8227 (株)しまむら 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 | 16,100 | 16,300 | 16,010 | 16,200 | 10,300 | 8,100 |
| 1999-12-29 | 16,350 | 16,400 | 15,950 | 16,200 | 42,000 | 8,100 |
| 1999-12-28 | 16,650 | 16,650 | 16,230 | 16,300 | 12,700 | 8,150 |
| 1999-12-27 | 16,950 | 17,050 | 16,610 | 16,650 | 11,900 | 8,325 |
| 1999-12-24 | 16,550 | 16,750 | 16,400 | 16,750 | 43,800 | 8,375 |
| 1999-12-22 | 16,700 | 16,890 | 16,000 | 16,350 | 39,700 | 8,175 |
| 1999-12-21 | 16,850 | 16,850 | 16,230 | 16,690 | 39,200 | 8,345 |
| 1999-12-20 | 17,200 | 17,200 | 16,300 | 16,650 | 19,700 | 8,325 |
| 1999-12-17 | 17,360 | 17,360 | 17,120 | 17,200 | 12,700 | 8,600 |
| 1999-12-16 | 17,600 | 17,600 | 17,340 | 17,350 | 45,300 | 8,675 |
| 1999-12-15 | 17,410 | 17,550 | 17,210 | 17,550 | 32,100 | 8,775 |
| 1999-12-14 | 17,810 | 17,990 | 17,010 | 17,210 | 24,600 | 8,605 |
| 1999-12-13 | 16,950 | 17,800 | 16,950 | 17,800 | 37,400 | 8,900 |
| 1999-12-10 | 16,800 | 17,000 | 16,500 | 16,750 | 80,400 | 8,375 |
| 1999-12-09 | 17,190 | 17,290 | 16,770 | 17,030 | 19,700 | 8,515 |
| 1999-12-08 | 16,900 | 17,700 | 16,460 | 16,800 | 65,900 | 8,400 |
| 1999-12-07 | 17,810 | 17,810 | 16,700 | 16,900 | 52,400 | 8,450 |
| 1999-12-06 | 18,000 | 18,050 | 17,600 | 17,810 | 64,300 | 8,905 |
| 1999-12-03 | 20,000 | 20,000 | 18,050 | 18,200 | 51,800 | 9,100 |
| 1999-12-02 | 20,000 | 20,020 | 19,500 | 19,990 | 63,900 | 9,995 |
| 1999-12-01 | 19,500 | 20,500 | 19,400 | 19,800 | 70,900 | 9,900 |
| 1999-11-30 | 19,200 | 19,500 | 18,120 | 19,500 | 44,000 | 9,750 |
| 1999-11-29 | 17,400 | 19,030 | 17,230 | 19,030 | 72,600 | 9,515 |
| 1999-11-26 | 17,000 | 17,110 | 17,000 | 17,040 | 38,800 | 8,520 |
| 1999-11-25 | 16,500 | 17,210 | 16,490 | 17,020 | 32,200 | 8,510 |
| 1999-11-24 | 16,900 | 16,900 | 16,000 | 16,200 | 21,700 | 8,100 |
| 1999-11-22 | 17,400 | 17,400 | 17,240 | 17,300 | 37,100 | 8,650 |
| 1999-11-19 | 16,200 | 16,820 | 15,950 | 16,800 | 52,400 | 8,400 |
| 1999-11-18 | 15,700 | 15,800 | 15,200 | 15,380 | 44,900 | 7,690 |
| 1999-11-17 | 16,590 | 16,980 | 16,500 | 16,500 | 20,500 | 8,250 |
| 1999-11-16 | 16,500 | 18,000 | 16,290 | 16,990 | 39,500 | 8,495 |
| 1999-11-15 | 16,500 | 16,500 | 16,260 | 16,310 | 26,500 | 8,155 |
| 1999-11-12 | 15,990 | 16,280 | 15,800 | 16,250 | 84,900 | 8,125 |
| 1999-11-11 | 15,100 | 15,900 | 15,100 | 15,800 | 74,100 | 7,900 |
| 1999-11-10 | 14,990 | 15,300 | 14,990 | 15,260 | 56,900 | 7,630 |
| 1999-11-09 | 15,500 | 15,990 | 15,500 | 15,790 | 44,700 | 7,895 |
| 1999-11-08 | 16,200 | 16,280 | 15,400 | 15,700 | 64,700 | 7,850 |
| 1999-11-05 | 14,690 | 16,000 | 14,490 | 16,000 | 69,900 | 8,000 |
| 1999-11-04 | 14,890 | 15,000 | 14,690 | 14,690 | 30,500 | 7,345 |
| 1999-11-02 | 14,500 | 14,690 | 14,010 | 14,690 | 19,600 | 7,345 |
| 1999-11-01 | 15,000 | 15,000 | 14,300 | 14,700 | 15,100 | 7,350 |
| 1999-10-29 | 14,790 | 15,000 | 14,100 | 15,000 | 70,800 | 7,500 |
| 1999-10-28 | 14,300 | 14,800 | 14,170 | 14,790 | 102,600 | 7,395 |
| 1999-10-27 | 13,900 | 14,110 | 13,720 | 13,970 | 41,600 | 6,985 |
| 1999-10-26 | 14,000 | 14,000 | 13,710 | 13,710 | 49,700 | 6,855 |
| 1999-10-25 | 13,800 | 13,950 | 13,650 | 13,710 | 14,400 | 6,855 |
| 1999-10-22 | 13,690 | 13,700 | 13,350 | 13,610 | 35,400 | 6,805 |
| 1999-10-21 | 13,590 | 13,830 | 13,190 | 13,190 | 61,000 | 6,595 |
| 1999-10-20 | 13,770 | 13,770 | 12,720 | 13,190 | 25,100 | 6,595 |
| 1999-10-19 | 13,380 | 13,380 | 12,570 | 12,570 | 38,100 | 6,285 |
| 1999-10-18 | 12,570 | 12,820 | 12,510 | 12,570 | 49,600 | 6,285 |
| 1999-10-15 | 13,400 | 13,400 | 13,210 | 13,370 | 32,800 | 6,685 |
| 1999-10-14 | 13,500 | 13,900 | 13,440 | 13,600 | 38,300 | 6,800 |
| 1999-10-13 | 13,800 | 13,800 | 13,500 | 13,550 | 18,600 | 6,775 |
| 1999-10-12 | 13,830 | 14,200 | 13,600 | 13,800 | 27,600 | 6,900 |
| 1999-10-08 | 14,400 | 14,500 | 14,000 | 14,250 | 40,000 | 7,125 |
| 1999-10-07 | 14,710 | 14,780 | 14,400 | 14,700 | 100,300 | 7,350 |
| 1999-10-06 | 13,700 | 14,600 | 13,700 | 14,510 | 117,000 | 7,255 |
| 1999-10-05 | 13,620 | 14,150 | 13,580 | 13,610 | 48,600 | 6,805 |
| 1999-10-04 | 13,900 | 14,000 | 13,510 | 13,600 | 20,400 | 6,800 |
| 1999-10-01 | 13,950 | 13,990 | 13,650 | 13,900 | 18,200 | 6,950 |
| 1999-09-30 | 12,990 | 13,990 | 12,990 | 13,950 | 32,100 | 6,975 |
| 1999-09-29 | 13,390 | 13,490 | 12,900 | 12,990 | 25,700 | 6,495 |
| 1999-09-28 | 13,510 | 13,600 | 13,390 | 13,390 | 59,300 | 6,695 |
| 1999-09-27 | 13,850 | 13,890 | 13,350 | 13,350 | 55,100 | 6,675 |
| 1999-09-24 | 13,800 | 14,000 | 13,800 | 14,000 | 53,800 | 7,000 |
| 1999-09-22 | 14,300 | 14,300 | 13,800 | 14,250 | 34,100 | 7,125 |
| 1999-09-21 | 14,400 | 14,400 | 14,010 | 14,390 | 26,900 | 7,195 |
| 1999-09-20 | 14,500 | 14,500 | 14,190 | 14,400 | 36,600 | 7,200 |
| 1999-09-17 | 13,650 | 14,490 | 13,650 | 14,490 | 14,000 | 7,245 |
| 1999-09-16 | 14,500 | 14,500 | 13,100 | 14,250 | 79,700 | 7,125 |
| 1999-09-14 | 14,150 | 14,440 | 14,050 | 14,440 | 69,400 | 7,220 |
| 1999-09-13 | 14,100 | 14,150 | 14,000 | 14,050 | 108,600 | 7,025 |
| 1999-09-10 | 13,960 | 14,160 | 13,920 | 14,110 | 79,500 | 7,055 |
| 1999-09-09 | 13,480 | 14,200 | 13,470 | 14,100 | 122,300 | 7,050 |
| 1999-09-08 | 13,440 | 13,460 | 13,300 | 13,460 | 47,800 | 6,730 |
| 1999-09-07 | 13,200 | 13,580 | 13,200 | 13,430 | 24,000 | 6,715 |
| 1999-09-06 | 13,500 | 13,650 | 13,500 | 13,600 | 36,200 | 6,800 |
| 1999-09-03 | 13,800 | 13,800 | 13,000 | 13,730 | 58,800 | 6,865 |
| 1999-09-02 | 14,400 | 14,400 | 13,900 | 13,900 | 45,000 | 6,950 |
| 1999-09-01 | 13,850 | 14,400 | 13,850 | 14,390 | 182,200 | 7,195 |
| 1999-08-31 | 14,950 | 14,950 | 13,990 | 14,500 | 355,800 | 7,250 |
| 1999-08-30 | 14,500 | 15,300 | 14,450 | 15,150 | 189,700 | 7,575 |
| 1999-08-27 | 14,500 | 14,500 | 14,150 | 14,300 | 111,500 | 7,150 |
| 1999-08-26 | 13,600 | 14,150 | 13,400 | 13,950 | 73,300 | 6,975 |
| 1999-08-25 | 13,300 | 14,000 | 13,050 | 13,050 | 75,600 | 6,525 |
| 1999-08-24 | 13,360 | 13,360 | 12,900 | 12,990 | 71,800 | 6,495 |
| 1999-08-23 | 13,950 | 14,050 | 13,350 | 13,400 | 77,300 | 6,700 |
| 1999-08-20 | 14,500 | 14,500 | 13,950 | 13,950 | 42,400 | 6,975 |
| 1999-08-19 | 13,910 | 14,590 | 13,710 | 14,290 | 80,100 | 7,145 |
| 1999-08-18 | 14,110 | 14,110 | 14,000 | 14,110 | 127,800 | 7,055 |
| 1999-08-17 | 11,900 | 12,400 | 11,680 | 12,110 | 46,000 | 6,055 |
| 1999-08-16 | 12,000 | 12,050 | 11,870 | 11,940 | 22,600 | 5,970 |
| 1999-08-13 | 11,600 | 12,000 | 11,500 | 11,930 | 46,100 | 5,965 |
| 1999-08-12 | 11,030 | 11,460 | 10,900 | 11,100 | 34,600 | 5,550 |
| 1999-08-11 | 11,500 | 11,520 | 10,900 | 10,900 | 79,300 | 5,450 |
| 1999-08-10 | 11,700 | 11,900 | 11,600 | 11,640 | 29,000 | 5,820 |
| 1999-08-09 | 12,000 | 12,080 | 11,650 | 11,900 | 34,500 | 5,950 |
| 1999-08-06 | 11,900 | 12,400 | 11,460 | 11,900 | 99,200 | 5,950 |
| 1999-08-05 | 11,000 | 12,200 | 10,850 | 11,990 | 139,800 | 5,995 |
| 1999-08-04 | 10,420 | 11,050 | 10,370 | 10,860 | 143,100 | 5,430 |
| 1999-08-03 | 10,200 | 10,240 | 10,100 | 10,240 | 26,500 | 5,120 |
| 1999-08-02 | 10,200 | 10,250 | 10,000 | 10,090 | 129,400 | 5,045 |
| 1999-07-30 | 9,950 | 10,150 | 9,920 | 9,940 | 146,700 | 4,970 |
| 1999-07-29 | 9,530 | 10,200 | 9,530 | 10,020 | 71,300 | 5,010 |
| 1999-07-28 | 9,660 | 9,660 | 9,500 | 9,550 | 18,400 | 4,775 |
| 1999-07-27 | 9,560 | 9,600 | 9,520 | 9,560 | 40,800 | 4,780 |
| 1999-07-26 | 9,600 | 9,600 | 9,440 | 9,600 | 48,600 | 4,800 |
| 1999-07-23 | 9,400 | 9,460 | 9,400 | 9,440 | 39,100 | 4,720 |
| 1999-07-22 | 10,000 | 10,030 | 9,480 | 9,710 | 83,600 | 4,855 |
| 1999-07-21 | 9,700 | 10,100 | 9,620 | 10,000 | 113,100 | 5,000 |
| 1999-07-19 | 9,840 | 9,840 | 9,520 | 9,520 | 19,800 | 4,760 |
| 1999-07-16 | 9,980 | 9,980 | 9,710 | 9,840 | 25,100 | 4,920 |
| 1999-07-15 | 9,950 | 10,000 | 9,930 | 9,980 | 66,200 | 4,990 |
| 1999-07-14 | 9,500 | 9,880 | 9,400 | 9,790 | 92,600 | 4,895 |
| 1999-07-13 | 9,300 | 9,430 | 9,180 | 9,430 | 76,100 | 4,715 |
| 1999-07-12 | 9,300 | 9,300 | 9,140 | 9,200 | 64,800 | 4,600 |
| 1999-07-09 | 9,170 | 9,300 | 8,660 | 9,300 | 40,500 | 4,650 |
| 1999-07-08 | 9,500 | 9,540 | 9,370 | 9,460 | 37,300 | 4,730 |
| 1999-07-07 | 9,800 | 9,800 | 9,480 | 9,740 | 37,900 | 4,870 |
| 1999-07-06 | 9,980 | 9,980 | 9,800 | 9,800 | 36,900 | 4,900 |
| 1999-07-05 | 9,800 | 9,910 | 9,760 | 9,800 | 56,400 | 4,900 |
| 1999-07-02 | 10,280 | 10,280 | 9,950 | 10,000 | 39,800 | 5,000 |
| 1999-07-01 | 10,450 | 10,550 | 10,210 | 10,280 | 51,800 | 5,140 |
| 1999-06-30 | 10,400 | 10,450 | 10,000 | 10,250 | 61,700 | 5,125 |
| 1999-06-29 | 9,750 | 10,400 | 9,690 | 10,200 | 163,300 | 5,100 |
| 1999-06-28 | 9,400 | 9,590 | 9,400 | 9,550 | 30,700 | 4,775 |
| 1999-06-25 | 9,410 | 9,500 | 9,270 | 9,470 | 54,900 | 4,735 |
| 1999-06-24 | 9,500 | 9,800 | 9,450 | 9,510 | 65,000 | 4,755 |
| 1999-06-23 | 9,300 | 9,540 | 9,300 | 9,300 | 72,600 | 4,650 |
| 1999-06-22 | 9,790 | 9,790 | 9,310 | 9,500 | 64,800 | 4,750 |
| 1999-06-21 | 9,250 | 9,850 | 9,200 | 9,800 | 95,900 | 4,900 |
| 1999-06-18 | 8,900 | 9,600 | 8,800 | 9,250 | 83,700 | 4,625 |
| 1999-06-17 | 8,500 | 8,790 | 8,480 | 8,700 | 60,600 | 4,350 |
| 1999-06-16 | 8,390 | 8,560 | 8,330 | 8,560 | 32,500 | 4,280 |
| 1999-06-15 | 8,230 | 8,400 | 8,170 | 8,400 | 35,200 | 4,200 |
| 1999-06-14 | 8,370 | 8,400 | 8,000 | 8,350 | 12,100 | 4,175 |
| 1999-06-11 | 8,460 | 8,470 | 8,400 | 8,470 | 59,400 | 4,235 |
| 1999-06-10 | 8,280 | 8,560 | 8,280 | 8,560 | 58,600 | 4,280 |
| 1999-06-09 | 8,000 | 8,280 | 8,000 | 8,200 | 70,800 | 4,100 |
| 1999-06-08 | 7,970 | 8,050 | 7,860 | 8,000 | 40,300 | 4,000 |
| 1999-06-07 | 7,890 | 7,930 | 7,700 | 7,850 | 65,000 | 3,925 |
| 1999-06-04 | 8,000 | 8,100 | 7,830 | 7,870 | 35,800 | 3,935 |
| 1999-06-03 | 7,840 | 8,000 | 7,790 | 7,980 | 40,800 | 3,990 |
| 1999-06-02 | 7,650 | 7,900 | 7,550 | 7,800 | 87,200 | 3,900 |
| 1999-06-01 | 7,240 | 7,500 | 7,230 | 7,500 | 23,000 | 3,750 |
| 1999-05-31 | 7,290 | 7,290 | 7,180 | 7,230 | 9,700 | 3,615 |
| 1999-05-28 | 7,200 | 7,200 | 7,100 | 7,190 | 17,900 | 3,595 |
| 1999-05-27 | 7,510 | 7,510 | 7,320 | 7,400 | 20,600 | 3,700 |
| 1999-05-26 | 7,520 | 7,530 | 7,410 | 7,510 | 70,300 | 3,755 |
| 1999-05-25 | 7,590 | 7,600 | 7,480 | 7,520 | 38,600 | 3,760 |
| 1999-05-24 | 7,490 | 7,580 | 7,450 | 7,520 | 95,400 | 3,760 |
| 1999-05-21 | 7,250 | 7,500 | 7,250 | 7,490 | 122,400 | 3,745 |
| 1999-05-20 | 7,100 | 7,190 | 7,050 | 7,160 | 50,700 | 3,580 |
| 1999-05-19 | 6,990 | 7,010 | 6,900 | 7,000 | 25,600 | 3,500 |
| 1999-05-18 | 6,850 | 6,930 | 6,850 | 6,890 | 25,300 | 3,445 |
| 1999-05-17 | 7,050 | 7,050 | 6,800 | 6,930 | 17,800 | 3,465 |
| 1999-05-14 | 7,120 | 7,120 | 7,070 | 7,070 | 31,700 | 3,535 |
| 1999-05-13 | 7,140 | 7,140 | 7,060 | 7,120 | 57,800 | 3,560 |
| 1999-05-12 | 7,110 | 7,150 | 7,080 | 7,130 | 34,300 | 3,565 |
| 1999-05-11 | 7,100 | 7,130 | 7,080 | 7,100 | 27,600 | 3,550 |
| 1999-05-10 | 7,100 | 7,180 | 7,050 | 7,180 | 30,100 | 3,590 |
| 1999-05-07 | 7,200 | 7,220 | 6,910 | 6,910 | 66,300 | 3,455 |
| 1999-05-06 | 7,170 | 7,270 | 7,150 | 7,160 | 29,500 | 3,580 |
| 1999-04-30 | 7,440 | 7,440 | 7,100 | 7,400 | 33,300 | 3,700 |
| 1999-04-28 | 7,450 | 7,450 | 7,300 | 7,300 | 45,600 | 3,650 |
| 1999-04-27 | 7,280 | 7,440 | 7,280 | 7,360 | 82,200 | 3,680 |
| 1999-04-26 | 7,100 | 7,160 | 7,080 | 7,110 | 20,700 | 3,555 |
| 1999-04-23 | 7,000 | 7,050 | 6,900 | 7,050 | 22,600 | 3,525 |
| 1999-04-22 | 7,050 | 7,050 | 6,880 | 6,900 | 44,700 | 3,450 |
| 1999-04-21 | 7,050 | 7,050 | 6,840 | 6,930 | 19,800 | 3,465 |
| 1999-04-20 | 7,240 | 7,240 | 6,900 | 7,050 | 24,500 | 3,525 |
| 1999-04-19 | 7,400 | 7,400 | 7,170 | 7,200 | 35,800 | 3,600 |
| 1999-04-16 | 6,950 | 7,200 | 6,950 | 7,200 | 45,100 | 3,600 |
| 1999-04-15 | 7,000 | 7,150 | 7,000 | 7,050 | 60,100 | 3,525 |
| 1999-04-14 | 7,330 | 7,330 | 7,130 | 7,140 | 61,600 | 3,570 |
| 1999-04-13 | 7,300 | 7,450 | 7,300 | 7,340 | 113,800 | 3,670 |
| 1999-04-12 | 6,900 | 7,200 | 6,880 | 7,200 | 111,000 | 3,600 |
| 1999-04-09 | 6,900 | 7,000 | 6,700 | 6,810 | 105,200 | 3,405 |
| 1999-04-08 | 6,510 | 6,900 | 6,500 | 6,800 | 127,200 | 3,400 |
| 1999-04-07 | 6,800 | 6,800 | 6,300 | 6,350 | 206,200 | 3,175 |
| 1999-04-06 | 6,450 | 6,500 | 6,290 | 6,300 | 20,000 | 3,150 |
| 1999-04-05 | 6,450 | 6,600 | 6,440 | 6,510 | 19,700 | 3,255 |
| 1999-04-02 | 6,580 | 6,580 | 6,450 | 6,450 | 35,300 | 3,225 |
| 1999-04-01 | 6,200 | 6,600 | 6,200 | 6,600 | 30,500 | 3,300 |
| 1999-03-31 | 6,440 | 6,490 | 6,240 | 6,300 | 24,600 | 3,150 |
| 1999-03-30 | 6,680 | 6,680 | 6,350 | 6,500 | 13,800 | 3,250 |
| 1999-03-29 | 6,300 | 6,580 | 6,300 | 6,580 | 14,300 | 3,290 |
| 1999-03-26 | 6,450 | 6,450 | 6,060 | 6,250 | 25,700 | 3,125 |
| 1999-03-25 | 6,210 | 6,600 | 6,210 | 6,600 | 40,400 | 3,300 |
| 1999-03-24 | 6,200 | 6,500 | 6,050 | 6,180 | 51,300 | 3,090 |
| 1999-03-23 | 7,000 | 7,000 | 6,620 | 6,800 | 73,400 | 3,400 |
| 1999-03-19 | 6,250 | 6,400 | 6,150 | 6,300 | 57,500 | 3,150 |
| 1999-03-18 | 6,000 | 6,090 | 5,850 | 5,850 | 20,700 | 2,925 |
| 1999-03-17 | 6,170 | 6,200 | 6,010 | 6,090 | 38,600 | 3,045 |
| 1999-03-16 | 5,950 | 6,000 | 5,880 | 6,000 | 37,600 | 3,000 |
| 1999-03-15 | 5,970 | 6,000 | 5,850 | 6,000 | 21,800 | 3,000 |
| 1999-03-12 | 5,950 | 5,980 | 5,900 | 5,920 | 69,200 | 2,960 |
| 1999-03-11 | 5,860 | 5,940 | 5,850 | 5,850 | 27,200 | 2,925 |
| 1999-03-10 | 5,680 | 5,870 | 5,680 | 5,860 | 43,000 | 2,930 |
| 1999-03-09 | 5,590 | 5,680 | 5,530 | 5,680 | 19,800 | 2,840 |
| 1999-03-08 | 5,790 | 5,790 | 5,530 | 5,600 | 49,000 | 2,800 |
| 1999-03-05 | 5,460 | 5,700 | 5,440 | 5,620 | 38,900 | 2,810 |
| 1999-03-04 | 5,500 | 5,500 | 5,410 | 5,460 | 21,000 | 2,730 |
| 1999-03-03 | 5,380 | 5,490 | 5,380 | 5,490 | 5,300 | 2,745 |
| 1999-03-02 | 5,470 | 5,470 | 5,410 | 5,410 | 9,100 | 2,705 |
| 1999-03-01 | 5,500 | 5,530 | 5,450 | 5,470 | 32,900 | 2,735 |
| 1999-02-26 | 5,370 | 5,550 | 5,340 | 5,500 | 44,400 | 2,750 |
| 1999-02-25 | 5,350 | 5,380 | 5,280 | 5,310 | 44,300 | 2,655 |
| 1999-02-24 | 5,340 | 5,390 | 5,250 | 5,300 | 48,800 | 2,650 |
| 1999-02-23 | 5,300 | 5,340 | 5,220 | 5,250 | 27,200 | 2,625 |
| 1999-02-22 | 5,350 | 5,400 | 5,300 | 5,400 | 67,200 | 2,700 |
| 1999-02-19 | 5,370 | 5,380 | 5,350 | 5,360 | 9,800 | 2,680 |
| 1999-02-18 | 5,350 | 5,350 | 5,200 | 5,270 | 21,300 | 2,635 |
| 1999-02-17 | 5,490 | 5,490 | 5,350 | 5,380 | 27,600 | 2,690 |
| 1999-02-16 | 5,400 | 5,500 | 5,350 | 5,400 | 53,300 | 2,700 |
| 1999-02-15 | 5,440 | 5,450 | 5,330 | 5,450 | 70,400 | 2,725 |
| 1999-02-12 | 5,220 | 5,450 | 5,200 | 5,450 | 43,600 | 2,725 |
| 1999-02-10 | 5,150 | 5,220 | 5,140 | 5,220 | 79,700 | 2,610 |
| 1999-02-09 | 5,140 | 5,140 | 5,040 | 5,140 | 23,200 | 2,570 |
| 1999-02-08 | 4,980 | 5,050 | 4,980 | 5,050 | 31,600 | 2,525 |
| 1999-02-05 | 4,910 | 4,980 | 4,910 | 4,980 | 16,400 | 2,490 |
| 1999-02-04 | 4,860 | 4,940 | 4,850 | 4,940 | 36,600 | 2,470 |
| 1999-02-03 | 4,790 | 4,890 | 4,780 | 4,850 | 18,600 | 2,425 |
| 1999-02-02 | 4,970 | 4,970 | 4,780 | 4,790 | 32,700 | 2,395 |
| 1999-02-01 | 4,900 | 5,000 | 4,900 | 4,970 | 5,800 | 2,485 |
| 1999-01-29 | 5,110 | 5,110 | 5,000 | 5,100 | 7,200 | 2,550 |
| 1999-01-28 | 5,000 | 5,150 | 5,000 | 5,120 | 6,200 | 2,560 |
| 1999-01-27 | 5,080 | 5,120 | 5,070 | 5,100 | 14,200 | 2,550 |
| 1999-01-26 | 5,100 | 5,200 | 5,100 | 5,180 | 33,100 | 2,590 |
| 1999-01-25 | 4,940 | 5,100 | 4,900 | 5,100 | 13,200 | 2,550 |
| 1999-01-22 | 4,760 | 4,960 | 4,760 | 4,960 | 12,000 | 2,480 |
| 1999-01-21 | 4,750 | 4,760 | 4,700 | 4,750 | 24,600 | 2,375 |
| 1999-01-20 | 4,900 | 4,900 | 4,790 | 4,790 | 27,300 | 2,395 |
| 1999-01-19 | 4,800 | 4,810 | 4,770 | 4,800 | 25,300 | 2,400 |
| 1999-01-18 | 4,800 | 4,830 | 4,800 | 4,800 | 58,500 | 2,400 |
| 1999-01-14 | 4,860 | 4,880 | 4,800 | 4,850 | 34,900 | 2,425 |
| 1999-01-13 | 4,750 | 4,880 | 4,750 | 4,860 | 32,100 | 2,430 |
| 1999-01-12 | 4,940 | 4,940 | 4,760 | 4,800 | 22,700 | 2,400 |
| 1999-01-11 | 4,900 | 5,010 | 4,900 | 5,000 | 27,100 | 2,500 |
| 1999-01-08 | 5,150 | 5,150 | 5,050 | 5,050 | 5,800 | 2,525 |
| 1999-01-07 | 5,200 | 5,220 | 5,170 | 5,220 | 46,000 | 2,610 |
| 1999-01-06 | 5,130 | 5,150 | 5,120 | 5,140 | 11,000 | 2,570 |
| 1999-01-05 | 5,200 | 5,200 | 5,100 | 5,130 | 11,900 | 2,565 |
| 1999-01-04 | 5,170 | 5,170 | 5,110 | 5,110 | 7,200 | 2,555 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
