8593 三菱HCキャピタル(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 | 1,250 | 1,380 | 1,250 | 1,370 | 17,000 | 137 |
| 1999-12-29 | 1,220 | 1,290 | 1,220 | 1,290 | 9,000 | 129 |
| 1999-12-28 | 1,230 | 1,250 | 1,220 | 1,220 | 5,000 | 122 |
| 1999-12-27 | 1,190 | 1,291 | 1,171 | 1,250 | 16,000 | 125 |
| 1999-12-24 | 1,200 | 1,200 | 1,171 | 1,190 | 107,000 | 119 |
| 1999-12-22 | 1,300 | 1,300 | 1,200 | 1,210 | 102,000 | 121 |
| 1999-12-21 | 1,290 | 1,305 | 1,290 | 1,300 | 33,000 | 130 |
| 1999-12-20 | 1,251 | 1,311 | 1,250 | 1,290 | 14,000 | 129 |
| 1999-12-17 | 1,190 | 1,200 | 1,180 | 1,190 | 206,000 | 119 |
| 1999-12-16 | 1,285 | 1,290 | 1,191 | 1,191 | 126,000 | 119.10 |
| 1999-12-15 | 1,328 | 1,328 | 1,261 | 1,290 | 55,000 | 129 |
| 1999-12-14 | 1,380 | 1,380 | 1,300 | 1,300 | 93,000 | 130 |
| 1999-12-13 | 1,386 | 1,386 | 1,301 | 1,310 | 46,000 | 131 |
| 1999-12-10 | 1,447 | 1,447 | 1,396 | 1,422 | 100,000 | 142.20 |
| 1999-12-09 | 1,530 | 1,530 | 1,490 | 1,490 | 15,000 | 149 |
| 1999-12-08 | 1,545 | 1,545 | 1,539 | 1,544 | 44,000 | 154.40 |
| 1999-12-07 | 1,639 | 1,639 | 1,513 | 1,540 | 13,000 | 154 |
| 1999-12-06 | 1,640 | 1,640 | 1,620 | 1,640 | 25,000 | 164 |
| 1999-12-03 | 1,636 | 1,648 | 1,576 | 1,636 | 41,000 | 163.60 |
| 1999-12-02 | 1,641 | 1,711 | 1,627 | 1,636 | 85,000 | 163.60 |
| 1999-12-01 | 1,650 | 1,651 | 1,646 | 1,651 | 11,000 | 165.10 |
| 1999-11-30 | 1,645 | 1,670 | 1,645 | 1,660 | 84,000 | 166 |
| 1999-11-29 | 1,670 | 1,670 | 1,640 | 1,645 | 32,000 | 164.50 |
| 1999-11-26 | 1,680 | 1,680 | 1,640 | 1,640 | 29,000 | 164 |
| 1999-11-25 | 1,685 | 1,685 | 1,683 | 1,683 | 6,000 | 168.30 |
| 1999-11-24 | 1,700 | 1,703 | 1,680 | 1,685 | 43,000 | 168.50 |
| 1999-11-22 | 1,660 | 1,670 | 1,645 | 1,670 | 32,000 | 167 |
| 1999-11-19 | 1,576 | 1,660 | 1,576 | 1,660 | 31,000 | 166 |
| 1999-11-18 | 1,600 | 1,600 | 1,570 | 1,576 | 25,000 | 157.60 |
| 1999-11-17 | 1,653 | 1,653 | 1,529 | 1,600 | 27,000 | 160 |
| 1999-11-16 | 1,650 | 1,685 | 1,630 | 1,683 | 46,000 | 168.30 |
| 1999-11-15 | 1,655 | 1,770 | 1,650 | 1,650 | 32,000 | 165 |
| 1999-11-12 | 1,736 | 1,779 | 1,730 | 1,775 | 108,000 | 177.50 |
| 1999-11-11 | 1,720 | 1,740 | 1,710 | 1,740 | 48,000 | 174 |
| 1999-11-10 | 1,650 | 1,720 | 1,641 | 1,720 | 40,000 | 172 |
| 1999-11-09 | 1,749 | 1,749 | 1,635 | 1,650 | 47,000 | 165 |
| 1999-11-08 | 1,841 | 1,841 | 1,770 | 1,770 | 39,000 | 177 |
| 1999-11-05 | 1,829 | 1,860 | 1,770 | 1,841 | 104,000 | 184.10 |
| 1999-11-04 | 1,721 | 1,800 | 1,691 | 1,800 | 193,000 | 180 |
| 1999-11-02 | 1,550 | 1,640 | 1,550 | 1,631 | 127,000 | 163.10 |
| 1999-11-01 | 1,550 | 1,560 | 1,530 | 1,550 | 63,000 | 155 |
| 1999-10-29 | 1,500 | 1,550 | 1,490 | 1,550 | 111,000 | 155 |
| 1999-10-28 | 1,500 | 1,500 | 1,460 | 1,500 | 89,000 | 150 |
| 1999-10-27 | 1,424 | 1,500 | 1,410 | 1,500 | 20,000 | 150 |
| 1999-10-26 | 1,490 | 1,490 | 1,410 | 1,410 | 53,000 | 141 |
| 1999-10-25 | 1,490 | 1,495 | 1,490 | 1,490 | 61,000 | 149 |
| 1999-10-22 | 1,470 | 1,490 | 1,470 | 1,490 | 98,000 | 149 |
| 1999-10-21 | 1,390 | 1,500 | 1,390 | 1,450 | 61,000 | 145 |
| 1999-10-20 | 1,325 | 1,351 | 1,325 | 1,351 | 20,000 | 135.10 |
| 1999-10-19 | 1,344 | 1,350 | 1,325 | 1,325 | 18,000 | 132.50 |
| 1999-10-18 | 1,353 | 1,400 | 1,353 | 1,357 | 48,000 | 135.70 |
| 1999-10-15 | 1,463 | 1,463 | 1,412 | 1,413 | 37,000 | 141.30 |
| 1999-10-14 | 1,460 | 1,480 | 1,450 | 1,463 | 30,000 | 146.30 |
| 1999-10-13 | 1,500 | 1,500 | 1,460 | 1,463 | 66,000 | 146.30 |
| 1999-10-12 | 1,350 | 1,510 | 1,350 | 1,500 | 120,000 | 150 |
| 1999-10-08 | 1,376 | 1,394 | 1,372 | 1,374 | 14,000 | 137.40 |
| 1999-10-07 | 1,375 | 1,405 | 1,371 | 1,397 | 19,000 | 139.70 |
| 1999-10-06 | 1,370 | 1,405 | 1,370 | 1,374 | 8,000 | 137.40 |
| 1999-10-05 | 1,400 | 1,400 | 1,367 | 1,370 | 11,000 | 137 |
| 1999-10-04 | 1,420 | 1,420 | 1,380 | 1,400 | 26,000 | 140 |
| 1999-10-01 | 1,380 | 1,420 | 1,380 | 1,403 | 34,000 | 140.30 |
| 1999-09-30 | 1,390 | 1,420 | 1,380 | 1,420 | 26,000 | 142 |
| 1999-09-29 | 1,388 | 1,388 | 1,372 | 1,375 | 20,000 | 137.50 |
| 1999-09-28 | 1,370 | 1,375 | 1,370 | 1,375 | 15,000 | 137.50 |
| 1999-09-27 | 1,370 | 1,400 | 1,363 | 1,398 | 38,000 | 139.80 |
| 1999-09-24 | 1,410 | 1,410 | 1,385 | 1,400 | 52,000 | 140 |
| 1999-09-22 | 1,419 | 1,419 | 1,385 | 1,410 | 39,000 | 141 |
| 1999-09-21 | 1,400 | 1,530 | 1,400 | 1,455 | 104,000 | 145.50 |
| 1999-09-20 | 1,390 | 1,420 | 1,380 | 1,415 | 85,000 | 141.50 |
| 1999-09-17 | 1,360 | 1,387 | 1,360 | 1,387 | 38,000 | 138.70 |
| 1999-09-16 | 1,381 | 1,390 | 1,355 | 1,370 | 62,000 | 137 |
| 1999-09-14 | 1,371 | 1,379 | 1,350 | 1,371 | 207,000 | 137.10 |
| 1999-09-13 | 1,200 | 1,251 | 1,200 | 1,251 | 45,000 | 125.10 |
| 1999-09-10 | 1,251 | 1,251 | 1,210 | 1,210 | 35,000 | 121 |
| 1999-09-09 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 125 |
| 1999-09-08 | 1,241 | 1,241 | 1,199 | 1,200 | 29,000 | 120 |
| 1999-09-07 | 1,241 | 1,245 | 1,240 | 1,241 | 8,000 | 124.10 |
| 1999-09-06 | 1,249 | 1,250 | 1,239 | 1,240 | 29,000 | 124 |
| 1999-09-03 | 1,250 | 1,290 | 1,244 | 1,261 | 26,000 | 126.10 |
| 1999-09-02 | 1,265 | 1,270 | 1,260 | 1,265 | 22,000 | 126.50 |
| 1999-09-01 | 1,289 | 1,289 | 1,265 | 1,289 | 8,000 | 128.90 |
| 1999-08-31 | 1,265 | 1,290 | 1,265 | 1,290 | 14,000 | 129 |
| 1999-08-30 | 1,266 | 1,270 | 1,260 | 1,261 | 8,000 | 126.10 |
| 1999-08-27 | 1,299 | 1,299 | 1,265 | 1,265 | 6,000 | 126.50 |
| 1999-08-26 | 1,258 | 1,299 | 1,258 | 1,264 | 12,000 | 126.40 |
| 1999-08-25 | 1,262 | 1,300 | 1,255 | 1,258 | 18,000 | 125.80 |
| 1999-08-24 | 1,271 | 1,281 | 1,262 | 1,262 | 13,000 | 126.20 |
| 1999-08-23 | 1,305 | 1,313 | 1,251 | 1,261 | 23,000 | 126.10 |
| 1999-08-20 | 1,330 | 1,345 | 1,330 | 1,341 | 42,000 | 134.10 |
| 1999-08-19 | 1,329 | 1,330 | 1,320 | 1,330 | 41,000 | 133 |
| 1999-08-18 | 1,300 | 1,338 | 1,300 | 1,329 | 47,000 | 132.90 |
| 1999-08-17 | 1,310 | 1,321 | 1,292 | 1,320 | 25,000 | 132 |
| 1999-08-16 | 1,290 | 1,291 | 1,290 | 1,290 | 5,000 | 129 |
| 1999-08-13 | 1,273 | 1,279 | 1,253 | 1,270 | 15,000 | 127 |
| 1999-08-12 | 1,280 | 1,280 | 1,269 | 1,269 | 6,000 | 126.90 |
| 1999-08-11 | 1,196 | 1,231 | 1,196 | 1,220 | 33,000 | 122 |
| 1999-08-10 | 1,210 | 1,220 | 1,190 | 1,196 | 91,000 | 119.60 |
| 1999-08-09 | 1,210 | 1,250 | 1,210 | 1,250 | 6,000 | 125 |
| 1999-08-06 | 1,280 | 1,299 | 1,280 | 1,290 | 7,000 | 129 |
| 1999-08-05 | 1,300 | 1,301 | 1,280 | 1,280 | 19,000 | 128 |
| 1999-08-04 | 1,365 | 1,365 | 1,350 | 1,359 | 15,000 | 135.90 |
| 1999-08-03 | 1,390 | 1,390 | 1,384 | 1,385 | 3,000 | 138.50 |
| 1999-08-02 | 1,401 | 1,401 | 1,389 | 1,389 | 10,000 | 138.90 |
| 1999-07-30 | 1,360 | 1,450 | 1,360 | 1,450 | 24,000 | 145 |
| 1999-07-29 | 1,368 | 1,368 | 1,341 | 1,360 | 11,000 | 136 |
| 1999-07-28 | 1,300 | 1,369 | 1,300 | 1,360 | 9,000 | 136 |
| 1999-07-27 | 1,328 | 1,328 | 1,300 | 1,300 | 15,000 | 130 |
| 1999-07-26 | 1,300 | 1,360 | 1,300 | 1,330 | 11,000 | 133 |
| 1999-07-23 | 1,300 | 1,350 | 1,280 | 1,350 | 50,000 | 135 |
| 1999-07-22 | 1,361 | 1,369 | 1,350 | 1,361 | 28,000 | 136.10 |
| 1999-07-21 | 1,400 | 1,400 | 1,380 | 1,381 | 22,000 | 138.10 |
| 1999-07-19 | 1,459 | 1,459 | 1,439 | 1,440 | 18,000 | 144 |
| 1999-07-16 | 1,550 | 1,570 | 1,480 | 1,499 | 104,000 | 149.90 |
| 1999-07-15 | 1,480 | 1,530 | 1,450 | 1,530 | 134,000 | 153 |
| 1999-07-14 | 1,405 | 1,479 | 1,384 | 1,440 | 152,000 | 144 |
| 1999-07-13 | 1,330 | 1,365 | 1,306 | 1,365 | 59,000 | 136.50 |
| 1999-07-12 | 1,301 | 1,340 | 1,301 | 1,330 | 45,000 | 133 |
| 1999-07-09 | 1,350 | 1,350 | 1,300 | 1,318 | 24,000 | 131.80 |
| 1999-07-08 | 1,421 | 1,421 | 1,349 | 1,351 | 43,000 | 135.10 |
| 1999-07-07 | 1,420 | 1,420 | 1,361 | 1,390 | 52,000 | 139 |
| 1999-07-06 | 1,500 | 1,500 | 1,381 | 1,420 | 109,000 | 142 |
| 1999-07-05 | 1,300 | 1,480 | 1,280 | 1,480 | 245,000 | 148 |
| 1999-07-02 | 1,279 | 1,300 | 1,242 | 1,280 | 198,000 | 128 |
| 1999-07-01 | 1,200 | 1,240 | 1,190 | 1,239 | 85,000 | 123.90 |
| 1999-06-30 | 1,130 | 1,168 | 1,100 | 1,168 | 21,000 | 116.80 |
| 1999-06-29 | 1,126 | 1,150 | 1,125 | 1,150 | 12,000 | 115 |
| 1999-06-28 | 1,169 | 1,169 | 1,120 | 1,122 | 10,000 | 112.20 |
| 1999-06-25 | 1,179 | 1,179 | 1,150 | 1,169 | 8,000 | 116.90 |
| 1999-06-24 | 1,220 | 1,224 | 1,180 | 1,180 | 18,000 | 118 |
| 1999-06-23 | 1,200 | 1,230 | 1,199 | 1,220 | 56,000 | 122 |
| 1999-06-22 | 1,199 | 1,200 | 1,160 | 1,200 | 16,000 | 120 |
| 1999-06-21 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 120 |
| 1999-06-18 | 1,180 | 1,190 | 1,150 | 1,189 | 16,000 | 118.90 |
| 1999-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 115 |
| 1999-06-16 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 110 |
| 1999-06-15 | 1,148 | 1,150 | 1,148 | 1,150 | 2,000 | 115 |
| 1999-06-14 | 1,148 | 1,148 | 1,148 | 1,148 | 11,000 | 114.80 |
| 1999-06-11 | 1,220 | 1,220 | 1,200 | 1,208 | 45,000 | 120.80 |
| 1999-06-10 | 1,175 | 1,175 | 1,174 | 1,174 | 13,000 | 117.40 |
| 1999-06-09 | 1,149 | 1,155 | 1,145 | 1,155 | 11,000 | 115.50 |
| 1999-06-08 | 1,125 | 1,149 | 1,125 | 1,149 | 9,000 | 114.90 |
| 1999-06-07 | 1,079 | 1,125 | 1,076 | 1,125 | 10,000 | 112.50 |
| 1999-06-04 | 1,060 | 1,079 | 1,060 | 1,079 | 3,000 | 107.90 |
| 1999-06-03 | 1,080 | 1,098 | 1,080 | 1,080 | 7,000 | 108 |
| 1999-06-02 | 1,100 | 1,101 | 1,019 | 1,021 | 6,000 | 102.10 |
| 1999-06-01 | 1,089 | 1,100 | 1,051 | 1,100 | 27,000 | 110 |
| 1999-05-31 | 1,006 | 1,051 | 1,006 | 1,050 | 13,000 | 105 |
| 1999-05-28 | 1,029 | 1,029 | 1,005 | 1,005 | 8,000 | 100.50 |
| 1999-05-27 | 1,010 | 1,050 | 1,010 | 1,050 | 7,000 | 105 |
| 1999-05-26 | 1,004 | 1,007 | 1,004 | 1,004 | 26,000 | 100.40 |
| 1999-05-25 | 1,000 | 1,004 | 980 | 1,004 | 28,000 | 100.40 |
| 1999-05-24 | 1,040 | 1,040 | 1,000 | 1,000 | 8,000 | 100 |
| 1999-05-21 | 1,050 | 1,059 | 1,040 | 1,040 | 27,000 | 104 |
| 1999-05-20 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 | 105 |
| 1999-05-19 | 1,100 | 1,105 | 1,090 | 1,100 | 29,000 | 110 |
| 1999-05-18 | 1,121 | 1,130 | 1,121 | 1,125 | 4,000 | 112.50 |
| 1999-05-17 | 1,130 | 1,130 | 1,123 | 1,130 | 11,000 | 113 |
| 1999-05-14 | 1,140 | 1,140 | 1,132 | 1,132 | 10,000 | 113.20 |
| 1999-05-13 | 1,150 | 1,150 | 1,130 | 1,149 | 8,000 | 114.90 |
| 1999-05-12 | 1,120 | 1,150 | 1,120 | 1,150 | 12,000 | 115 |
| 1999-05-11 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 115 |
| 1999-05-10 | 1,200 | 1,200 | 1,120 | 1,150 | 12,000 | 115 |
| 1999-05-07 | 1,186 | 1,186 | 1,140 | 1,140 | 14,000 | 114 |
| 1999-05-06 | 1,210 | 1,210 | 1,180 | 1,180 | 10,000 | 118 |
| 1999-04-30 | 1,230 | 1,231 | 1,209 | 1,210 | 24,000 | 121 |
| 1999-04-28 | 1,151 | 1,239 | 1,150 | 1,210 | 47,000 | 121 |
| 1999-04-27 | 1,142 | 1,150 | 1,130 | 1,140 | 6,000 | 114 |
| 1999-04-26 | 1,140 | 1,150 | 1,140 | 1,142 | 14,000 | 114.20 |
| 1999-04-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 113 |
| 1999-04-22 | 1,110 | 1,150 | 1,090 | 1,150 | 13,000 | 115 |
| 1999-04-21 | 1,134 | 1,150 | 1,110 | 1,110 | 19,000 | 111 |
| 1999-04-20 | 1,205 | 1,205 | 1,170 | 1,170 | 9,000 | 117 |
| 1999-04-19 | 1,200 | 1,210 | 1,185 | 1,185 | 3,000 | 118.50 |
| 1999-04-16 | 1,209 | 1,212 | 1,201 | 1,210 | 58,000 | 121 |
| 1999-04-15 | 1,220 | 1,250 | 1,220 | 1,220 | 23,000 | 122 |
| 1999-04-14 | 1,220 | 1,220 | 1,180 | 1,205 | 10,000 | 120.50 |
| 1999-04-13 | 1,211 | 1,270 | 1,210 | 1,260 | 16,000 | 126 |
| 1999-04-12 | 1,211 | 1,230 | 1,200 | 1,210 | 11,000 | 121 |
| 1999-04-09 | 1,230 | 1,230 | 1,188 | 1,200 | 60,000 | 120 |
| 1999-04-08 | 1,200 | 1,240 | 1,200 | 1,226 | 14,000 | 122.60 |
| 1999-04-07 | 1,170 | 1,200 | 1,170 | 1,180 | 19,000 | 118 |
| 1999-04-06 | 1,160 | 1,180 | 1,130 | 1,160 | 32,000 | 116 |
| 1999-04-05 | 1,200 | 1,200 | 1,160 | 1,180 | 28,000 | 118 |
| 1999-04-02 | 1,211 | 1,211 | 1,160 | 1,200 | 25,000 | 120 |
| 1999-04-01 | 1,280 | 1,280 | 1,210 | 1,210 | 38,000 | 121 |
| 1999-03-31 | 1,335 | 1,335 | 1,250 | 1,280 | 35,000 | 128 |
| 1999-03-30 | 1,159 | 1,340 | 1,060 | 1,340 | 173,000 | 134 |
| 1999-03-29 | 1,300 | 1,350 | 1,155 | 1,220 | 137,000 | 122 |
| 1999-03-26 | 1,257 | 1,257 | 1,251 | 1,257 | 193,000 | 125.70 |
| 1999-03-25 | 1,061 | 1,061 | 1,061 | 1,061 | 74,000 | 106.10 |
| 1999-03-24 | 871 | 961 | 870 | 961 | 173,000 | 96.10 |
| 1999-03-23 | 811 | 856 | 811 | 856 | 94,000 | 85.60 |
| 1999-03-19 | 800 | 805 | 790 | 800 | 38,000 | 80 |
| 1999-03-18 | 781 | 798 | 780 | 787 | 33,000 | 78.70 |
| 1999-03-17 | 770 | 780 | 770 | 774 | 27,000 | 77.40 |
| 1999-03-16 | 754 | 757 | 741 | 757 | 35,000 | 75.70 |
| 1999-03-15 | 761 | 761 | 754 | 754 | 12,000 | 75.40 |
| 1999-03-12 | 799 | 799 | 760 | 760 | 18,000 | 76 |
| 1999-03-11 | 751 | 799 | 751 | 797 | 16,000 | 79.70 |
| 1999-03-10 | 774 | 779 | 750 | 750 | 17,000 | 75 |
| 1999-03-09 | 779 | 779 | 770 | 778 | 28,000 | 77.80 |
| 1999-03-08 | 721 | 770 | 721 | 770 | 45,000 | 77 |
| 1999-03-05 | 715 | 715 | 682 | 710 | 95,000 | 71 |
| 1999-03-04 | 731 | 733 | 724 | 724 | 5,000 | 72.40 |
| 1999-03-03 | 731 | 732 | 728 | 728 | 10,000 | 72.80 |
| 1999-03-02 | 760 | 760 | 730 | 730 | 23,000 | 73 |
| 1999-03-01 | 753 | 760 | 753 | 760 | 44,000 | 76 |
| 1999-02-26 | 753 | 760 | 753 | 759 | 9,000 | 75.90 |
| 1999-02-25 | 751 | 755 | 750 | 750 | 17,000 | 75 |
| 1999-02-24 | 810 | 810 | 750 | 750 | 22,000 | 75 |
| 1999-02-23 | 810 | 810 | 772 | 772 | 13,000 | 77.20 |
| 1999-02-22 | 814 | 820 | 785 | 800 | 21,000 | 80 |
| 1999-02-19 | 820 | 829 | 804 | 804 | 35,000 | 80.40 |
| 1999-02-18 | 770 | 810 | 770 | 810 | 92,000 | 81 |
| 1999-02-17 | 741 | 750 | 741 | 750 | 19,000 | 75 |
| 1999-02-16 | 748 | 748 | 722 | 730 | 15,000 | 73 |
| 1999-02-15 | 750 | 760 | 733 | 750 | 24,000 | 75 |
| 1999-02-12 | 720 | 799 | 715 | 760 | 53,000 | 76 |
| 1999-02-10 | 680 | 720 | 680 | 700 | 25,000 | 70 |
| 1999-02-09 | 665 | 665 | 655 | 660 | 23,000 | 66 |
| 1999-02-08 | 680 | 680 | 665 | 665 | 5,000 | 66.50 |
| 1999-02-05 | 680 | 680 | 680 | 680 | 3,000 | 68 |
| 1999-02-04 | 698 | 710 | 680 | 680 | 42,000 | 68 |
| 1999-02-03 | 720 | 720 | 700 | 700 | 5,000 | 70 |
| 1999-02-02 | 720 | 720 | 717 | 717 | 6,000 | 71.70 |
| 1999-02-01 | 720 | 720 | 720 | 720 | 11,000 | 72 |
| 1999-01-29 | 721 | 721 | 720 | 720 | 6,000 | 72 |
| 1999-01-28 | 720 | 720 | 720 | 720 | 5,000 | 72 |
| 1999-01-27 | 720 | 730 | 719 | 730 | 9,000 | 73 |
| 1999-01-26 | 720 | 730 | 715 | 730 | 12,000 | 73 |
| 1999-01-25 | 717 | 720 | 715 | 720 | 12,000 | 72 |
| 1999-01-22 | 713 | 730 | 713 | 713 | 16,000 | 71.30 |
| 1999-01-21 | 711 | 711 | 710 | 710 | 12,000 | 71 |
| 1999-01-20 | 755 | 755 | 750 | 750 | 6,000 | 75 |
| 1999-01-18 | 750 | 750 | 744 | 745 | 5,000 | 74.50 |
| 1999-01-14 | 740 | 740 | 708 | 708 | 2,000 | 70.80 |
| 1999-01-12 | 680 | 750 | 680 | 750 | 7,000 | 75 |
| 1999-01-08 | 749 | 749 | 749 | 749 | 1,000 | 74.90 |
| 1999-01-07 | 735 | 749 | 735 | 749 | 14,000 | 74.90 |
| 1999-01-06 | 750 | 750 | 750 | 750 | 2,000 | 75 |
| 1999-01-05 | 789 | 789 | 789 | 789 | 1,000 | 78.90 |
| 1999-01-04 | 789 | 789 | 789 | 789 | 1,000 | 78.90 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
