9600 (株)アイネット 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 | 1,520 | 1,530 | 1,500 | 1,500 | 11,000 | 1,239.67 |
| 1999-12-29 | 1,591 | 1,610 | 1,530 | 1,530 | 27,000 | 1,264.46 |
| 1999-12-28 | 1,700 | 1,700 | 1,590 | 1,590 | 26,000 | 1,314.05 |
| 1999-12-27 | 1,760 | 1,760 | 1,650 | 1,650 | 26,000 | 1,363.64 |
| 1999-12-24 | 1,690 | 1,770 | 1,690 | 1,700 | 59,000 | 1,404.96 |
| 1999-12-22 | 1,559 | 1,640 | 1,559 | 1,630 | 31,000 | 1,347.11 |
| 1999-12-21 | 1,600 | 1,600 | 1,559 | 1,560 | 10,000 | 1,289.26 |
| 1999-12-20 | 1,620 | 1,680 | 1,550 | 1,560 | 37,000 | 1,289.26 |
| 1999-12-17 | 1,600 | 1,600 | 1,462 | 1,480 | 56,000 | 1,223.14 |
| 1999-12-16 | 1,550 | 1,550 | 1,460 | 1,460 | 16,000 | 1,206.61 |
| 1999-12-15 | 1,600 | 1,600 | 1,480 | 1,580 | 12,000 | 1,305.79 |
| 1999-12-14 | 1,630 | 1,665 | 1,570 | 1,570 | 29,000 | 1,297.52 |
| 1999-12-13 | 1,570 | 1,589 | 1,550 | 1,570 | 27,000 | 1,297.52 |
| 1999-12-10 | 1,480 | 1,520 | 1,460 | 1,510 | 14,000 | 1,247.93 |
| 1999-12-09 | 1,450 | 1,460 | 1,420 | 1,440 | 18,000 | 1,190.08 |
| 1999-12-08 | 1,549 | 1,550 | 1,401 | 1,448 | 80,000 | 1,196.69 |
| 1999-12-07 | 1,585 | 1,600 | 1,530 | 1,550 | 44,000 | 1,280.99 |
| 1999-12-06 | 1,600 | 1,621 | 1,600 | 1,615 | 17,000 | 1,334.71 |
| 1999-12-03 | 1,681 | 1,700 | 1,621 | 1,621 | 15,000 | 1,339.67 |
| 1999-12-02 | 1,751 | 1,751 | 1,650 | 1,651 | 21,000 | 1,364.46 |
| 1999-12-01 | 1,760 | 1,760 | 1,661 | 1,670 | 20,000 | 1,380.17 |
| 1999-11-30 | 1,871 | 1,871 | 1,770 | 1,780 | 12,000 | 1,471.07 |
| 1999-11-29 | 1,751 | 1,851 | 1,751 | 1,780 | 15,000 | 1,471.07 |
| 1999-11-26 | 1,749 | 1,750 | 1,689 | 1,750 | 39,000 | 1,446.28 |
| 1999-11-25 | 1,760 | 1,760 | 1,700 | 1,750 | 51,000 | 1,446.28 |
| 1999-11-24 | 1,811 | 1,812 | 1,720 | 1,800 | 68,000 | 1,487.60 |
| 1999-11-22 | 1,899 | 1,899 | 1,830 | 1,835 | 26,000 | 1,516.53 |
| 1999-11-19 | 1,900 | 1,920 | 1,850 | 1,920 | 30,000 | 1,586.78 |
| 1999-11-18 | 1,848 | 1,900 | 1,800 | 1,820 | 50,000 | 1,504.13 |
| 1999-11-17 | 2,020 | 2,040 | 1,950 | 1,950 | 36,000 | 1,611.57 |
| 1999-11-16 | 2,090 | 2,090 | 2,000 | 2,020 | 50,000 | 1,669.42 |
| 1999-11-15 | 2,000 | 2,120 | 2,000 | 2,050 | 92,000 | 1,694.21 |
| 1999-11-12 | 1,979 | 2,000 | 1,950 | 1,960 | 51,000 | 1,619.83 |
| 1999-11-11 | 1,999 | 2,000 | 1,910 | 1,990 | 62,000 | 1,644.63 |
| 1999-11-10 | 1,950 | 2,000 | 1,900 | 2,000 | 35,000 | 1,652.89 |
| 1999-11-09 | 2,105 | 2,105 | 1,980 | 2,020 | 25,000 | 1,669.42 |
| 1999-11-08 | 2,210 | 2,210 | 2,100 | 2,145 | 87,000 | 1,772.73 |
| 1999-11-05 | 1,991 | 2,160 | 1,991 | 2,130 | 185,000 | 1,760.33 |
| 1999-11-04 | 1,871 | 1,960 | 1,861 | 1,910 | 43,000 | 1,578.51 |
| 1999-11-02 | 1,828 | 1,900 | 1,810 | 1,810 | 42,000 | 1,495.87 |
| 1999-11-01 | 1,821 | 1,850 | 1,820 | 1,840 | 32,000 | 1,520.66 |
| 1999-10-29 | 1,850 | 1,870 | 1,770 | 1,800 | 33,000 | 1,487.60 |
| 1999-10-28 | 1,840 | 1,840 | 1,770 | 1,820 | 23,000 | 1,504.13 |
| 1999-10-27 | 1,840 | 1,850 | 1,830 | 1,840 | 20,000 | 1,520.66 |
| 1999-10-26 | 1,880 | 1,900 | 1,840 | 1,840 | 26,000 | 1,520.66 |
| 1999-10-25 | 1,900 | 1,910 | 1,860 | 1,880 | 23,000 | 1,553.72 |
| 1999-10-22 | 1,939 | 1,969 | 1,850 | 1,900 | 36,000 | 1,570.25 |
| 1999-10-21 | 2,080 | 2,090 | 1,970 | 2,000 | 22,000 | 1,652.89 |
| 1999-10-20 | 1,910 | 1,990 | 1,900 | 1,970 | 49,000 | 1,628.10 |
| 1999-10-19 | 1,830 | 1,850 | 1,790 | 1,790 | 24,000 | 1,479.34 |
| 1999-10-18 | 1,660 | 1,750 | 1,660 | 1,740 | 43,000 | 1,438.02 |
| 1999-10-15 | 2,010 | 2,030 | 1,960 | 1,960 | 54,000 | 1,619.83 |
| 1999-10-14 | 2,020 | 2,050 | 1,980 | 2,020 | 46,000 | 1,669.42 |
| 1999-10-13 | 2,090 | 2,100 | 2,050 | 2,050 | 19,000 | 1,694.21 |
| 1999-10-12 | 2,080 | 2,150 | 2,040 | 2,060 | 39,000 | 1,702.48 |
| 1999-10-08 | 2,165 | 2,180 | 2,040 | 2,160 | 81,000 | 1,785.12 |
| 1999-10-07 | 2,160 | 2,160 | 2,110 | 2,160 | 108,000 | 1,785.12 |
| 1999-10-06 | 2,185 | 2,190 | 2,120 | 2,160 | 104,000 | 1,785.12 |
| 1999-10-05 | 2,100 | 2,220 | 2,070 | 2,200 | 243,000 | 1,818.18 |
| 1999-10-04 | 2,040 | 2,040 | 1,980 | 1,990 | 56,000 | 1,644.63 |
| 1999-10-01 | 1,950 | 1,970 | 1,850 | 1,970 | 71,000 | 1,628.10 |
| 1999-09-30 | 1,880 | 2,000 | 1,880 | 1,980 | 40,000 | 1,636.36 |
| 1999-09-29 | 1,900 | 1,900 | 1,830 | 1,830 | 33,000 | 1,512.40 |
| 1999-09-28 | 1,880 | 1,900 | 1,860 | 1,900 | 27,000 | 1,570.25 |
| 1999-09-27 | 1,830 | 1,930 | 1,830 | 1,860 | 58,000 | 1,537.19 |
| 1999-09-24 | 1,800 | 1,850 | 1,800 | 1,820 | 69,000 | 1,504.13 |
| 1999-09-22 | 1,910 | 1,940 | 1,840 | 1,900 | 59,000 | 1,570.25 |
| 1999-09-21 | 2,150 | 2,170 | 2,010 | 2,090 | 39,000 | 1,727.27 |
| 1999-09-20 | 2,120 | 2,210 | 2,120 | 2,150 | 134,000 | 1,776.86 |
| 1999-09-17 | 2,000 | 2,120 | 1,990 | 2,080 | 105,000 | 1,719.01 |
| 1999-09-16 | 2,025 | 2,100 | 1,990 | 2,000 | 131,000 | 1,652.89 |
| 1999-09-14 | 2,430 | 2,430 | 2,210 | 2,225 | 209,000 | 1,838.84 |
| 1999-09-13 | 2,270 | 2,480 | 2,270 | 2,480 | 351,000 | 2,049.59 |
| 1999-09-10 | 2,150 | 2,310 | 2,140 | 2,270 | 393,000 | 1,876.03 |
| 1999-09-09 | 2,050 | 2,155 | 2,050 | 2,130 | 436,000 | 1,760.33 |
| 1999-09-08 | 1,980 | 2,020 | 1,950 | 1,960 | 359,000 | 1,619.83 |
| 1999-09-07 | 1,851 | 1,961 | 1,830 | 1,907 | 378,000 | 1,576.03 |
| 1999-09-06 | 1,800 | 1,860 | 1,800 | 1,851 | 169,000 | 1,529.75 |
| 1999-09-03 | 1,820 | 1,840 | 1,700 | 1,778 | 40,000 | 1,469.42 |
| 1999-09-02 | 1,810 | 1,860 | 1,790 | 1,850 | 286,000 | 1,528.93 |
| 1999-09-01 | 1,650 | 1,800 | 1,650 | 1,780 | 308,000 | 1,471.07 |
| 1999-08-31 | 1,662 | 1,670 | 1,635 | 1,635 | 29,000 | 1,351.24 |
| 1999-08-30 | 1,599 | 1,660 | 1,590 | 1,660 | 42,000 | 1,371.90 |
| 1999-08-27 | 1,599 | 1,600 | 1,570 | 1,571 | 23,000 | 1,298.35 |
| 1999-08-26 | 1,540 | 1,600 | 1,540 | 1,590 | 23,000 | 1,314.05 |
| 1999-08-25 | 1,520 | 1,600 | 1,520 | 1,600 | 11,000 | 1,322.31 |
| 1999-08-24 | 1,566 | 1,610 | 1,565 | 1,580 | 28,000 | 1,305.79 |
| 1999-08-23 | 1,560 | 1,599 | 1,560 | 1,560 | 21,000 | 1,289.26 |
| 1999-08-20 | 1,640 | 1,640 | 1,580 | 1,610 | 30,000 | 1,330.58 |
| 1999-08-19 | 1,560 | 1,640 | 1,560 | 1,640 | 30,000 | 1,355.37 |
| 1999-08-18 | 1,602 | 1,650 | 1,600 | 1,620 | 83,000 | 1,338.84 |
| 1999-08-17 | 1,511 | 1,630 | 1,511 | 1,600 | 42,000 | 1,322.31 |
| 1999-08-16 | 1,451 | 1,510 | 1,450 | 1,500 | 23,000 | 1,239.67 |
| 1999-08-13 | 1,430 | 1,440 | 1,415 | 1,430 | 28,000 | 1,181.82 |
| 1999-08-12 | 1,410 | 1,440 | 1,390 | 1,410 | 17,000 | 1,165.29 |
| 1999-08-11 | 1,400 | 1,410 | 1,360 | 1,390 | 14,000 | 1,148.76 |
| 1999-08-10 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,157.02 |
| 1999-08-09 | 1,425 | 1,440 | 1,410 | 1,410 | 6,000 | 1,165.29 |
| 1999-08-06 | 1,450 | 1,460 | 1,410 | 1,425 | 16,000 | 1,177.69 |
| 1999-08-05 | 1,460 | 1,460 | 1,400 | 1,450 | 42,000 | 1,198.35 |
| 1999-08-04 | 1,524 | 1,524 | 1,470 | 1,470 | 19,000 | 1,214.88 |
| 1999-08-03 | 1,530 | 1,530 | 1,480 | 1,525 | 13,000 | 1,260.33 |
| 1999-08-02 | 1,561 | 1,561 | 1,530 | 1,530 | 32,000 | 1,264.46 |
| 1999-07-30 | 1,530 | 1,549 | 1,500 | 1,545 | 37,000 | 1,276.86 |
| 1999-07-29 | 1,425 | 1,550 | 1,420 | 1,500 | 53,000 | 1,239.67 |
| 1999-07-28 | 1,400 | 1,430 | 1,400 | 1,420 | 47,000 | 1,173.55 |
| 1999-07-27 | 1,479 | 1,479 | 1,330 | 1,390 | 39,000 | 1,148.76 |
| 1999-07-26 | 1,467 | 1,490 | 1,455 | 1,460 | 61,000 | 1,206.61 |
| 1999-07-23 | 1,420 | 1,550 | 1,420 | 1,467 | 47,000 | 1,212.40 |
| 1999-07-22 | 1,610 | 1,610 | 1,520 | 1,590 | 40,000 | 1,314.05 |
| 1999-07-21 | 1,659 | 1,659 | 1,601 | 1,640 | 26,000 | 1,355.37 |
| 1999-07-19 | 1,690 | 1,690 | 1,640 | 1,669 | 20,000 | 1,379.34 |
| 1999-07-16 | 1,749 | 1,749 | 1,670 | 1,690 | 29,000 | 1,396.69 |
| 1999-07-15 | 1,770 | 1,770 | 1,720 | 1,750 | 38,000 | 1,446.28 |
| 1999-07-14 | 1,802 | 1,810 | 1,720 | 1,770 | 62,000 | 1,462.81 |
| 1999-07-13 | 1,749 | 1,810 | 1,740 | 1,800 | 216,000 | 1,487.60 |
| 1999-07-12 | 1,739 | 1,745 | 1,700 | 1,720 | 115,000 | 1,421.49 |
| 1999-07-09 | 1,720 | 1,720 | 1,631 | 1,679 | 59,000 | 1,387.60 |
| 1999-07-08 | 1,650 | 1,700 | 1,620 | 1,670 | 63,000 | 1,380.17 |
| 1999-07-07 | 1,700 | 1,700 | 1,600 | 1,600 | 75,000 | 1,322.31 |
| 1999-07-06 | 1,730 | 1,740 | 1,651 | 1,670 | 86,000 | 1,380.17 |
| 1999-07-05 | 1,761 | 1,761 | 1,680 | 1,680 | 72,000 | 1,388.43 |
| 1999-07-02 | 1,800 | 1,830 | 1,701 | 1,730 | 120,000 | 1,429.75 |
| 1999-07-01 | 1,610 | 1,780 | 1,600 | 1,780 | 273,000 | 1,471.07 |
| 1999-06-30 | 1,580 | 1,620 | 1,575 | 1,585 | 64,000 | 1,309.92 |
| 1999-06-29 | 1,579 | 1,579 | 1,500 | 1,550 | 32,000 | 1,280.99 |
| 1999-06-28 | 1,550 | 1,580 | 1,530 | 1,580 | 28,000 | 1,305.79 |
| 1999-06-25 | 1,550 | 1,580 | 1,520 | 1,580 | 34,000 | 1,305.79 |
| 1999-06-24 | 1,649 | 1,650 | 1,550 | 1,560 | 48,000 | 1,289.26 |
| 1999-06-23 | 1,620 | 1,680 | 1,610 | 1,650 | 91,000 | 1,363.64 |
| 1999-06-22 | 1,570 | 1,630 | 1,550 | 1,610 | 51,000 | 1,330.58 |
| 1999-06-21 | 1,500 | 1,560 | 1,410 | 1,540 | 67,000 | 1,272.73 |
| 1999-06-18 | 1,600 | 1,630 | 1,560 | 1,560 | 43,000 | 1,289.26 |
| 1999-06-17 | 1,641 | 1,685 | 1,590 | 1,600 | 69,000 | 1,322.31 |
| 1999-06-16 | 1,661 | 1,670 | 1,590 | 1,590 | 103,000 | 1,314.05 |
| 1999-06-15 | 1,694 | 1,699 | 1,650 | 1,685 | 107,000 | 1,392.56 |
| 1999-06-14 | 1,650 | 1,730 | 1,600 | 1,725 | 134,000 | 1,425.62 |
| 1999-06-11 | 1,590 | 1,730 | 1,560 | 1,670 | 242,000 | 1,380.17 |
| 1999-06-10 | 1,500 | 1,590 | 1,485 | 1,590 | 211,000 | 1,314.05 |
| 1999-06-09 | 1,500 | 1,500 | 1,450 | 1,452 | 224,000 | 1,200 |
| 1999-06-08 | 1,379 | 1,500 | 1,360 | 1,500 | 289,000 | 1,239.67 |
| 1999-06-07 | 1,350 | 1,385 | 1,345 | 1,345 | 109,000 | 1,111.57 |
| 1999-06-04 | 1,310 | 1,400 | 1,300 | 1,390 | 311,000 | 1,148.76 |
| 1999-06-03 | 1,181 | 1,270 | 1,170 | 1,270 | 183,000 | 1,049.59 |
| 1999-06-02 | 1,100 | 1,200 | 1,100 | 1,161 | 58,000 | 959.50 |
| 1999-06-01 | 1,030 | 1,100 | 1,030 | 1,100 | 22,000 | 909.09 |
| 1999-05-31 | 1,089 | 1,090 | 1,070 | 1,070 | 5,000 | 884.30 |
| 1999-05-28 | 1,100 | 1,100 | 1,050 | 1,090 | 15,000 | 900.83 |
| 1999-05-27 | 1,110 | 1,126 | 1,100 | 1,100 | 46,000 | 909.09 |
| 1999-05-26 | 1,050 | 1,070 | 1,010 | 1,010 | 24,000 | 834.71 |
| 1999-05-25 | 1,100 | 1,100 | 1,050 | 1,090 | 13,000 | 900.83 |
| 1999-05-24 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 | 925.62 |
| 1999-05-21 | 1,120 | 1,130 | 1,100 | 1,100 | 19,000 | 909.09 |
| 1999-05-20 | 1,120 | 1,120 | 1,060 | 1,110 | 23,000 | 917.36 |
| 1999-05-19 | 1,098 | 1,120 | 1,090 | 1,120 | 19,000 | 925.62 |
| 1999-05-18 | 1,130 | 1,150 | 1,120 | 1,130 | 21,000 | 933.88 |
| 1999-05-17 | 1,150 | 1,170 | 1,120 | 1,150 | 23,000 | 950.41 |
| 1999-05-14 | 1,150 | 1,190 | 1,130 | 1,180 | 81,000 | 975.21 |
| 1999-05-13 | 1,075 | 1,160 | 1,075 | 1,110 | 118,000 | 917.36 |
| 1999-05-12 | 1,040 | 1,090 | 1,040 | 1,070 | 90,000 | 884.30 |
| 1999-05-11 | 990 | 1,040 | 990 | 1,040 | 27,000 | 859.50 |
| 1999-05-10 | 990 | 1,000 | 970 | 990 | 34,000 | 818.18 |
| 1999-05-07 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 | 826.45 |
| 1999-05-06 | 1,011 | 1,011 | 980 | 1,000 | 47,000 | 826.45 |
| 1999-04-30 | 1,061 | 1,061 | 1,000 | 1,000 | 26,000 | 826.45 |
| 1999-04-28 | 1,060 | 1,070 | 1,050 | 1,050 | 47,000 | 867.77 |
| 1999-04-27 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 | 876.03 |
| 1999-04-26 | 1,060 | 1,090 | 1,060 | 1,070 | 32,000 | 884.30 |
| 1999-04-23 | 1,001 | 1,040 | 1,001 | 1,030 | 32,000 | 851.24 |
| 1999-04-22 | 981 | 998 | 970 | 975 | 22,000 | 805.79 |
| 1999-04-21 | 970 | 980 | 970 | 970 | 26,000 | 801.65 |
| 1999-04-20 | 950 | 980 | 950 | 980 | 35,000 | 809.92 |
| 1999-04-19 | 1,061 | 1,070 | 1,030 | 1,030 | 14,000 | 851.24 |
| 1999-04-16 | 1,100 | 1,100 | 1,060 | 1,081 | 14,000 | 893.39 |
| 1999-04-15 | 1,060 | 1,100 | 1,060 | 1,100 | 16,000 | 909.09 |
| 1999-04-14 | 1,100 | 1,110 | 1,072 | 1,100 | 19,000 | 909.09 |
| 1999-04-13 | 1,100 | 1,140 | 1,090 | 1,100 | 21,000 | 909.09 |
| 1999-04-12 | 1,121 | 1,150 | 1,060 | 1,080 | 31,000 | 892.56 |
| 1999-04-09 | 1,200 | 1,200 | 1,120 | 1,120 | 43,000 | 925.62 |
| 1999-04-08 | 1,199 | 1,199 | 1,145 | 1,150 | 35,000 | 950.41 |
| 1999-04-07 | 1,249 | 1,249 | 1,200 | 1,230 | 39,000 | 1,016.53 |
| 1999-04-06 | 1,225 | 1,230 | 1,160 | 1,210 | 74,000 | 1,000 |
| 1999-04-05 | 1,209 | 1,209 | 1,160 | 1,160 | 85,000 | 958.68 |
| 1999-04-02 | 1,051 | 1,140 | 1,051 | 1,109 | 68,000 | 916.53 |
| 1999-04-01 | 1,100 | 1,100 | 1,035 | 1,040 | 63,000 | 859.50 |
| 1999-03-31 | 1,150 | 1,160 | 1,111 | 1,120 | 30,000 | 925.62 |
| 1999-03-30 | 1,150 | 1,190 | 1,100 | 1,100 | 74,000 | 909.09 |
| 1999-03-29 | 1,100 | 1,150 | 1,080 | 1,100 | 51,000 | 909.09 |
| 1999-03-26 | 1,060 | 1,060 | 1,010 | 1,055 | 51,000 | 871.90 |
| 1999-03-25 | 1,030 | 1,039 | 970 | 1,010 | 64,000 | 834.71 |
| 1999-03-24 | 990 | 1,069 | 990 | 1,059 | 103,000 | 875.21 |
| 1999-03-23 | 959 | 969 | 921 | 969 | 130,000 | 800.83 |
| 1999-03-19 | 830 | 870 | 820 | 870 | 68,000 | 719.01 |
| 1999-03-18 | 801 | 830 | 801 | 820 | 53,000 | 677.69 |
| 1999-03-17 | 819 | 819 | 779 | 809 | 30,000 | 668.60 |
| 1999-03-16 | 840 | 840 | 820 | 820 | 12,000 | 677.69 |
| 1999-03-15 | 830 | 850 | 830 | 830 | 26,000 | 685.95 |
| 1999-03-12 | 793 | 810 | 765 | 810 | 17,000 | 669.42 |
| 1999-03-11 | 810 | 815 | 740 | 743 | 21,000 | 614.05 |
| 1999-03-10 | 823 | 830 | 810 | 825 | 27,000 | 681.82 |
| 1999-03-09 | 855 | 875 | 843 | 843 | 22,000 | 696.69 |
| 1999-03-08 | 895 | 895 | 855 | 855 | 56,000 | 706.61 |
| 1999-03-05 | 820 | 850 | 800 | 845 | 91,000 | 698.35 |
| 1999-03-04 | 765 | 790 | 765 | 790 | 34,000 | 652.89 |
| 1999-03-03 | 760 | 765 | 750 | 755 | 28,000 | 623.97 |
| 1999-03-02 | 780 | 790 | 766 | 766 | 26,000 | 633.06 |
| 1999-03-01 | 785 | 800 | 770 | 790 | 54,000 | 652.89 |
| 1999-02-26 | 735 | 745 | 730 | 745 | 40,000 | 615.70 |
| 1999-02-25 | 700 | 740 | 700 | 735 | 57,000 | 607.44 |
| 1999-02-24 | 691 | 695 | 680 | 695 | 15,000 | 574.38 |
| 1999-02-23 | 689 | 690 | 680 | 680 | 18,000 | 561.98 |
| 1999-02-22 | 696 | 700 | 685 | 689 | 41,000 | 569.42 |
| 1999-02-19 | 679 | 686 | 675 | 686 | 54,000 | 566.94 |
| 1999-02-18 | 638 | 675 | 638 | 675 | 26,000 | 557.85 |
| 1999-02-17 | 648 | 648 | 636 | 636 | 8,000 | 525.62 |
| 1999-02-16 | 629 | 639 | 628 | 639 | 12,000 | 528.10 |
| 1999-02-15 | 628 | 628 | 627 | 628 | 22,000 | 519.01 |
| 1999-02-12 | 621 | 648 | 620 | 628 | 18,000 | 519.01 |
| 1999-02-10 | 613 | 620 | 613 | 620 | 11,000 | 512.40 |
| 1999-02-09 | 610 | 612 | 610 | 612 | 4,000 | 505.79 |
| 1999-02-08 | 605 | 610 | 605 | 608 | 8,000 | 502.48 |
| 1999-02-05 | 610 | 615 | 605 | 614 | 5,000 | 507.44 |
| 1999-02-04 | 625 | 625 | 610 | 610 | 14,000 | 504.13 |
| 1999-02-03 | 638 | 638 | 635 | 635 | 2,000 | 524.79 |
| 1999-02-02 | 647 | 648 | 618 | 648 | 18,000 | 535.54 |
| 1999-02-01 | 638 | 648 | 638 | 647 | 4,000 | 534.71 |
| 1999-01-29 | 618 | 619 | 618 | 618 | 12,000 | 510.74 |
| 1999-01-28 | 630 | 650 | 630 | 638 | 24,000 | 527.27 |
| 1999-01-27 | 600 | 650 | 600 | 640 | 52,000 | 528.93 |
| 1999-01-26 | 572 | 590 | 571 | 580 | 14,000 | 479.34 |
| 1999-01-25 | 589 | 590 | 570 | 571 | 15,000 | 471.90 |
| 1999-01-22 | 592 | 595 | 570 | 570 | 17,000 | 471.07 |
| 1999-01-21 | 590 | 599 | 580 | 590 | 21,000 | 487.60 |
| 1999-01-20 | 556 | 580 | 555 | 580 | 8,000 | 479.34 |
| 1999-01-19 | 580 | 580 | 552 | 553 | 7,000 | 457.03 |
| 1999-01-18 | 571 | 571 | 570 | 570 | 7,000 | 471.07 |
| 1999-01-14 | 561 | 569 | 561 | 569 | 3,000 | 470.25 |
| 1999-01-13 | 590 | 590 | 571 | 571 | 10,000 | 471.90 |
| 1999-01-12 | 580 | 594 | 580 | 594 | 7,000 | 490.91 |
| 1999-01-11 | 571 | 580 | 570 | 578 | 5,000 | 477.69 |
| 1999-01-08 | 570 | 596 | 550 | 550 | 20,000 | 454.55 |
| 1999-01-07 | 615 | 620 | 580 | 580 | 34,000 | 479.34 |
| 1999-01-06 | 600 | 630 | 600 | 600 | 61,000 | 495.87 |
| 1999-01-05 | 550 | 600 | 540 | 585 | 47,000 | 483.47 |
| 1999-01-04 | 535 | 545 | 535 | 535 | 6,000 | 442.15 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
