7513 (株)コジマ 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 | 3,790 | 4,050 | 3,750 | 4,000 | 35,600 | 4,000 |
| 1999-12-29 | 4,000 | 4,000 | 3,750 | 3,840 | 94,000 | 3,840 |
| 1999-12-28 | 4,030 | 4,050 | 3,950 | 4,050 | 94,800 | 4,050 |
| 1999-12-27 | 4,220 | 4,300 | 4,050 | 4,070 | 56,100 | 4,070 |
| 1999-12-24 | 4,400 | 4,450 | 4,170 | 4,180 | 68,200 | 4,180 |
| 1999-12-22 | 4,250 | 4,430 | 4,150 | 4,400 | 180,500 | 4,400 |
| 1999-12-21 | 4,430 | 4,430 | 4,200 | 4,300 | 43,400 | 4,300 |
| 1999-12-20 | 4,700 | 4,850 | 4,500 | 4,520 | 169,200 | 4,520 |
| 1999-12-17 | 4,150 | 4,560 | 4,150 | 4,550 | 176,500 | 4,550 |
| 1999-12-16 | 4,090 | 4,150 | 4,050 | 4,060 | 123,800 | 4,060 |
| 1999-12-15 | 4,000 | 4,080 | 3,940 | 4,040 | 174,200 | 4,040 |
| 1999-12-14 | 4,300 | 4,300 | 3,950 | 4,120 | 177,100 | 4,120 |
| 1999-12-13 | 4,500 | 4,500 | 4,300 | 4,360 | 100,700 | 4,360 |
| 1999-12-10 | 4,550 | 4,650 | 4,510 | 4,510 | 131,000 | 4,510 |
| 1999-12-09 | 4,650 | 4,650 | 4,550 | 4,550 | 60,800 | 4,550 |
| 1999-12-08 | 4,750 | 4,790 | 4,610 | 4,700 | 114,200 | 4,700 |
| 1999-12-07 | 4,800 | 4,890 | 4,750 | 4,800 | 135,900 | 4,800 |
| 1999-12-06 | 4,900 | 4,900 | 4,670 | 4,700 | 89,000 | 4,700 |
| 1999-12-03 | 4,790 | 4,850 | 4,700 | 4,850 | 87,600 | 4,850 |
| 1999-12-02 | 4,800 | 4,850 | 4,490 | 4,690 | 95,400 | 4,690 |
| 1999-12-01 | 4,900 | 4,960 | 4,780 | 4,790 | 172,800 | 4,790 |
| 1999-11-30 | 4,950 | 5,200 | 4,800 | 4,810 | 145,500 | 4,810 |
| 1999-11-29 | 4,700 | 4,940 | 4,700 | 4,900 | 89,400 | 4,900 |
| 1999-11-26 | 4,790 | 4,800 | 4,700 | 4,750 | 74,800 | 4,750 |
| 1999-11-25 | 4,900 | 5,000 | 4,770 | 4,790 | 81,400 | 4,790 |
| 1999-11-24 | 4,870 | 5,040 | 4,800 | 4,880 | 166,600 | 4,880 |
| 1999-11-22 | 5,380 | 5,390 | 4,900 | 4,960 | 234,700 | 4,960 |
| 1999-11-19 | 5,090 | 5,240 | 5,050 | 5,180 | 131,500 | 5,180 |
| 1999-11-18 | 4,930 | 5,000 | 4,900 | 4,950 | 42,900 | 4,950 |
| 1999-11-17 | 5,000 | 5,070 | 4,830 | 4,880 | 79,000 | 4,880 |
| 1999-11-16 | 4,710 | 5,090 | 4,700 | 4,820 | 150,100 | 4,820 |
| 1999-11-15 | 4,970 | 5,020 | 4,660 | 4,700 | 175,400 | 4,700 |
| 1999-11-12 | 4,970 | 5,050 | 4,830 | 4,950 | 182,700 | 4,950 |
| 1999-11-11 | 5,080 | 5,140 | 4,950 | 4,970 | 259,300 | 4,970 |
| 1999-11-10 | 5,260 | 5,310 | 5,100 | 5,250 | 88,600 | 5,250 |
| 1999-11-09 | 5,060 | 5,350 | 5,060 | 5,290 | 189,000 | 5,290 |
| 1999-11-08 | 5,200 | 5,200 | 5,030 | 5,040 | 190,800 | 5,040 |
| 1999-11-05 | 5,280 | 5,290 | 5,130 | 5,190 | 135,200 | 5,190 |
| 1999-11-04 | 5,590 | 5,590 | 5,200 | 5,380 | 190,100 | 5,380 |
| 1999-11-02 | 5,300 | 5,520 | 5,250 | 5,490 | 139,500 | 5,490 |
| 1999-11-01 | 5,160 | 5,300 | 5,100 | 5,290 | 86,300 | 5,290 |
| 1999-10-29 | 5,230 | 5,240 | 5,050 | 5,060 | 141,700 | 5,060 |
| 1999-10-28 | 5,030 | 5,230 | 4,990 | 5,030 | 106,300 | 5,030 |
| 1999-10-27 | 5,080 | 5,210 | 5,000 | 5,020 | 134,100 | 5,020 |
| 1999-10-26 | 5,160 | 5,300 | 5,110 | 5,150 | 91,400 | 5,150 |
| 1999-10-25 | 5,450 | 5,450 | 5,150 | 5,270 | 85,600 | 5,270 |
| 1999-10-22 | 5,460 | 5,460 | 5,300 | 5,350 | 43,200 | 5,350 |
| 1999-10-21 | 5,580 | 5,600 | 5,300 | 5,300 | 69,800 | 5,300 |
| 1999-10-20 | 5,490 | 5,680 | 5,420 | 5,480 | 56,900 | 5,480 |
| 1999-10-19 | 5,120 | 5,400 | 5,100 | 5,400 | 108,100 | 5,400 |
| 1999-10-18 | 4,860 | 5,200 | 4,800 | 4,990 | 162,100 | 4,990 |
| 1999-10-15 | 5,800 | 5,850 | 5,500 | 5,560 | 77,000 | 5,560 |
| 1999-10-14 | 5,960 | 5,960 | 5,750 | 5,750 | 62,000 | 5,750 |
| 1999-10-13 | 5,950 | 6,000 | 5,880 | 5,980 | 48,100 | 5,980 |
| 1999-10-12 | 6,120 | 6,160 | 6,000 | 6,030 | 108,900 | 6,030 |
| 1999-10-08 | 5,950 | 6,100 | 5,900 | 6,090 | 134,500 | 6,090 |
| 1999-10-07 | 6,050 | 6,080 | 5,840 | 5,950 | 114,800 | 5,950 |
| 1999-10-06 | 6,060 | 6,100 | 5,890 | 5,950 | 95,000 | 5,950 |
| 1999-10-05 | 6,060 | 6,220 | 5,960 | 6,000 | 394,300 | 6,000 |
| 1999-10-04 | 6,150 | 6,190 | 5,850 | 5,860 | 477,800 | 5,860 |
| 1999-10-01 | 5,860 | 6,190 | 5,770 | 6,150 | 264,800 | 6,150 |
| 1999-09-30 | 5,720 | 5,840 | 5,700 | 5,760 | 69,000 | 5,760 |
| 1999-09-29 | 5,600 | 5,800 | 5,580 | 5,650 | 101,800 | 5,650 |
| 1999-09-28 | 5,550 | 5,600 | 5,500 | 5,550 | 57,900 | 5,550 |
| 1999-09-27 | 5,690 | 5,690 | 5,200 | 5,350 | 57,300 | 5,350 |
| 1999-09-24 | 5,620 | 5,620 | 5,200 | 5,600 | 99,000 | 5,600 |
| 1999-09-22 | 5,300 | 5,600 | 5,000 | 5,520 | 299,600 | 5,520 |
| 1999-09-21 | 5,780 | 5,780 | 5,350 | 5,400 | 198,500 | 5,400 |
| 1999-09-20 | 6,000 | 6,050 | 5,810 | 5,810 | 126,500 | 5,810 |
| 1999-09-17 | 6,350 | 6,400 | 5,590 | 6,100 | 299,800 | 6,100 |
| 1999-09-16 | 6,350 | 6,590 | 6,350 | 6,350 | 160,000 | 6,350 |
| 1999-09-14 | 6,750 | 6,750 | 6,450 | 6,750 | 328,600 | 6,750 |
| 1999-09-13 | 6,200 | 6,650 | 6,150 | 6,650 | 496,700 | 6,650 |
| 1999-09-10 | 6,000 | 6,100 | 5,900 | 6,100 | 183,000 | 6,100 |
| 1999-09-09 | 6,070 | 6,210 | 5,900 | 6,050 | 530,200 | 6,050 |
| 1999-09-08 | 5,720 | 6,100 | 5,580 | 6,070 | 960,400 | 6,070 |
| 1999-09-07 | 5,450 | 5,550 | 5,280 | 5,520 | 102,300 | 5,520 |
| 1999-09-06 | 5,600 | 5,600 | 5,380 | 5,450 | 70,600 | 5,450 |
| 1999-09-03 | 5,550 | 5,610 | 5,480 | 5,560 | 141,500 | 5,560 |
| 1999-09-02 | 5,600 | 5,650 | 5,500 | 5,570 | 333,000 | 5,570 |
| 1999-09-01 | 5,180 | 5,500 | 5,100 | 5,500 | 188,800 | 5,500 |
| 1999-08-31 | 5,250 | 5,250 | 5,170 | 5,170 | 63,800 | 5,170 |
| 1999-08-30 | 5,000 | 5,300 | 4,960 | 5,250 | 101,700 | 5,250 |
| 1999-08-27 | 4,950 | 4,990 | 4,900 | 4,900 | 50,700 | 4,900 |
| 1999-08-26 | 4,980 | 5,000 | 4,900 | 4,900 | 64,000 | 4,900 |
| 1999-08-25 | 5,010 | 5,030 | 4,850 | 4,880 | 113,300 | 4,880 |
| 1999-08-24 | 5,100 | 5,150 | 5,050 | 5,060 | 83,900 | 5,060 |
| 1999-08-23 | 5,150 | 5,150 | 5,050 | 5,050 | 69,700 | 5,050 |
| 1999-08-20 | 5,260 | 5,260 | 5,060 | 5,080 | 85,400 | 5,080 |
| 1999-08-19 | 5,190 | 5,330 | 5,170 | 5,260 | 61,200 | 5,260 |
| 1999-08-18 | 5,230 | 5,350 | 5,200 | 5,200 | 103,400 | 5,200 |
| 1999-08-17 | 5,280 | 5,350 | 5,250 | 5,270 | 85,200 | 5,270 |
| 1999-08-16 | 5,400 | 5,400 | 5,270 | 5,280 | 74,700 | 5,280 |
| 1999-08-13 | 5,290 | 5,320 | 5,250 | 5,300 | 125,800 | 5,300 |
| 1999-08-12 | 5,350 | 5,400 | 5,220 | 5,230 | 69,000 | 5,230 |
| 1999-08-11 | 5,400 | 5,450 | 5,330 | 5,370 | 58,300 | 5,370 |
| 1999-08-10 | 5,450 | 5,470 | 5,300 | 5,400 | 65,500 | 5,400 |
| 1999-08-09 | 5,220 | 5,490 | 5,220 | 5,450 | 44,000 | 5,450 |
| 1999-08-06 | 5,460 | 5,500 | 5,200 | 5,280 | 62,500 | 5,280 |
| 1999-08-05 | 5,590 | 5,590 | 5,360 | 5,360 | 79,100 | 5,360 |
| 1999-08-04 | 5,750 | 5,780 | 5,620 | 5,620 | 245,900 | 5,620 |
| 1999-08-03 | 5,570 | 5,710 | 5,480 | 5,650 | 322,600 | 5,650 |
| 1999-08-02 | 5,410 | 5,530 | 5,310 | 5,500 | 167,000 | 5,500 |
| 1999-07-30 | 5,350 | 5,620 | 5,350 | 5,490 | 228,700 | 5,490 |
| 1999-07-29 | 5,400 | 5,650 | 5,400 | 5,650 | 437,400 | 5,650 |
| 1999-07-28 | 5,280 | 5,400 | 5,190 | 5,360 | 137,500 | 5,360 |
| 1999-07-27 | 5,250 | 5,290 | 5,050 | 5,190 | 88,200 | 5,190 |
| 1999-07-26 | 5,100 | 5,380 | 5,030 | 5,350 | 335,100 | 5,350 |
| 1999-07-23 | 4,640 | 5,130 | 4,640 | 5,000 | 519,300 | 5,000 |
| 1999-07-22 | 5,500 | 5,500 | 4,950 | 4,990 | 263,400 | 4,990 |
| 1999-07-21 | 5,250 | 5,380 | 5,250 | 5,300 | 306,000 | 5,300 |
| 1999-07-19 | 5,450 | 5,670 | 5,410 | 5,550 | 256,100 | 5,550 |
| 1999-07-16 | 5,450 | 5,640 | 5,400 | 5,500 | 467,800 | 5,500 |
| 1999-07-15 | 5,390 | 5,470 | 5,300 | 5,400 | 456,300 | 5,400 |
| 1999-07-14 | 5,290 | 5,430 | 5,140 | 5,400 | 642,700 | 5,400 |
| 1999-07-13 | 4,890 | 5,310 | 4,850 | 5,190 | 1,217,300 | 5,190 |
| 1999-07-12 | 4,700 | 4,840 | 4,660 | 4,840 | 208,800 | 4,840 |
| 1999-07-09 | 4,680 | 4,730 | 4,510 | 4,700 | 263,700 | 4,700 |
| 1999-07-08 | 4,900 | 5,100 | 4,710 | 4,830 | 828,200 | 4,830 |
| 1999-07-07 | 4,500 | 4,900 | 4,450 | 4,900 | 1,147,600 | 4,900 |
| 1999-07-06 | 4,430 | 4,440 | 4,320 | 4,400 | 338,000 | 4,400 |
| 1999-07-05 | 4,420 | 4,440 | 4,260 | 4,300 | 496,800 | 4,300 |
| 1999-07-02 | 4,300 | 4,350 | 4,240 | 4,290 | 361,300 | 4,290 |
| 1999-07-01 | 4,090 | 4,210 | 4,030 | 4,210 | 471,100 | 4,210 |
| 1999-06-30 | 4,070 | 4,120 | 4,030 | 4,030 | 185,100 | 4,030 |
| 1999-06-29 | 4,070 | 4,070 | 3,900 | 4,020 | 142,100 | 4,020 |
| 1999-06-28 | 4,080 | 4,140 | 4,030 | 4,070 | 125,600 | 4,070 |
| 1999-06-25 | 4,150 | 4,160 | 4,010 | 4,090 | 141,900 | 4,090 |
| 1999-06-24 | 4,170 | 4,260 | 4,100 | 4,220 | 354,900 | 4,220 |
| 1999-06-23 | 3,900 | 4,280 | 3,880 | 4,180 | 763,200 | 4,180 |
| 1999-06-22 | 3,960 | 4,020 | 3,870 | 3,900 | 719,100 | 3,900 |
| 1999-06-21 | 3,650 | 3,850 | 3,650 | 3,810 | 590,500 | 3,810 |
| 1999-06-18 | 3,540 | 3,650 | 3,520 | 3,590 | 414,300 | 3,590 |
| 1999-06-17 | 3,500 | 3,510 | 3,470 | 3,490 | 108,700 | 3,490 |
| 1999-06-16 | 3,540 | 3,550 | 3,460 | 3,500 | 84,800 | 3,500 |
| 1999-06-15 | 3,560 | 3,560 | 3,480 | 3,540 | 109,000 | 3,540 |
| 1999-06-14 | 3,580 | 3,620 | 3,550 | 3,570 | 372,700 | 3,570 |
| 1999-06-11 | 3,490 | 3,530 | 3,460 | 3,520 | 409,100 | 3,520 |
| 1999-06-10 | 3,380 | 3,500 | 3,380 | 3,440 | 356,300 | 3,440 |
| 1999-06-09 | 3,390 | 3,460 | 3,350 | 3,380 | 327,700 | 3,380 |
| 1999-06-08 | 3,300 | 3,420 | 3,300 | 3,400 | 507,300 | 3,400 |
| 1999-06-07 | 3,270 | 3,310 | 3,220 | 3,220 | 76,200 | 3,220 |
| 1999-06-04 | 3,300 | 3,350 | 3,210 | 3,270 | 147,200 | 3,270 |
| 1999-06-03 | 3,270 | 3,350 | 3,210 | 3,300 | 262,800 | 3,300 |
| 1999-06-02 | 3,140 | 3,290 | 3,120 | 3,250 | 479,000 | 3,250 |
| 1999-06-01 | 2,990 | 3,150 | 2,970 | 3,150 | 152,400 | 3,150 |
| 1999-05-31 | 3,000 | 3,020 | 2,925 | 2,950 | 22,600 | 2,950 |
| 1999-05-28 | 2,960 | 3,040 | 2,900 | 3,000 | 63,000 | 3,000 |
| 1999-05-27 | 3,040 | 3,090 | 3,010 | 3,010 | 23,300 | 3,010 |
| 1999-05-26 | 3,100 | 3,120 | 3,020 | 3,070 | 71,800 | 3,070 |
| 1999-05-25 | 3,120 | 3,170 | 3,100 | 3,120 | 79,200 | 3,120 |
| 1999-05-24 | 3,010 | 3,170 | 3,010 | 3,170 | 67,100 | 3,170 |
| 1999-05-21 | 3,020 | 3,020 | 2,950 | 3,010 | 19,800 | 3,010 |
| 1999-05-20 | 3,000 | 3,000 | 2,900 | 2,935 | 23,100 | 2,935 |
| 1999-05-19 | 3,100 | 3,100 | 2,950 | 3,000 | 33,200 | 3,000 |
| 1999-05-18 | 3,100 | 3,180 | 3,000 | 3,000 | 69,900 | 3,000 |
| 1999-05-17 | 3,030 | 3,100 | 3,020 | 3,100 | 14,400 | 3,100 |
| 1999-05-14 | 3,080 | 3,100 | 3,070 | 3,100 | 27,000 | 3,100 |
| 1999-05-13 | 3,020 | 3,100 | 3,020 | 3,100 | 37,000 | 3,100 |
| 1999-05-12 | 3,010 | 3,090 | 3,010 | 3,020 | 18,500 | 3,020 |
| 1999-05-11 | 3,100 | 3,100 | 3,010 | 3,060 | 22,600 | 3,060 |
| 1999-05-10 | 3,080 | 3,120 | 3,050 | 3,100 | 24,200 | 3,100 |
| 1999-05-07 | 3,150 | 3,150 | 3,080 | 3,080 | 39,000 | 3,080 |
| 1999-05-06 | 3,150 | 3,150 | 3,110 | 3,130 | 71,700 | 3,130 |
| 1999-04-30 | 3,000 | 3,110 | 3,000 | 3,100 | 39,100 | 3,100 |
| 1999-04-28 | 3,100 | 3,110 | 3,020 | 3,040 | 46,000 | 3,040 |
| 1999-04-27 | 3,050 | 3,100 | 3,050 | 3,070 | 30,100 | 3,070 |
| 1999-04-26 | 3,150 | 3,150 | 3,050 | 3,050 | 23,400 | 3,050 |
| 1999-04-23 | 3,080 | 3,130 | 3,060 | 3,120 | 73,100 | 3,120 |
| 1999-04-22 | 2,890 | 3,050 | 2,880 | 3,030 | 49,800 | 3,030 |
| 1999-04-21 | 2,900 | 2,920 | 2,830 | 2,890 | 48,500 | 2,890 |
| 1999-04-20 | 2,915 | 2,940 | 2,800 | 2,860 | 90,800 | 2,860 |
| 1999-04-19 | 3,000 | 3,000 | 2,950 | 2,980 | 47,100 | 2,980 |
| 1999-04-16 | 3,050 | 3,050 | 3,000 | 3,030 | 35,500 | 3,030 |
| 1999-04-15 | 3,030 | 3,070 | 3,030 | 3,050 | 50,200 | 3,050 |
| 1999-04-14 | 3,100 | 3,100 | 2,980 | 3,080 | 63,300 | 3,080 |
| 1999-04-13 | 3,110 | 3,200 | 3,110 | 3,140 | 77,500 | 3,140 |
| 1999-04-12 | 3,200 | 3,250 | 2,950 | 3,060 | 50,300 | 3,060 |
| 1999-04-09 | 3,270 | 3,270 | 3,200 | 3,270 | 89,000 | 3,270 |
| 1999-04-08 | 3,250 | 3,300 | 3,220 | 3,280 | 53,400 | 3,280 |
| 1999-04-07 | 3,340 | 3,350 | 3,210 | 3,210 | 84,000 | 3,210 |
| 1999-04-06 | 3,340 | 3,380 | 3,270 | 3,350 | 50,700 | 3,350 |
| 1999-04-05 | 3,300 | 3,450 | 3,280 | 3,340 | 196,700 | 3,340 |
| 1999-04-02 | 3,350 | 3,360 | 3,250 | 3,280 | 99,600 | 3,280 |
| 1999-04-01 | 3,410 | 3,410 | 3,210 | 3,370 | 568,000 | 3,370 |
| 1999-03-31 | 3,100 | 3,350 | 3,060 | 3,060 | 237,100 | 3,060 |
| 1999-03-30 | 3,100 | 3,110 | 3,050 | 3,100 | 106,100 | 3,100 |
| 1999-03-29 | 3,060 | 3,110 | 3,000 | 3,100 | 62,600 | 3,100 |
| 1999-03-26 | 3,100 | 3,150 | 3,000 | 3,100 | 95,100 | 3,100 |
| 1999-03-25 | 3,100 | 3,190 | 3,080 | 3,100 | 113,000 | 3,100 |
| 1999-03-24 | 2,930 | 3,200 | 2,890 | 3,050 | 275,600 | 3,050 |
| 1999-03-23 | 2,890 | 2,935 | 2,860 | 2,935 | 102,400 | 2,935 |
| 1999-03-19 | 2,850 | 2,850 | 2,800 | 2,850 | 77,000 | 2,850 |
| 1999-03-18 | 2,650 | 2,880 | 2,640 | 2,750 | 169,500 | 2,750 |
| 1999-03-17 | 2,610 | 2,650 | 2,610 | 2,640 | 98,300 | 2,640 |
| 1999-03-16 | 2,700 | 2,700 | 2,600 | 2,600 | 102,400 | 2,600 |
| 1999-03-15 | 2,580 | 2,700 | 2,575 | 2,700 | 166,000 | 2,700 |
| 1999-03-12 | 2,565 | 2,565 | 2,500 | 2,540 | 50,500 | 2,540 |
| 1999-03-11 | 2,505 | 2,550 | 2,500 | 2,520 | 103,100 | 2,520 |
| 1999-03-10 | 2,400 | 2,500 | 2,400 | 2,475 | 41,900 | 2,475 |
| 1999-03-09 | 2,490 | 2,490 | 2,375 | 2,400 | 20,900 | 2,400 |
| 1999-03-08 | 2,500 | 2,530 | 2,460 | 2,470 | 49,700 | 2,470 |
| 1999-03-05 | 2,365 | 2,490 | 2,360 | 2,480 | 37,100 | 2,480 |
| 1999-03-04 | 2,450 | 2,450 | 2,360 | 2,360 | 24,800 | 2,360 |
| 1999-03-03 | 2,490 | 2,490 | 2,410 | 2,450 | 17,700 | 2,450 |
| 1999-03-02 | 2,350 | 2,500 | 2,350 | 2,450 | 47,800 | 2,450 |
| 1999-03-01 | 2,400 | 2,430 | 2,380 | 2,380 | 37,400 | 2,380 |
| 1999-02-26 | 2,450 | 2,460 | 2,380 | 2,380 | 42,100 | 2,380 |
| 1999-02-25 | 2,420 | 2,480 | 2,420 | 2,440 | 42,700 | 2,440 |
| 1999-02-24 | 2,540 | 2,540 | 2,380 | 2,480 | 141,000 | 2,480 |
| 1999-02-23 | 2,395 | 2,540 | 2,380 | 2,540 | 254,000 | 2,540 |
| 1999-02-22 | 2,415 | 2,415 | 2,350 | 2,395 | 90,100 | 2,395 |
| 1999-02-19 | 2,305 | 2,420 | 2,295 | 2,405 | 396,600 | 2,405 |
| 1999-02-18 | 2,150 | 2,290 | 2,120 | 2,235 | 324,000 | 2,235 |
| 1999-02-17 | 1,950 | 2,100 | 1,950 | 2,080 | 104,900 | 2,080 |
| 1999-02-16 | 1,914 | 1,941 | 1,912 | 1,920 | 31,800 | 1,920 |
| 1999-02-15 | 1,922 | 1,950 | 1,912 | 1,915 | 18,600 | 1,915 |
| 1999-02-12 | 1,950 | 1,950 | 1,880 | 1,920 | 23,500 | 1,920 |
| 1999-02-10 | 1,950 | 1,960 | 1,920 | 1,950 | 34,500 | 1,950 |
| 1999-02-09 | 1,960 | 2,000 | 1,960 | 1,962 | 8,100 | 1,962 |
| 1999-02-08 | 1,995 | 2,000 | 1,960 | 2,000 | 20,200 | 2,000 |
| 1999-02-05 | 2,000 | 2,000 | 1,950 | 1,995 | 24,300 | 1,995 |
| 1999-02-04 | 1,985 | 2,000 | 1,960 | 1,990 | 28,300 | 1,990 |
| 1999-02-03 | 2,010 | 2,050 | 1,990 | 2,005 | 11,100 | 2,005 |
| 1999-02-02 | 2,030 | 2,050 | 2,020 | 2,030 | 19,300 | 2,030 |
| 1999-02-01 | 2,090 | 2,130 | 2,050 | 2,060 | 52,600 | 2,060 |
| 1999-01-29 | 2,010 | 2,095 | 2,010 | 2,090 | 88,600 | 2,090 |
| 1999-01-28 | 1,999 | 2,020 | 1,970 | 2,010 | 44,700 | 2,010 |
| 1999-01-27 | 1,930 | 1,995 | 1,930 | 1,970 | 34,100 | 1,970 |
| 1999-01-26 | 1,950 | 1,990 | 1,940 | 1,945 | 17,900 | 1,945 |
| 1999-01-25 | 1,990 | 1,990 | 1,940 | 1,950 | 14,800 | 1,950 |
| 1999-01-22 | 2,000 | 2,000 | 1,910 | 1,960 | 11,200 | 1,960 |
| 1999-01-21 | 2,030 | 2,040 | 1,980 | 2,000 | 14,400 | 2,000 |
| 1999-01-20 | 1,999 | 2,020 | 1,950 | 2,020 | 21,800 | 2,020 |
| 1999-01-19 | 1,980 | 2,000 | 1,951 | 2,000 | 18,800 | 2,000 |
| 1999-01-18 | 2,000 | 2,000 | 1,980 | 2,000 | 15,900 | 2,000 |
| 1999-01-14 | 1,943 | 1,990 | 1,943 | 1,990 | 24,700 | 1,990 |
| 1999-01-13 | 1,950 | 1,965 | 1,941 | 1,941 | 22,800 | 1,941 |
| 1999-01-12 | 1,960 | 1,999 | 1,960 | 1,995 | 14,200 | 1,995 |
| 1999-01-11 | 2,000 | 2,020 | 1,930 | 2,000 | 31,800 | 2,000 |
| 1999-01-08 | 2,030 | 2,040 | 1,980 | 2,000 | 25,800 | 2,000 |
| 1999-01-07 | 2,080 | 2,080 | 2,020 | 2,060 | 30,100 | 2,060 |
| 1999-01-06 | 1,941 | 2,010 | 1,930 | 2,000 | 24,900 | 2,000 |
| 1999-01-05 | 2,140 | 2,140 | 1,900 | 1,910 | 49,400 | 1,910 |
| 1999-01-04 | 2,140 | 2,140 | 2,130 | 2,140 | 7,900 | 2,140 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
