,103 | 1,096 | 1,103 | 52,000 | 1,103 |
| 1999-05-28 | 1,111 | 1,119 | 1,095 | 1,097 | 124,000 | 1,097 |
| 1999-05-27 | 1,135 | 1,135 | 1,110 | 1,110 | 43,000 | 1,110 |
| 1999-05-26 | 1,139 | 1,140 | 1,135 | 1,135 | 25,000 | 1,135 |
| 1999-05-25 | 1,159 | 1,159 | 1,135 | 1,138 | 20,000 | 1,138 |
| 1999-05-24 | 1,135 | 1,145 | 1,135 | 1,139 | 30,000 | 1,139 |
| 1999-05-21 | 1,160 | 1,165 | 1,135 | 1,135 | 50,000 | 1,135 |
| 1999-05-20 | 1,210 | 1,210 | 1,189 | 1,190 | 28,000 | 1,190 |
| 1999-05-19 | 1,220 | 1,220 | 1,210 | 1,210 | 26,000 | 1,210 |
| 1999-05-18 | 1,220 | 1,240 | 1,220 | 1,240 | 59,000 | 1,240 |
| 1999-05-17 | 1,211 | 1,231 | 1,211 | 1,220 | 55,000 | 1,220 |
| 1999-05-14 | 1,231 | 1,235 | 1,212 | 1,212 | 43,000 | 1,212 |
| 1999-05-13 | 1,242 | 1,242 | 1,211 | 1,211 | 18,000 | 1,211 |
| 1999-05-12 | 1,250 | 1,250 | 1,242 | 1,242 | 46,000 | 1,242 |
| 1999-05-11 | 1,261 | 1,261 | 1,242 | 1,250 | 34,000 | 1,250 |
| 1999-05-10 | 1,305 | 1,305 | 1,259 | 1,265 | 26,000 | 1,265 |
| 1999-05-07 | 1,339 | 1,339 | 1,305 | 1,305 | 60,000 | 1,305 |
| 1999-05-06 | 1,340 | 1,340 | 1,330 | 1,340 | 74,000 | 1,340 |
| 1999-04-30 | 1,284 | 1,350 | 1,284 | 1,337 | 127,000 | 1,337 |
| 1999-04-28 | 1,266 | 1,284 | 1,255 | 1,270 | 218,000 | 1,270 |
| 1999-04-27 | 1,250 | 1,281 | 1,250 | 1,266 | 117,000 | 1,266 |
| 1999-04-26 | 1,245 | 1,250 | 1,235 | 1,245 | 134,000 | 1,245 |
| 1999-04-23 | 1,250 | 1,270 | 1,240 | 1,245 | 28,000 | 1,245 |
| 1999-04-22 | 1,275 | 1,275 | 1,250 | 1,270 | 136,000 | 1,270 |
| 1999-04-21 | 1,315 | 1,315 | 1,275 | 1,290 | 33,000 | 1,290 |
| 1999-04-20 | 1,335 | 1,340 | 1,318 | 1,335 | 55,000 | 1,335 |
| 1999-04-19 | 1,350 | 1,350 | 1,320 | 1,320 | 189,000 | 1,320 |
| 1999-04-16 | 1,283 | 1,349 | 1,281 | 1,316 | 159,000 | 1,316 |
| 1999-04-15 | 1,280 | 1,280 | 1,260 | 1,275 | 161,000 | 1,275 |
| 1999-04-14 | 1,280 | 1,290 | 1,260 | 1,280 | 68,000 | 1,280 |
| 1999-04-13 | 1,230 | 1,280 | 1,229 | 1,280 | 84,000 | 1,280 |
| 1999-04-12 | 1,230 | 1,240 | 1,215 | 1,230 | 86,000 | 1,230 |
| 1999-04-09 | 1,190 | 1,215 | 1,190 | 1,210 | 65,000 | 1,210 |
| 1999-04-08 | 1,190 | 1,209 | 1,190 | 1,190 | 120,000 | 1,190 |
| 1999-04-07 | 1,158 | 1,184 | 1,158 | 1,184 | 126,000 | 1,184 |
| 1999-04-06 | 1,185 | 1,185 | 1,152 | 1,152 | 63,000 | 1,152 |
| 1999-04-05 | 1,177 | 1,199 | 1,165 | 1,165 | 33,000 | 1,165 |
| 1999-04-02 | 1,171 | 1,172 | 1,150 | 1,157 | 51,000 | 1,157 |
| 1999-04-01 | 1,170 | 1,220 | 1,150 | 1,170 | 90,000 | 1,170 |
| 1999-03-31 | 1,179 | 1,179 | 1,120 | 1,150 | 43,000 | 1,150 |
| 1999-03-30 | 1,150 | 1,179 | 1,140 | 1,159 | 101,000 | 1,159 |
| 1999-03-29 | 1,145 | 1,145 | 1,121 | 1,136 | 31,000 | 1,136 |
| 1999-03-26 | 1,056 | 1,100 | 1,050 | 1,090 | 134,000 | 1,090 |
| 1999-03-25 | 1,080 | 1,100 | 1,055 | 1,055 | 129,000 | 1,055 |
| 1999-03-24 | 1,072 | 1,072 | 1,060 | 1,060 | 95,000 | 1,060 |
| 1999-03-23 | 1,112 | 1,132 | 1,094 | 1,094 | 76,000 | 1,094 |
| 1999-03-19 | 1,130 | 1,140 | 1,105 | 1,105 | 89,000 | 1,105 |
| 1999-03-18 | 1,166 | 1,170 | 1,151 | 1,155 | 78,000 | 1,155 |
| 1999-03-17 | 1,140 | 1,159 | 1,130 | 1,159 | 115,000 | 1,159 |
| 1999-03-16 | 1,127 | 1,150 | 1,127 | 1,140 | 87,000 | 1,140 |
| 1999-03-15 | 1,127 | 1,170 | 1,127 | 1,140 | 26,000 | 1,140 |
| 1999-03-12 | 1,156 | 1,156 | 1,126 | 1,126 | 54,000 | 1,126 |
| 1999-03-11 | 1,120 | 1,130 | 1,110 | 1,124 | 107,000 | 1,124 |
| 1999-03-10 | 1,079 | 1,102 | 1,079 | 1,100 | 13,000 | 1,100 |
| 1999-03-09 | 1,110 | 1,110 | 1,095 | 1,099 | 94,000 | 1,099 |
| 1999-03-08 | 1,120 | 1,138 | 1,095 | 1,095 | 27,000 | 1,095 |
| 1999-03-05 | 1,010 | 1,100 | 1,010 | 1,100 | 45,000 | 1,100 |
| 1999-03-04 | 1,031 | 1,031 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1999-03-03 | 1,000 | 1,011 | 999 | 1,011 | 38,000 | 1,011 |
| 1999-03-02 | 1,069 | 1,069 | 995 | 1,000 | 39,000 | 1,000 |
| 1999-03-01 | 1,075 | 1,075 | 1,049 | 1,050 | 56,000 | 1,050 |
| 1999-02-26 | 1,093 | 1,096 | 1,068 | 1,075 | 39,000 | 1,075 |
| 1999-02-25 | 1,085 | 1,100 | 1,084 | 1,093 | 53,000 | 1,093 |
| 1999-02-24 | 1,066 | 1,066 | 1,065 | 1,065 | 36,000 | 1,065 |
| 1999-02-23 | 1,060 | 1,074 | 1,060 | 1,065 | 43,000 | 1,065 |
| 1999-02-22 | 1,065 | 1,065 | 1,047 | 1,065 | 49,000 | 1,065 |
| 1999-02-19 | 1,065 | 1,070 | 1,046 | 1,046 | 79,000 | 1,046 |
| 1999-02-18 | 1,050 | 1,060 | 1,049 | 1,060 | 52,000 | 1,060 |
| 1999-02-17 | 1,110 | 1,110 | 1,064 | 1,070 | 37,000 | 1,070 |
| 1999-02-16 | 1,055 | 1,110 | 1,055 | 1,110 | 28,000 | 1,110 |
| 1999-02-15 | 1,062 | 1,065 | 1,054 | 1,065 | 7,000 | 1,065 |
| 1999-02-12 | 1,085 | 1,085 | 1,062 | 1,062 | 87,000 | 1,062 |
| 1999-02-10 | 1,082 | 1,095 | 1,078 | 1,085 | 103,000 | 1,085 |
| 1999-02-09 | 1,127 | 1,127 | 1,090 | 1,094 | 75,000 | 1,094 |
| 1999-02-08 | 1,108 | 1,108 | 1,107 | 1,107 | 3,000 | 1,107 |
| 1999-02-05 | 1,100 | 1,110 | 1,099 | 1,110 | 227,000 | 1,110 |
| 1999-02-04 | 1,100 | 1,124 | 1,095 | 1,100 | 146,000 | 1,100 |
| 1999-02-03 | 1,114 | 1,150 | 1,114 | 1,120 | 62,000 | 1,120 |
| 1999-02-02 | 1,119 | 1,130 | 1,115 | 1,125 | 160,000 | 1,125 |
| 1999-02-01 | 1,090 | 1,103 | 1,089 | 1,099 | 71,000 | 1,099 |
| 1999-01-29 | 1,177 | 1,180 | 1,138 | 1,150 | 60,000 | 1,150 |
| 1999-01-28 | 1,178 | 1,178 | 1,177 | 1,177 | 4,000 | 1,177 |
| 1999-01-27 | 1,140 | 1,161 | 1,140 | 1,160 | 75,000 | 1,160 |
| 1999-01-26 | 1,095 | 1,180 | 1,095 | 1,150 | 217,000 | 1,150 |
| 1999-01-25 | 1,140 | 1,140 | 1,074 | 1,094 | 77,000 | 1,094 |
| 1999-01-22 | 1,160 | 1,166 | 1,140 | 1,157 | 52,000 | 1,157 |
| 1999-01-21 | 1,200 | 1,220 | 1,191 | 1,220 | 51,000 | 1,220 |
| 1999-01-20 | 1,220 | 1,220 | 1,200 | 1,200 | 81,000 | 1,200 |
| 1999-01-19 | 1,220 | 1,222 | 1,200 | 1,220 | 95,000 | 1,220 |
| 1999-01-18 | 1,216 | 1,224 | 1,210 | 1,220 | 181,000 | 1,220 |
| 1999-01-14 | 1,140 | 1,183 | 1,138 | 1,182 | 139,000 | 1,182 |
| 1999-01-13 | 1,110 | 1,142 | 1,110 | 1,140 | 56,000 | 1,140 |
| 1999-01-12 | 1,095 | 1,109 | 1,094 | 1,107 | 136,000 | 1,107 |
| 1999-01-11 | 1,081 | 1,092 | 1,080 | 1,092 | 37,000 | 1,092 |
| 1999-01-08 | 1,070 | 1,100 | 1,070 | 1,080 | 289,000 | 1,080 |
| 1999-01-07 | 1,041 | 1,079 | 1,041 | 1,070 | 80,000 | 1,070 |
| 1999-01-06 | 1,041 | 1,069 | 1,040 | 1,060 | 14,000 | 1,060 |
| 1999-01-05 | 1,031 | 1,031 | 1,011 | 1,028 | 26,000 | 1,028 |
| 1999-01-04 | 1,050 | 1,050 | 1,010 | 1,011 | 10,000 | 1,011 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
