7502 (株)プラザホールディングス 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 | 9,990 | 10,500 | 9,910 | 10,500 | 63,200 | 17,500 |
| 1999-12-29 | 9,300 | 9,900 | 9,250 | 9,700 | 66,300 | 16,166.70 |
| 1999-12-28 | 8,400 | 9,300 | 7,900 | 9,200 | 26,300 | 15,333.30 |
| 1999-12-27 | 8,800 | 9,000 | 8,400 | 8,400 | 22,000 | 14,000 |
| 1999-12-24 | 8,600 | 9,400 | 8,600 | 9,400 | 100,300 | 15,666.70 |
| 1999-12-22 | 7,500 | 8,400 | 7,400 | 8,400 | 74,900 | 14,000 |
| 1999-12-21 | 7,100 | 7,500 | 7,000 | 7,400 | 16,700 | 12,333.30 |
| 1999-12-20 | 6,370 | 6,900 | 6,370 | 6,700 | 5,400 | 11,166.70 |
| 1999-12-17 | 6,610 | 6,690 | 6,300 | 6,380 | 4,500 | 10,633.30 |
| 1999-12-16 | 6,800 | 6,800 | 6,510 | 6,600 | 2,900 | 11,000 |
| 1999-12-15 | 7,000 | 7,000 | 6,710 | 6,900 | 4,300 | 11,500 |
| 1999-12-14 | 7,400 | 7,400 | 6,900 | 7,000 | 3,800 | 11,666.70 |
| 1999-12-13 | 7,500 | 7,500 | 7,300 | 7,500 | 6,300 | 12,500 |
| 1999-12-10 | 7,600 | 7,600 | 7,200 | 7,500 | 8,900 | 12,500 |
| 1999-12-09 | 7,200 | 7,600 | 7,200 | 7,400 | 23,900 | 12,333.30 |
| 1999-12-08 | 7,400 | 7,400 | 7,000 | 7,200 | 4,600 | 12,000 |
| 1999-12-07 | 7,450 | 7,450 | 7,200 | 7,400 | 9,600 | 12,333.30 |
| 1999-12-06 | 7,500 | 7,600 | 7,300 | 7,450 | 7,700 | 12,416.70 |
| 1999-12-03 | 7,000 | 7,450 | 7,000 | 7,300 | 18,200 | 12,166.70 |
| 1999-12-02 | 6,800 | 6,800 | 6,300 | 6,800 | 4,900 | 11,333.30 |
| 1999-12-01 | 6,990 | 6,990 | 6,500 | 6,500 | 9,800 | 10,833.30 |
| 1999-11-30 | 6,990 | 7,100 | 6,990 | 7,100 | 1,400 | 11,833.30 |
| 1999-11-29 | 7,290 | 7,400 | 7,000 | 7,400 | 7,600 | 12,333.30 |
| 1999-11-26 | 7,110 | 7,200 | 6,800 | 6,800 | 7,600 | 11,333.30 |
| 1999-11-25 | 7,400 | 7,400 | 7,010 | 7,010 | 2,200 | 11,683.30 |
| 1999-11-24 | 7,300 | 7,600 | 7,200 | 7,300 | 6,500 | 12,166.70 |
| 1999-11-22 | 7,800 | 7,800 | 7,500 | 7,800 | 3,100 | 13,000 |
| 1999-11-19 | 7,000 | 7,800 | 7,000 | 7,800 | 11,700 | 13,000 |
| 1999-11-18 | 7,050 | 7,100 | 6,500 | 6,800 | 8,300 | 11,333.30 |
| 1999-11-17 | 7,290 | 7,310 | 7,110 | 7,110 | 1,600 | 11,850 |
| 1999-11-16 | 7,500 | 7,510 | 7,300 | 7,300 | 6,000 | 12,166.70 |
| 1999-11-15 | 8,000 | 8,000 | 7,400 | 7,400 | 8,700 | 12,333.30 |
| 1999-11-12 | 7,800 | 8,100 | 7,400 | 8,000 | 29,500 | 13,333.30 |
| 1999-11-11 | 7,810 | 8,000 | 7,350 | 7,400 | 26,800 | 12,333.30 |
| 1999-11-10 | 7,400 | 7,800 | 7,220 | 7,800 | 7,600 | 13,000 |
| 1999-11-09 | 7,510 | 7,510 | 7,300 | 7,400 | 5,100 | 12,333.30 |
| 1999-11-08 | 7,610 | 7,800 | 7,500 | 7,500 | 3,600 | 12,500 |
| 1999-11-05 | 7,600 | 7,700 | 7,500 | 7,610 | 8,500 | 12,683.30 |
| 1999-11-04 | 7,890 | 7,890 | 7,600 | 7,700 | 7,300 | 12,833.30 |
| 1999-11-02 | 7,390 | 7,900 | 7,300 | 7,900 | 11,500 | 13,166.70 |
| 1999-11-01 | 7,600 | 7,600 | 7,260 | 7,400 | 11,100 | 12,333.30 |
| 1999-10-29 | 7,900 | 7,900 | 7,200 | 7,600 | 9,600 | 12,666.70 |
| 1999-10-28 | 7,900 | 7,900 | 7,500 | 7,500 | 8,800 | 12,500 |
| 1999-10-27 | 7,900 | 7,900 | 7,650 | 7,900 | 8,200 | 13,166.70 |
| 1999-10-26 | 8,000 | 8,000 | 7,850 | 7,900 | 4,400 | 13,166.70 |
| 1999-10-25 | 8,000 | 8,290 | 7,900 | 8,070 | 18,200 | 13,450 |
| 1999-10-22 | 7,200 | 7,990 | 7,200 | 7,900 | 6,800 | 13,166.70 |
| 1999-10-21 | 7,700 | 8,000 | 7,300 | 7,500 | 16,200 | 12,500 |
| 1999-10-20 | 7,100 | 7,500 | 7,100 | 7,300 | 16,700 | 12,166.70 |
| 1999-10-19 | 6,800 | 7,200 | 6,800 | 6,900 | 10,600 | 11,500 |
| 1999-10-18 | 7,450 | 7,450 | 6,800 | 6,800 | 10,500 | 11,333.30 |
| 1999-10-15 | 8,400 | 8,400 | 7,620 | 7,800 | 19,300 | 13,000 |
| 1999-10-14 | 8,050 | 8,500 | 7,900 | 8,480 | 22,900 | 14,133.30 |
| 1999-10-13 | 7,950 | 8,200 | 7,800 | 8,050 | 22,200 | 13,416.70 |
| 1999-10-12 | 8,200 | 8,300 | 7,990 | 8,050 | 12,300 | 13,416.70 |
| 1999-10-08 | 8,500 | 8,500 | 8,200 | 8,320 | 11,700 | 13,866.70 |
| 1999-10-07 | 8,500 | 8,980 | 8,200 | 8,500 | 52,400 | 14,166.70 |
| 1999-10-06 | 8,800 | 8,810 | 8,200 | 8,500 | 56,200 | 14,166.70 |
| 1999-10-05 | 7,900 | 8,990 | 7,900 | 8,700 | 113,000 | 14,500 |
| 1999-10-04 | 7,980 | 8,600 | 7,690 | 8,000 | 73,200 | 13,333.30 |
| 1999-10-01 | 7,300 | 8,190 | 7,190 | 8,000 | 133,600 | 13,333.30 |
| 1999-09-30 | 6,200 | 7,200 | 6,200 | 7,200 | 71,900 | 12,000 |
| 1999-09-29 | 6,440 | 6,440 | 6,200 | 6,200 | 8,100 | 10,333.30 |
| 1999-09-28 | 6,000 | 6,400 | 5,990 | 6,200 | 22,600 | 10,333.30 |
| 1999-09-27 | 5,700 | 6,100 | 5,500 | 5,800 | 7,600 | 9,666.67 |
| 1999-09-24 | 5,900 | 5,900 | 5,700 | 5,760 | 6,400 | 9,600 |
| 1999-09-22 | 6,100 | 6,300 | 5,800 | 6,290 | 15,300 | 10,483.30 |
| 1999-09-21 | 6,100 | 6,400 | 5,800 | 6,400 | 14,800 | 10,666.70 |
| 1999-09-20 | 6,500 | 6,500 | 6,200 | 6,300 | 17,800 | 10,500 |
| 1999-09-17 | 7,000 | 7,000 | 6,100 | 6,500 | 109,700 | 10,833.30 |
| 1999-09-16 | 6,700 | 6,700 | 6,700 | 6,700 | 71,100 | 11,166.70 |
| 1999-09-14 | 6,000 | 6,000 | 5,600 | 5,700 | 59,400 | 9,500 |
| 1999-09-13 | 5,000 | 5,300 | 4,950 | 5,200 | 36,800 | 8,666.67 |
| 1999-09-10 | 4,600 | 4,800 | 4,600 | 4,800 | 29,900 | 8,000 |
| 1999-09-09 | 4,450 | 4,500 | 4,400 | 4,500 | 7,300 | 7,500 |
| 1999-09-08 | 4,690 | 4,690 | 4,300 | 4,450 | 4,900 | 7,416.67 |
| 1999-09-07 | 4,460 | 4,800 | 4,450 | 4,800 | 26,500 | 8,000 |
| 1999-09-06 | 4,250 | 4,480 | 4,200 | 4,410 | 15,300 | 7,350 |
| 1999-09-03 | 4,300 | 4,300 | 4,160 | 4,200 | 14,300 | 7,000 |
| 1999-09-02 | 4,300 | 4,480 | 4,300 | 4,300 | 4,700 | 7,166.67 |
| 1999-09-01 | 4,500 | 4,500 | 4,200 | 4,300 | 2,800 | 7,166.67 |
| 1999-08-31 | 4,600 | 4,600 | 4,460 | 4,500 | 4,100 | 7,500 |
| 1999-08-30 | 4,300 | 4,700 | 4,300 | 4,700 | 3,900 | 7,833.33 |
| 1999-08-27 | 4,400 | 4,500 | 4,300 | 4,310 | 4,300 | 7,183.33 |
| 1999-08-26 | 4,700 | 4,700 | 4,400 | 4,500 | 7,800 | 7,500 |
| 1999-08-25 | 4,600 | 4,750 | 4,500 | 4,750 | 4,600 | 7,916.67 |
| 1999-08-24 | 4,700 | 4,800 | 4,600 | 4,750 | 6,700 | 7,916.67 |
| 1999-08-23 | 4,700 | 4,800 | 4,650 | 4,800 | 11,300 | 8,000 |
| 1999-08-20 | 4,700 | 4,750 | 4,600 | 4,750 | 14,100 | 7,916.67 |
| 1999-08-19 | 4,550 | 4,800 | 4,520 | 4,700 | 16,000 | 7,833.33 |
| 1999-08-18 | 4,200 | 4,600 | 4,200 | 4,500 | 14,600 | 7,500 |
| 1999-08-17 | 4,400 | 4,400 | 4,100 | 4,200 | 6,900 | 7,000 |
| 1999-08-16 | 4,700 | 4,700 | 4,400 | 4,450 | 6,200 | 7,416.67 |
| 1999-08-13 | 4,250 | 4,600 | 4,250 | 4,600 | 20,400 | 7,666.67 |
| 1999-08-12 | 3,800 | 4,150 | 3,700 | 4,100 | 9,100 | 6,833.33 |
| 1999-08-11 | 3,700 | 3,760 | 3,700 | 3,760 | 3,200 | 6,266.67 |
| 1999-08-10 | 3,750 | 3,760 | 3,710 | 3,710 | 2,100 | 6,183.33 |
| 1999-08-09 | 3,700 | 3,750 | 3,700 | 3,710 | 4,500 | 6,183.33 |
| 1999-08-06 | 3,700 | 3,700 | 3,700 | 3,700 | 3,100 | 6,166.67 |
| 1999-08-05 | 3,900 | 3,900 | 3,700 | 3,750 | 4,200 | 6,250 |
| 1999-08-04 | 3,780 | 3,900 | 3,750 | 3,840 | 5,200 | 6,400 |
| 1999-08-03 | 3,750 | 3,850 | 3,700 | 3,750 | 5,200 | 6,250 |
| 1999-08-02 | 3,800 | 3,800 | 3,600 | 3,750 | 5,800 | 6,250 |
| 1999-07-30 | 3,800 | 3,800 | 3,500 | 3,700 | 4,100 | 6,166.67 |
| 1999-07-29 | 3,830 | 3,830 | 3,710 | 3,710 | 2,300 | 6,183.33 |
| 1999-07-28 | 3,850 | 3,850 | 3,820 | 3,820 | 3,900 | 6,366.67 |
| 1999-07-27 | 3,760 | 3,850 | 3,760 | 3,850 | 5,500 | 6,416.67 |
| 1999-07-26 | 3,900 | 3,900 | 3,700 | 3,760 | 2,500 | 6,266.67 |
| 1999-07-23 | 3,850 | 3,900 | 3,760 | 3,800 | 5,500 | 6,333.33 |
| 1999-07-22 | 3,900 | 3,900 | 3,800 | 3,870 | 2,000 | 6,450 |
| 1999-07-21 | 4,000 | 4,000 | 3,900 | 3,900 | 700 | 6,500 |
| 1999-07-19 | 4,100 | 4,100 | 3,700 | 3,700 | 7,600 | 6,166.67 |
| 1999-07-16 | 3,920 | 4,100 | 3,900 | 4,100 | 2,500 | 6,833.33 |
| 1999-07-15 | 4,000 | 4,000 | 3,900 | 3,900 | 8,500 | 6,500 |
| 1999-07-14 | 4,000 | 4,000 | 3,900 | 3,950 | 7,400 | 6,583.33 |
| 1999-07-13 | 4,000 | 4,010 | 3,860 | 4,000 | 6,300 | 6,666.67 |
| 1999-07-12 | 4,100 | 4,100 | 4,000 | 4,000 | 4,100 | 6,666.67 |
| 1999-07-09 | 4,170 | 4,210 | 4,000 | 4,000 | 5,400 | 6,666.67 |
| 1999-07-08 | 4,140 | 4,200 | 4,140 | 4,140 | 8,100 | 6,900 |
| 1999-07-07 | 4,410 | 4,410 | 4,110 | 4,130 | 7,700 | 6,883.33 |
| 1999-07-06 | 4,490 | 4,500 | 4,200 | 4,350 | 3,500 | 7,250 |
| 1999-07-05 | 4,500 | 4,500 | 4,400 | 4,500 | 10,300 | 7,500 |
| 1999-07-02 | 4,500 | 4,500 | 4,300 | 4,500 | 7,100 | 7,500 |
| 1999-07-01 | 4,260 | 4,400 | 4,260 | 4,300 | 9,800 | 7,166.67 |
| 1999-06-30 | 4,500 | 4,500 | 4,250 | 4,260 | 4,200 | 7,100 |
| 1999-06-29 | 4,500 | 4,600 | 4,200 | 4,500 | 13,500 | 7,500 |
| 1999-06-28 | 4,500 | 4,500 | 4,500 | 4,500 | 5,200 | 7,500 |
| 1999-06-25 | 4,150 | 4,200 | 4,000 | 4,000 | 8,100 | 6,666.67 |
| 1999-06-24 | 4,400 | 4,400 | 4,150 | 4,200 | 4,700 | 7,000 |
| 1999-06-23 | 4,600 | 4,600 | 4,400 | 4,500 | 4,500 | 7,500 |
| 1999-06-22 | 4,490 | 4,500 | 4,100 | 4,500 | 7,400 | 7,500 |
| 1999-06-21 | 4,500 | 4,600 | 4,500 | 4,600 | 1,600 | 7,666.67 |
| 1999-06-18 | 4,750 | 4,750 | 4,250 | 4,590 | 7,100 | 7,650 |
| 1999-06-17 | 4,400 | 4,800 | 4,350 | 4,700 | 4,900 | 7,833.33 |
| 1999-06-16 | 4,300 | 4,700 | 4,300 | 4,320 | 4,300 | 7,200 |
| 1999-06-15 | 4,700 | 4,700 | 4,700 | 4,700 | 700 | 7,833.33 |
| 1999-06-14 | 4,450 | 4,510 | 4,390 | 4,400 | 2,100 | 7,333.33 |
| 1999-06-11 | 4,600 | 4,650 | 4,400 | 4,400 | 3,100 | 7,333.33 |
| 1999-06-10 | 4,700 | 4,730 | 4,650 | 4,650 | 3,900 | 7,750 |
| 1999-06-09 | 4,590 | 4,700 | 4,500 | 4,700 | 5,500 | 7,833.33 |
| 1999-06-08 | 4,900 | 4,900 | 4,700 | 4,700 | 6,800 | 7,833.33 |
| 1999-06-07 | 4,700 | 5,000 | 4,600 | 5,000 | 10,800 | 8,333.33 |
| 1999-06-04 | 4,050 | 4,500 | 4,050 | 4,500 | 9,700 | 7,500 |
| 1999-06-03 | 4,000 | 4,080 | 4,000 | 4,000 | 2,400 | 6,666.67 |
| 1999-06-02 | 4,000 | 4,000 | 3,900 | 4,000 | 3,100 | 6,666.67 |
| 1999-06-01 | 3,940 | 4,000 | 3,550 | 4,000 | 3,600 | 6,666.67 |
| 1999-05-31 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 6,666.67 |
| 1999-05-28 | 4,400 | 4,400 | 4,000 | 4,190 | 7,900 | 6,983.33 |
| 1999-05-27 | 4,110 | 4,110 | 4,110 | 4,110 | 1,200 | 6,850 |
| 1999-05-26 | 3,400 | 3,610 | 3,400 | 3,610 | 2,700 | 6,016.67 |
| 1999-05-25 | 3,190 | 3,200 | 3,110 | 3,110 | 1,900 | 5,183.33 |
| 1999-05-24 | 3,390 | 3,390 | 3,100 | 3,200 | 3,400 | 5,333.33 |
| 1999-05-21 | 3,450 | 3,450 | 3,300 | 3,400 | 7,100 | 5,666.67 |
| 1999-05-20 | 3,710 | 3,750 | 3,350 | 3,460 | 3,700 | 5,766.67 |
| 1999-05-19 | 3,750 | 3,770 | 3,710 | 3,710 | 9,800 | 6,183.33 |
| 1999-05-18 | 4,000 | 4,000 | 3,700 | 3,700 | 2,800 | 6,166.67 |
| 1999-05-17 | 4,000 | 4,000 | 4,000 | 4,000 | 3,100 | 6,666.67 |
| 1999-05-14 | 4,150 | 4,150 | 4,110 | 4,150 | 4,600 | 6,916.67 |
| 1999-05-13 | 4,060 | 4,200 | 4,060 | 4,150 | 9,700 | 6,916.67 |
| 1999-05-12 | 4,400 | 4,400 | 4,000 | 4,200 | 7,500 | 7,000 |
| 1999-05-11 | 4,600 | 4,600 | 4,500 | 4,500 | 2,500 | 7,500 |
| 1999-05-07 | 4,750 | 4,800 | 4,750 | 4,750 | 1,300 | 7,916.67 |
| 1999-05-06 | 4,510 | 4,750 | 4,510 | 4,750 | 1,600 | 7,916.67 |
| 1999-04-30 | 5,000 | 5,000 | 4,850 | 4,900 | 2,100 | 8,166.67 |
| 1999-04-28 | 4,900 | 5,000 | 4,700 | 4,950 | 5,200 | 8,250 |
| 1999-04-27 | 5,020 | 5,100 | 5,000 | 5,000 | 10,500 | 8,333.33 |
| 1999-04-26 | 5,100 | 5,300 | 5,020 | 5,020 | 10,900 | 8,366.67 |
| 1999-04-23 | 5,000 | 5,200 | 4,900 | 5,100 | 19,200 | 8,500 |
| 1999-04-22 | 4,400 | 4,900 | 4,350 | 4,900 | 7,800 | 8,166.67 |
| 1999-04-21 | 4,550 | 4,700 | 4,400 | 4,400 | 4,600 | 7,333.33 |
| 1999-04-20 | 4,600 | 4,750 | 4,500 | 4,630 | 9,000 | 7,716.67 |
| 1999-04-19 | 4,950 | 4,950 | 4,500 | 4,500 | 2,400 | 7,500 |
| 1999-04-16 | 5,250 | 5,250 | 4,900 | 4,950 | 8,700 | 8,250 |
| 1999-04-15 | 5,100 | 5,250 | 4,950 | 5,250 | 10,300 | 8,750 |
| 1999-04-14 | 5,500 | 5,500 | 5,000 | 5,480 | 4,700 | 9,133.33 |
| 1999-04-13 | 5,890 | 5,890 | 5,500 | 5,500 | 8,900 | 9,166.67 |
| 1999-04-12 | 5,900 | 6,000 | 5,800 | 5,900 | 20,700 | 9,833.33 |
| 1999-04-09 | 5,400 | 6,000 | 5,050 | 5,990 | 24,100 | 9,983.33 |
| 1999-04-08 | 5,100 | 5,400 | 5,010 | 5,400 | 14,500 | 9,000 |
| 1999-04-07 | 5,100 | 5,500 | 4,750 | 5,500 | 32,000 | 9,166.67 |
| 1999-04-06 | 6,200 | 6,200 | 5,300 | 5,500 | 18,900 | 9,166.67 |
| 1999-04-05 | 6,440 | 6,500 | 5,590 | 6,290 | 67,200 | 10,483.30 |
| 1999-04-02 | 6,040 | 6,040 | 5,990 | 6,040 | 57,900 | 10,066.70 |
| 1999-04-01 | 4,600 | 5,040 | 4,590 | 5,040 | 70,600 | 8,400 |
| 1999-03-31 | 4,210 | 4,700 | 4,210 | 4,540 | 35,800 | 7,566.67 |
| 1999-03-30 | 4,010 | 4,240 | 4,010 | 4,240 | 39,000 | 7,066.67 |
| 1999-03-29 | 3,340 | 3,740 | 3,340 | 3,740 | 13,200 | 6,233.33 |
| 1999-03-26 | 3,020 | 3,300 | 3,020 | 3,240 | 19,800 | 5,400 |
| 1999-03-25 | 3,000 | 3,100 | 2,950 | 3,100 | 21,200 | 5,166.67 |
| 1999-03-24 | 2,910 | 3,240 | 2,910 | 3,000 | 38,000 | 5,000 |
| 1999-03-23 | 2,540 | 2,900 | 2,540 | 2,900 | 43,200 | 4,833.33 |
| 1999-03-19 | 2,300 | 2,500 | 2,300 | 2,500 | 67,100 | 4,166.67 |
| 1999-03-18 | 2,290 | 2,340 | 2,260 | 2,300 | 17,900 | 3,833.33 |
| 1999-03-17 | 2,200 | 2,300 | 2,180 | 2,290 | 13,300 | 3,816.67 |
| 1999-03-16 | 2,200 | 2,240 | 2,200 | 2,200 | 14,700 | 3,666.67 |
| 1999-03-15 | 2,220 | 2,230 | 2,140 | 2,200 | 5,700 | 3,666.67 |
| 1999-03-12 | 2,050 | 2,150 | 2,050 | 2,100 | 12,300 | 3,500 |
| 1999-03-11 | 1,760 | 2,050 | 1,710 | 2,050 | 8,500 | 3,416.67 |
| 1999-03-10 | 1,820 | 1,890 | 1,760 | 1,800 | 11,600 | 3,000 |
| 1999-03-09 | 2,090 | 2,090 | 2,000 | 2,050 | 4,000 | 3,416.67 |
| 1999-03-08 | 2,150 | 2,150 | 2,050 | 2,110 | 5,100 | 3,516.67 |
| 1999-03-05 | 2,250 | 2,250 | 2,170 | 2,200 | 7,700 | 3,666.67 |
| 1999-03-04 | 2,350 | 2,350 | 2,200 | 2,210 | 7,000 | 3,683.33 |
| 1999-03-03 | 2,300 | 2,300 | 2,250 | 2,300 | 7,800 | 3,833.33 |
| 1999-03-02 | 2,440 | 2,450 | 2,350 | 2,350 | 5,100 | 3,916.67 |
| 1999-03-01 | 2,400 | 2,530 | 2,310 | 2,440 | 11,000 | 4,066.67 |
| 1999-02-26 | 2,390 | 2,590 | 2,390 | 2,590 | 26,000 | 4,316.67 |
| 1999-02-25 | 2,260 | 2,350 | 2,260 | 2,350 | 10,500 | 3,916.67 |
| 1999-02-24 | 2,220 | 2,260 | 2,220 | 2,230 | 4,500 | 3,716.67 |
| 1999-02-23 | 2,360 | 2,390 | 2,330 | 2,340 | 6,100 | 3,900 |
| 1999-02-22 | 2,350 | 2,390 | 2,200 | 2,320 | 8,300 | 3,866.67 |
| 1999-02-19 | 2,350 | 2,390 | 2,200 | 2,390 | 3,700 | 3,983.33 |
| 1999-02-18 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 4,050 |
| 1999-02-17 | 2,370 | 2,370 | 2,210 | 2,210 | 2,000 | 3,683.33 |
| 1999-02-16 | 2,420 | 2,420 | 2,170 | 2,170 | 5,500 | 3,616.67 |
| 1999-02-15 | 2,530 | 2,530 | 2,400 | 2,400 | 7,400 | 4,000 |
| 1999-02-12 | 2,650 | 2,650 | 2,460 | 2,500 | 7,200 | 4,166.67 |
| 1999-02-10 | 2,460 | 2,600 | 2,460 | 2,600 | 23,400 | 4,333.33 |
| 1999-02-09 | 2,250 | 2,480 | 2,210 | 2,400 | 14,000 | 4,000 |
| 1999-02-08 | 2,290 | 2,450 | 2,200 | 2,200 | 14,300 | 3,666.67 |
| 1999-02-05 | 2,400 | 2,500 | 2,300 | 2,300 | 19,900 | 3,833.33 |
| 1999-02-04 | 2,060 | 2,300 | 2,050 | 2,280 | 19,900 | 3,800 |
| 1999-02-03 | 2,190 | 2,340 | 1,980 | 2,100 | 41,800 | 3,500 |
| 1999-02-02 | 2,150 | 2,150 | 2,150 | 2,150 | 20,500 | 3,583.33 |
| 1999-02-01 | 1,600 | 1,850 | 1,600 | 1,850 | 23,600 | 3,083.33 |
| 1999-01-29 | 1,550 | 1,580 | 1,550 | 1,550 | 1,800 | 2,583.33 |
| 1999-01-28 | 1,620 | 1,650 | 1,570 | 1,580 | 3,800 | 2,633.33 |
| 1999-01-27 | 1,590 | 1,600 | 1,590 | 1,600 | 1,900 | 2,666.67 |
| 1999-01-26 | 1,600 | 1,600 | 1,510 | 1,510 | 5,000 | 2,516.67 |
| 1999-01-25 | 1,600 | 1,600 | 1,600 | 1,600 | 400 | 2,666.67 |
| 1999-01-22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,900 | 2,666.67 |
| 1999-01-21 | 1,600 | 1,640 | 1,600 | 1,600 | 3,300 | 2,666.67 |
| 1999-01-20 | 1,570 | 1,650 | 1,570 | 1,600 | 4,100 | 2,666.67 |
| 1999-01-19 | 1,580 | 1,590 | 1,500 | 1,580 | 2,400 | 2,633.33 |
| 1999-01-18 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 2,483.33 |
| 1999-01-14 | 1,610 | 1,610 | 1,520 | 1,580 | 4,300 | 2,633.33 |
| 1999-01-13 | 1,520 | 1,600 | 1,520 | 1,550 | 2,300 | 2,583.33 |
| 1999-01-12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,400 | 2,533.33 |
| 1999-01-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 2,500 |
| 1999-01-08 | 1,500 | 1,550 | 1,410 | 1,550 | 2,200 | 2,583.33 |
| 1999-01-07 | 1,580 | 1,580 | 1,500 | 1,500 | 5,400 | 2,500 |
| 1999-01-06 | 1,410 | 1,550 | 1,400 | 1,550 | 4,400 | 2,583.33 |
| 1999-01-05 | 1,500 | 1,500 | 1,400 | 1,400 | 2,600 | 2,333.33 |
分割・併合履歴 ： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3株
