8035 東京エレクトロン(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 | 14,920 | 14,920 | 14,000 | 14,000 | 169,000 | 4,666.67 |
| 1999-12-29 | 14,290 | 15,300 | 13,830 | 14,980 | 530,000 | 4,993.33 |
| 1999-12-28 | 13,450 | 14,690 | 13,450 | 14,090 | 324,000 | 4,696.67 |
| 1999-12-27 | 13,850 | 13,850 | 13,420 | 13,440 | 142,000 | 4,480 |
| 1999-12-24 | 13,210 | 14,200 | 13,110 | 14,000 | 793,000 | 4,666.67 |
| 1999-12-22 | 12,280 | 12,960 | 12,190 | 12,810 | 665,000 | 4,270 |
| 1999-12-21 | 11,900 | 12,100 | 11,800 | 12,090 | 175,000 | 4,030 |
| 1999-12-20 | 12,310 | 12,310 | 11,700 | 12,100 | 263,000 | 4,033.33 |
| 1999-12-17 | 11,940 | 12,000 | 11,630 | 11,790 | 408,000 | 3,930 |
| 1999-12-16 | 11,950 | 12,000 | 11,600 | 12,000 | 410,000 | 4,000 |
| 1999-12-15 | 10,800 | 11,900 | 10,760 | 11,750 | 585,000 | 3,916.67 |
| 1999-12-14 | 11,300 | 11,340 | 10,810 | 10,810 | 474,000 | 3,603.33 |
| 1999-12-13 | 11,860 | 11,930 | 11,700 | 11,700 | 156,000 | 3,900 |
| 1999-12-10 | 12,100 | 12,200 | 11,990 | 12,000 | 583,000 | 4,000 |
| 1999-12-09 | 11,880 | 12,120 | 11,750 | 11,900 | 433,000 | 3,966.67 |
| 1999-12-08 | 11,870 | 12,140 | 11,680 | 11,850 | 526,000 | 3,950 |
| 1999-12-07 | 11,470 | 11,900 | 11,360 | 11,900 | 771,000 | 3,966.67 |
| 1999-12-06 | 11,300 | 11,430 | 11,130 | 11,300 | 887,000 | 3,766.67 |
| 1999-12-03 | 10,590 | 11,400 | 10,580 | 10,930 | 766,000 | 3,643.33 |
| 1999-12-02 | 10,080 | 10,350 | 9,880 | 10,190 | 843,000 | 3,396.67 |
| 1999-12-01 | 10,500 | 10,590 | 9,960 | 9,960 | 378,000 | 3,320 |
| 1999-11-30 | 11,130 | 11,280 | 10,590 | 10,600 | 391,000 | 3,533.33 |
| 1999-11-29 | 11,650 | 11,700 | 11,430 | 11,520 | 242,000 | 3,840 |
| 1999-11-26 | 11,000 | 12,100 | 11,000 | 11,980 | 437,000 | 3,993.33 |
| 1999-11-25 | 11,380 | 11,420 | 10,930 | 10,930 | 365,000 | 3,643.33 |
| 1999-11-24 | 11,640 | 11,700 | 11,280 | 11,370 | 408,000 | 3,790 |
| 1999-11-22 | 11,490 | 12,050 | 11,490 | 11,840 | 441,000 | 3,946.67 |
| 1999-11-19 | 11,650 | 11,800 | 11,420 | 11,420 | 347,000 | 3,806.67 |
| 1999-11-18 | 11,020 | 11,550 | 10,900 | 11,450 | 513,000 | 3,816.67 |
| 1999-11-17 | 12,500 | 12,500 | 10,820 | 11,820 | 780,000 | 3,940 |
| 1999-11-16 | 11,210 | 12,500 | 10,810 | 11,280 | 1,331,000 | 3,760 |
| 1999-11-15 | 10,420 | 10,810 | 10,390 | 10,810 | 761,000 | 3,603.33 |
| 1999-11-12 | 9,690 | 10,150 | 9,590 | 9,810 | 1,170,000 | 3,270 |
| 1999-11-11 | 9,690 | 9,700 | 9,350 | 9,490 | 370,000 | 3,163.33 |
| 1999-11-10 | 9,350 | 9,400 | 9,270 | 9,390 | 253,000 | 3,130 |
| 1999-11-09 | 9,460 | 9,520 | 9,300 | 9,450 | 296,000 | 3,150 |
| 1999-11-08 | 9,620 | 9,620 | 9,400 | 9,500 | 483,000 | 3,166.67 |
| 1999-11-05 | 9,500 | 9,500 | 9,200 | 9,420 | 413,000 | 3,140 |
| 1999-11-04 | 9,200 | 9,500 | 9,200 | 9,500 | 682,000 | 3,166.67 |
| 1999-11-02 | 8,850 | 9,230 | 8,810 | 9,110 | 482,000 | 3,036.67 |
| 1999-11-01 | 8,860 | 8,970 | 8,820 | 8,900 | 362,000 | 2,966.67 |
| 1999-10-29 | 8,850 | 8,850 | 8,650 | 8,660 | 534,000 | 2,886.67 |
| 1999-10-28 | 8,510 | 8,550 | 8,370 | 8,370 | 373,000 | 2,790 |
| 1999-10-27 | 8,180 | 8,500 | 8,110 | 8,410 | 496,000 | 2,803.33 |
| 1999-10-26 | 8,300 | 8,300 | 8,160 | 8,250 | 634,000 | 2,750 |
| 1999-10-25 | 8,470 | 8,590 | 8,250 | 8,340 | 379,000 | 2,780 |
| 1999-10-22 | 8,520 | 8,590 | 8,170 | 8,330 | 406,000 | 2,776.67 |
| 1999-10-21 | 8,800 | 8,800 | 8,500 | 8,620 | 243,000 | 2,873.33 |
| 1999-10-20 | 8,780 | 8,850 | 8,610 | 8,660 | 410,000 | 2,886.67 |
| 1999-10-19 | 8,500 | 8,750 | 8,420 | 8,730 | 502,000 | 2,910 |
| 1999-10-18 | 8,130 | 8,180 | 8,010 | 8,100 | 670,000 | 2,700 |
| 1999-10-15 | 8,800 | 8,840 | 8,510 | 8,530 | 376,000 | 2,843.33 |
| 1999-10-14 | 8,910 | 8,910 | 8,760 | 8,850 | 585,000 | 2,950 |
| 1999-10-13 | 9,150 | 9,340 | 9,000 | 9,010 | 565,000 | 3,003.33 |
| 1999-10-12 | 9,870 | 9,880 | 9,440 | 9,450 | 665,000 | 3,150 |
| 1999-10-08 | 9,470 | 10,000 | 9,300 | 9,670 | 956,000 | 3,223.33 |
| 1999-10-07 | 9,240 | 9,330 | 9,150 | 9,270 | 308,000 | 3,090 |
| 1999-10-06 | 9,270 | 9,370 | 9,100 | 9,140 | 390,000 | 3,046.67 |
| 1999-10-05 | 9,190 | 9,350 | 9,050 | 9,170 | 319,000 | 3,056.67 |
| 1999-10-04 | 9,190 | 9,200 | 8,980 | 9,120 | 299,000 | 3,040 |
| 1999-10-01 | 9,080 | 9,510 | 9,080 | 9,290 | 775,000 | 3,096.67 |
| 1999-09-30 | 8,810 | 9,250 | 8,800 | 9,250 | 647,000 | 3,083.33 |
| 1999-09-29 | 8,890 | 8,890 | 8,710 | 8,710 | 373,000 | 2,903.33 |
| 1999-09-28 | 8,760 | 8,850 | 8,700 | 8,840 | 218,000 | 2,946.67 |
| 1999-09-27 | 8,580 | 8,930 | 8,560 | 8,560 | 710,000 | 2,853.33 |
| 1999-09-24 | 8,600 | 8,600 | 8,200 | 8,390 | 459,000 | 2,796.67 |
| 1999-09-22 | 9,090 | 9,240 | 9,090 | 9,200 | 545,000 | 3,066.67 |
| 1999-09-21 | 9,900 | 9,940 | 9,550 | 9,690 | 577,000 | 3,230 |
| 1999-09-20 | 9,650 | 9,970 | 9,560 | 9,960 | 1,485,000 | 3,320 |
| 1999-09-17 | 9,100 | 9,420 | 9,100 | 9,250 | 1,329,000 | 3,083.33 |
| 1999-09-16 | 8,870 | 8,880 | 8,550 | 8,800 | 338,000 | 2,933.33 |
| 1999-09-14 | 9,000 | 9,100 | 8,770 | 8,890 | 298,000 | 2,963.33 |
| 1999-09-13 | 8,880 | 9,000 | 8,800 | 8,990 | 519,000 | 2,996.67 |
| 1999-09-10 | 8,770 | 8,770 | 8,510 | 8,680 | 457,000 | 2,893.33 |
| 1999-09-09 | 8,850 | 8,980 | 8,760 | 8,760 | 276,000 | 2,920 |
| 1999-09-08 | 8,800 | 8,840 | 8,720 | 8,750 | 299,000 | 2,916.67 |
| 1999-09-07 | 8,940 | 8,940 | 8,780 | 8,910 | 404,000 | 2,970 |
| 1999-09-06 | 8,810 | 8,990 | 8,710 | 8,980 | 512,000 | 2,993.33 |
| 1999-09-03 | 8,540 | 8,640 | 8,300 | 8,310 | 264,000 | 2,770 |
| 1999-09-02 | 8,690 | 8,750 | 8,390 | 8,590 | 397,000 | 2,863.33 |
| 1999-09-01 | 8,210 | 8,610 | 8,170 | 8,590 | 683,000 | 2,863.33 |
| 1999-08-31 | 8,370 | 8,370 | 7,700 | 7,700 | 249,000 | 2,566.67 |
| 1999-08-30 | 8,200 | 8,400 | 8,120 | 8,370 | 341,000 | 2,790 |
| 1999-08-27 | 8,170 | 8,170 | 8,000 | 8,000 | 190,000 | 2,666.67 |
| 1999-08-26 | 8,010 | 8,180 | 8,010 | 8,070 | 290,000 | 2,690 |
| 1999-08-25 | 7,800 | 8,050 | 7,800 | 7,910 | 114,000 | 2,636.67 |
| 1999-08-24 | 7,960 | 8,100 | 7,820 | 7,820 | 365,000 | 2,606.67 |
| 1999-08-23 | 7,780 | 7,930 | 7,700 | 7,760 | 303,000 | 2,586.67 |
| 1999-08-20 | 8,020 | 8,080 | 7,800 | 7,980 | 394,000 | 2,660 |
| 1999-08-19 | 8,170 | 8,290 | 8,150 | 8,220 | 393,000 | 2,740 |
| 1999-08-18 | 8,530 | 8,780 | 8,370 | 8,380 | 791,000 | 2,793.33 |
| 1999-08-17 | 8,530 | 8,550 | 8,410 | 8,520 | 512,000 | 2,840 |
| 1999-08-16 | 8,390 | 8,600 | 8,340 | 8,590 | 766,000 | 2,863.33 |
| 1999-08-13 | 8,050 | 8,250 | 8,000 | 8,190 | 460,000 | 2,730 |
| 1999-08-12 | 8,150 | 8,150 | 8,010 | 8,080 | 483,000 | 2,693.33 |
| 1999-08-11 | 7,900 | 8,170 | 7,800 | 7,970 | 1,045,000 | 2,656.67 |
| 1999-08-10 | 7,430 | 7,700 | 7,430 | 7,700 | 914,000 | 2,566.67 |
| 1999-08-09 | 7,200 | 7,380 | 7,200 | 7,330 | 691,000 | 2,443.33 |
| 1999-08-06 | 7,440 | 7,440 | 7,160 | 7,280 | 471,000 | 2,426.67 |
| 1999-08-05 | 7,650 | 7,650 | 7,410 | 7,440 | 381,000 | 2,480 |
| 1999-08-04 | 8,000 | 8,000 | 7,850 | 7,850 | 363,000 | 2,616.67 |
| 1999-08-03 | 8,000 | 8,030 | 7,930 | 8,000 | 531,000 | 2,666.67 |
| 1999-08-02 | 8,190 | 8,190 | 7,950 | 7,970 | 227,000 | 2,656.67 |
| 1999-07-30 | 8,160 | 8,200 | 7,940 | 8,200 | 430,000 | 2,733.33 |
| 1999-07-29 | 8,220 | 8,310 | 8,190 | 8,240 | 677,000 | 2,746.67 |
| 1999-07-28 | 8,110 | 8,250 | 8,000 | 8,160 | 761,000 | 2,720 |
| 1999-07-27 | 8,190 | 8,200 | 7,800 | 8,030 | 579,000 | 2,676.67 |
| 1999-07-26 | 8,170 | 8,400 | 8,170 | 8,330 | 510,000 | 2,776.67 |
| 1999-07-23 | 8,260 | 8,290 | 8,030 | 8,130 | 802,000 | 2,710 |
| 1999-07-22 | 9,130 | 9,180 | 8,520 | 8,560 | 676,000 | 2,853.33 |
| 1999-07-21 | 8,990 | 9,150 | 8,920 | 9,100 | 772,000 | 3,033.33 |
| 1999-07-19 | 9,320 | 9,400 | 9,100 | 9,180 | 413,000 | 3,060 |
| 1999-07-16 | 9,700 | 9,810 | 9,400 | 9,420 | 519,000 | 3,140 |
| 1999-07-15 | 9,600 | 9,850 | 9,600 | 9,720 | 960,000 | 3,240 |
| 1999-07-14 | 9,320 | 9,590 | 9,230 | 9,300 | 1,226,000 | 3,100 |
| 1999-07-13 | 8,800 | 9,070 | 8,770 | 9,020 | 373,000 | 3,006.67 |
| 1999-07-12 | 8,420 | 8,830 | 8,420 | 8,690 | 151,000 | 2,896.67 |
| 1999-07-09 | 8,450 | 8,650 | 8,220 | 8,620 | 499,000 | 2,873.33 |
| 1999-07-08 | 8,880 | 8,930 | 8,550 | 8,550 | 259,000 | 2,850 |
| 1999-07-07 | 9,100 | 9,290 | 8,800 | 8,880 | 468,000 | 2,960 |
| 1999-07-06 | 9,010 | 9,190 | 8,800 | 9,190 | 460,000 | 3,063.33 |
| 1999-07-05 | 8,640 | 9,030 | 8,640 | 9,010 | 759,000 | 3,003.33 |
| 1999-07-02 | 8,600 | 8,650 | 8,410 | 8,640 | 505,000 | 2,880 |
| 1999-07-01 | 8,410 | 8,590 | 8,350 | 8,590 | 761,000 | 2,863.33 |
| 1999-06-30 | 8,280 | 8,530 | 8,200 | 8,210 | 946,000 | 2,736.67 |
| 1999-06-29 | 7,930 | 8,080 | 7,880 | 8,000 | 501,000 | 2,666.67 |
| 1999-06-28 | 7,610 | 7,830 | 7,570 | 7,830 | 550,000 | 2,610 |
| 1999-06-25 | 7,860 | 7,900 | 7,580 | 7,610 | 522,000 | 2,536.67 |
| 1999-06-24 | 7,940 | 8,030 | 7,920 | 7,960 | 529,000 | 2,653.33 |
| 1999-06-23 | 8,300 | 8,300 | 7,980 | 7,990 | 476,000 | 2,663.33 |
| 1999-06-22 | 8,530 | 8,580 | 8,280 | 8,400 | 678,000 | 2,800 |
| 1999-06-21 | 7,980 | 8,480 | 7,970 | 8,480 | 788,000 | 2,826.67 |
| 1999-06-18 | 8,000 | 8,000 | 7,860 | 7,930 | 366,000 | 2,643.33 |
| 1999-06-17 | 7,800 | 7,980 | 7,750 | 7,980 | 552,000 | 2,660 |
| 1999-06-16 | 7,470 | 7,710 | 7,450 | 7,700 | 471,000 | 2,566.67 |
| 1999-06-15 | 7,600 | 7,600 | 7,360 | 7,440 | 251,000 | 2,480 |
| 1999-06-14 | 7,690 | 7,830 | 7,550 | 7,600 | 462,000 | 2,533.33 |
| 1999-06-11 | 7,540 | 7,750 | 7,530 | 7,700 | 1,151,000 | 2,566.67 |
| 1999-06-10 | 7,200 | 7,530 | 7,190 | 7,410 | 1,162,000 | 2,470 |
| 1999-06-09 | 6,980 | 7,180 | 6,970 | 7,080 | 579,000 | 2,360 |
| 1999-06-08 | 7,000 | 7,000 | 6,800 | 6,980 | 555,000 | 2,326.67 |
| 1999-06-07 | 6,950 | 6,970 | 6,900 | 6,960 | 136,000 | 2,320 |
| 1999-06-04 | 6,960 | 6,970 | 6,770 | 6,950 | 289,000 | 2,316.67 |
| 1999-06-03 | 6,840 | 6,920 | 6,820 | 6,890 | 193,000 | 2,296.67 |
| 1999-06-02 | 6,810 | 6,890 | 6,710 | 6,890 | 262,000 | 2,296.67 |
| 1999-06-01 | 6,750 | 6,780 | 6,580 | 6,770 | 198,000 | 2,256.67 |
| 1999-05-31 | 6,870 | 6,870 | 6,740 | 6,750 | 187,000 | 2,250 |
| 1999-05-28 | 6,530 | 6,690 | 6,530 | 6,670 | 198,000 | 2,223.33 |
| 1999-05-27 | 6,890 | 6,890 | 6,600 | 6,650 | 159,000 | 2,216.67 |
| 1999-05-26 | 6,680 | 6,860 | 6,620 | 6,790 | 387,000 | 2,263.33 |
| 1999-05-25 | 6,610 | 6,750 | 6,550 | 6,750 | 703,000 | 2,250 |
| 1999-05-24 | 6,800 | 6,930 | 6,700 | 6,910 | 438,000 | 2,303.33 |
| 1999-05-21 | 6,840 | 6,900 | 6,760 | 6,780 | 354,000 | 2,260 |
| 1999-05-20 | 7,040 | 7,070 | 6,710 | 6,870 | 1,026,000 | 2,290 |
| 1999-05-19 | 7,400 | 7,400 | 7,070 | 7,130 | 588,000 | 2,376.67 |
| 1999-05-18 | 7,140 | 7,350 | 7,030 | 7,350 | 406,000 | 2,450 |
| 1999-05-17 | 7,140 | 7,220 | 7,090 | 7,140 | 397,000 | 2,380 |
| 1999-05-14 | 7,000 | 7,300 | 6,970 | 7,230 | 677,000 | 2,410 |
| 1999-05-13 | 6,850 | 7,050 | 6,850 | 7,000 | 583,000 | 2,333.33 |
| 1999-05-12 | 7,030 | 7,060 | 6,850 | 6,850 | 388,000 | 2,283.33 |
| 1999-05-11 | 7,000 | 7,000 | 6,800 | 6,850 | 389,000 | 2,283.33 |
| 1999-05-10 | 7,000 | 7,090 | 6,910 | 7,010 | 545,000 | 2,336.67 |
| 1999-05-07 | 6,850 | 6,930 | 6,770 | 6,900 | 573,000 | 2,300 |
| 1999-05-06 | 6,600 | 6,900 | 6,600 | 6,830 | 1,357,000 | 2,276.67 |
| 1999-04-30 | 6,860 | 6,930 | 6,740 | 6,800 | 900,000 | 2,266.67 |
| 1999-04-28 | 7,300 | 7,350 | 7,150 | 7,160 | 596,000 | 2,386.67 |
| 1999-04-27 | 7,320 | 7,420 | 7,270 | 7,400 | 1,235,000 | 2,466.67 |
| 1999-04-26 | 7,050 | 7,250 | 7,040 | 7,120 | 1,293,000 | 2,373.33 |
| 1999-04-23 | 6,780 | 6,880 | 6,700 | 6,850 | 1,084,000 | 2,283.33 |
| 1999-04-22 | 6,470 | 6,590 | 6,370 | 6,380 | 891,000 | 2,126.67 |
| 1999-04-21 | 6,490 | 6,520 | 6,250 | 6,390 | 507,000 | 2,130 |
| 1999-04-20 | 6,580 | 6,580 | 6,350 | 6,350 | 339,000 | 2,116.67 |
| 1999-04-19 | 6,540 | 6,750 | 6,450 | 6,660 | 482,000 | 2,220 |
| 1999-04-16 | 6,380 | 6,680 | 6,350 | 6,590 | 1,123,000 | 2,196.67 |
| 1999-04-15 | 6,180 | 6,280 | 6,080 | 6,180 | 627,000 | 2,060 |
| 1999-04-14 | 6,290 | 6,290 | 6,090 | 6,180 | 458,000 | 2,060 |
| 1999-04-13 | 6,400 | 6,470 | 6,300 | 6,300 | 182,000 | 2,100 |
| 1999-04-12 | 6,440 | 6,500 | 6,290 | 6,300 | 315,000 | 2,100 |
| 1999-04-09 | 6,600 | 6,620 | 6,420 | 6,480 | 625,000 | 2,160 |
| 1999-04-08 | 6,600 | 6,600 | 6,500 | 6,590 | 306,000 | 2,196.67 |
| 1999-04-07 | 6,650 | 6,650 | 6,550 | 6,600 | 454,000 | 2,200 |
| 1999-04-06 | 6,740 | 6,750 | 6,450 | 6,650 | 669,000 | 2,216.67 |
| 1999-04-05 | 6,800 | 6,830 | 6,660 | 6,740 | 294,000 | 2,246.67 |
| 1999-04-02 | 6,600 | 6,900 | 6,600 | 6,800 | 811,000 | 2,266.67 |
| 1999-04-01 | 6,320 | 6,580 | 6,200 | 6,570 | 800,000 | 2,190 |
| 1999-03-31 | 6,110 | 6,180 | 5,850 | 6,130 | 240,000 | 2,043.33 |
| 1999-03-30 | 6,110 | 6,110 | 5,920 | 6,060 | 211,000 | 2,020 |
| 1999-03-29 | 6,040 | 6,040 | 5,810 | 5,810 | 186,000 | 1,936.67 |
| 1999-03-26 | 5,940 | 6,070 | 5,870 | 6,040 | 277,000 | 2,013.33 |
| 1999-03-25 | 5,930 | 6,010 | 5,810 | 6,000 | 490,000 | 2,000 |
| 1999-03-24 | 6,060 | 6,090 | 5,990 | 6,030 | 636,000 | 2,010 |
| 1999-03-23 | 6,350 | 6,350 | 6,070 | 6,240 | 416,000 | 2,080 |
| 1999-03-19 | 6,200 | 6,290 | 6,000 | 6,050 | 387,000 | 2,016.67 |
| 1999-03-18 | 6,510 | 6,560 | 5,900 | 5,900 | 434,000 | 1,966.67 |
| 1999-03-17 | 6,290 | 6,610 | 6,210 | 6,580 | 735,000 | 2,193.33 |
| 1999-03-16 | 6,000 | 6,190 | 5,960 | 6,100 | 723,000 | 2,033.33 |
| 1999-03-15 | 6,100 | 6,100 | 5,960 | 6,000 | 310,000 | 2,000 |
| 1999-03-12 | 6,360 | 6,360 | 5,960 | 6,150 | 668,000 | 2,050 |
| 1999-03-11 | 6,200 | 6,630 | 6,180 | 6,260 | 1,608,000 | 2,086.67 |
| 1999-03-10 | 5,750 | 6,000 | 5,700 | 5,980 | 1,017,000 | 1,993.33 |
| 1999-03-09 | 5,630 | 5,700 | 5,530 | 5,700 | 678,000 | 1,900 |
| 1999-03-08 | 5,540 | 5,590 | 5,480 | 5,530 | 813,000 | 1,843.33 |
| 1999-03-05 | 5,210 | 5,360 | 5,170 | 5,340 | 604,000 | 1,780 |
| 1999-03-04 | 4,900 | 5,030 | 4,890 | 5,000 | 465,000 | 1,666.67 |
| 1999-03-03 | 5,020 | 5,020 | 4,790 | 4,820 | 685,000 | 1,606.67 |
| 1999-03-02 | 5,150 | 5,160 | 5,040 | 5,060 | 502,000 | 1,686.67 |
| 1999-03-01 | 5,300 | 5,320 | 5,140 | 5,160 | 524,000 | 1,720 |
| 1999-02-26 | 5,390 | 5,440 | 5,350 | 5,400 | 304,000 | 1,800 |
| 1999-02-25 | 5,410 | 5,460 | 5,360 | 5,370 | 283,000 | 1,790 |
| 1999-02-24 | 5,430 | 5,450 | 5,360 | 5,400 | 306,000 | 1,800 |
| 1999-02-23 | 5,500 | 5,510 | 5,400 | 5,430 | 472,000 | 1,810 |
| 1999-02-22 | 5,380 | 5,470 | 5,380 | 5,460 | 408,000 | 1,820 |
| 1999-02-19 | 5,270 | 5,460 | 5,240 | 5,420 | 557,000 | 1,806.67 |
| 1999-02-18 | 5,190 | 5,290 | 5,180 | 5,270 | 293,000 | 1,756.67 |
| 1999-02-17 | 5,290 | 5,290 | 5,140 | 5,200 | 248,000 | 1,733.33 |
| 1999-02-16 | 5,170 | 5,250 | 5,170 | 5,240 | 248,000 | 1,746.67 |
| 1999-02-15 | 5,360 | 5,380 | 5,250 | 5,250 | 233,000 | 1,750 |
| 1999-02-12 | 5,360 | 5,450 | 5,290 | 5,360 | 448,000 | 1,786.67 |
| 1999-02-10 | 5,300 | 5,300 | 5,200 | 5,250 | 348,000 | 1,750 |
| 1999-02-09 | 5,230 | 5,390 | 5,230 | 5,310 | 419,000 | 1,770 |
| 1999-02-08 | 5,100 | 5,170 | 5,100 | 5,130 | 346,000 | 1,710 |
| 1999-02-05 | 5,200 | 5,210 | 5,090 | 5,100 | 293,000 | 1,700 |
| 1999-02-04 | 5,230 | 5,300 | 5,180 | 5,290 | 577,000 | 1,763.33 |
| 1999-02-03 | 5,310 | 5,380 | 5,310 | 5,330 | 259,000 | 1,776.67 |
| 1999-02-02 | 5,420 | 5,450 | 5,360 | 5,410 | 271,000 | 1,803.33 |
| 1999-02-01 | 5,440 | 5,440 | 5,360 | 5,400 | 333,000 | 1,800 |
| 1999-01-29 | 5,250 | 5,340 | 5,220 | 5,340 | 412,000 | 1,780 |
| 1999-01-28 | 5,330 | 5,330 | 5,090 | 5,170 | 370,000 | 1,723.33 |
| 1999-01-27 | 5,400 | 5,470 | 5,280 | 5,340 | 475,000 | 1,780 |
| 1999-01-26 | 5,260 | 5,450 | 5,220 | 5,300 | 761,000 | 1,766.67 |
| 1999-01-25 | 5,450 | 5,500 | 5,250 | 5,250 | 984,000 | 1,750 |
| 1999-01-22 | 5,670 | 5,730 | 5,530 | 5,610 | 1,160,000 | 1,870 |
| 1999-01-21 | 5,650 | 5,750 | 5,530 | 5,690 | 1,229,000 | 1,896.67 |
| 1999-01-20 | 5,320 | 5,530 | 5,320 | 5,350 | 1,179,000 | 1,783.33 |
| 1999-01-19 | 5,300 | 5,400 | 5,290 | 5,320 | 264,000 | 1,773.33 |
| 1999-01-18 | 5,450 | 5,500 | 5,180 | 5,240 | 920,000 | 1,746.67 |
| 1999-01-14 | 5,260 | 5,460 | 5,260 | 5,450 | 1,609,000 | 1,816.67 |
| 1999-01-13 | 5,180 | 5,290 | 5,180 | 5,240 | 989,000 | 1,746.67 |
| 1999-01-12 | 5,020 | 5,280 | 4,980 | 5,150 | 936,000 | 1,716.67 |
| 1999-01-11 | 5,100 | 5,130 | 5,020 | 5,080 | 1,007,000 | 1,693.33 |
| 1999-01-08 | 4,990 | 5,320 | 4,960 | 5,300 | 1,468,000 | 1,766.67 |
| 1999-01-07 | 4,950 | 5,080 | 4,910 | 4,960 | 1,790,000 | 1,653.33 |
| 1999-01-06 | 4,500 | 4,610 | 4,470 | 4,600 | 950,000 | 1,533.33 |
| 1999-01-05 | 4,320 | 4,430 | 4,280 | 4,410 | 586,000 | 1,470 |
| 1999-01-04 | 4,310 | 4,390 | 4,290 | 4,350 | 97,000 | 1,450 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
