8165 (株)千趣会 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 | 1,380 | 1,380 | 1,370 | 1,370 | 62,000 | 1,370 |
| 1999-12-29 | 1,276 | 1,340 | 1,275 | 1,340 | 133,000 | 1,340 |
| 1999-12-28 | 1,350 | 1,360 | 1,259 | 1,259 | 26,000 | 1,259 |
| 1999-12-27 | 1,500 | 1,500 | 1,430 | 1,430 | 26,000 | 1,430 |
| 1999-12-24 | 1,530 | 1,530 | 1,495 | 1,500 | 36,000 | 1,500 |
| 1999-12-22 | 1,532 | 1,570 | 1,525 | 1,525 | 27,000 | 1,525 |
| 1999-12-21 | 1,530 | 1,550 | 1,530 | 1,540 | 35,000 | 1,540 |
| 1999-12-20 | 1,619 | 1,619 | 1,530 | 1,530 | 36,000 | 1,530 |
| 1999-12-17 | 1,545 | 1,545 | 1,520 | 1,529 | 50,000 | 1,529 |
| 1999-12-16 | 1,500 | 1,522 | 1,500 | 1,515 | 61,000 | 1,515 |
| 1999-12-15 | 1,620 | 1,620 | 1,499 | 1,510 | 45,000 | 1,510 |
| 1999-12-14 | 1,620 | 1,621 | 1,605 | 1,620 | 48,000 | 1,620 |
| 1999-12-13 | 1,675 | 1,675 | 1,626 | 1,645 | 19,000 | 1,645 |
| 1999-12-10 | 1,700 | 1,720 | 1,660 | 1,675 | 89,000 | 1,675 |
| 1999-12-09 | 1,710 | 1,712 | 1,710 | 1,710 | 13,000 | 1,710 |
| 1999-12-08 | 1,730 | 1,730 | 1,710 | 1,710 | 7,000 | 1,710 |
| 1999-12-07 | 1,719 | 1,750 | 1,702 | 1,705 | 22,000 | 1,705 |
| 1999-12-06 | 1,734 | 1,735 | 1,700 | 1,710 | 27,000 | 1,710 |
| 1999-12-03 | 1,730 | 1,734 | 1,700 | 1,734 | 22,000 | 1,734 |
| 1999-12-02 | 1,759 | 1,760 | 1,729 | 1,760 | 39,000 | 1,760 |
| 1999-12-01 | 1,829 | 1,829 | 1,699 | 1,699 | 62,000 | 1,699 |
| 1999-11-30 | 1,873 | 1,890 | 1,829 | 1,829 | 30,000 | 1,829 |
| 1999-11-29 | 1,738 | 1,754 | 1,738 | 1,753 | 33,000 | 1,753 |
| 1999-11-26 | 1,729 | 1,750 | 1,701 | 1,726 | 21,000 | 1,726 |
| 1999-11-25 | 1,885 | 1,885 | 1,830 | 1,849 | 14,000 | 1,849 |
| 1999-11-24 | 1,910 | 1,929 | 1,910 | 1,915 | 10,000 | 1,915 |
| 1999-11-22 | 1,910 | 1,915 | 1,900 | 1,915 | 48,000 | 1,915 |
| 1999-11-19 | 1,930 | 1,936 | 1,840 | 1,880 | 35,000 | 1,880 |
| 1999-11-18 | 1,940 | 1,950 | 1,911 | 1,950 | 50,000 | 1,950 |
| 1999-11-17 | 1,940 | 1,940 | 1,912 | 1,930 | 34,000 | 1,930 |
| 1999-11-16 | 1,900 | 1,910 | 1,890 | 1,900 | 87,000 | 1,900 |
| 1999-11-15 | 1,888 | 1,910 | 1,888 | 1,899 | 87,000 | 1,899 |
| 1999-11-12 | 1,869 | 1,869 | 1,850 | 1,858 | 68,000 | 1,858 |
| 1999-11-11 | 1,820 | 1,860 | 1,800 | 1,850 | 82,000 | 1,850 |
| 1999-11-10 | 1,799 | 1,810 | 1,778 | 1,810 | 96,000 | 1,810 |
| 1999-11-09 | 1,900 | 1,900 | 1,750 | 1,800 | 92,000 | 1,800 |
| 1999-11-08 | 1,970 | 1,970 | 1,900 | 1,900 | 120,000 | 1,900 |
| 1999-11-05 | 1,960 | 1,990 | 1,960 | 1,970 | 69,000 | 1,970 |
| 1999-11-04 | 1,910 | 1,965 | 1,910 | 1,962 | 124,000 | 1,962 |
| 1999-11-02 | 2,000 | 2,005 | 1,920 | 1,965 | 76,000 | 1,965 |
| 1999-11-01 | 2,000 | 2,000 | 1,970 | 1,982 | 37,000 | 1,982 |
| 1999-10-29 | 1,954 | 1,999 | 1,953 | 1,999 | 13,000 | 1,999 |
| 1999-10-28 | 1,960 | 1,965 | 1,950 | 1,955 | 65,000 | 1,955 |
| 1999-10-27 | 1,960 | 1,963 | 1,955 | 1,955 | 104,000 | 1,955 |
| 1999-10-26 | 2,000 | 2,005 | 2,000 | 2,000 | 32,000 | 2,000 |
| 1999-10-25 | 2,000 | 2,010 | 2,000 | 2,000 | 33,000 | 2,000 |
| 1999-10-22 | 2,000 | 2,005 | 2,000 | 2,000 | 34,000 | 2,000 |
| 1999-10-21 | 2,000 | 2,010 | 2,000 | 2,000 | 21,000 | 2,000 |
| 1999-10-20 | 2,010 | 2,020 | 2,000 | 2,020 | 45,000 | 2,020 |
| 1999-10-19 | 2,000 | 2,010 | 1,985 | 2,010 | 47,000 | 2,010 |
| 1999-10-18 | 2,000 | 2,010 | 2,000 | 2,010 | 57,000 | 2,010 |
| 1999-10-15 | 1,999 | 2,010 | 1,999 | 1,999 | 23,000 | 1,999 |
| 1999-10-14 | 1,999 | 2,005 | 1,999 | 2,000 | 32,000 | 2,000 |
| 1999-10-13 | 2,005 | 2,005 | 1,996 | 1,999 | 35,000 | 1,999 |
| 1999-10-12 | 2,000 | 2,005 | 2,000 | 2,005 | 15,000 | 2,005 |
| 1999-10-08 | 2,000 | 2,015 | 1,999 | 2,015 | 15,000 | 2,015 |
| 1999-10-07 | 2,005 | 2,010 | 2,000 | 2,000 | 17,000 | 2,000 |
| 1999-10-06 | 2,000 | 2,025 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1999-10-05 | 2,015 | 2,015 | 2,000 | 2,000 | 13,000 | 2,000 |
| 1999-10-04 | 2,100 | 2,100 | 2,010 | 2,050 | 18,000 | 2,050 |
| 1999-10-01 | 2,050 | 2,100 | 2,050 | 2,060 | 20,000 | 2,060 |
| 1999-09-30 | 2,005 | 2,045 | 2,000 | 2,045 | 38,000 | 2,045 |
| 1999-09-29 | 2,020 | 2,020 | 1,999 | 2,005 | 81,000 | 2,005 |
| 1999-09-28 | 2,020 | 2,030 | 2,000 | 2,010 | 133,000 | 2,010 |
| 1999-09-27 | 2,000 | 2,060 | 1,995 | 2,060 | 46,000 | 2,060 |
| 1999-09-24 | 2,000 | 2,080 | 1,990 | 2,000 | 115,000 | 2,000 |
| 1999-09-22 | 2,010 | 2,030 | 2,000 | 2,010 | 104,000 | 2,010 |
| 1999-09-21 | 2,120 | 2,120 | 2,000 | 2,055 | 34,000 | 2,055 |
| 1999-09-20 | 2,275 | 2,275 | 2,060 | 2,080 | 84,000 | 2,080 |
| 1999-09-17 | 2,180 | 2,250 | 2,155 | 2,200 | 39,000 | 2,200 |
| 1999-09-16 | 2,030 | 2,100 | 2,000 | 2,100 | 116,000 | 2,100 |
| 1999-09-14 | 2,250 | 2,280 | 2,135 | 2,270 | 189,000 | 2,270 |
| 1999-09-13 | 2,000 | 2,250 | 2,000 | 2,240 | 197,000 | 2,240 |
| 1999-09-10 | 1,980 | 1,990 | 1,980 | 1,986 | 124,000 | 1,986 |
| 1999-09-09 | 1,984 | 1,984 | 1,965 | 1,968 | 40,000 | 1,968 |
| 1999-09-08 | 2,000 | 2,000 | 1,975 | 1,984 | 71,000 | 1,984 |
| 1999-09-07 | 1,980 | 1,989 | 1,964 | 1,980 | 194,000 | 1,980 |
| 1999-09-06 | 1,950 | 1,970 | 1,950 | 1,960 | 206,000 | 1,960 |
| 1999-09-03 | 1,955 | 1,955 | 1,945 | 1,950 | 120,000 | 1,950 |
| 1999-09-02 | 1,980 | 1,980 | 1,955 | 1,960 | 137,000 | 1,960 |
| 1999-09-01 | 1,959 | 1,980 | 1,953 | 1,980 | 243,000 | 1,980 |
| 1999-08-31 | 1,950 | 1,970 | 1,950 | 1,965 | 198,000 | 1,965 |
| 1999-08-30 | 2,000 | 2,000 | 1,950 | 1,970 | 80,000 | 1,970 |
| 1999-08-27 | 2,000 | 2,020 | 2,000 | 2,005 | 79,000 | 2,005 |
| 1999-08-26 | 1,980 | 2,005 | 1,970 | 1,995 | 225,000 | 1,995 |
| 1999-08-25 | 1,870 | 2,105 | 1,870 | 2,000 | 783,000 | 2,000 |
| 1999-08-24 | 1,771 | 1,921 | 1,751 | 1,849 | 323,000 | 1,849 |
| 1999-08-23 | 1,560 | 1,639 | 1,560 | 1,621 | 137,000 | 1,621 |
| 1999-08-20 | 1,510 | 1,569 | 1,510 | 1,560 | 73,000 | 1,560 |
| 1999-08-19 | 1,491 | 1,498 | 1,490 | 1,498 | 36,000 | 1,498 |
| 1999-08-18 | 1,528 | 1,528 | 1,490 | 1,491 | 69,000 | 1,491 |
| 1999-08-17 | 1,450 | 1,528 | 1,450 | 1,502 | 69,000 | 1,502 |
| 1999-08-16 | 1,440 | 1,467 | 1,440 | 1,448 | 33,000 | 1,448 |
| 1999-08-13 | 1,440 | 1,475 | 1,440 | 1,475 | 127,000 | 1,475 |
| 1999-08-12 | 1,419 | 1,445 | 1,419 | 1,444 | 88,000 | 1,444 |
| 1999-08-11 | 1,404 | 1,405 | 1,390 | 1,404 | 33,000 | 1,404 |
| 1999-08-10 | 1,390 | 1,410 | 1,380 | 1,409 | 88,000 | 1,409 |
| 1999-08-09 | 1,370 | 1,390 | 1,370 | 1,385 | 51,000 | 1,385 |
| 1999-08-06 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 | 1,370 |
| 1999-08-05 | 1,400 | 1,400 | 1,380 | 1,400 | 81,000 | 1,400 |
| 1999-08-04 | 1,340 | 1,405 | 1,335 | 1,399 | 117,000 | 1,399 |
| 1999-08-03 | 1,335 | 1,340 | 1,320 | 1,340 | 39,000 | 1,340 |
| 1999-08-02 | 1,330 | 1,330 | 1,300 | 1,300 | 43,000 | 1,300 |
| 1999-07-30 | 1,340 | 1,340 | 1,299 | 1,330 | 112,000 | 1,330 |
| 1999-07-29 | 1,315 | 1,316 | 1,310 | 1,310 | 27,000 | 1,310 |
| 1999-07-28 | 1,338 | 1,338 | 1,315 | 1,315 | 53,000 | 1,315 |
| 1999-07-27 | 1,325 | 1,340 | 1,320 | 1,339 | 85,000 | 1,339 |
| 1999-07-26 | 1,298 | 1,325 | 1,290 | 1,325 | 55,000 | 1,325 |
| 1999-07-23 | 1,299 | 1,299 | 1,270 | 1,298 | 72,000 | 1,298 |
| 1999-07-22 | 1,320 | 1,330 | 1,312 | 1,330 | 123,000 | 1,330 |
| 1999-07-21 | 1,319 | 1,320 | 1,295 | 1,319 | 75,000 | 1,319 |
| 1999-07-19 | 1,280 | 1,310 | 1,280 | 1,310 | 125,000 | 1,310 |
| 1999-07-16 | 1,225 | 1,280 | 1,220 | 1,280 | 280,000 | 1,280 |
| 1999-07-15 | 1,240 | 1,241 | 1,230 | 1,241 | 21,000 | 1,241 |
| 1999-07-14 | 1,270 | 1,270 | 1,230 | 1,241 | 28,000 | 1,241 |
| 1999-07-13 | 1,304 | 1,304 | 1,278 | 1,279 | 40,000 | 1,279 |
| 1999-07-12 | 1,328 | 1,330 | 1,300 | 1,304 | 65,000 | 1,304 |
| 1999-07-09 | 1,323 | 1,324 | 1,290 | 1,305 | 105,000 | 1,305 |
| 1999-07-08 | 1,290 | 1,340 | 1,289 | 1,323 | 101,000 | 1,323 |
| 1999-07-07 | 1,262 | 1,289 | 1,252 | 1,277 | 79,000 | 1,277 |
| 1999-07-06 | 1,270 | 1,275 | 1,250 | 1,265 | 61,000 | 1,265 |
| 1999-07-05 | 1,242 | 1,256 | 1,227 | 1,250 | 122,000 | 1,250 |
| 1999-07-02 | 1,209 | 1,230 | 1,202 | 1,202 | 94,000 | 1,202 |
| 1999-07-01 | 1,097 | 1,150 | 1,085 | 1,149 | 53,000 | 1,149 |
| 1999-06-30 | 1,090 | 1,091 | 1,060 | 1,065 | 143,000 | 1,065 |
| 1999-06-29 | 1,100 | 1,105 | 1,096 | 1,096 | 70,000 | 1,096 |
| 1999-06-28 | 1,102 | 1,102 | 1,086 | 1,099 | 78,000 | 1,099 |
| 1999-06-25 | 1,119 | 1,138 | 1,103 | 1,103 | 50,000 | 1,103 |
| 1999-06-24 | 1,130 | 1,150 | 1,130 | 1,139 | 67,000 | 1,139 |
| 1999-06-23 | 1,139 | 1,139 | 1,101 | 1,130 | 53,000 | 1,130 |
| 1999-06-22 | 1,170 | 1,170 | 1,140 | 1,140 | 57,000 | 1,140 |
| 1999-06-21 | 1,164 | 1,165 | 1,162 | 1,164 | 46,000 | 1,164 |
| 1999-06-18 | 1,169 | 1,169 | 1,150 | 1,153 | 37,000 | 1,153 |
| 1999-06-17 | 1,165 | 1,170 | 1,155 | 1,165 | 35,000 | 1,165 |
| 1999-06-16 | 1,164 | 1,171 | 1,155 | 1,165 | 51,000 | 1,165 |
| 1999-06-15 | 1,190 | 1,190 | 1,169 | 1,171 | 39,000 | 1,171 |
| 1999-06-14 | 1,191 | 1,191 | 1,180 | 1,189 | 73,000 | 1,189 |
| 1999-06-11 | 1,180 | 1,196 | 1,180 | 1,188 | 123,000 | 1,188 |
| 1999-06-10 | 1,199 | 1,199 | 1,180 | 1,186 | 26,000 | 1,186 |
| 1999-06-09 | 1,184 | 1,184 | 1,175 | 1,180 | 19,000 | 1,180 |
| 1999-06-08 | 1,199 | 1,200 | 1,171 | 1,180 | 28,000 | 1,180 |
| 1999-06-07 | 1,173 | 1,179 | 1,165 | 1,179 | 25,000 | 1,179 |
| 1999-06-04 | 1,176 | 1,176 | 1,150 | 1,153 | 21,000 | 1,153 |
| 1999-06-03 | 1,142 | 1,143 | 1,135 | 1,142 | 35,000 | 1,142 |
| 1999-06-02 | 1,119 | 1,180 | 1,115 | 1,143 | 82,000 | 1,143 |
| 1999-06-01 | 1,080 | 1,090 | 1,071 | 1,082 | 147,000 | 1,082 |
| 1999-05-31 | 1,117 | 1,117 | 1,094 | 1,100 | 36,000 | 1,100 |
| 1999-05-28 | 1,118 | 1,118 | 1,111 | 1,111 | 29,000 | 1,111 |
| 1999-05-27 | 1,120 | 1,124 | 1,117 | 1,119 | 66,000 | 1,119 |
| 1999-05-26 | 1,120 | 1,129 | 1,115 | 1,118 | 100,000 | 1,118 |
| 1999-05-25 | 1,150 | 1,150 | 1,127 | 1,130 | 83,000 | 1,130 |
| 1999-05-24 | 1,169 | 1,174 | 1,167 | 1,174 | 66,000 | 1,174 |
| 1999-05-21 | 1,165 | 1,186 | 1,160 | 1,170 | 84,000 | 1,170 |
| 1999-05-20 | 1,243 | 1,243 | 1,205 | 1,225 | 51,000 | 1,225 |
| 1999-05-19 | 1,237 | 1,255 | 1,210 | 1,250 | 103,000 | 1,250 |
| 1999-05-18 | 1,299 | 1,299 | 1,252 | 1,277 | 79,000 | 1,277 |
| 1999-05-17 | 1,345 | 1,348 | 1,300 | 1,300 | 87,000 | 1,300 |
| 1999-05-14 | 1,329 | 1,329 | 1,300 | 1,328 | 387,000 | 1,328 |
| 1999-05-13 | 1,300 | 1,328 | 1,268 | 1,328 | 97,000 | 1,328 |
| 1999-05-12 | 1,300 | 1,304 | 1,270 | 1,300 | 85,000 | 1,300 |
| 1999-05-11 | 1,348 | 1,348 | 1,330 | 1,330 | 18,000 | 1,330 |
| 1999-05-10 | 1,370 | 1,370 | 1,350 | 1,368 | 57,000 | 1,368 |
| 1999-05-07 | 1,380 | 1,385 | 1,350 | 1,365 | 43,000 | 1,365 |
| 1999-05-06 | 1,390 | 1,399 | 1,376 | 1,390 | 68,000 | 1,390 |
| 1999-04-30 | 1,300 | 1,350 | 1,292 | 1,311 | 217,000 | 1,311 |
| 1999-04-28 | 1,270 | 1,280 | 1,270 | 1,275 | 102,000 | 1,275 |
| 1999-04-27 | 1,280 | 1,280 | 1,177 | 1,274 | 15,000 | 1,274 |
| 1999-04-26 | 1,211 | 1,275 | 1,211 | 1,275 | 12,000 | 1,275 |
| 1999-04-23 | 1,240 | 1,240 | 1,210 | 1,210 | 13,000 | 1,210 |
| 1999-04-22 | 1,210 | 1,270 | 1,210 | 1,250 | 22,000 | 1,250 |
| 1999-04-21 | 1,230 | 1,270 | 1,230 | 1,250 | 38,000 | 1,250 |
| 1999-04-20 | 1,283 | 1,283 | 1,227 | 1,250 | 33,000 | 1,250 |
| 1999-04-19 | 1,175 | 1,243 | 1,175 | 1,243 | 27,000 | 1,243 |
| 1999-04-16 | 1,260 | 1,300 | 1,248 | 1,248 | 50,000 | 1,248 |
| 1999-04-15 | 1,201 | 1,249 | 1,201 | 1,245 | 22,000 | 1,245 |
| 1999-04-14 | 1,200 | 1,200 | 1,180 | 1,200 | 73,000 | 1,200 |
| 1999-04-13 | 1,210 | 1,210 | 1,200 | 1,210 | 100,000 | 1,210 |
| 1999-04-12 | 1,249 | 1,249 | 1,220 | 1,220 | 112,000 | 1,220 |
| 1999-04-09 | 1,250 | 1,260 | 1,250 | 1,250 | 23,000 | 1,250 |
| 1999-04-08 | 1,250 | 1,250 | 1,240 | 1,245 | 63,000 | 1,245 |
| 1999-04-07 | 1,232 | 1,250 | 1,225 | 1,250 | 31,000 | 1,250 |
| 1999-04-06 | 1,210 | 1,260 | 1,210 | 1,232 | 53,000 | 1,232 |
| 1999-04-05 | 1,175 | 1,230 | 1,175 | 1,210 | 60,000 | 1,210 |
| 1999-04-02 | 1,189 | 1,189 | 1,172 | 1,172 | 45,000 | 1,172 |
| 1999-04-01 | 1,130 | 1,170 | 1,110 | 1,150 | 51,000 | 1,150 |
| 1999-03-31 | 1,150 | 1,150 | 1,120 | 1,130 | 49,000 | 1,130 |
| 1999-03-30 | 1,158 | 1,170 | 1,131 | 1,131 | 19,000 | 1,131 |
| 1999-03-29 | 1,212 | 1,212 | 1,100 | 1,198 | 62,000 | 1,198 |
| 1999-03-26 | 1,069 | 1,202 | 1,069 | 1,202 | 49,000 | 1,202 |
| 1999-03-25 | 1,070 | 1,080 | 1,061 | 1,080 | 36,000 | 1,080 |
| 1999-03-24 | 1,050 | 1,100 | 1,050 | 1,081 | 200,000 | 1,081 |
| 1999-03-23 | 1,030 | 1,080 | 1,030 | 1,070 | 219,000 | 1,070 |
| 1999-03-19 | 1,030 | 1,050 | 1,030 | 1,040 | 23,000 | 1,040 |
| 1999-03-18 | 1,070 | 1,070 | 1,050 | 1,050 | 67,000 | 1,050 |
| 1999-03-17 | 1,074 | 1,075 | 1,060 | 1,070 | 84,000 | 1,070 |
| 1999-03-16 | 1,050 | 1,075 | 1,050 | 1,075 | 64,000 | 1,075 |
| 1999-03-15 | 1,069 | 1,069 | 1,020 | 1,050 | 19,000 | 1,050 |
| 1999-03-12 | 1,034 | 1,090 | 1,030 | 1,070 | 117,000 | 1,070 |
| 1999-03-11 | 1,025 | 1,034 | 1,025 | 1,029 | 19,000 | 1,029 |
| 1999-03-10 | 1,047 | 1,047 | 1,009 | 1,025 | 445,000 | 1,025 |
| 1999-03-09 | 999 | 1,100 | 999 | 1,027 | 174,000 | 1,027 |
| 1999-03-08 | 1,050 | 1,050 | 1,033 | 1,039 | 63,000 | 1,039 |
| 1999-03-05 | 1,001 | 1,070 | 1,001 | 1,069 | 104,000 | 1,069 |
| 1999-03-04 | 1,020 | 1,060 | 1,020 | 1,030 | 151,000 | 1,030 |
| 1999-03-03 | 1,000 | 1,034 | 999 | 1,034 | 60,000 | 1,034 |
| 1999-03-02 | 1,000 | 1,000 | 995 | 996 | 19,000 | 996 |
| 1999-03-01 | 1,030 | 1,030 | 990 | 1,003 | 58,000 | 1,003 |
| 1999-02-26 | 1,040 | 1,042 | 1,019 | 1,019 | 86,000 | 1,019 |
| 1999-02-25 | 1,049 | 1,049 | 1,000 | 1,020 | 15,000 | 1,020 |
| 1999-02-24 | 1,050 | 1,050 | 1,023 | 1,049 | 37,000 | 1,049 |
| 1999-02-23 | 1,070 | 1,070 | 1,050 | 1,058 | 72,000 | 1,058 |
| 1999-02-22 | 1,010 | 1,070 | 990 | 1,070 | 255,000 | 1,070 |
| 1999-02-19 | 930 | 990 | 930 | 980 | 140,000 | 980 |
| 1999-02-18 | 889 | 925 | 889 | 920 | 104,000 | 920 |
| 1999-02-17 | 871 | 880 | 871 | 879 | 4,000 | 879 |
| 1999-02-16 | 865 | 885 | 861 | 870 | 10,000 | 870 |
| 1999-02-15 | 869 | 870 | 869 | 870 | 43,000 | 870 |
| 1999-02-12 | 858 | 890 | 858 | 890 | 60,000 | 890 |
| 1999-02-10 | 890 | 890 | 860 | 860 | 29,000 | 860 |
| 1999-02-09 | 891 | 891 | 886 | 888 | 29,000 | 888 |
| 1999-02-08 | 900 | 901 | 890 | 891 | 34,000 | 891 |
| 1999-02-05 | 914 | 914 | 902 | 905 | 10,000 | 905 |
| 1999-02-04 | 912 | 915 | 907 | 915 | 29,000 | 915 |
| 1999-02-03 | 916 | 924 | 912 | 912 | 17,000 | 912 |
| 1999-02-02 | 928 | 928 | 922 | 924 | 9,000 | 924 |
| 1999-02-01 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 1999-01-29 | 925 | 925 | 916 | 925 | 15,000 | 925 |
| 1999-01-28 | 926 | 930 | 916 | 916 | 42,000 | 916 |
| 1999-01-27 | 918 | 920 | 916 | 918 | 16,000 | 918 |
| 1999-01-26 | 906 | 920 | 906 | 918 | 22,000 | 918 |
| 1999-01-25 | 916 | 927 | 916 | 916 | 19,000 | 916 |
| 1999-01-22 | 916 | 926 | 916 | 916 | 27,000 | 916 |
| 1999-01-21 | 916 | 926 | 916 | 926 | 21,000 | 926 |
| 1999-01-20 | 935 | 935 | 916 | 919 | 97,000 | 919 |
| 1999-01-19 | 930 | 930 | 916 | 921 | 35,000 | 921 |
| 1999-01-18 | 916 | 925 | 915 | 920 | 34,000 | 920 |
| 1999-01-14 | 910 | 917 | 910 | 915 | 216,000 | 915 |
| 1999-01-13 | 930 | 935 | 920 | 920 | 61,000 | 920 |
| 1999-01-12 | 901 | 930 | 901 | 925 | 86,000 | 925 |
| 1999-01-11 | 880 | 900 | 870 | 900 | 55,000 | 900 |
| 1999-01-08 | 859 | 865 | 859 | 862 | 30,000 | 862 |
| 1999-01-07 | 866 | 878 | 866 | 869 | 43,000 | 869 |
| 1999-01-06 | 843 | 860 | 843 | 860 | 74,000 | 860 |
| 1999-01-05 | 850 | 850 | 841 | 847 | 92,000 | 847 |
| 1999-01-04 | 818 | 818 | 817 | 818 | 4,000 | 818 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
