7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 16,000 | 16,500 | 15,600 | 16,000 | 32,600 | 333.33 |
| 1999-12-29 | 16,000 | 16,600 | 15,000 | 16,000 | 44,600 | 333.33 |
| 1999-12-28 | 17,200 | 17,200 | 16,500 | 17,000 | 23,400 | 354.17 |
| 1999-12-27 | 17,660 | 17,800 | 17,280 | 17,490 | 18,600 | 364.38 |
| 1999-12-24 | 17,630 | 18,300 | 17,630 | 17,920 | 19,700 | 373.33 |
| 1999-12-22 | 18,300 | 18,500 | 17,500 | 17,600 | 23,000 | 366.67 |
| 1999-12-21 | 17,810 | 18,500 | 17,810 | 18,300 | 13,700 | 381.25 |
| 1999-12-20 | 19,000 | 19,000 | 17,750 | 17,810 | 43,300 | 371.04 |
| 1999-12-17 | 19,000 | 19,000 | 18,500 | 18,750 | 28,900 | 390.63 |
| 1999-12-16 | 19,500 | 19,500 | 18,200 | 18,500 | 52,400 | 385.42 |
| 1999-12-15 | 19,800 | 19,900 | 19,400 | 19,450 | 49,600 | 405.21 |
| 1999-12-14 | 20,100 | 20,310 | 19,600 | 19,640 | 55,100 | 409.17 |
| 1999-12-13 | 19,800 | 20,260 | 19,400 | 19,500 | 79,200 | 406.25 |
| 1999-12-10 | 21,700 | 21,700 | 19,900 | 20,000 | 88,700 | 416.67 |
| 1999-12-09 | 22,900 | 22,900 | 21,710 | 21,900 | 16,800 | 456.25 |
| 1999-12-08 | 23,100 | 23,600 | 23,000 | 23,600 | 17,900 | 491.67 |
| 1999-12-07 | 24,100 | 24,100 | 23,500 | 23,700 | 8,800 | 493.75 |
| 1999-12-06 | 24,110 | 24,750 | 23,250 | 23,700 | 13,400 | 493.75 |
| 1999-12-03 | 23,000 | 23,500 | 23,000 | 23,450 | 22,700 | 488.54 |
| 1999-12-02 | 24,000 | 24,100 | 22,200 | 22,290 | 24,400 | 464.38 |
| 1999-12-01 | 25,090 | 25,090 | 24,000 | 24,000 | 15,100 | 500 |
| 1999-11-30 | 25,500 | 25,500 | 24,900 | 25,100 | 11,200 | 522.92 |
| 1999-11-29 | 24,700 | 24,950 | 24,500 | 24,900 | 35,100 | 518.75 |
| 1999-11-26 | 27,000 | 27,000 | 25,510 | 25,700 | 16,900 | 535.42 |
| 1999-11-25 | 28,000 | 28,000 | 26,400 | 26,600 | 46,500 | 554.17 |
| 1999-11-24 | 25,400 | 26,400 | 25,400 | 26,400 | 40,500 | 550 |
| 1999-11-22 | 24,850 | 25,000 | 24,400 | 24,400 | 22,400 | 508.33 |
| 1999-11-19 | 24,150 | 25,000 | 24,150 | 24,610 | 27,100 | 512.71 |
| 1999-11-18 | 23,830 | 24,240 | 23,830 | 23,950 | 69,100 | 498.96 |
| 1999-11-17 | 26,500 | 27,690 | 24,800 | 24,830 | 34,000 | 517.29 |
| 1999-11-16 | 26,000 | 26,900 | 26,000 | 26,190 | 25,700 | 545.63 |
| 1999-11-15 | 29,500 | 29,500 | 27,300 | 27,500 | 27,400 | 572.92 |
| 1999-11-12 | 28,800 | 30,000 | 28,000 | 29,150 | 45,800 | 607.29 |
| 1999-11-11 | 30,400 | 30,400 | 28,700 | 30,100 | 165,100 | 627.08 |
| 1999-11-10 | 26,800 | 28,400 | 26,400 | 28,400 | 84,500 | 591.67 |
| 1999-11-09 | 25,600 | 26,800 | 25,600 | 26,400 | 85,200 | 550 |
| 1999-11-08 | 24,900 | 25,000 | 24,000 | 24,800 | 16,300 | 516.67 |
| 1999-11-05 | 26,000 | 26,000 | 25,300 | 25,700 | 46,100 | 535.42 |
| 1999-11-04 | 25,000 | 26,000 | 24,200 | 25,900 | 59,100 | 539.58 |
| 1999-11-02 | 23,400 | 24,000 | 23,000 | 24,000 | 22,300 | 500 |
| 1999-11-01 | 24,800 | 25,000 | 24,000 | 24,000 | 35,100 | 500 |
| 1999-10-29 | 25,600 | 26,000 | 24,600 | 26,000 | 70,400 | 541.67 |
| 1999-10-28 | 24,200 | 25,600 | 24,090 | 25,600 | 167,600 | 533.33 |
| 1999-10-27 | 22,950 | 23,610 | 22,810 | 23,600 | 46,800 | 491.67 |
| 1999-10-26 | 23,000 | 23,000 | 22,600 | 22,950 | 27,800 | 478.13 |
| 1999-10-25 | 22,200 | 22,500 | 21,900 | 22,500 | 22,200 | 468.75 |
| 1999-10-22 | 21,900 | 22,000 | 21,000 | 21,200 | 17,400 | 441.67 |
| 1999-10-21 | 22,400 | 22,400 | 20,900 | 20,920 | 12,200 | 435.83 |
| 1999-10-20 | 20,490 | 21,900 | 20,200 | 21,800 | 22,000 | 454.17 |
| 1999-10-19 | 19,600 | 20,500 | 19,600 | 19,900 | 24,700 | 414.58 |
| 1999-10-18 | 19,600 | 20,010 | 19,600 | 19,600 | 19,100 | 408.33 |
| 1999-10-15 | 22,390 | 22,390 | 21,600 | 21,600 | 32,100 | 450 |
| 1999-10-14 | 21,990 | 22,100 | 21,500 | 21,990 | 9,900 | 458.13 |
| 1999-10-13 | 20,750 | 22,140 | 20,700 | 22,140 | 26,400 | 461.25 |
| 1999-10-12 | 22,500 | 22,500 | 21,010 | 22,150 | 19,500 | 461.46 |
| 1999-10-08 | 23,000 | 23,400 | 22,760 | 22,820 | 28,200 | 475.42 |
| 1999-10-07 | 24,250 | 24,250 | 23,000 | 23,160 | 51,100 | 482.50 |
| 1999-10-06 | 24,050 | 24,050 | 23,000 | 24,050 | 154,400 | 501.04 |
| 1999-10-05 | 22,050 | 22,050 | 21,950 | 22,050 | 46,400 | 459.38 |
| 1999-10-04 | 18,480 | 20,050 | 18,250 | 20,050 | 61,100 | 417.71 |
| 1999-10-01 | 18,310 | 18,500 | 17,700 | 18,050 | 69,000 | 376.04 |
| 1999-09-30 | 19,200 | 19,500 | 19,000 | 19,110 | 22,000 | 398.13 |
| 1999-09-29 | 20,500 | 20,500 | 19,300 | 19,400 | 20,700 | 404.17 |
| 1999-09-28 | 21,000 | 21,200 | 20,000 | 20,300 | 14,800 | 422.92 |
| 1999-09-27 | 21,590 | 21,590 | 20,800 | 21,000 | 10,200 | 437.50 |
| 1999-09-24 | 20,800 | 20,800 | 19,260 | 20,000 | 25,400 | 416.67 |
| 1999-09-22 | 21,400 | 21,400 | 20,900 | 21,250 | 14,300 | 442.71 |
| 1999-09-21 | 21,900 | 22,400 | 21,000 | 21,400 | 40,400 | 445.83 |
| 1999-09-20 | 22,000 | 22,500 | 21,700 | 22,500 | 36,100 | 468.75 |
| 1999-09-17 | 21,400 | 21,700 | 20,860 | 21,100 | 46,500 | 439.58 |
| 1999-09-16 | 21,800 | 22,000 | 21,800 | 21,800 | 39,900 | 454.17 |
| 1999-09-14 | 25,100 | 25,200 | 23,600 | 23,800 | 32,500 | 495.83 |
| 1999-09-13 | 25,000 | 25,500 | 24,390 | 24,920 | 77,300 | 519.17 |
| 1999-09-10 | 24,000 | 24,800 | 23,800 | 24,800 | 93,200 | 516.67 |
| 1999-09-09 | 22,000 | 23,050 | 21,200 | 22,800 | 60,100 | 475 |
| 1999-09-08 | 21,100 | 21,280 | 21,000 | 21,070 | 52,900 | 438.96 |
| 1999-09-07 | 21,400 | 21,500 | 21,000 | 21,280 | 44,900 | 443.33 |
| 1999-09-06 | 23,010 | 23,100 | 22,200 | 22,200 | 47,100 | 462.50 |
| 1999-09-03 | 23,000 | 23,200 | 22,500 | 23,000 | 57,700 | 479.17 |
| 1999-09-02 | 23,000 | 23,400 | 21,900 | 23,300 | 75,400 | 485.42 |
| 1999-09-01 | 23,700 | 23,900 | 23,100 | 23,100 | 66,200 | 481.25 |
| 1999-08-31 | 23,000 | 24,010 | 22,500 | 23,700 | 35,100 | 493.75 |
| 1999-08-30 | 21,900 | 23,000 | 21,900 | 23,000 | 32,800 | 479.17 |
| 1999-08-27 | 24,000 | 24,000 | 23,100 | 23,700 | 23,400 | 493.75 |
| 1999-08-26 | 24,900 | 25,200 | 24,700 | 25,000 | 67,000 | 520.83 |
| 1999-08-25 | 25,500 | 26,200 | 24,600 | 25,100 | 118,300 | 522.92 |
| 1999-08-24 | 23,100 | 25,100 | 23,010 | 25,100 | 213,700 | 522.92 |
| 1999-08-23 | 22,900 | 23,100 | 22,800 | 23,100 | 70,400 | 481.25 |
| 1999-08-20 | 22,900 | 23,300 | 21,300 | 22,900 | 102,300 | 477.08 |
| 1999-08-19 | 24,400 | 24,400 | 22,810 | 23,300 | 23,700 | 485.42 |
| 1999-08-18 | 25,200 | 25,900 | 23,600 | 24,600 | 95,700 | 512.50 |
| 1999-08-17 | 23,870 | 24,670 | 23,670 | 24,600 | 58,800 | 512.50 |
| 1999-08-16 | 21,400 | 22,670 | 21,200 | 22,670 | 56,700 | 472.29 |
| 1999-08-13 | 20,720 | 20,760 | 20,550 | 20,670 | 12,600 | 430.63 |
| 1999-08-12 | 20,950 | 20,950 | 20,610 | 20,730 | 17,200 | 431.88 |
| 1999-08-11 | 20,820 | 21,000 | 20,110 | 21,000 | 20,300 | 437.50 |
| 1999-08-10 | 20,000 | 21,000 | 20,000 | 20,010 | 31,100 | 416.88 |
| 1999-08-09 | 21,000 | 21,200 | 19,800 | 20,000 | 32,600 | 416.67 |
| 1999-08-06 | 21,900 | 22,450 | 21,300 | 21,800 | 15,100 | 454.17 |
| 1999-08-05 | 22,200 | 22,600 | 21,500 | 21,900 | 17,700 | 456.25 |
| 1999-08-04 | 23,190 | 23,500 | 22,200 | 22,200 | 18,700 | 462.50 |
| 1999-08-03 | 23,600 | 23,600 | 22,300 | 22,790 | 21,000 | 474.79 |
| 1999-08-02 | 23,720 | 23,750 | 23,060 | 23,600 | 19,700 | 491.67 |
| 1999-07-30 | 23,500 | 23,800 | 22,700 | 23,720 | 17,800 | 494.17 |
| 1999-07-29 | 23,500 | 24,000 | 23,190 | 23,390 | 13,400 | 487.29 |
| 1999-07-28 | 23,500 | 24,000 | 23,300 | 23,500 | 11,100 | 489.58 |
| 1999-07-27 | 24,300 | 24,400 | 22,800 | 22,900 | 10,000 | 477.08 |
| 1999-07-26 | 24,610 | 25,900 | 24,500 | 24,500 | 23,700 | 510.42 |
| 1999-07-23 | 22,000 | 24,550 | 21,780 | 24,550 | 24,300 | 511.46 |
| 1999-07-22 | 22,900 | 23,200 | 22,000 | 22,550 | 32,800 | 469.79 |
| 1999-07-21 | 25,100 | 25,100 | 23,590 | 23,800 | 26,400 | 495.83 |
| 1999-07-19 | 25,990 | 25,990 | 25,000 | 25,100 | 27,300 | 522.92 |
| 1999-07-16 | 25,700 | 26,200 | 24,500 | 24,600 | 35,200 | 512.50 |
| 1999-07-15 | 25,500 | 25,750 | 24,800 | 25,500 | 39,900 | 531.25 |
| 1999-07-14 | 26,200 | 26,200 | 25,390 | 25,450 | 40,200 | 530.21 |
| 1999-07-13 | 27,210 | 27,210 | 26,000 | 26,100 | 22,200 | 543.75 |
| 1999-07-12 | 26,610 | 27,500 | 26,200 | 27,200 | 24,600 | 566.67 |
| 1999-07-09 | 27,700 | 27,800 | 25,950 | 26,400 | 28,800 | 550 |
| 1999-07-08 | 25,800 | 28,000 | 25,490 | 27,700 | 84,100 | 577.08 |
| 1999-07-07 | 28,000 | 28,100 | 26,600 | 26,600 | 39,600 | 554.17 |
| 1999-07-06 | 29,320 | 29,330 | 28,000 | 28,600 | 45,200 | 595.83 |
| 1999-07-05 | 29,790 | 29,900 | 28,500 | 29,330 | 57,900 | 611.04 |
| 1999-07-02 | 31,000 | 31,000 | 28,600 | 29,990 | 85,100 | 624.79 |
| 1999-07-01 | 31,050 | 33,450 | 30,450 | 31,000 | 121,300 | 645.83 |
| 1999-06-30 | 30,450 | 30,450 | 30,450 | 30,450 | 53,800 | 634.38 |
| 1999-06-29 | 28,450 | 28,450 | 27,550 | 28,450 | 106,700 | 592.71 |
| 1999-06-25 | 26,450 | 26,450 | 26,450 | 26,450 | 49,000 | 551.04 |
| 1999-06-24 | 45,050 | 46,000 | 44,700 | 44,900 | 69,000 | 467.71 |
| 1999-06-23 | 43,500 | 44,950 | 43,000 | 44,900 | 49,300 | 467.71 |
| 1999-06-22 | 44,850 | 44,900 | 42,300 | 43,000 | 42,000 | 447.92 |
| 1999-06-21 | 43,900 | 44,750 | 43,600 | 44,250 | 41,300 | 460.94 |
| 1999-06-18 | 41,550 | 43,350 | 41,500 | 42,700 | 46,500 | 444.79 |
| 1999-06-17 | 39,900 | 41,000 | 39,900 | 40,950 | 57,500 | 426.56 |
| 1999-06-16 | 38,300 | 40,000 | 38,000 | 39,600 | 57,800 | 412.50 |
| 1999-06-15 | 37,400 | 37,500 | 37,000 | 37,400 | 37,400 | 389.58 |
| 1999-06-14 | 35,700 | 36,500 | 35,100 | 36,500 | 75,200 | 380.21 |
| 1999-06-11 | 36,400 | 37,000 | 36,000 | 36,000 | 21,300 | 375 |
| 1999-06-10 | 37,400 | 37,400 | 36,300 | 36,400 | 16,400 | 379.17 |
| 1999-06-09 | 37,500 | 37,500 | 36,800 | 37,400 | 18,800 | 389.58 |
| 1999-06-08 | 38,000 | 38,300 | 37,000 | 37,200 | 19,700 | 387.50 |
| 1999-06-07 | 38,550 | 39,000 | 37,650 | 37,950 | 20,800 | 395.31 |
| 1999-06-04 | 36,000 | 38,700 | 36,000 | 38,500 | 35,000 | 401.04 |
| 1999-06-03 | 35,200 | 36,000 | 35,200 | 35,700 | 16,900 | 371.88 |
| 1999-06-02 | 35,000 | 35,300 | 34,800 | 34,900 | 18,700 | 363.54 |
| 1999-06-01 | 35,600 | 36,200 | 34,600 | 35,200 | 27,000 | 366.67 |
| 1999-05-31 | 35,900 | 36,000 | 34,000 | 35,300 | 16,800 | 367.71 |
| 1999-05-28 | 37,000 | 37,500 | 34,700 | 35,000 | 27,100 | 364.58 |
| 1999-05-27 | 35,000 | 36,600 | 34,650 | 36,000 | 32,200 | 375 |
| 1999-05-26 | 33,100 | 34,800 | 33,100 | 33,600 | 38,000 | 350 |
| 1999-05-25 | 30,300 | 33,100 | 30,200 | 32,800 | 50,200 | 341.67 |
| 1999-05-24 | 29,900 | 30,700 | 29,700 | 30,200 | 16,600 | 314.58 |
| 1999-05-21 | 28,320 | 30,000 | 28,320 | 28,900 | 19,800 | 301.04 |
| 1999-05-20 | 30,100 | 30,400 | 28,300 | 28,310 | 33,100 | 294.90 |
| 1999-05-19 | 30,800 | 30,800 | 29,700 | 30,100 | 88,400 | 313.54 |
| 1999-05-18 | 30,200 | 30,200 | 30,200 | 30,200 | 23,900 | 314.58 |
| 1999-05-14 | 26,200 | 26,200 | 26,200 | 26,200 | 39,900 | 272.92 |
| 1999-05-13 | 23,000 | 24,400 | 22,900 | 24,200 | 25,300 | 252.08 |
| 1999-05-12 | 24,600 | 24,700 | 24,200 | 24,200 | 12,000 | 252.08 |
| 1999-05-11 | 24,800 | 25,400 | 24,800 | 25,200 | 4,200 | 262.50 |
| 1999-05-10 | 24,600 | 25,950 | 24,600 | 25,950 | 7,000 | 270.31 |
| 1999-05-07 | 27,200 | 27,500 | 26,300 | 26,400 | 7,500 | 275 |
| 1999-05-06 | 28,000 | 28,000 | 27,100 | 27,100 | 11,300 | 282.29 |
| 1999-04-30 | 27,990 | 28,000 | 27,800 | 27,800 | 10,100 | 289.58 |
| 1999-04-28 | 27,200 | 28,000 | 27,200 | 27,990 | 8,100 | 291.56 |
| 1999-04-27 | 27,800 | 27,800 | 27,010 | 27,300 | 2,600 | 284.38 |
| 1999-04-26 | 28,100 | 28,100 | 27,500 | 27,800 | 3,300 | 289.58 |
| 1999-04-23 | 27,100 | 28,300 | 27,000 | 28,300 | 18,000 | 294.79 |
| 1999-04-22 | 26,500 | 26,500 | 26,000 | 26,300 | 4,900 | 273.96 |
| 1999-04-21 | 25,510 | 26,300 | 25,510 | 26,300 | 5,200 | 273.96 |
| 1999-04-20 | 27,000 | 27,000 | 25,490 | 25,500 | 5,500 | 265.63 |
| 1999-04-19 | 27,600 | 27,600 | 27,000 | 27,000 | 8,000 | 281.25 |
| 1999-04-16 | 26,500 | 27,260 | 26,400 | 26,800 | 14,100 | 279.17 |
| 1999-04-15 | 26,200 | 26,300 | 26,000 | 26,200 | 2,900 | 272.92 |
| 1999-04-14 | 26,500 | 26,500 | 25,500 | 26,300 | 7,200 | 273.96 |
| 1999-04-13 | 25,810 | 26,410 | 25,700 | 26,300 | 3,200 | 273.96 |
| 1999-04-12 | 25,900 | 26,000 | 25,420 | 25,600 | 9,100 | 266.67 |
| 1999-04-09 | 26,560 | 27,200 | 25,900 | 26,000 | 8,000 | 270.83 |
| 1999-04-08 | 26,900 | 27,000 | 25,910 | 26,950 | 13,900 | 280.73 |
| 1999-04-07 | 25,500 | 25,800 | 24,500 | 25,800 | 11,500 | 268.75 |
| 1999-04-06 | 26,000 | 26,100 | 25,000 | 25,350 | 10,400 | 264.06 |
| 1999-04-05 | 27,300 | 27,500 | 26,100 | 26,100 | 4,700 | 271.88 |
| 1999-04-02 | 27,780 | 27,970 | 26,400 | 27,000 | 16,400 | 281.25 |
| 1999-04-01 | 26,390 | 28,300 | 26,000 | 27,780 | 15,900 | 289.38 |
| 1999-03-31 | 27,000 | 27,100 | 26,000 | 26,400 | 10,200 | 275 |
| 1999-03-30 | 24,610 | 26,600 | 24,200 | 26,600 | 9,300 | 277.08 |
| 1999-03-29 | 24,100 | 24,900 | 23,900 | 24,600 | 10,300 | 256.25 |
| 1999-03-26 | 22,600 | 23,000 | 22,200 | 22,900 | 9,100 | 238.54 |
| 1999-03-25 | 22,000 | 22,200 | 21,500 | 22,200 | 5,800 | 231.25 |
| 1999-03-24 | 21,800 | 22,000 | 21,500 | 21,500 | 4,900 | 223.96 |
| 1999-03-23 | 22,200 | 22,200 | 21,700 | 21,900 | 5,000 | 228.13 |
| 1999-03-19 | 21,050 | 22,200 | 21,050 | 22,200 | 18,400 | 231.25 |
| 1999-03-18 | 21,000 | 21,000 | 20,500 | 20,900 | 6,800 | 217.71 |
| 1999-03-17 | 21,300 | 21,300 | 20,700 | 21,000 | 5,400 | 218.75 |
| 1999-03-16 | 21,200 | 21,300 | 20,300 | 21,300 | 16,000 | 221.88 |
| 1999-03-15 | 19,610 | 21,200 | 19,610 | 21,200 | 9,100 | 220.83 |
| 1999-03-12 | 19,600 | 19,810 | 19,400 | 19,810 | 16,200 | 206.35 |
| 1999-03-11 | 20,500 | 20,500 | 19,500 | 19,580 | 10,500 | 203.96 |
| 1999-03-10 | 21,140 | 21,150 | 20,600 | 20,800 | 7,900 | 216.67 |
| 1999-03-09 | 20,600 | 21,400 | 20,400 | 21,200 | 21,000 | 220.83 |
| 1999-03-08 | 19,500 | 20,450 | 19,400 | 20,400 | 23,900 | 212.50 |
| 1999-03-05 | 19,290 | 19,290 | 19,000 | 19,000 | 6,800 | 197.92 |
| 1999-03-04 | 19,000 | 19,200 | 18,750 | 19,200 | 7,100 | 200 |
| 1999-03-03 | 19,000 | 19,000 | 18,700 | 19,000 | 4,800 | 197.92 |
| 1999-03-02 | 19,150 | 19,300 | 18,800 | 19,100 | 5,200 | 198.96 |
| 1999-03-01 | 18,710 | 18,900 | 18,700 | 18,750 | 4,600 | 195.31 |
| 1999-02-26 | 18,690 | 18,790 | 18,580 | 18,700 | 10,500 | 194.79 |
| 1999-02-25 | 18,200 | 18,790 | 18,100 | 18,490 | 8,000 | 192.60 |
| 1999-02-24 | 19,000 | 19,300 | 17,700 | 18,500 | 25,800 | 192.71 |
| 1999-02-23 | 19,800 | 19,800 | 18,800 | 18,800 | 15,200 | 195.83 |
| 1999-02-22 | 18,600 | 19,770 | 18,600 | 19,490 | 16,800 | 203.02 |
| 1999-02-19 | 18,800 | 18,800 | 18,300 | 18,500 | 11,600 | 192.71 |
| 1999-02-18 | 18,200 | 18,600 | 17,300 | 18,600 | 16,000 | 193.75 |
| 1999-02-17 | 18,200 | 18,900 | 18,000 | 18,000 | 15,200 | 187.50 |
| 1999-02-16 | 19,800 | 19,980 | 18,000 | 18,500 | 17,600 | 192.71 |
| 1999-02-15 | 18,800 | 19,700 | 18,800 | 19,400 | 24,000 | 202.08 |
| 1999-02-12 | 18,500 | 18,700 | 18,000 | 18,500 | 21,300 | 192.71 |
| 1999-02-10 | 18,230 | 18,230 | 17,000 | 17,100 | 44,600 | 178.13 |
| 1999-02-09 | 16,340 | 17,750 | 16,000 | 17,630 | 21,500 | 183.65 |
| 1999-02-08 | 15,600 | 16,350 | 15,500 | 16,350 | 23,600 | 170.31 |
| 1999-02-05 | 15,400 | 15,500 | 15,200 | 15,400 | 15,600 | 160.42 |
| 1999-02-04 | 15,000 | 15,350 | 15,000 | 15,200 | 21,200 | 158.33 |
| 1999-02-03 | 14,450 | 15,000 | 14,450 | 15,000 | 16,100 | 156.25 |
| 1999-02-02 | 14,300 | 14,500 | 14,300 | 14,450 | 13,900 | 150.52 |
| 1999-02-01 | 15,000 | 15,000 | 14,500 | 14,690 | 13,100 | 153.02 |
| 1999-01-29 | 14,500 | 15,300 | 14,390 | 15,300 | 48,300 | 159.38 |
| 1999-01-28 | 13,460 | 14,200 | 13,450 | 13,890 | 54,400 | 144.69 |
| 1999-01-27 | 13,000 | 13,260 | 13,000 | 13,260 | 8,600 | 138.13 |
| 1999-01-26 | 13,000 | 13,000 | 12,800 | 12,800 | 9,300 | 133.33 |
| 1999-01-25 | 12,900 | 13,200 | 12,700 | 13,100 | 6,600 | 136.46 |
| 1999-01-22 | 13,390 | 13,500 | 12,700 | 12,900 | 14,000 | 134.38 |
| 1999-01-21 | 12,850 | 13,600 | 12,850 | 13,590 | 23,500 | 141.56 |
| 1999-01-20 | 12,600 | 12,900 | 12,600 | 12,810 | 6,800 | 133.44 |
| 1999-01-19 | 12,590 | 12,800 | 12,500 | 12,750 | 9,700 | 132.81 |
| 1999-01-18 | 12,630 | 12,800 | 12,500 | 12,700 | 12,800 | 132.29 |
| 1999-01-14 | 12,810 | 12,990 | 12,800 | 12,830 | 10,700 | 133.65 |
| 1999-01-13 | 12,400 | 13,600 | 12,400 | 12,800 | 29,900 | 133.33 |
| 1999-01-12 | 11,700 | 12,350 | 11,700 | 12,350 | 3,900 | 128.65 |
| 1999-01-11 | 12,300 | 12,400 | 12,100 | 12,100 | 16,700 | 126.04 |
| 1999-01-08 | 11,950 | 12,300 | 11,950 | 12,010 | 4,200 | 125.10 |
| 1999-01-07 | 12,200 | 12,390 | 11,900 | 11,950 | 11,100 | 124.48 |
| 1999-01-06 | 12,400 | 12,400 | 12,000 | 12,000 | 10,900 | 125 |
| 1999-01-05 | 12,500 | 12,500 | 12,100 | 12,390 | 5,700 | 129.06 |
| 1999-01-04 | 12,500 | 12,500 | 12,000 | 12,000 | 3,500 | 125 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
