9987 (株)スズケン 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 | 3,000 | 3,140 | 2,985 | 3,100 | 12,600 | 2,348.48 |
| 1999-12-29 | 3,170 | 3,170 | 2,820 | 2,820 | 45,400 | 2,136.36 |
| 1999-12-28 | 3,180 | 3,240 | 3,120 | 3,120 | 18,700 | 2,363.64 |
| 1999-12-27 | 3,350 | 3,350 | 3,110 | 3,230 | 40,100 | 2,446.97 |
| 1999-12-24 | 3,500 | 3,500 | 3,150 | 3,210 | 26,900 | 2,431.82 |
| 1999-12-22 | 3,150 | 3,500 | 3,150 | 3,490 | 67,700 | 2,643.94 |
| 1999-12-21 | 3,510 | 3,510 | 3,130 | 3,130 | 76,300 | 2,371.21 |
| 1999-12-20 | 3,780 | 3,780 | 3,560 | 3,630 | 41,500 | 2,750 |
| 1999-12-17 | 3,570 | 3,990 | 3,570 | 3,900 | 81,500 | 2,954.55 |
| 1999-12-16 | 3,700 | 3,710 | 3,550 | 3,660 | 68,000 | 2,772.73 |
| 1999-12-15 | 3,700 | 3,750 | 3,680 | 3,700 | 86,500 | 2,803.03 |
| 1999-12-14 | 3,780 | 3,800 | 3,510 | 3,550 | 120,700 | 2,689.39 |
| 1999-12-13 | 3,930 | 4,000 | 3,770 | 3,790 | 60,300 | 2,871.21 |
| 1999-12-10 | 3,810 | 3,890 | 3,810 | 3,880 | 70,400 | 2,939.39 |
| 1999-12-09 | 3,820 | 4,100 | 3,820 | 3,900 | 100,700 | 2,954.55 |
| 1999-12-08 | 3,890 | 3,930 | 3,750 | 3,920 | 29,200 | 2,969.70 |
| 1999-12-07 | 3,870 | 3,930 | 3,820 | 3,880 | 40,200 | 2,939.39 |
| 1999-12-06 | 3,920 | 4,020 | 3,890 | 3,890 | 48,000 | 2,946.97 |
| 1999-12-03 | 4,090 | 4,090 | 3,900 | 3,920 | 61,200 | 2,969.70 |
| 1999-12-02 | 4,170 | 4,200 | 3,860 | 3,990 | 131,100 | 3,022.73 |
| 1999-12-01 | 4,160 | 4,350 | 4,150 | 4,230 | 288,300 | 3,204.55 |
| 1999-11-30 | 4,100 | 4,250 | 3,860 | 4,120 | 235,700 | 3,121.21 |
| 1999-11-29 | 3,790 | 4,090 | 3,790 | 4,050 | 153,300 | 3,068.18 |
| 1999-11-26 | 3,900 | 4,040 | 3,750 | 3,750 | 168,500 | 2,840.91 |
| 1999-11-25 | 3,800 | 3,900 | 3,750 | 3,800 | 193,800 | 2,878.79 |
| 1999-11-24 | 3,750 | 3,790 | 3,650 | 3,750 | 88,600 | 2,840.91 |
| 1999-11-22 | 3,960 | 4,060 | 3,820 | 3,820 | 40,700 | 2,893.94 |
| 1999-11-19 | 4,100 | 4,240 | 3,900 | 3,950 | 21,400 | 2,992.42 |
| 1999-11-18 | 4,270 | 4,300 | 4,100 | 4,100 | 40,500 | 3,106.06 |
| 1999-11-17 | 3,860 | 4,240 | 3,860 | 4,190 | 56,500 | 3,174.24 |
| 1999-11-16 | 4,040 | 4,080 | 3,850 | 3,850 | 111,400 | 2,916.67 |
| 1999-11-15 | 4,170 | 4,300 | 3,950 | 4,000 | 49,800 | 3,030.30 |
| 1999-11-12 | 4,350 | 4,400 | 4,050 | 4,180 | 68,200 | 3,166.67 |
| 1999-11-11 | 4,500 | 4,530 | 4,300 | 4,350 | 138,400 | 3,295.45 |
| 1999-11-10 | 4,280 | 4,490 | 4,000 | 4,490 | 119,500 | 3,401.52 |
| 1999-11-09 | 4,550 | 4,560 | 4,280 | 4,390 | 71,000 | 3,325.76 |
| 1999-11-08 | 4,680 | 4,700 | 4,490 | 4,600 | 126,200 | 3,484.85 |
| 1999-11-05 | 4,800 | 4,820 | 4,490 | 4,680 | 216,100 | 3,545.45 |
| 1999-11-04 | 4,500 | 4,980 | 4,490 | 4,700 | 723,300 | 3,560.61 |
| 1999-11-02 | 4,200 | 4,500 | 4,190 | 4,500 | 477,600 | 3,409.09 |
| 1999-11-01 | 3,750 | 4,230 | 3,750 | 4,000 | 393,200 | 3,030.30 |
| 1999-10-29 | 3,700 | 3,730 | 3,690 | 3,730 | 60,400 | 2,825.76 |
| 1999-10-28 | 3,640 | 3,730 | 3,640 | 3,680 | 76,700 | 2,787.88 |
| 1999-10-27 | 3,630 | 3,780 | 3,630 | 3,780 | 53,100 | 2,863.64 |
| 1999-10-26 | 3,800 | 3,800 | 3,610 | 3,800 | 73,200 | 2,878.79 |
| 1999-10-25 | 3,710 | 3,860 | 3,650 | 3,750 | 154,600 | 2,840.91 |
| 1999-10-22 | 3,420 | 3,790 | 3,400 | 3,670 | 205,000 | 2,780.30 |
| 1999-10-21 | 3,330 | 3,400 | 3,310 | 3,370 | 30,400 | 2,553.03 |
| 1999-10-20 | 3,380 | 3,480 | 3,350 | 3,440 | 55,600 | 2,606.06 |
| 1999-10-19 | 3,460 | 3,460 | 3,340 | 3,340 | 22,800 | 2,530.30 |
| 1999-10-18 | 3,460 | 3,480 | 3,410 | 3,460 | 53,200 | 2,621.21 |
| 1999-10-15 | 3,370 | 3,540 | 3,350 | 3,540 | 59,200 | 2,681.82 |
| 1999-10-14 | 3,470 | 3,540 | 3,300 | 3,450 | 34,600 | 2,613.64 |
| 1999-10-13 | 3,630 | 3,630 | 3,490 | 3,500 | 21,100 | 2,651.52 |
| 1999-10-12 | 3,740 | 3,790 | 3,650 | 3,740 | 23,200 | 2,833.33 |
| 1999-10-08 | 3,800 | 3,870 | 3,750 | 3,860 | 58,600 | 2,924.24 |
| 1999-10-07 | 3,500 | 3,900 | 3,500 | 3,860 | 219,900 | 2,924.24 |
| 1999-10-06 | 3,460 | 3,550 | 3,460 | 3,550 | 21,200 | 2,689.39 |
| 1999-10-05 | 3,440 | 3,510 | 3,430 | 3,510 | 13,000 | 2,659.09 |
| 1999-10-04 | 3,470 | 3,530 | 3,340 | 3,500 | 21,500 | 2,651.52 |
| 1999-10-01 | 3,480 | 3,480 | 3,310 | 3,320 | 21,300 | 2,515.15 |
| 1999-09-30 | 3,300 | 3,520 | 3,290 | 3,520 | 19,800 | 2,666.67 |
| 1999-09-29 | 3,280 | 3,280 | 3,100 | 3,130 | 18,400 | 2,371.21 |
| 1999-09-28 | 3,370 | 3,470 | 3,300 | 3,320 | 4,300 | 2,515.15 |
| 1999-09-27 | 3,500 | 3,530 | 3,310 | 3,310 | 16,700 | 2,507.58 |
| 1999-09-24 | 3,350 | 3,350 | 3,280 | 3,310 | 12,200 | 2,507.58 |
| 1999-09-22 | 3,500 | 3,500 | 3,400 | 3,500 | 7,900 | 2,651.52 |
| 1999-09-21 | 3,570 | 3,600 | 3,500 | 3,600 | 20,500 | 2,727.27 |
| 1999-09-20 | 3,510 | 3,510 | 3,400 | 3,500 | 16,900 | 2,651.52 |
| 1999-09-17 | 3,500 | 3,640 | 3,420 | 3,640 | 28,600 | 2,757.58 |
| 1999-09-16 | 3,130 | 3,450 | 3,130 | 3,450 | 32,100 | 2,613.64 |
| 1999-09-14 | 3,580 | 3,630 | 3,510 | 3,630 | 19,100 | 2,750 |
| 1999-09-13 | 3,500 | 3,600 | 3,500 | 3,580 | 46,600 | 2,712.12 |
| 1999-09-10 | 3,520 | 3,520 | 3,280 | 3,500 | 50,600 | 2,651.52 |
| 1999-09-09 | 3,300 | 3,450 | 3,300 | 3,350 | 4,800 | 2,537.88 |
| 1999-09-08 | 3,380 | 3,380 | 3,280 | 3,300 | 31,900 | 2,500 |
| 1999-09-07 | 3,450 | 3,450 | 3,400 | 3,400 | 19,600 | 2,575.76 |
| 1999-09-06 | 3,500 | 3,530 | 3,450 | 3,450 | 13,500 | 2,613.64 |
| 1999-09-03 | 3,500 | 3,520 | 3,490 | 3,500 | 11,600 | 2,651.52 |
| 1999-09-02 | 3,600 | 3,600 | 3,500 | 3,500 | 26,200 | 2,651.52 |
| 1999-09-01 | 3,500 | 3,590 | 3,450 | 3,590 | 10,900 | 2,719.70 |
| 1999-08-31 | 3,450 | 3,550 | 3,450 | 3,450 | 11,600 | 2,613.64 |
| 1999-08-30 | 3,500 | 3,500 | 3,480 | 3,480 | 20,200 | 2,636.36 |
| 1999-08-27 | 3,500 | 3,530 | 3,500 | 3,500 | 15,000 | 2,651.52 |
| 1999-08-26 | 3,600 | 3,600 | 3,450 | 3,530 | 41,700 | 2,674.24 |
| 1999-08-25 | 3,500 | 3,590 | 3,480 | 3,590 | 17,700 | 2,719.70 |
| 1999-08-24 | 3,510 | 3,540 | 3,490 | 3,520 | 19,100 | 2,666.67 |
| 1999-08-23 | 3,500 | 3,680 | 3,500 | 3,510 | 9,400 | 2,659.09 |
| 1999-08-20 | 3,650 | 3,710 | 3,550 | 3,550 | 46,600 | 2,689.39 |
| 1999-08-19 | 3,700 | 3,710 | 3,660 | 3,660 | 91,500 | 2,772.73 |
| 1999-08-18 | 3,700 | 3,800 | 3,670 | 3,700 | 73,100 | 2,803.03 |
| 1999-08-17 | 3,650 | 3,710 | 3,600 | 3,700 | 69,300 | 2,803.03 |
| 1999-08-16 | 3,500 | 3,610 | 3,500 | 3,600 | 54,400 | 2,727.27 |
| 1999-08-13 | 3,450 | 3,520 | 3,450 | 3,480 | 81,500 | 2,636.36 |
| 1999-08-12 | 3,410 | 3,440 | 3,400 | 3,440 | 35,500 | 2,606.06 |
| 1999-08-11 | 3,350 | 3,420 | 3,350 | 3,400 | 47,800 | 2,575.76 |
| 1999-08-10 | 3,230 | 3,360 | 3,200 | 3,350 | 16,500 | 2,537.88 |
| 1999-08-09 | 3,150 | 3,220 | 3,150 | 3,220 | 13,500 | 2,439.39 |
| 1999-08-06 | 3,150 | 3,220 | 3,150 | 3,220 | 9,200 | 2,439.39 |
| 1999-08-05 | 3,200 | 3,250 | 3,170 | 3,230 | 20,300 | 2,446.97 |
| 1999-08-04 | 3,170 | 3,220 | 3,120 | 3,200 | 30,000 | 2,424.24 |
| 1999-08-03 | 3,090 | 3,190 | 3,050 | 3,190 | 15,300 | 2,416.67 |
| 1999-08-02 | 3,100 | 3,150 | 3,090 | 3,100 | 10,500 | 2,348.48 |
| 1999-07-30 | 3,100 | 3,200 | 3,050 | 3,200 | 15,300 | 2,424.24 |
| 1999-07-29 | 3,150 | 3,150 | 3,100 | 3,130 | 8,900 | 2,371.21 |
| 1999-07-28 | 3,150 | 3,150 | 3,130 | 3,150 | 6,200 | 2,386.36 |
| 1999-07-27 | 3,180 | 3,190 | 3,120 | 3,150 | 7,600 | 2,386.36 |
| 1999-07-26 | 3,160 | 3,190 | 3,100 | 3,190 | 25,100 | 2,416.67 |
| 1999-07-23 | 3,100 | 3,150 | 3,080 | 3,080 | 28,700 | 2,333.33 |
| 1999-07-22 | 3,150 | 3,200 | 3,150 | 3,200 | 20,400 | 2,424.24 |
| 1999-07-21 | 3,170 | 3,200 | 3,150 | 3,200 | 27,300 | 2,424.24 |
| 1999-07-19 | 3,170 | 3,250 | 3,170 | 3,200 | 18,600 | 2,424.24 |
| 1999-07-16 | 3,170 | 3,200 | 3,150 | 3,170 | 22,300 | 2,401.52 |
| 1999-07-15 | 3,200 | 3,230 | 3,180 | 3,230 | 33,400 | 2,446.97 |
| 1999-07-14 | 3,250 | 3,250 | 3,200 | 3,230 | 32,200 | 2,446.97 |
| 1999-07-13 | 3,360 | 3,400 | 3,190 | 3,250 | 46,200 | 2,462.12 |
| 1999-07-12 | 3,300 | 3,400 | 3,300 | 3,360 | 13,000 | 2,545.45 |
| 1999-07-09 | 3,300 | 3,360 | 3,270 | 3,270 | 37,600 | 2,477.27 |
| 1999-07-08 | 3,300 | 3,350 | 3,200 | 3,290 | 53,200 | 2,492.42 |
| 1999-07-07 | 3,150 | 3,290 | 3,150 | 3,150 | 77,200 | 2,386.36 |
| 1999-07-06 | 3,280 | 3,340 | 3,150 | 3,150 | 56,600 | 2,386.36 |
| 1999-07-05 | 3,300 | 3,330 | 3,270 | 3,270 | 64,800 | 2,477.27 |
| 1999-07-02 | 3,440 | 3,450 | 3,300 | 3,300 | 32,700 | 2,500 |
| 1999-07-01 | 3,450 | 3,520 | 3,400 | 3,410 | 16,300 | 2,583.33 |
| 1999-06-30 | 3,500 | 3,500 | 3,400 | 3,400 | 34,100 | 2,575.76 |
| 1999-06-29 | 3,500 | 3,540 | 3,400 | 3,400 | 55,600 | 2,575.76 |
| 1999-06-28 | 3,540 | 3,540 | 3,250 | 3,330 | 38,500 | 2,522.73 |
| 1999-06-25 | 3,460 | 3,490 | 3,360 | 3,490 | 17,600 | 2,643.94 |
| 1999-06-24 | 3,660 | 3,670 | 3,450 | 3,460 | 21,000 | 2,621.21 |
| 1999-06-23 | 3,670 | 3,800 | 3,650 | 3,740 | 51,100 | 2,833.33 |
| 1999-06-22 | 3,700 | 3,750 | 3,680 | 3,710 | 46,500 | 2,810.61 |
| 1999-06-21 | 3,610 | 3,700 | 3,610 | 3,700 | 33,200 | 2,803.03 |
| 1999-06-18 | 3,650 | 3,650 | 3,550 | 3,610 | 15,100 | 2,734.85 |
| 1999-06-17 | 3,550 | 3,650 | 3,510 | 3,650 | 72,000 | 2,765.15 |
| 1999-06-16 | 3,570 | 3,580 | 3,500 | 3,510 | 15,700 | 2,659.09 |
| 1999-06-15 | 3,400 | 3,570 | 3,360 | 3,570 | 22,600 | 2,704.55 |
| 1999-06-14 | 3,550 | 3,560 | 3,350 | 3,550 | 28,400 | 2,689.39 |
| 1999-06-11 | 3,530 | 3,540 | 3,490 | 3,490 | 87,600 | 2,643.94 |
| 1999-06-10 | 3,250 | 3,500 | 3,250 | 3,490 | 34,800 | 2,643.94 |
| 1999-06-09 | 3,310 | 3,340 | 3,290 | 3,300 | 27,200 | 2,500 |
| 1999-06-08 | 3,330 | 3,390 | 3,330 | 3,330 | 11,300 | 2,522.73 |
| 1999-06-07 | 3,360 | 3,500 | 3,360 | 3,400 | 54,300 | 2,575.76 |
| 1999-06-04 | 3,360 | 3,380 | 3,350 | 3,360 | 17,700 | 2,545.45 |
| 1999-06-03 | 3,340 | 3,350 | 3,260 | 3,340 | 19,600 | 2,530.30 |
| 1999-06-02 | 3,350 | 3,350 | 3,310 | 3,340 | 20,800 | 2,530.30 |
| 1999-06-01 | 3,250 | 3,350 | 3,220 | 3,350 | 36,700 | 2,537.88 |
| 1999-05-31 | 3,140 | 3,300 | 3,140 | 3,300 | 8,700 | 2,500 |
| 1999-05-28 | 3,250 | 3,250 | 3,180 | 3,200 | 14,300 | 2,424.24 |
| 1999-05-27 | 3,280 | 3,350 | 3,250 | 3,300 | 104,100 | 2,500 |
| 1999-05-26 | 3,210 | 3,270 | 3,160 | 3,200 | 64,400 | 2,424.24 |
| 1999-05-25 | 2,970 | 3,140 | 2,970 | 3,130 | 41,000 | 2,371.21 |
| 1999-05-24 | 2,900 | 3,000 | 2,900 | 2,980 | 8,300 | 2,257.58 |
| 1999-05-21 | 2,935 | 2,990 | 2,880 | 2,880 | 19,500 | 2,181.82 |
| 1999-05-20 | 3,020 | 3,020 | 2,850 | 2,935 | 28,900 | 2,223.48 |
| 1999-05-19 | 3,100 | 3,110 | 2,980 | 2,985 | 77,000 | 2,261.36 |
| 1999-05-18 | 2,970 | 3,140 | 2,970 | 3,100 | 104,500 | 2,348.48 |
| 1999-05-17 | 2,900 | 2,900 | 2,780 | 2,850 | 58,500 | 2,159.09 |
| 1999-05-14 | 2,950 | 2,950 | 2,900 | 2,900 | 7,600 | 2,196.97 |
| 1999-05-13 | 2,975 | 2,995 | 2,950 | 2,950 | 15,000 | 2,234.85 |
| 1999-05-12 | 3,050 | 3,090 | 3,000 | 3,050 | 12,500 | 2,310.61 |
| 1999-05-11 | 3,150 | 3,150 | 3,050 | 3,050 | 9,400 | 2,310.61 |
| 1999-05-10 | 3,150 | 3,150 | 3,050 | 3,050 | 12,100 | 2,310.61 |
| 1999-05-07 | 3,200 | 3,210 | 3,100 | 3,100 | 19,900 | 2,348.48 |
| 1999-05-06 | 3,180 | 3,240 | 3,150 | 3,240 | 11,900 | 2,454.55 |
| 1999-04-30 | 3,130 | 3,150 | 3,080 | 3,080 | 15,500 | 2,333.33 |
| 1999-04-28 | 3,210 | 3,210 | 3,120 | 3,120 | 13,700 | 2,363.64 |
| 1999-04-27 | 3,080 | 3,250 | 3,080 | 3,200 | 24,100 | 2,424.24 |
| 1999-04-26 | 3,250 | 3,300 | 3,210 | 3,280 | 62,400 | 2,484.85 |
| 1999-04-23 | 3,250 | 3,250 | 3,180 | 3,240 | 13,500 | 2,454.55 |
| 1999-04-22 | 3,260 | 3,260 | 3,160 | 3,230 | 8,200 | 2,446.97 |
| 1999-04-21 | 3,290 | 3,290 | 3,230 | 3,270 | 62,600 | 2,477.27 |
| 1999-04-20 | 3,060 | 3,200 | 3,060 | 3,200 | 19,000 | 2,424.24 |
| 1999-04-19 | 3,310 | 3,310 | 3,190 | 3,210 | 7,900 | 2,431.82 |
| 1999-04-16 | 3,310 | 3,350 | 3,200 | 3,350 | 27,000 | 2,537.88 |
| 1999-04-15 | 3,330 | 3,350 | 3,300 | 3,340 | 11,800 | 2,530.30 |
| 1999-04-14 | 3,460 | 3,460 | 3,340 | 3,340 | 11,500 | 2,530.30 |
| 1999-04-13 | 3,400 | 3,450 | 3,360 | 3,360 | 11,100 | 2,545.45 |
| 1999-04-12 | 3,500 | 3,500 | 3,380 | 3,380 | 17,800 | 2,560.61 |
| 1999-04-09 | 3,370 | 3,500 | 3,370 | 3,500 | 15,100 | 2,651.52 |
| 1999-04-08 | 3,320 | 3,400 | 3,320 | 3,350 | 35,400 | 2,537.88 |
| 1999-04-07 | 3,400 | 3,400 | 3,350 | 3,350 | 15,600 | 2,537.88 |
| 1999-04-06 | 3,500 | 3,500 | 3,420 | 3,460 | 18,000 | 2,621.21 |
| 1999-04-05 | 3,540 | 3,540 | 3,500 | 3,530 | 12,500 | 2,674.24 |
| 1999-04-02 | 3,410 | 3,610 | 3,410 | 3,510 | 43,000 | 2,659.09 |
| 1999-04-01 | 3,500 | 3,600 | 3,300 | 3,500 | 44,700 | 2,651.52 |
| 1999-03-31 | 3,520 | 3,640 | 3,500 | 3,600 | 64,600 | 2,727.27 |
| 1999-03-30 | 3,490 | 3,520 | 3,420 | 3,420 | 34,500 | 2,590.91 |
| 1999-03-29 | 3,500 | 3,500 | 3,370 | 3,440 | 8,500 | 2,606.06 |
| 1999-03-26 | 3,550 | 3,690 | 3,520 | 3,520 | 73,200 | 2,666.67 |
| 1999-03-25 | 3,440 | 3,500 | 3,440 | 3,500 | 34,300 | 2,651.52 |
| 1999-03-24 | 3,440 | 3,450 | 3,390 | 3,400 | 47,200 | 2,575.76 |
| 1999-03-23 | 3,550 | 3,600 | 3,420 | 3,420 | 65,800 | 2,590.91 |
| 1999-03-19 | 3,270 | 3,500 | 3,270 | 3,500 | 39,000 | 2,651.52 |
| 1999-03-18 | 3,240 | 3,330 | 3,230 | 3,250 | 94,000 | 2,462.12 |
| 1999-03-17 | 3,200 | 3,220 | 3,170 | 3,220 | 40,000 | 2,439.39 |
| 1999-03-16 | 2,900 | 3,200 | 2,900 | 3,200 | 44,000 | 2,424.24 |
| 1999-03-15 | 2,890 | 3,000 | 2,890 | 3,000 | 36,000 | 2,272.73 |
| 1999-03-12 | 2,990 | 2,990 | 2,970 | 2,970 | 35,600 | 2,250 |
| 1999-03-11 | 2,950 | 2,980 | 2,910 | 2,980 | 14,300 | 2,257.58 |
| 1999-03-10 | 2,960 | 2,990 | 2,960 | 2,990 | 22,400 | 2,265.15 |
| 1999-03-09 | 2,925 | 2,970 | 2,925 | 2,970 | 39,200 | 2,250 |
| 1999-03-08 | 2,900 | 2,960 | 2,895 | 2,920 | 48,500 | 2,212.12 |
| 1999-03-05 | 2,830 | 2,900 | 2,830 | 2,900 | 39,400 | 2,196.97 |
| 1999-03-04 | 2,850 | 2,850 | 2,820 | 2,830 | 7,500 | 2,143.94 |
| 1999-03-03 | 2,810 | 2,845 | 2,800 | 2,800 | 5,700 | 2,121.21 |
| 1999-03-02 | 2,800 | 2,880 | 2,800 | 2,850 | 15,300 | 2,159.09 |
| 1999-03-01 | 2,835 | 2,850 | 2,800 | 2,800 | 8,200 | 2,121.21 |
| 1999-02-26 | 2,945 | 2,945 | 2,830 | 2,835 | 23,900 | 2,147.73 |
| 1999-02-25 | 2,870 | 2,930 | 2,870 | 2,930 | 31,200 | 2,219.70 |
| 1999-02-24 | 2,870 | 2,900 | 2,840 | 2,900 | 38,500 | 2,196.97 |
| 1999-02-23 | 2,710 | 2,900 | 2,710 | 2,900 | 104,800 | 2,196.97 |
| 1999-02-22 | 2,690 | 2,710 | 2,610 | 2,710 | 26,000 | 2,053.03 |
| 1999-02-19 | 2,710 | 2,710 | 2,600 | 2,690 | 9,700 | 2,037.88 |
| 1999-02-18 | 2,710 | 2,750 | 2,710 | 2,710 | 2,900 | 2,053.03 |
| 1999-02-17 | 2,710 | 2,770 | 2,710 | 2,710 | 65,700 | 2,053.03 |
| 1999-02-16 | 2,700 | 2,710 | 2,650 | 2,710 | 43,600 | 2,053.03 |
| 1999-02-15 | 2,685 | 2,710 | 2,650 | 2,710 | 17,500 | 2,053.03 |
| 1999-02-12 | 2,640 | 2,690 | 2,640 | 2,680 | 25,000 | 2,030.30 |
| 1999-02-10 | 2,630 | 2,650 | 2,615 | 2,640 | 24,100 | 2,000 |
| 1999-02-09 | 2,630 | 2,640 | 2,555 | 2,600 | 16,300 | 1,969.70 |
| 1999-02-08 | 2,570 | 2,650 | 2,570 | 2,650 | 15,900 | 2,007.58 |
| 1999-02-05 | 2,560 | 2,600 | 2,560 | 2,560 | 7,000 | 1,939.39 |
| 1999-02-04 | 2,600 | 2,650 | 2,550 | 2,560 | 5,700 | 1,939.39 |
| 1999-02-03 | 2,620 | 2,655 | 2,575 | 2,575 | 9,100 | 1,950.76 |
| 1999-02-02 | 2,680 | 2,695 | 2,655 | 2,660 | 18,800 | 2,015.15 |
| 1999-02-01 | 2,700 | 2,700 | 2,620 | 2,620 | 19,500 | 1,984.85 |
| 1999-01-29 | 2,700 | 2,700 | 2,585 | 2,585 | 10,300 | 1,958.33 |
| 1999-01-28 | 2,695 | 2,695 | 2,600 | 2,650 | 6,400 | 2,007.58 |
| 1999-01-27 | 2,700 | 2,700 | 2,675 | 2,685 | 22,700 | 2,034.09 |
| 1999-01-26 | 2,660 | 2,700 | 2,650 | 2,700 | 77,000 | 2,045.45 |
| 1999-01-25 | 2,680 | 2,680 | 2,560 | 2,660 | 11,100 | 2,015.15 |
| 1999-01-22 | 2,700 | 2,700 | 2,690 | 2,695 | 15,300 | 2,041.67 |
| 1999-01-21 | 2,650 | 2,720 | 2,650 | 2,720 | 36,800 | 2,060.61 |
| 1999-01-20 | 2,740 | 2,740 | 2,700 | 2,730 | 21,000 | 2,068.18 |
| 1999-01-19 | 2,700 | 2,740 | 2,690 | 2,740 | 23,600 | 2,075.76 |
| 1999-01-18 | 2,700 | 2,700 | 2,670 | 2,700 | 44,600 | 2,045.45 |
| 1999-01-14 | 2,700 | 2,720 | 2,700 | 2,710 | 39,100 | 2,053.03 |
| 1999-01-13 | 2,780 | 2,780 | 2,720 | 2,725 | 48,400 | 2,064.39 |
| 1999-01-12 | 2,680 | 2,780 | 2,650 | 2,780 | 38,500 | 2,106.06 |
| 1999-01-11 | 2,620 | 2,700 | 2,610 | 2,680 | 33,000 | 2,030.30 |
| 1999-01-08 | 2,585 | 2,600 | 2,580 | 2,595 | 16,600 | 1,965.91 |
| 1999-01-07 | 2,595 | 2,600 | 2,580 | 2,590 | 22,600 | 1,962.12 |
| 1999-01-06 | 2,540 | 2,540 | 2,480 | 2,480 | 3,200 | 1,878.79 |
| 1999-01-05 | 2,550 | 2,560 | 2,395 | 2,460 | 11,900 | 1,863.64 |
| 1999-01-04 | 2,550 | 2,550 | 2,510 | 2,520 | 3,400 | 1,909.09 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株