6417 (株)SANKYO 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 | 7,550 | 7,650 | 7,500 | 7,650 | 77,700 | 1,020 |
| 1999-12-29 | 7,700 | 7,750 | 7,550 | 7,550 | 128,500 | 1,006.67 |
| 1999-12-28 | 7,820 | 7,850 | 7,640 | 7,680 | 119,600 | 1,024 |
| 1999-12-27 | 7,800 | 7,960 | 7,760 | 7,800 | 110,300 | 1,040 |
| 1999-12-24 | 8,100 | 8,150 | 7,800 | 7,800 | 134,000 | 1,040 |
| 1999-12-22 | 8,030 | 8,040 | 7,910 | 7,980 | 113,300 | 1,064 |
| 1999-12-21 | 7,800 | 7,980 | 7,750 | 7,940 | 138,100 | 1,058.67 |
| 1999-12-20 | 8,050 | 8,060 | 7,780 | 7,860 | 178,100 | 1,048 |
| 1999-12-17 | 8,130 | 8,200 | 8,000 | 8,060 | 151,500 | 1,074.67 |
| 1999-12-16 | 8,300 | 8,350 | 8,060 | 8,080 | 126,300 | 1,077.33 |
| 1999-12-15 | 8,260 | 8,600 | 8,260 | 8,300 | 87,100 | 1,106.67 |
| 1999-12-14 | 8,840 | 8,840 | 8,280 | 8,360 | 155,500 | 1,114.67 |
| 1999-12-13 | 8,190 | 8,970 | 8,160 | 8,940 | 322,000 | 1,192 |
| 1999-12-10 | 7,900 | 8,300 | 7,900 | 8,140 | 255,100 | 1,085.33 |
| 1999-12-09 | 8,360 | 8,360 | 7,990 | 8,090 | 173,100 | 1,078.67 |
| 1999-12-08 | 8,130 | 8,400 | 8,090 | 8,400 | 186,700 | 1,120 |
| 1999-12-07 | 8,060 | 8,250 | 8,060 | 8,100 | 126,500 | 1,080 |
| 1999-12-06 | 8,130 | 8,300 | 8,000 | 8,000 | 151,300 | 1,066.67 |
| 1999-12-03 | 8,120 | 8,250 | 8,050 | 8,200 | 220,600 | 1,093.33 |
| 1999-12-02 | 8,290 | 8,300 | 7,750 | 8,050 | 263,200 | 1,073.33 |
| 1999-12-01 | 8,360 | 8,570 | 8,220 | 8,390 | 281,300 | 1,118.67 |
| 1999-11-30 | 8,900 | 8,950 | 8,650 | 8,660 | 129,200 | 1,154.67 |
| 1999-11-29 | 8,900 | 9,200 | 8,800 | 8,990 | 148,800 | 1,198.67 |
| 1999-11-26 | 8,990 | 9,200 | 8,710 | 9,100 | 197,800 | 1,213.33 |
| 1999-11-25 | 9,040 | 9,200 | 8,650 | 9,000 | 276,700 | 1,200 |
| 1999-11-24 | 9,400 | 9,570 | 8,900 | 9,000 | 422,800 | 1,200 |
| 1999-11-22 | 10,000 | 10,070 | 9,300 | 9,330 | 1,335,599 | 1,244 |
| 1999-11-19 | 10,300 | 10,590 | 9,040 | 9,300 | 2,842,099 | 1,240 |
| 1999-11-18 | 9,500 | 10,300 | 9,410 | 10,300 | 2,549,999 | 1,373.33 |
| 1999-11-17 | 9,550 | 9,610 | 8,600 | 9,300 | 976,000 | 1,240 |
| 1999-11-16 | 8,580 | 9,270 | 8,300 | 9,150 | 837,200 | 1,220 |
| 1999-11-15 | 8,600 | 8,600 | 8,010 | 8,480 | 267,800 | 1,130.67 |
| 1999-11-12 | 7,510 | 8,510 | 7,510 | 8,240 | 433,500 | 1,098.67 |
| 1999-11-11 | 7,790 | 7,840 | 7,460 | 7,510 | 304,700 | 1,001.33 |
| 1999-11-10 | 8,010 | 8,050 | 7,850 | 7,890 | 196,000 | 1,052 |
| 1999-11-09 | 8,500 | 8,640 | 8,060 | 8,060 | 85,500 | 1,074.67 |
| 1999-11-08 | 8,670 | 8,730 | 8,510 | 8,580 | 182,000 | 1,144 |
| 1999-11-05 | 8,400 | 8,680 | 8,400 | 8,570 | 273,800 | 1,142.67 |
| 1999-11-04 | 8,300 | 8,310 | 8,160 | 8,200 | 119,300 | 1,093.33 |
| 1999-11-02 | 8,170 | 8,200 | 8,020 | 8,180 | 62,900 | 1,090.67 |
| 1999-11-01 | 8,300 | 8,340 | 8,010 | 8,160 | 112,700 | 1,088 |
| 1999-10-29 | 8,300 | 8,300 | 8,000 | 8,250 | 117,700 | 1,100 |
| 1999-10-28 | 7,850 | 8,150 | 7,830 | 8,100 | 88,100 | 1,080 |
| 1999-10-27 | 7,700 | 7,850 | 7,700 | 7,800 | 114,600 | 1,040 |
| 1999-10-26 | 7,880 | 7,880 | 7,710 | 7,710 | 150,000 | 1,028 |
| 1999-10-25 | 8,190 | 8,190 | 7,950 | 7,980 | 155,100 | 1,064 |
| 1999-10-22 | 8,200 | 8,390 | 8,070 | 8,090 | 90,100 | 1,078.67 |
| 1999-10-21 | 8,400 | 8,460 | 8,000 | 8,050 | 125,200 | 1,073.33 |
| 1999-10-20 | 8,380 | 8,400 | 8,200 | 8,300 | 295,600 | 1,106.67 |
| 1999-10-19 | 7,480 | 7,730 | 7,450 | 7,680 | 194,300 | 1,024 |
| 1999-10-18 | 7,480 | 7,700 | 7,280 | 7,280 | 280,100 | 970.67 |
| 1999-10-15 | 8,650 | 8,650 | 8,050 | 8,280 | 124,200 | 1,104 |
| 1999-10-14 | 8,670 | 8,700 | 8,200 | 8,350 | 215,500 | 1,113.33 |
| 1999-10-13 | 8,860 | 8,990 | 8,820 | 8,870 | 127,700 | 1,182.67 |
| 1999-10-12 | 9,120 | 9,190 | 9,020 | 9,150 | 123,700 | 1,220 |
| 1999-10-08 | 9,040 | 9,080 | 8,880 | 9,000 | 131,100 | 1,200 |
| 1999-10-07 | 9,300 | 9,300 | 9,000 | 9,140 | 181,500 | 1,218.67 |
| 1999-10-06 | 9,200 | 9,360 | 9,000 | 9,250 | 366,500 | 1,233.33 |
| 1999-10-05 | 9,100 | 9,100 | 8,800 | 9,100 | 186,400 | 1,213.33 |
| 1999-10-04 | 9,070 | 9,200 | 8,790 | 8,860 | 168,600 | 1,181.33 |
| 1999-10-01 | 8,500 | 8,970 | 8,460 | 8,970 | 271,700 | 1,196 |
| 1999-09-30 | 8,310 | 8,650 | 8,310 | 8,600 | 139,400 | 1,146.67 |
| 1999-09-29 | 8,700 | 8,700 | 8,360 | 8,450 | 96,100 | 1,126.67 |
| 1999-09-28 | 8,030 | 8,600 | 8,030 | 8,500 | 204,100 | 1,133.33 |
| 1999-09-27 | 8,200 | 8,470 | 7,810 | 8,000 | 201,100 | 1,066.67 |
| 1999-09-24 | 8,100 | 8,300 | 7,900 | 8,080 | 254,500 | 1,077.33 |
| 1999-09-22 | 8,900 | 9,100 | 8,710 | 8,900 | 201,400 | 1,186.67 |
| 1999-09-21 | 9,250 | 9,300 | 9,020 | 9,200 | 173,500 | 1,226.67 |
| 1999-09-20 | 9,470 | 9,550 | 9,310 | 9,350 | 138,500 | 1,246.67 |
| 1999-09-17 | 9,230 | 9,600 | 9,210 | 9,520 | 244,700 | 1,269.33 |
| 1999-09-16 | 9,300 | 9,490 | 9,150 | 9,230 | 250,900 | 1,230.67 |
| 1999-09-14 | 9,700 | 9,750 | 9,310 | 9,500 | 448,200 | 1,266.67 |
| 1999-09-13 | 10,000 | 10,100 | 9,630 | 9,770 | 595,800 | 1,302.67 |
| 1999-09-10 | 10,000 | 10,270 | 9,710 | 10,170 | 1,403,999 | 1,356 |
| 1999-09-09 | 9,580 | 10,600 | 9,430 | 10,270 | 2,210,399 | 1,369.33 |
| 1999-09-08 | 9,450 | 9,650 | 9,370 | 9,600 | 953,400 | 1,280 |
| 1999-09-07 | 9,070 | 9,500 | 9,070 | 9,450 | 1,076,399 | 1,260 |
| 1999-09-06 | 9,100 | 9,300 | 8,900 | 9,000 | 388,500 | 1,200 |
| 1999-09-03 | 9,040 | 9,360 | 9,000 | 9,120 | 664,000 | 1,216 |
| 1999-09-02 | 8,890 | 9,290 | 8,700 | 9,140 | 1,231,099 | 1,218.67 |
| 1999-09-01 | 8,390 | 8,840 | 8,370 | 8,750 | 1,776,299 | 1,166.67 |
| 1999-08-31 | 8,100 | 8,340 | 8,050 | 8,260 | 378,400 | 1,101.33 |
| 1999-08-30 | 8,100 | 8,230 | 8,020 | 8,060 | 289,200 | 1,074.67 |
| 1999-08-27 | 7,930 | 8,310 | 7,900 | 8,250 | 820,400 | 1,100 |
| 1999-08-26 | 8,000 | 8,000 | 7,820 | 7,970 | 344,400 | 1,062.67 |
| 1999-08-25 | 7,990 | 8,050 | 7,700 | 7,810 | 274,000 | 1,041.33 |
| 1999-08-24 | 7,650 | 7,980 | 7,610 | 7,890 | 180,400 | 1,052 |
| 1999-08-23 | 8,050 | 8,050 | 7,700 | 7,750 | 216,300 | 1,033.33 |
| 1999-08-20 | 8,180 | 8,200 | 8,020 | 8,050 | 335,900 | 1,073.33 |
| 1999-08-19 | 7,850 | 8,150 | 7,840 | 8,150 | 396,000 | 1,086.67 |
| 1999-08-18 | 7,990 | 8,200 | 7,770 | 7,850 | 671,200 | 1,046.67 |
| 1999-08-17 | 7,700 | 8,050 | 7,630 | 8,000 | 981,300 | 1,066.67 |
| 1999-08-16 | 7,550 | 7,660 | 7,420 | 7,640 | 553,600 | 1,018.67 |
| 1999-08-13 | 7,260 | 7,500 | 7,220 | 7,500 | 561,800 | 1,000 |
| 1999-08-12 | 7,220 | 7,340 | 7,220 | 7,220 | 243,600 | 962.67 |
| 1999-08-11 | 7,340 | 7,350 | 7,200 | 7,200 | 368,300 | 960 |
| 1999-08-10 | 7,180 | 7,400 | 7,130 | 7,330 | 663,300 | 977.33 |
| 1999-08-09 | 6,930 | 7,150 | 6,800 | 7,080 | 132,600 | 944 |
| 1999-08-06 | 7,060 | 7,150 | 6,690 | 6,930 | 161,800 | 924 |
| 1999-08-05 | 7,200 | 7,220 | 6,990 | 7,000 | 363,200 | 933.33 |
| 1999-08-04 | 7,350 | 7,450 | 7,060 | 7,060 | 636,600 | 941.33 |
| 1999-08-03 | 6,810 | 7,250 | 6,800 | 7,250 | 934,400 | 966.67 |
| 1999-08-02 | 6,540 | 6,780 | 6,460 | 6,710 | 276,600 | 894.67 |
| 1999-07-30 | 6,360 | 6,660 | 6,360 | 6,640 | 128,300 | 885.33 |
| 1999-07-29 | 6,610 | 6,750 | 6,600 | 6,660 | 147,300 | 888 |
| 1999-07-28 | 6,500 | 6,580 | 6,300 | 6,530 | 83,600 | 870.67 |
| 1999-07-27 | 6,500 | 6,600 | 6,450 | 6,470 | 62,200 | 862.67 |
| 1999-07-26 | 6,200 | 6,700 | 6,200 | 6,460 | 82,400 | 861.33 |
| 1999-07-23 | 6,050 | 6,320 | 6,050 | 6,200 | 161,500 | 826.67 |
| 1999-07-22 | 6,590 | 6,630 | 6,310 | 6,450 | 214,600 | 860 |
| 1999-07-21 | 6,780 | 6,950 | 6,680 | 6,790 | 196,600 | 905.33 |
| 1999-07-19 | 6,800 | 7,100 | 6,500 | 7,080 | 257,300 | 944 |
| 1999-07-16 | 7,220 | 7,250 | 6,750 | 6,750 | 284,000 | 900 |
| 1999-07-15 | 6,650 | 7,160 | 6,520 | 7,060 | 338,300 | 941.33 |
| 1999-07-14 | 6,590 | 6,880 | 6,590 | 6,650 | 315,900 | 886.67 |
| 1999-07-13 | 6,850 | 7,440 | 6,750 | 6,880 | 965,200 | 917.33 |
| 1999-07-12 | 6,450 | 6,750 | 6,200 | 6,750 | 1,234,799 | 900 |
| 1999-07-09 | 5,760 | 5,860 | 5,550 | 5,750 | 196,600 | 766.67 |
| 1999-07-08 | 6,000 | 6,050 | 5,750 | 5,860 | 142,400 | 781.33 |
| 1999-07-07 | 6,270 | 6,340 | 5,950 | 6,000 | 194,300 | 800 |
| 1999-07-06 | 6,250 | 6,410 | 6,120 | 6,370 | 463,600 | 849.33 |
| 1999-07-05 | 5,820 | 6,190 | 5,800 | 6,150 | 594,400 | 820 |
| 1999-07-02 | 5,740 | 5,800 | 5,710 | 5,730 | 149,400 | 764 |
| 1999-07-01 | 5,690 | 5,750 | 5,650 | 5,730 | 200,300 | 764 |
| 1999-06-30 | 5,800 | 5,830 | 5,690 | 5,790 | 180,100 | 772 |
| 1999-06-29 | 5,700 | 5,850 | 5,640 | 5,710 | 326,500 | 761.33 |
| 1999-06-28 | 5,500 | 5,660 | 5,350 | 5,600 | 226,700 | 746.67 |
| 1999-06-25 | 5,350 | 5,400 | 5,200 | 5,350 | 143,600 | 713.33 |
| 1999-06-24 | 5,580 | 5,670 | 5,350 | 5,380 | 240,600 | 717.33 |
| 1999-06-23 | 5,500 | 5,930 | 5,440 | 5,680 | 950,900 | 757.33 |
| 1999-06-22 | 4,940 | 5,440 | 4,860 | 5,440 | 570,400 | 725.33 |
| 1999-06-21 | 4,690 | 4,950 | 4,660 | 4,940 | 289,100 | 658.67 |
| 1999-06-18 | 4,600 | 4,700 | 4,490 | 4,690 | 248,100 | 625.33 |
| 1999-06-17 | 4,420 | 4,690 | 4,380 | 4,600 | 418,500 | 613.33 |
| 1999-06-16 | 4,420 | 4,420 | 4,310 | 4,350 | 71,300 | 580 |
| 1999-06-15 | 4,440 | 4,440 | 4,360 | 4,430 | 125,900 | 590.67 |
| 1999-06-14 | 4,450 | 4,450 | 4,360 | 4,430 | 135,100 | 590.67 |
| 1999-06-11 | 4,450 | 4,470 | 4,380 | 4,450 | 320,800 | 593.33 |
| 1999-06-10 | 4,250 | 4,380 | 4,240 | 4,350 | 402,500 | 580 |
| 1999-06-09 | 4,160 | 4,250 | 4,160 | 4,220 | 138,700 | 562.67 |
| 1999-06-08 | 4,250 | 4,260 | 4,170 | 4,220 | 143,800 | 562.67 |
| 1999-06-07 | 4,180 | 4,270 | 4,160 | 4,240 | 270,500 | 565.33 |
| 1999-06-04 | 4,160 | 4,180 | 4,120 | 4,160 | 100,500 | 554.67 |
| 1999-06-03 | 4,200 | 4,220 | 4,060 | 4,100 | 202,700 | 546.67 |
| 1999-06-02 | 4,020 | 4,190 | 4,020 | 4,180 | 338,000 | 557.33 |
| 1999-06-01 | 3,850 | 3,990 | 3,830 | 3,990 | 90,600 | 532 |
| 1999-05-31 | 3,800 | 3,940 | 3,800 | 3,840 | 46,600 | 512 |
| 1999-05-28 | 3,950 | 4,000 | 3,810 | 3,850 | 97,900 | 513.33 |
| 1999-05-27 | 4,080 | 4,080 | 3,930 | 4,000 | 99,000 | 533.33 |
| 1999-05-26 | 4,100 | 4,100 | 4,040 | 4,050 | 215,700 | 540 |
| 1999-05-25 | 4,020 | 4,120 | 4,020 | 4,040 | 617,700 | 538.67 |
| 1999-05-24 | 3,850 | 4,040 | 3,830 | 3,950 | 369,200 | 526.67 |
| 1999-05-21 | 3,800 | 3,840 | 3,800 | 3,810 | 145,000 | 508 |
| 1999-05-20 | 3,800 | 3,820 | 3,780 | 3,780 | 84,900 | 504 |
| 1999-05-19 | 3,820 | 3,860 | 3,790 | 3,800 | 96,800 | 506.67 |
| 1999-05-18 | 3,880 | 3,950 | 3,870 | 3,940 | 103,900 | 525.33 |
| 1999-05-17 | 3,850 | 3,930 | 3,850 | 3,910 | 42,300 | 521.33 |
| 1999-05-14 | 3,980 | 4,000 | 3,880 | 4,000 | 57,900 | 533.33 |
| 1999-05-13 | 4,030 | 4,030 | 3,970 | 3,980 | 80,900 | 530.67 |
| 1999-05-12 | 4,010 | 4,030 | 3,960 | 3,990 | 77,700 | 532 |
| 1999-05-11 | 4,110 | 4,110 | 4,040 | 4,040 | 60,500 | 538.67 |
| 1999-05-10 | 4,090 | 4,140 | 4,080 | 4,110 | 82,800 | 548 |
| 1999-05-07 | 4,170 | 4,170 | 4,080 | 4,090 | 92,900 | 545.33 |
| 1999-05-06 | 4,230 | 4,250 | 4,140 | 4,190 | 130,800 | 558.67 |
| 1999-04-30 | 4,210 | 4,210 | 4,140 | 4,140 | 73,200 | 552 |
| 1999-04-28 | 4,180 | 4,250 | 4,150 | 4,160 | 195,600 | 554.67 |
| 1999-04-27 | 4,190 | 4,200 | 4,100 | 4,180 | 69,400 | 557.33 |
| 1999-04-26 | 4,150 | 4,280 | 4,140 | 4,150 | 262,700 | 553.33 |
| 1999-04-23 | 3,970 | 4,190 | 3,970 | 4,190 | 382,500 | 558.67 |
| 1999-04-22 | 3,980 | 3,980 | 3,920 | 3,930 | 59,100 | 524 |
| 1999-04-21 | 4,000 | 4,000 | 3,820 | 3,950 | 105,700 | 526.67 |
| 1999-04-20 | 4,050 | 4,080 | 3,900 | 4,020 | 168,700 | 536 |
| 1999-04-19 | 3,990 | 4,160 | 3,970 | 4,100 | 443,700 | 546.67 |
| 1999-04-16 | 3,980 | 4,000 | 3,910 | 3,990 | 159,500 | 532 |
| 1999-04-15 | 4,000 | 4,000 | 3,850 | 3,880 | 116,300 | 517.33 |
| 1999-04-14 | 3,870 | 3,950 | 3,800 | 3,950 | 148,700 | 526.67 |
| 1999-04-13 | 3,880 | 3,940 | 3,800 | 3,810 | 116,200 | 508 |
| 1999-04-12 | 3,990 | 3,990 | 3,800 | 3,800 | 130,700 | 506.67 |
| 1999-04-09 | 3,970 | 4,000 | 3,920 | 4,000 | 214,500 | 533.33 |
| 1999-04-08 | 4,100 | 4,100 | 3,970 | 4,020 | 199,000 | 536 |
| 1999-04-07 | 4,100 | 4,140 | 4,000 | 4,070 | 454,400 | 542.67 |
| 1999-04-06 | 3,800 | 4,070 | 3,750 | 4,070 | 659,000 | 542.67 |
| 1999-04-05 | 3,780 | 3,870 | 3,750 | 3,750 | 384,300 | 500 |
| 1999-04-02 | 3,650 | 3,750 | 3,610 | 3,720 | 365,400 | 496 |
| 1999-04-01 | 3,500 | 3,640 | 3,480 | 3,600 | 403,800 | 480 |
| 1999-03-31 | 3,600 | 3,610 | 3,510 | 3,510 | 193,000 | 468 |
| 1999-03-30 | 3,720 | 3,790 | 3,520 | 3,650 | 306,600 | 486.67 |
| 1999-03-29 | 3,570 | 3,790 | 3,550 | 3,670 | 633,500 | 489.33 |
| 1999-03-26 | 3,500 | 3,540 | 3,400 | 3,470 | 192,200 | 462.67 |
| 1999-03-25 | 3,400 | 3,530 | 3,400 | 3,470 | 216,600 | 462.67 |
| 1999-03-24 | 3,490 | 3,550 | 3,350 | 3,350 | 190,600 | 446.67 |
| 1999-03-23 | 3,400 | 3,590 | 3,400 | 3,470 | 247,400 | 462.67 |
| 1999-03-19 | 3,500 | 3,520 | 3,300 | 3,310 | 391,700 | 441.33 |
| 1999-03-18 | 3,400 | 3,750 | 3,350 | 3,410 | 1,125,099 | 454.67 |
| 1999-03-17 | 3,380 | 3,380 | 3,200 | 3,300 | 204,100 | 440 |
| 1999-03-16 | 3,190 | 3,350 | 3,190 | 3,350 | 548,000 | 446.67 |
| 1999-03-15 | 3,150 | 3,190 | 3,120 | 3,150 | 85,800 | 420 |
| 1999-03-12 | 3,200 | 3,200 | 3,100 | 3,200 | 171,400 | 426.67 |
| 1999-03-11 | 3,240 | 3,280 | 3,190 | 3,220 | 321,700 | 429.33 |
| 1999-03-10 | 3,080 | 3,240 | 3,050 | 3,240 | 362,600 | 432 |
| 1999-03-09 | 3,070 | 3,090 | 3,050 | 3,080 | 90,400 | 410.67 |
| 1999-03-08 | 3,100 | 3,100 | 3,040 | 3,050 | 141,900 | 406.67 |
| 1999-03-05 | 3,020 | 3,070 | 2,950 | 3,070 | 415,100 | 409.33 |
| 1999-03-04 | 2,905 | 3,000 | 2,880 | 2,990 | 209,800 | 398.67 |
| 1999-03-03 | 2,900 | 2,905 | 2,880 | 2,905 | 79,500 | 387.33 |
| 1999-03-02 | 2,930 | 2,970 | 2,870 | 2,915 | 102,000 | 388.67 |
| 1999-03-01 | 2,980 | 3,040 | 2,950 | 2,960 | 126,000 | 394.67 |
| 1999-02-26 | 3,040 | 3,040 | 2,970 | 2,980 | 188,200 | 397.33 |
| 1999-02-25 | 3,170 | 3,170 | 3,050 | 3,070 | 263,400 | 409.33 |
| 1999-02-24 | 2,995 | 3,180 | 2,995 | 3,160 | 388,100 | 421.33 |
| 1999-02-23 | 2,990 | 3,000 | 2,940 | 2,980 | 169,800 | 397.33 |
| 1999-02-22 | 2,990 | 3,030 | 2,910 | 3,000 | 264,400 | 400 |
| 1999-02-19 | 2,800 | 3,060 | 2,800 | 2,980 | 815,400 | 397.33 |
| 1999-02-18 | 2,760 | 2,835 | 2,700 | 2,795 | 474,700 | 372.67 |
| 1999-02-17 | 2,700 | 2,830 | 2,650 | 2,780 | 516,000 | 370.67 |
| 1999-02-16 | 2,610 | 2,740 | 2,600 | 2,700 | 451,300 | 360 |
| 1999-02-15 | 2,430 | 2,600 | 2,410 | 2,600 | 315,400 | 346.67 |
| 1999-02-12 | 2,490 | 2,490 | 2,420 | 2,450 | 175,100 | 326.67 |
| 1999-02-10 | 2,550 | 2,630 | 2,485 | 2,495 | 281,200 | 332.67 |
| 1999-02-09 | 2,420 | 2,650 | 2,390 | 2,630 | 449,900 | 350.67 |
| 1999-02-08 | 2,000 | 2,460 | 1,995 | 2,370 | 319,400 | 316 |
| 1999-02-05 | 1,880 | 2,090 | 1,880 | 2,060 | 122,900 | 274.67 |
| 1999-02-04 | 1,890 | 1,892 | 1,850 | 1,850 | 41,300 | 246.67 |
| 1999-02-03 | 1,900 | 1,910 | 1,880 | 1,892 | 76,700 | 252.27 |
| 1999-02-02 | 1,920 | 1,930 | 1,913 | 1,913 | 33,900 | 255.07 |
| 1999-02-01 | 1,950 | 1,950 | 1,931 | 1,946 | 24,200 | 259.47 |
| 1999-01-29 | 1,920 | 1,958 | 1,920 | 1,950 | 96,400 | 260 |
| 1999-01-28 | 1,950 | 1,950 | 1,925 | 1,927 | 27,500 | 256.93 |
| 1999-01-27 | 1,933 | 1,949 | 1,922 | 1,940 | 31,200 | 258.67 |
| 1999-01-26 | 1,918 | 1,950 | 1,918 | 1,935 | 27,200 | 258 |
| 1999-01-25 | 1,980 | 1,981 | 1,949 | 1,953 | 24,400 | 260.40 |
| 1999-01-22 | 1,980 | 1,982 | 1,976 | 1,977 | 44,400 | 263.60 |
| 1999-01-21 | 1,990 | 1,994 | 1,950 | 1,988 | 51,800 | 265.07 |
| 1999-01-20 | 1,975 | 1,995 | 1,965 | 1,994 | 39,400 | 265.87 |
| 1999-01-19 | 1,940 | 1,999 | 1,910 | 1,995 | 33,500 | 266 |
| 1999-01-18 | 1,899 | 1,950 | 1,899 | 1,910 | 39,300 | 254.67 |
| 1999-01-14 | 1,870 | 1,920 | 1,820 | 1,900 | 65,500 | 253.33 |
| 1999-01-13 | 1,870 | 1,880 | 1,865 | 1,869 | 34,100 | 249.20 |
| 1999-01-12 | 1,880 | 1,880 | 1,870 | 1,880 | 16,400 | 250.67 |
| 1999-01-11 | 1,929 | 1,950 | 1,895 | 1,905 | 10,500 | 254 |
| 1999-01-08 | 1,900 | 1,930 | 1,880 | 1,930 | 15,700 | 257.33 |
| 1999-01-07 | 1,870 | 1,871 | 1,866 | 1,871 | 6,800 | 249.47 |
| 1999-01-06 | 1,850 | 1,870 | 1,840 | 1,855 | 32,600 | 247.33 |
| 1999-01-05 | 1,919 | 1,920 | 1,849 | 1,865 | 12,400 | 248.67 |
| 1999-01-04 | 1,920 | 1,920 | 1,891 | 1,912 | 11,500 | 254.93 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
