9020 東日本旅客鉄道(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 | 552,000 | 554,000 | 550,000 | 551,000 | 862 | 1,836.67 |
| 1999-12-29 | 564,000 | 564,000 | 552,000 | 552,000 | 2,045 | 1,840 |
| 1999-12-28 | 560,000 | 564,000 | 555,000 | 556,000 | 1,965 | 1,853.33 |
| 1999-12-27 | 565,000 | 569,000 | 561,000 | 569,000 | 2,132 | 1,896.67 |
| 1999-12-24 | 584,000 | 584,000 | 569,000 | 569,000 | 2,768 | 1,896.67 |
| 1999-12-22 | 580,000 | 580,000 | 569,000 | 573,000 | 2,411 | 1,910 |
| 1999-12-21 | 570,000 | 575,000 | 568,000 | 573,000 | 2,526 | 1,910 |
| 1999-12-20 | 581,000 | 583,000 | 571,000 | 576,000 | 2,127 | 1,920 |
| 1999-12-17 | 584,000 | 590,000 | 582,000 | 585,000 | 2,741 | 1,950 |
| 1999-12-16 | 575,000 | 584,000 | 575,000 | 581,000 | 2,655 | 1,936.67 |
| 1999-12-15 | 560,000 | 578,000 | 560,000 | 573,000 | 4,384 | 1,910 |
| 1999-12-14 | 560,000 | 566,000 | 557,000 | 566,000 | 4,829 | 1,886.67 |
| 1999-12-13 | 570,000 | 570,000 | 556,000 | 557,000 | 4,512 | 1,856.67 |
| 1999-12-10 | 563,000 | 565,000 | 559,000 | 560,000 | 7,780 | 1,866.67 |
| 1999-12-09 | 565,000 | 566,000 | 558,000 | 566,000 | 3,294 | 1,886.67 |
| 1999-12-08 | 564,000 | 574,000 | 563,000 | 566,000 | 2,465 | 1,886.67 |
| 1999-12-07 | 569,000 | 575,000 | 563,000 | 565,000 | 6,072 | 1,883.33 |
| 1999-12-06 | 590,000 | 594,000 | 578,000 | 579,000 | 2,885 | 1,930 |
| 1999-12-03 | 600,000 | 600,000 | 587,000 | 594,000 | 4,489 | 1,980 |
| 1999-12-02 | 595,000 | 607,000 | 595,000 | 607,000 | 2,882 | 2,023.33 |
| 1999-12-01 | 598,000 | 604,000 | 598,000 | 604,000 | 3,490 | 2,013.33 |
| 1999-11-30 | 608,000 | 610,000 | 600,000 | 600,000 | 5,302 | 2,000 |
| 1999-11-29 | 609,000 | 611,000 | 606,000 | 606,000 | 2,684 | 2,020 |
| 1999-11-26 | 605,000 | 610,000 | 603,000 | 606,000 | 4,373 | 2,020 |
| 1999-11-25 | 613,000 | 617,000 | 611,000 | 613,000 | 3,631 | 2,043.33 |
| 1999-11-24 | 632,000 | 633,000 | 613,000 | 621,000 | 4,406 | 2,070 |
| 1999-11-22 | 638,000 | 638,000 | 625,000 | 638,000 | 3,346 | 2,126.67 |
| 1999-11-19 | 630,000 | 633,000 | 624,000 | 630,000 | 4,944 | 2,100 |
| 1999-11-18 | 602,000 | 629,000 | 592,000 | 623,000 | 8,599 | 2,076.67 |
| 1999-11-17 | 600,000 | 602,000 | 594,000 | 602,000 | 6,615 | 2,006.67 |
| 1999-11-16 | 567,000 | 595,000 | 563,000 | 583,000 | 7,570 | 1,943.33 |
| 1999-11-15 | 563,000 | 567,000 | 554,000 | 557,000 | 5,062 | 1,856.67 |
| 1999-11-12 | 556,000 | 563,000 | 550,000 | 562,000 | 8,301 | 1,873.33 |
| 1999-11-11 | 564,000 | 568,000 | 550,000 | 556,000 | 8,732 | 1,853.33 |
| 1999-11-10 | 577,000 | 578,000 | 562,000 | 572,000 | 8,890 | 1,906.67 |
| 1999-11-09 | 588,000 | 593,000 | 576,000 | 577,000 | 10,109 | 1,923.33 |
| 1999-11-08 | 603,000 | 603,000 | 594,000 | 595,000 | 6,422 | 1,983.33 |
| 1999-11-05 | 598,000 | 605,000 | 589,000 | 593,000 | 10,371 | 1,976.67 |
| 1999-11-04 | 624,000 | 627,000 | 608,000 | 618,000 | 7,315 | 2,060 |
| 1999-11-02 | 626,000 | 630,000 | 621,000 | 630,000 | 2,714 | 2,100 |
| 1999-11-01 | 639,000 | 639,000 | 624,000 | 630,000 | 4,875 | 2,100 |
| 1999-10-29 | 630,000 | 640,000 | 626,000 | 639,000 | 4,951 | 2,130 |
| 1999-10-28 | 637,000 | 637,000 | 623,000 | 623,000 | 5,113 | 2,076.67 |
| 1999-10-27 | 625,000 | 637,000 | 623,000 | 632,000 | 3,496 | 2,106.67 |
| 1999-10-26 | 627,000 | 628,000 | 622,000 | 625,000 | 7,219 | 2,083.33 |
| 1999-10-25 | 636,000 | 640,000 | 623,000 | 623,000 | 5,427 | 2,076.67 |
| 1999-10-22 | 647,000 | 648,000 | 638,000 | 642,000 | 3,066 | 2,140 |
| 1999-10-21 | 644,000 | 645,000 | 639,000 | 644,000 | 3,414 | 2,146.67 |
| 1999-10-20 | 638,000 | 642,000 | 637,000 | 641,000 | 3,689 | 2,136.67 |
| 1999-10-19 | 630,000 | 635,000 | 628,000 | 633,000 | 4,656 | 2,110 |
| 1999-10-18 | 624,000 | 632,000 | 623,000 | 630,000 | 4,581 | 2,100 |
| 1999-10-15 | 641,000 | 644,000 | 630,000 | 638,000 | 5,094 | 2,126.67 |
| 1999-10-14 | 652,000 | 655,000 | 648,000 | 649,000 | 4,518 | 2,163.33 |
| 1999-10-13 | 651,000 | 655,000 | 649,000 | 654,000 | 3,502 | 2,180 |
| 1999-10-12 | 655,000 | 658,000 | 653,000 | 654,000 | 2,853 | 2,180 |
| 1999-10-08 | 655,000 | 658,000 | 651,000 | 656,000 | 4,561 | 2,186.67 |
| 1999-10-07 | 662,000 | 665,000 | 656,000 | 656,000 | 4,043 | 2,186.67 |
| 1999-10-06 | 665,000 | 667,000 | 661,000 | 664,000 | 2,876 | 2,213.33 |
| 1999-10-05 | 666,000 | 668,000 | 658,000 | 660,000 | 3,367 | 2,200 |
| 1999-10-04 | 677,000 | 677,000 | 668,000 | 668,000 | 3,581 | 2,226.67 |
| 1999-10-01 | 666,000 | 678,000 | 661,000 | 677,000 | 8,188 | 2,256.67 |
| 1999-09-30 | 668,000 | 678,000 | 666,000 | 678,000 | 4,539 | 2,260 |
| 1999-09-29 | 664,000 | 667,000 | 661,000 | 667,000 | 3,022 | 2,223.33 |
| 1999-09-28 | 665,000 | 666,000 | 663,000 | 664,000 | 3,360 | 2,213.33 |
| 1999-09-27 | 665,000 | 665,000 | 656,000 | 656,000 | 2,711 | 2,186.67 |
| 1999-09-24 | 672,000 | 672,000 | 661,000 | 663,000 | 5,341 | 2,210 |
| 1999-09-22 | 668,000 | 674,000 | 668,000 | 672,000 | 4,684 | 2,240 |
| 1999-09-21 | 674,000 | 679,000 | 672,000 | 679,000 | 9,098 | 2,263.33 |
| 1999-09-20 | 679,000 | 680,000 | 675,000 | 675,000 | 11,038 | 2,250 |
| 1999-09-17 | 671,000 | 678,000 | 671,000 | 678,000 | 4,681 | 2,260 |
| 1999-09-16 | 674,000 | 679,000 | 672,000 | 679,000 | 5,400 | 2,263.33 |
| 1999-09-14 | 670,000 | 677,000 | 668,000 | 677,000 | 6,039 | 2,256.67 |
| 1999-09-13 | 675,000 | 682,000 | 673,000 | 673,000 | 7,341 | 2,243.33 |
| 1999-09-10 | 667,000 | 677,000 | 666,000 | 673,000 | 8,994 | 2,243.33 |
| 1999-09-09 | 663,000 | 670,000 | 663,000 | 665,000 | 5,274 | 2,216.67 |
| 1999-09-08 | 665,000 | 666,000 | 661,000 | 665,000 | 3,922 | 2,216.67 |
| 1999-09-07 | 665,000 | 666,000 | 662,000 | 664,000 | 4,143 | 2,213.33 |
| 1999-09-06 | 667,000 | 668,000 | 664,000 | 666,000 | 2,520 | 2,220 |
| 1999-09-03 | 674,000 | 674,000 | 667,000 | 668,000 | 4,616 | 2,226.67 |
| 1999-09-02 | 678,000 | 679,000 | 674,000 | 674,000 | 4,330 | 2,246.67 |
| 1999-09-01 | 669,000 | 679,000 | 669,000 | 679,000 | 5,937 | 2,263.33 |
| 1999-08-31 | 682,000 | 683,000 | 663,000 | 663,000 | 8,707 | 2,210 |
| 1999-08-30 | 681,000 | 685,000 | 679,000 | 682,000 | 4,257 | 2,273.33 |
| 1999-08-27 | 684,000 | 684,000 | 676,000 | 676,000 | 6,496 | 2,253.33 |
| 1999-08-26 | 686,000 | 692,000 | 684,000 | 684,000 | 8,404 | 2,280 |
| 1999-08-25 | 687,000 | 690,000 | 686,000 | 688,000 | 5,048 | 2,293.33 |
| 1999-08-24 | 687,000 | 690,000 | 686,000 | 687,000 | 4,793 | 2,290 |
| 1999-08-23 | 691,000 | 699,000 | 689,000 | 692,000 | 5,685 | 2,306.67 |
| 1999-08-20 | 688,000 | 699,000 | 686,000 | 694,000 | 7,455 | 2,313.33 |
| 1999-08-19 | 690,000 | 691,000 | 686,000 | 688,000 | 5,234 | 2,293.33 |
| 1999-08-18 | 690,000 | 694,000 | 686,000 | 690,000 | 6,593 | 2,300 |
| 1999-08-17 | 687,000 | 693,000 | 684,000 | 692,000 | 7,862 | 2,306.67 |
| 1999-08-16 | 690,000 | 690,000 | 686,000 | 687,000 | 4,033 | 2,290 |
| 1999-08-13 | 688,000 | 692,000 | 686,000 | 690,000 | 4,235 | 2,300 |
| 1999-08-12 | 690,000 | 692,000 | 685,000 | 690,000 | 5,320 | 2,300 |
| 1999-08-11 | 699,000 | 699,000 | 690,000 | 690,000 | 7,769 | 2,300 |
| 1999-08-10 | 700,000 | 700,000 | 696,000 | 699,000 | 6,369 | 2,330 |
| 1999-08-09 | 700,000 | 701,000 | 698,000 | 700,000 | 7,364 | 2,333.33 |
| 1999-08-06 | 700,000 | 700,000 | 696,000 | 700,000 | 7,747 | 2,333.33 |
| 1999-08-05 | 706,000 | 706,000 | 698,000 | 698,000 | 13,191 | 2,326.67 |
| 1999-08-04 | 707,000 | 708,000 | 700,000 | 707,000 | 12,951 | 2,356.67 |
| 1999-08-03 | 707,000 | 710,000 | 700,000 | 705,000 | 18,596 | 2,350 |
| 1999-08-02 | 693,000 | 704,000 | 686,000 | 700,000 | 40,200 | 2,333.33 |
| 1999-07-30 | 719,000 | 724,000 | 707,000 | 723,000 | 9,473 | 2,410 |
| 1999-07-29 | 731,000 | 735,000 | 714,000 | 720,000 | 10,844 | 2,400 |
| 1999-07-28 | 735,000 | 748,000 | 735,000 | 745,000 | 29,150 | 2,483.33 |
| 1999-07-27 | 705,000 | 739,000 | 700,000 | 730,000 | 47,540 | 2,433.33 |
| 1999-07-26 | 685,000 | 700,000 | 673,000 | 673,000 | 8,350 | 2,243.33 |
| 1999-07-23 | 709,000 | 709,000 | 690,000 | 690,000 | 5,220 | 2,300 |
| 1999-07-22 | 712,000 | 712,000 | 703,000 | 703,000 | 5,343 | 2,343.33 |
| 1999-07-21 | 700,000 | 716,000 | 699,000 | 716,000 | 3,324 | 2,386.67 |
| 1999-07-19 | 705,000 | 709,000 | 699,000 | 708,000 | 3,557 | 2,360 |
| 1999-07-16 | 710,000 | 712,000 | 702,000 | 706,000 | 3,644 | 2,353.33 |
| 1999-07-15 | 710,000 | 715,000 | 700,000 | 700,000 | 3,354 | 2,333.33 |
| 1999-07-14 | 711,000 | 711,000 | 702,000 | 702,000 | 2,269 | 2,340 |
| 1999-07-13 | 713,000 | 713,000 | 704,000 | 704,000 | 2,071 | 2,346.67 |
| 1999-07-12 | 714,000 | 715,000 | 708,000 | 713,000 | 2,159 | 2,376.67 |
| 1999-07-09 | 700,000 | 719,000 | 700,000 | 714,000 | 3,111 | 2,380 |
| 1999-07-08 | 719,000 | 720,000 | 700,000 | 700,000 | 1,621 | 2,333.33 |
| 1999-07-07 | 722,000 | 726,000 | 718,000 | 719,000 | 2,746 | 2,396.67 |
| 1999-07-06 | 730,000 | 730,000 | 707,000 | 719,000 | 7,143 | 2,396.67 |
| 1999-07-05 | 708,000 | 718,000 | 699,000 | 715,000 | 5,835 | 2,383.33 |
| 1999-07-02 | 711,000 | 711,000 | 688,000 | 698,000 | 8,396 | 2,326.67 |
| 1999-07-01 | 655,000 | 687,000 | 653,000 | 681,000 | 7,354 | 2,270 |
| 1999-06-30 | 660,000 | 660,000 | 650,000 | 650,000 | 4,400 | 2,166.67 |
| 1999-06-29 | 668,000 | 668,000 | 657,000 | 657,000 | 3,451 | 2,190 |
| 1999-06-28 | 666,000 | 674,000 | 650,000 | 670,000 | 5,830 | 2,233.33 |
| 1999-06-25 | 678,000 | 687,000 | 678,000 | 678,000 | 2,801 | 2,260 |
| 1999-06-24 | 680,000 | 689,000 | 678,000 | 685,000 | 3,116 | 2,283.33 |
| 1999-06-23 | 698,000 | 698,000 | 676,000 | 676,000 | 2,735 | 2,253.33 |
| 1999-06-22 | 690,000 | 698,000 | 679,000 | 698,000 | 4,411 | 2,326.67 |
| 1999-06-21 | 690,000 | 698,000 | 682,000 | 688,000 | 2,487 | 2,293.33 |
| 1999-06-18 | 702,000 | 710,000 | 671,000 | 671,000 | 4,485 | 2,236.67 |
| 1999-06-17 | 703,000 | 710,000 | 699,000 | 701,000 | 1,982 | 2,336.67 |
| 1999-06-16 | 689,000 | 693,000 | 680,000 | 693,000 | 2,877 | 2,310 |
| 1999-06-15 | 687,000 | 687,000 | 679,000 | 686,000 | 2,158 | 2,286.67 |
| 1999-06-14 | 690,000 | 690,000 | 682,000 | 682,000 | 1,734 | 2,273.33 |
| 1999-06-11 | 689,000 | 695,000 | 687,000 | 690,000 | 8,097 | 2,300 |
| 1999-06-10 | 681,000 | 703,000 | 681,000 | 696,000 | 2,553 | 2,320 |
| 1999-06-09 | 694,000 | 707,000 | 690,000 | 690,000 | 2,049 | 2,300 |
| 1999-06-08 | 693,000 | 693,000 | 682,000 | 689,000 | 2,204 | 2,296.67 |
| 1999-06-07 | 699,000 | 710,000 | 689,000 | 694,000 | 1,511 | 2,313.33 |
| 1999-06-04 | 705,000 | 708,000 | 689,000 | 689,000 | 2,135 | 2,296.67 |
| 1999-06-03 | 718,000 | 720,000 | 710,000 | 713,000 | 1,284 | 2,376.67 |
| 1999-06-02 | 709,000 | 724,000 | 708,000 | 722,000 | 2,199 | 2,406.67 |
| 1999-06-01 | 675,000 | 709,000 | 675,000 | 694,000 | 2,154 | 2,313.33 |
| 1999-05-31 | 700,000 | 700,000 | 660,000 | 660,000 | 1,229 | 2,200 |
| 1999-05-28 | 707,000 | 707,000 | 673,000 | 700,000 | 3,763 | 2,333.33 |
| 1999-05-27 | 726,000 | 734,000 | 720,000 | 727,000 | 4,716 | 2,423.33 |
| 1999-05-26 | 676,000 | 720,000 | 676,000 | 716,000 | 4,278 | 2,386.67 |
| 1999-05-25 | 670,000 | 678,000 | 667,000 | 675,000 | 1,883 | 2,250 |
| 1999-05-24 | 670,000 | 670,000 | 664,000 | 667,000 | 1,349 | 2,223.33 |
| 1999-05-21 | 667,000 | 667,000 | 658,000 | 662,000 | 1,723 | 2,206.67 |
| 1999-05-20 | 670,000 | 671,000 | 655,000 | 655,000 | 1,975 | 2,183.33 |
| 1999-05-19 | 666,000 | 670,000 | 650,000 | 660,000 | 3,495 | 2,200 |
| 1999-05-18 | 660,000 | 671,000 | 659,000 | 667,000 | 2,196 | 2,223.33 |
| 1999-05-17 | 661,000 | 665,000 | 648,000 | 660,000 | 4,041 | 2,200 |
| 1999-05-14 | 678,000 | 687,000 | 671,000 | 671,000 | 3,531 | 2,236.67 |
| 1999-05-13 | 699,000 | 699,000 | 671,000 | 677,000 | 3,501 | 2,256.67 |
| 1999-05-12 | 705,000 | 710,000 | 691,000 | 700,000 | 3,422 | 2,333.33 |
| 1999-05-11 | 721,000 | 724,000 | 707,000 | 707,000 | 1,686 | 2,356.67 |
| 1999-05-10 | 725,000 | 727,000 | 712,000 | 723,000 | 892 | 2,410 |
| 1999-05-07 | 739,000 | 739,000 | 705,000 | 735,000 | 2,582 | 2,450 |
| 1999-05-06 | 706,000 | 740,000 | 706,000 | 740,000 | 3,149 | 2,466.67 |
| 1999-04-30 | 723,000 | 740,000 | 705,000 | 705,000 | 2,549 | 2,350 |
| 1999-04-28 | 739,000 | 746,000 | 711,000 | 714,000 | 3,893 | 2,380 |
| 1999-04-27 | 722,000 | 729,000 | 708,000 | 729,000 | 2,225 | 2,430 |
| 1999-04-26 | 704,000 | 720,000 | 704,000 | 720,000 | 2,230 | 2,400 |
| 1999-04-23 | 718,000 | 730,000 | 713,000 | 730,000 | 2,840 | 2,433.33 |
| 1999-04-22 | 712,000 | 719,000 | 695,000 | 698,000 | 1,535 | 2,326.67 |
| 1999-04-21 | 730,000 | 731,000 | 716,000 | 719,000 | 1,302 | 2,396.67 |
| 1999-04-20 | 718,000 | 729,000 | 708,000 | 726,000 | 1,954 | 2,420 |
| 1999-04-19 | 713,000 | 719,000 | 704,000 | 718,000 | 1,997 | 2,393.33 |
| 1999-04-16 | 726,000 | 727,000 | 713,000 | 713,000 | 2,530 | 2,376.67 |
| 1999-04-15 | 721,000 | 739,000 | 721,000 | 726,000 | 1,554 | 2,420 |
| 1999-04-14 | 726,000 | 750,000 | 715,000 | 749,000 | 2,155 | 2,496.67 |
| 1999-04-13 | 726,000 | 733,000 | 718,000 | 726,000 | 2,221 | 2,420 |
| 1999-04-12 | 719,000 | 724,000 | 715,000 | 716,000 | 911 | 2,386.67 |
| 1999-04-09 | 728,000 | 739,000 | 722,000 | 739,000 | 1,076 | 2,463.33 |
| 1999-04-08 | 725,000 | 737,000 | 720,000 | 729,000 | 2,726 | 2,430 |
| 1999-04-07 | 747,000 | 753,000 | 720,000 | 742,000 | 2,637 | 2,473.33 |
| 1999-04-06 | 717,000 | 750,000 | 715,000 | 747,000 | 2,561 | 2,490 |
| 1999-04-05 | 720,000 | 725,000 | 715,000 | 717,000 | 2,271 | 2,390 |
| 1999-04-02 | 725,000 | 740,000 | 715,000 | 715,000 | 1,816 | 2,383.33 |
| 1999-04-01 | 724,000 | 768,000 | 715,000 | 715,000 | 5,011 | 2,383.33 |
| 1999-03-31 | 703,000 | 717,000 | 703,000 | 704,000 | 2,284 | 2,346.67 |
| 1999-03-30 | 730,000 | 731,000 | 702,000 | 703,000 | 2,145 | 2,343.33 |
| 1999-03-29 | 713,000 | 729,000 | 710,000 | 729,000 | 1,286 | 2,430 |
| 1999-03-26 | 730,000 | 732,000 | 698,000 | 713,000 | 1,581 | 2,376.67 |
| 1999-03-25 | 723,000 | 730,000 | 709,000 | 730,000 | 2,722 | 2,433.33 |
| 1999-03-24 | 720,000 | 723,000 | 693,000 | 693,000 | 3,566 | 2,310 |
| 1999-03-23 | 734,000 | 738,000 | 712,000 | 712,000 | 3,459 | 2,373.33 |
| 1999-03-19 | 732,000 | 760,000 | 730,000 | 750,000 | 3,319 | 2,500 |
| 1999-03-18 | 740,000 | 740,000 | 712,000 | 712,000 | 3,144 | 2,373.33 |
| 1999-03-17 | 740,000 | 750,000 | 713,000 | 740,000 | 3,786 | 2,466.67 |
| 1999-03-16 | 745,000 | 760,000 | 740,000 | 760,000 | 4,989 | 2,533.33 |
| 1999-03-15 | 738,000 | 743,000 | 710,000 | 742,000 | 3,574 | 2,473.33 |
| 1999-03-12 | 749,000 | 749,000 | 733,000 | 740,000 | 4,570 | 2,466.67 |
| 1999-03-11 | 745,000 | 750,000 | 736,000 | 741,000 | 5,549 | 2,470 |
| 1999-03-10 | 743,000 | 744,000 | 732,000 | 737,000 | 5,693 | 2,456.67 |
| 1999-03-09 | 724,000 | 739,000 | 717,000 | 738,000 | 3,280 | 2,460 |
| 1999-03-08 | 725,000 | 740,000 | 708,000 | 714,000 | 4,074 | 2,380 |
| 1999-03-05 | 688,000 | 735,000 | 688,000 | 735,000 | 4,812 | 2,450 |
| 1999-03-04 | 690,000 | 700,000 | 690,000 | 694,000 | 3,219 | 2,313.33 |
| 1999-03-03 | 698,000 | 698,000 | 683,000 | 694,000 | 4,204 | 2,313.33 |
| 1999-03-02 | 720,000 | 720,000 | 701,000 | 708,000 | 3,396 | 2,360 |
| 1999-03-01 | 720,000 | 733,000 | 718,000 | 720,000 | 4,655 | 2,400 |
| 1999-02-26 | 701,000 | 714,000 | 701,000 | 714,000 | 5,025 | 2,380 |
| 1999-02-25 | 693,000 | 706,000 | 693,000 | 706,000 | 3,127 | 2,353.33 |
| 1999-02-24 | 688,000 | 697,000 | 688,000 | 693,000 | 2,546 | 2,310 |
| 1999-02-23 | 685,000 | 694,000 | 683,000 | 689,000 | 3,345 | 2,296.67 |
| 1999-02-22 | 680,000 | 695,000 | 679,000 | 695,000 | 1,931 | 2,316.67 |
| 1999-02-19 | 669,000 | 678,000 | 663,000 | 675,000 | 1,882 | 2,250 |
| 1999-02-18 | 666,000 | 673,000 | 654,000 | 659,000 | 3,101 | 2,196.67 |
| 1999-02-17 | 684,000 | 687,000 | 674,000 | 684,000 | 1,862 | 2,280 |
| 1999-02-16 | 687,000 | 690,000 | 681,000 | 685,000 | 1,806 | 2,283.33 |
| 1999-02-15 | 679,000 | 687,000 | 678,000 | 687,000 | 2,168 | 2,290 |
| 1999-02-12 | 670,000 | 679,000 | 664,000 | 679,000 | 1,499 | 2,263.33 |
| 1999-02-10 | 660,000 | 662,000 | 656,000 | 660,000 | 1,695 | 2,200 |
| 1999-02-09 | 665,000 | 679,000 | 660,000 | 663,000 | 1,449 | 2,210 |
| 1999-02-08 | 660,000 | 662,000 | 653,000 | 657,000 | 2,250 | 2,190 |
| 1999-02-05 | 663,000 | 668,000 | 654,000 | 668,000 | 2,634 | 2,226.67 |
| 1999-02-04 | 704,000 | 705,000 | 665,000 | 671,000 | 4,321 | 2,236.67 |
| 1999-02-03 | 713,000 | 717,000 | 708,000 | 714,000 | 2,898 | 2,380 |
| 1999-02-02 | 710,000 | 714,000 | 708,000 | 714,000 | 2,454 | 2,380 |
| 1999-02-01 | 710,000 | 714,000 | 705,000 | 710,000 | 2,440 | 2,366.67 |
| 1999-01-29 | 700,000 | 718,000 | 691,000 | 714,000 | 4,663 | 2,380 |
| 1999-01-28 | 700,000 | 700,000 | 681,000 | 684,000 | 1,652 | 2,280 |
| 1999-01-27 | 683,000 | 704,000 | 680,000 | 702,000 | 2,901 | 2,340 |
| 1999-01-26 | 664,000 | 681,000 | 664,000 | 677,000 | 3,598 | 2,256.67 |
| 1999-01-25 | 643,000 | 654,000 | 636,000 | 654,000 | 775 | 2,180 |
| 1999-01-22 | 638,000 | 652,000 | 638,000 | 643,000 | 1,947 | 2,143.33 |
| 1999-01-21 | 630,000 | 640,000 | 630,000 | 639,000 | 1,288 | 2,130 |
| 1999-01-20 | 635,000 | 641,000 | 631,000 | 640,000 | 1,311 | 2,133.33 |
| 1999-01-19 | 641,000 | 644,000 | 631,000 | 643,000 | 1,216 | 2,143.33 |
| 1999-01-18 | 613,000 | 638,000 | 613,000 | 638,000 | 1,286 | 2,126.67 |
| 1999-01-14 | 610,000 | 627,000 | 610,000 | 623,000 | 1,894 | 2,076.67 |
| 1999-01-13 | 638,000 | 638,000 | 601,000 | 613,000 | 2,745 | 2,043.33 |
| 1999-01-12 | 608,000 | 648,000 | 605,000 | 641,000 | 4,902 | 2,136.67 |
| 1999-01-11 | 604,000 | 604,000 | 595,000 | 598,000 | 1,056 | 1,993.33 |
| 1999-01-08 | 604,000 | 610,000 | 591,000 | 595,000 | 2,648 | 1,983.33 |
| 1999-01-07 | 614,000 | 616,000 | 586,000 | 590,000 | 2,767 | 1,966.67 |
| 1999-01-06 | 612,000 | 613,000 | 595,000 | 598,000 | 2,822 | 1,993.33 |
| 1999-01-05 | 630,000 | 630,000 | 610,000 | 614,000 | 1,764 | 2,046.67 |
| 1999-01-04 | 641,000 | 641,000 | 625,000 | 631,000 | 482 | 2,103.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株