9692 (株)シーイーシー 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 | 2,750 | 2,800 | 2,730 | 2,730 | 37,000 | 1,365 |
| 1999-12-29 | 2,800 | 2,820 | 2,710 | 2,710 | 92,000 | 1,355 |
| 1999-12-28 | 2,865 | 2,890 | 2,830 | 2,880 | 42,000 | 1,440 |
| 1999-12-27 | 2,855 | 2,940 | 2,855 | 2,855 | 40,000 | 1,427.50 |
| 1999-12-24 | 2,910 | 2,940 | 2,790 | 2,830 | 135,000 | 1,415 |
| 1999-12-22 | 2,870 | 2,950 | 2,865 | 2,870 | 66,000 | 1,435 |
| 1999-12-21 | 3,010 | 3,010 | 2,910 | 2,950 | 28,000 | 1,475 |
| 1999-12-20 | 3,100 | 3,140 | 3,010 | 3,010 | 77,000 | 1,505 |
| 1999-12-17 | 2,950 | 3,060 | 2,920 | 3,060 | 76,000 | 1,530 |
| 1999-12-16 | 2,950 | 3,000 | 2,800 | 2,810 | 106,000 | 1,405 |
| 1999-12-15 | 2,970 | 3,110 | 2,950 | 2,950 | 54,000 | 1,475 |
| 1999-12-14 | 3,090 | 3,100 | 2,950 | 3,000 | 46,000 | 1,500 |
| 1999-12-13 | 3,220 | 3,220 | 3,100 | 3,100 | 53,000 | 1,550 |
| 1999-12-10 | 2,980 | 3,190 | 2,930 | 3,190 | 57,000 | 1,595 |
| 1999-12-09 | 3,000 | 3,050 | 2,910 | 2,980 | 45,000 | 1,490 |
| 1999-12-08 | 3,200 | 3,230 | 3,030 | 3,060 | 28,000 | 1,530 |
| 1999-12-07 | 3,160 | 3,290 | 3,160 | 3,260 | 73,000 | 1,630 |
| 1999-12-06 | 3,100 | 3,200 | 3,100 | 3,150 | 18,000 | 1,575 |
| 1999-12-03 | 3,070 | 3,150 | 3,060 | 3,070 | 38,000 | 1,535 |
| 1999-12-02 | 3,260 | 3,260 | 3,020 | 3,020 | 62,000 | 1,510 |
| 1999-12-01 | 3,280 | 3,400 | 3,230 | 3,230 | 56,000 | 1,615 |
| 1999-11-30 | 3,550 | 3,560 | 3,310 | 3,480 | 91,000 | 1,740 |
| 1999-11-29 | 3,400 | 3,620 | 3,350 | 3,490 | 436,000 | 1,745 |
| 1999-11-26 | 3,250 | 3,440 | 3,250 | 3,400 | 179,000 | 1,700 |
| 1999-11-25 | 3,170 | 3,240 | 3,100 | 3,240 | 163,000 | 1,620 |
| 1999-11-24 | 3,300 | 3,300 | 3,130 | 3,150 | 91,000 | 1,575 |
| 1999-11-22 | 3,360 | 3,390 | 3,220 | 3,300 | 48,000 | 1,650 |
| 1999-11-19 | 3,380 | 3,400 | 3,300 | 3,300 | 95,000 | 1,650 |
| 1999-11-18 | 3,300 | 3,400 | 3,200 | 3,380 | 100,000 | 1,690 |
| 1999-11-17 | 3,710 | 3,720 | 3,300 | 3,300 | 367,000 | 1,650 |
| 1999-11-16 | 3,590 | 3,700 | 3,410 | 3,620 | 932,000 | 1,810 |
| 1999-11-15 | 3,330 | 3,660 | 3,300 | 3,540 | 947,000 | 1,770 |
| 1999-11-12 | 3,250 | 3,360 | 3,160 | 3,180 | 451,000 | 1,590 |
| 1999-11-11 | 3,100 | 3,250 | 3,100 | 3,200 | 384,000 | 1,600 |
| 1999-11-10 | 3,100 | 3,100 | 3,030 | 3,030 | 41,000 | 1,515 |
| 1999-11-09 | 3,100 | 3,130 | 3,050 | 3,100 | 91,000 | 1,550 |
| 1999-11-08 | 3,140 | 3,150 | 3,070 | 3,080 | 101,000 | 1,540 |
| 1999-11-05 | 3,200 | 3,210 | 3,060 | 3,060 | 191,000 | 1,530 |
| 1999-11-04 | 3,140 | 3,190 | 3,060 | 3,150 | 435,000 | 1,575 |
| 1999-11-02 | 2,840 | 3,000 | 2,800 | 3,000 | 109,000 | 1,500 |
| 1999-11-01 | 2,870 | 2,870 | 2,800 | 2,840 | 77,000 | 1,420 |
| 1999-10-29 | 2,700 | 2,790 | 2,700 | 2,790 | 97,000 | 1,395 |
| 1999-10-28 | 2,640 | 2,690 | 2,600 | 2,640 | 35,000 | 1,320 |
| 1999-10-27 | 2,720 | 2,720 | 2,610 | 2,610 | 47,000 | 1,305 |
| 1999-10-26 | 2,700 | 2,700 | 2,560 | 2,680 | 56,000 | 1,340 |
| 1999-10-25 | 2,750 | 2,750 | 2,560 | 2,670 | 75,000 | 1,335 |
| 1999-10-22 | 2,730 | 2,750 | 2,650 | 2,650 | 40,000 | 1,325 |
| 1999-10-21 | 2,805 | 2,820 | 2,730 | 2,730 | 24,000 | 1,365 |
| 1999-10-20 | 2,805 | 2,820 | 2,780 | 2,780 | 25,000 | 1,390 |
| 1999-10-19 | 2,600 | 2,680 | 2,600 | 2,630 | 33,000 | 1,315 |
| 1999-10-18 | 2,645 | 2,645 | 2,480 | 2,540 | 140,000 | 1,270 |
| 1999-10-15 | 2,800 | 2,820 | 2,730 | 2,730 | 67,000 | 1,365 |
| 1999-10-14 | 2,850 | 2,870 | 2,770 | 2,830 | 51,000 | 1,415 |
| 1999-10-13 | 2,915 | 2,920 | 2,850 | 2,850 | 49,000 | 1,425 |
| 1999-10-12 | 3,050 | 3,060 | 2,910 | 2,935 | 48,000 | 1,467.50 |
| 1999-10-08 | 3,100 | 3,100 | 2,950 | 3,050 | 114,000 | 1,525 |
| 1999-10-07 | 3,000 | 3,080 | 2,950 | 3,060 | 62,000 | 1,530 |
| 1999-10-06 | 2,940 | 3,000 | 2,910 | 2,910 | 86,000 | 1,455 |
| 1999-10-05 | 3,180 | 3,240 | 3,080 | 3,080 | 129,000 | 1,540 |
| 1999-10-04 | 2,990 | 3,140 | 2,920 | 3,130 | 135,000 | 1,565 |
| 1999-10-01 | 2,900 | 2,950 | 2,850 | 2,950 | 155,000 | 1,475 |
| 1999-09-30 | 2,870 | 2,900 | 2,850 | 2,850 | 61,000 | 1,425 |
| 1999-09-29 | 2,900 | 2,950 | 2,830 | 2,830 | 47,000 | 1,415 |
| 1999-09-28 | 2,745 | 2,900 | 2,700 | 2,900 | 60,000 | 1,450 |
| 1999-09-27 | 2,810 | 2,890 | 2,710 | 2,750 | 99,000 | 1,375 |
| 1999-09-24 | 2,860 | 2,870 | 2,750 | 2,770 | 91,000 | 1,385 |
| 1999-09-22 | 2,950 | 2,990 | 2,940 | 2,980 | 123,000 | 1,490 |
| 1999-09-21 | 3,180 | 3,230 | 3,030 | 3,100 | 361,000 | 1,550 |
| 1999-09-20 | 3,370 | 3,490 | 3,370 | 3,480 | 147,000 | 1,740 |
| 1999-09-17 | 3,400 | 3,420 | 3,320 | 3,350 | 143,000 | 1,675 |
| 1999-09-16 | 3,500 | 3,510 | 3,370 | 3,460 | 451,000 | 1,730 |
| 1999-09-14 | 3,350 | 3,610 | 3,320 | 3,590 | 1,395,000 | 1,795 |
| 1999-09-13 | 3,300 | 3,310 | 3,180 | 3,310 | 338,000 | 1,655 |
| 1999-09-10 | 3,130 | 3,170 | 3,100 | 3,150 | 262,000 | 1,575 |
| 1999-09-09 | 3,300 | 3,370 | 3,160 | 3,180 | 198,000 | 1,590 |
| 1999-09-08 | 3,260 | 3,280 | 3,130 | 3,280 | 165,000 | 1,640 |
| 1999-09-07 | 3,400 | 3,420 | 3,260 | 3,310 | 280,000 | 1,655 |
| 1999-09-06 | 3,340 | 3,470 | 3,300 | 3,400 | 1,186,000 | 1,700 |
| 1999-09-03 | 3,220 | 3,310 | 3,210 | 3,270 | 876,000 | 1,635 |
| 1999-09-02 | 3,140 | 3,260 | 3,080 | 3,220 | 736,000 | 1,610 |
| 1999-09-01 | 2,875 | 3,150 | 2,800 | 3,150 | 556,000 | 1,575 |
| 1999-08-31 | 2,805 | 2,900 | 2,780 | 2,890 | 64,000 | 1,445 |
| 1999-08-30 | 2,820 | 2,820 | 2,770 | 2,810 | 29,000 | 1,405 |
| 1999-08-27 | 2,685 | 2,880 | 2,650 | 2,840 | 65,000 | 1,420 |
| 1999-08-26 | 2,600 | 2,680 | 2,600 | 2,680 | 62,000 | 1,340 |
| 1999-08-25 | 2,700 | 2,700 | 2,620 | 2,620 | 46,000 | 1,310 |
| 1999-08-24 | 2,770 | 2,770 | 2,680 | 2,730 | 20,000 | 1,365 |
| 1999-08-23 | 2,805 | 2,810 | 2,700 | 2,775 | 22,000 | 1,387.50 |
| 1999-08-20 | 2,750 | 2,830 | 2,750 | 2,800 | 16,000 | 1,400 |
| 1999-08-19 | 2,750 | 2,800 | 2,750 | 2,770 | 30,000 | 1,385 |
| 1999-08-18 | 2,880 | 2,930 | 2,850 | 2,850 | 112,000 | 1,425 |
| 1999-08-17 | 2,765 | 2,870 | 2,760 | 2,840 | 100,000 | 1,420 |
| 1999-08-16 | 2,660 | 2,760 | 2,650 | 2,740 | 73,000 | 1,370 |
| 1999-08-13 | 2,640 | 2,655 | 2,600 | 2,605 | 50,000 | 1,302.50 |
| 1999-08-12 | 2,620 | 2,620 | 2,480 | 2,580 | 63,000 | 1,290 |
| 1999-08-11 | 2,500 | 2,500 | 2,400 | 2,500 | 53,000 | 1,250 |
| 1999-08-10 | 2,630 | 2,630 | 2,495 | 2,500 | 50,000 | 1,250 |
| 1999-08-09 | 2,580 | 2,600 | 2,510 | 2,590 | 15,000 | 1,295 |
| 1999-08-06 | 2,640 | 2,640 | 2,560 | 2,580 | 40,000 | 1,290 |
| 1999-08-05 | 2,630 | 2,630 | 2,560 | 2,560 | 45,000 | 1,280 |
| 1999-08-04 | 2,625 | 2,635 | 2,550 | 2,635 | 82,000 | 1,317.50 |
| 1999-08-03 | 2,745 | 2,745 | 2,640 | 2,640 | 49,000 | 1,320 |
| 1999-08-02 | 2,680 | 2,740 | 2,660 | 2,740 | 35,000 | 1,370 |
| 1999-07-30 | 2,745 | 2,750 | 2,650 | 2,750 | 62,000 | 1,375 |
| 1999-07-29 | 2,615 | 2,780 | 2,615 | 2,780 | 57,000 | 1,390 |
| 1999-07-28 | 2,675 | 2,700 | 2,600 | 2,610 | 27,000 | 1,305 |
| 1999-07-27 | 2,630 | 2,700 | 2,630 | 2,660 | 20,000 | 1,330 |
| 1999-07-26 | 2,545 | 2,730 | 2,545 | 2,670 | 66,000 | 1,335 |
| 1999-07-23 | 2,600 | 2,690 | 2,540 | 2,540 | 127,000 | 1,270 |
| 1999-07-22 | 2,810 | 2,850 | 2,705 | 2,705 | 78,000 | 1,352.50 |
| 1999-07-21 | 2,830 | 2,830 | 2,790 | 2,815 | 64,000 | 1,407.50 |
| 1999-07-19 | 2,950 | 2,950 | 2,810 | 2,860 | 76,000 | 1,430 |
| 1999-07-16 | 2,995 | 3,000 | 2,920 | 2,930 | 96,000 | 1,465 |
| 1999-07-15 | 3,030 | 3,040 | 2,980 | 3,040 | 69,000 | 1,520 |
| 1999-07-14 | 3,030 | 3,100 | 2,995 | 3,020 | 121,000 | 1,510 |
| 1999-07-13 | 3,050 | 3,090 | 2,910 | 2,910 | 113,000 | 1,455 |
| 1999-07-12 | 2,970 | 3,030 | 2,950 | 3,020 | 61,000 | 1,510 |
| 1999-07-09 | 2,950 | 2,980 | 2,910 | 2,930 | 101,000 | 1,465 |
| 1999-07-08 | 3,170 | 3,170 | 3,000 | 3,030 | 107,000 | 1,515 |
| 1999-07-07 | 3,250 | 3,290 | 3,110 | 3,180 | 160,000 | 1,590 |
| 1999-07-06 | 3,360 | 3,370 | 3,250 | 3,250 | 293,000 | 1,625 |
| 1999-07-05 | 3,250 | 3,350 | 3,180 | 3,320 | 424,000 | 1,660 |
| 1999-07-02 | 3,260 | 3,260 | 3,140 | 3,200 | 143,000 | 1,600 |
| 1999-07-01 | 3,200 | 3,240 | 3,110 | 3,240 | 244,000 | 1,620 |
| 1999-06-30 | 3,130 | 3,200 | 3,070 | 3,190 | 149,000 | 1,595 |
| 1999-06-29 | 3,110 | 3,170 | 3,070 | 3,140 | 70,000 | 1,570 |
| 1999-06-28 | 3,150 | 3,160 | 3,110 | 3,110 | 54,000 | 1,555 |
| 1999-06-25 | 3,240 | 3,240 | 3,140 | 3,150 | 109,000 | 1,575 |
| 1999-06-24 | 3,240 | 3,300 | 3,210 | 3,290 | 237,000 | 1,645 |
| 1999-06-23 | 3,290 | 3,300 | 3,190 | 3,190 | 292,000 | 1,595 |
| 1999-06-22 | 3,420 | 3,440 | 3,270 | 3,310 | 673,000 | 1,655 |
| 1999-06-21 | 3,050 | 3,390 | 3,020 | 3,370 | 1,231,000 | 1,685 |
| 1999-06-18 | 2,840 | 3,000 | 2,820 | 3,000 | 781,000 | 1,500 |
| 1999-06-17 | 2,920 | 3,020 | 2,910 | 2,920 | 120,000 | 1,460 |
| 1999-06-16 | 2,920 | 2,930 | 2,910 | 2,910 | 40,000 | 1,455 |
| 1999-06-15 | 2,910 | 2,950 | 2,910 | 2,950 | 35,000 | 1,475 |
| 1999-06-14 | 2,990 | 3,000 | 2,910 | 2,950 | 30,000 | 1,475 |
| 1999-06-11 | 3,000 | 3,000 | 2,900 | 2,950 | 48,000 | 1,475 |
| 1999-06-10 | 3,050 | 3,050 | 2,970 | 3,000 | 47,000 | 1,500 |
| 1999-06-09 | 3,020 | 3,090 | 3,020 | 3,050 | 109,000 | 1,525 |
| 1999-06-08 | 3,030 | 3,080 | 2,980 | 3,020 | 174,000 | 1,510 |
| 1999-06-07 | 2,900 | 3,000 | 2,900 | 3,000 | 177,000 | 1,500 |
| 1999-06-04 | 2,770 | 2,895 | 2,770 | 2,895 | 109,000 | 1,447.50 |
| 1999-06-03 | 2,820 | 2,850 | 2,700 | 2,770 | 74,000 | 1,385 |
| 1999-06-02 | 2,850 | 2,855 | 2,820 | 2,850 | 34,000 | 1,425 |
| 1999-06-01 | 2,895 | 2,895 | 2,850 | 2,850 | 70,000 | 1,425 |
| 1999-05-31 | 2,765 | 2,815 | 2,765 | 2,815 | 27,000 | 1,407.50 |
| 1999-05-28 | 2,820 | 2,820 | 2,770 | 2,820 | 22,000 | 1,410 |
| 1999-05-27 | 2,850 | 2,940 | 2,850 | 2,900 | 86,000 | 1,450 |
| 1999-05-26 | 2,840 | 2,910 | 2,810 | 2,850 | 37,000 | 1,425 |
| 1999-05-25 | 2,710 | 2,805 | 2,685 | 2,805 | 36,000 | 1,402.50 |
| 1999-05-24 | 2,745 | 2,745 | 2,695 | 2,695 | 13,000 | 1,347.50 |
| 1999-05-21 | 2,760 | 2,830 | 2,760 | 2,760 | 30,000 | 1,380 |
| 1999-05-20 | 2,900 | 2,920 | 2,710 | 2,730 | 43,000 | 1,365 |
| 1999-05-19 | 2,950 | 2,970 | 2,860 | 2,900 | 51,000 | 1,450 |
| 1999-05-18 | 2,905 | 2,995 | 2,905 | 2,980 | 56,000 | 1,490 |
| 1999-05-17 | 2,900 | 2,900 | 2,850 | 2,850 | 16,000 | 1,425 |
| 1999-05-14 | 2,920 | 2,920 | 2,910 | 2,920 | 39,000 | 1,460 |
| 1999-05-13 | 3,000 | 3,000 | 2,915 | 2,915 | 38,000 | 1,457.50 |
| 1999-05-12 | 3,000 | 3,000 | 2,935 | 2,990 | 27,000 | 1,495 |
| 1999-05-11 | 2,850 | 2,970 | 2,850 | 2,970 | 25,000 | 1,485 |
| 1999-05-10 | 2,850 | 2,890 | 2,850 | 2,880 | 15,000 | 1,440 |
| 1999-05-07 | 2,960 | 3,000 | 2,880 | 2,910 | 18,000 | 1,455 |
| 1999-05-06 | 3,000 | 3,010 | 2,960 | 3,000 | 44,000 | 1,500 |
| 1999-04-30 | 2,950 | 2,960 | 2,850 | 2,960 | 26,000 | 1,480 |
| 1999-04-28 | 3,050 | 3,070 | 2,980 | 3,050 | 53,000 | 1,525 |
| 1999-04-27 | 3,050 | 3,090 | 2,940 | 2,980 | 37,000 | 1,490 |
| 1999-04-26 | 3,060 | 3,080 | 3,020 | 3,030 | 42,000 | 1,515 |
| 1999-04-23 | 2,945 | 3,020 | 2,945 | 3,020 | 68,000 | 1,510 |
| 1999-04-22 | 2,820 | 2,870 | 2,820 | 2,840 | 78,000 | 1,420 |
| 1999-04-21 | 2,850 | 2,870 | 2,700 | 2,780 | 108,000 | 1,390 |
| 1999-04-20 | 2,760 | 2,800 | 2,560 | 2,610 | 217,000 | 1,305 |
| 1999-04-19 | 3,050 | 3,100 | 2,960 | 2,960 | 93,000 | 1,480 |
| 1999-04-16 | 3,250 | 3,250 | 3,110 | 3,110 | 38,000 | 1,555 |
| 1999-04-15 | 3,200 | 3,250 | 3,130 | 3,250 | 46,000 | 1,625 |
| 1999-04-14 | 3,270 | 3,280 | 3,150 | 3,250 | 71,000 | 1,625 |
| 1999-04-13 | 3,340 | 3,400 | 3,290 | 3,290 | 72,000 | 1,645 |
| 1999-04-12 | 3,320 | 3,440 | 3,300 | 3,310 | 248,000 | 1,655 |
| 1999-04-09 | 3,300 | 3,400 | 3,300 | 3,300 | 183,000 | 1,650 |
| 1999-04-08 | 3,150 | 3,370 | 3,100 | 3,300 | 138,000 | 1,650 |
| 1999-04-07 | 3,120 | 3,240 | 3,120 | 3,170 | 98,000 | 1,585 |
| 1999-04-06 | 3,150 | 3,260 | 3,020 | 3,090 | 162,000 | 1,545 |
| 1999-04-05 | 3,330 | 3,350 | 3,090 | 3,090 | 154,000 | 1,545 |
| 1999-04-02 | 3,380 | 3,450 | 3,250 | 3,330 | 272,000 | 1,665 |
| 1999-04-01 | 3,350 | 3,370 | 3,210 | 3,330 | 310,000 | 1,665 |
| 1999-03-31 | 3,410 | 3,450 | 3,300 | 3,300 | 126,000 | 1,650 |
| 1999-03-30 | 3,490 | 3,500 | 3,300 | 3,460 | 328,000 | 1,730 |
| 1999-03-29 | 3,030 | 3,370 | 3,030 | 3,370 | 563,000 | 1,685 |
| 1999-03-26 | 2,965 | 3,000 | 2,920 | 3,000 | 351,000 | 1,500 |
| 1999-03-25 | 2,880 | 3,000 | 2,835 | 2,845 | 407,000 | 1,422.50 |
| 1999-03-24 | 2,740 | 2,890 | 2,735 | 2,850 | 496,000 | 1,425 |
| 1999-03-23 | 2,690 | 2,790 | 2,670 | 2,700 | 302,000 | 1,350 |
| 1999-03-19 | 2,650 | 2,700 | 2,600 | 2,700 | 257,000 | 1,350 |
| 1999-03-18 | 2,540 | 2,715 | 2,540 | 2,570 | 410,000 | 1,285 |
| 1999-03-17 | 2,440 | 2,520 | 2,390 | 2,500 | 187,000 | 1,250 |
| 1999-03-16 | 2,460 | 2,460 | 2,380 | 2,380 | 91,000 | 1,190 |
| 1999-03-15 | 2,385 | 2,470 | 2,360 | 2,470 | 93,000 | 1,235 |
| 1999-03-12 | 2,300 | 2,400 | 2,270 | 2,395 | 220,000 | 1,197.50 |
| 1999-03-11 | 2,250 | 2,310 | 2,180 | 2,290 | 199,000 | 1,145 |
| 1999-03-10 | 2,145 | 2,280 | 2,130 | 2,220 | 202,000 | 1,110 |
| 1999-03-09 | 2,120 | 2,180 | 2,110 | 2,140 | 102,000 | 1,070 |
| 1999-03-08 | 2,155 | 2,220 | 2,150 | 2,200 | 34,000 | 1,100 |
| 1999-03-05 | 2,170 | 2,200 | 2,140 | 2,140 | 71,000 | 1,070 |
| 1999-03-04 | 2,120 | 2,180 | 2,120 | 2,160 | 42,000 | 1,080 |
| 1999-03-03 | 2,140 | 2,170 | 2,090 | 2,130 | 71,000 | 1,065 |
| 1999-03-02 | 2,210 | 2,230 | 2,160 | 2,160 | 104,000 | 1,080 |
| 1999-03-01 | 2,160 | 2,300 | 2,160 | 2,250 | 190,000 | 1,125 |
| 1999-02-26 | 2,200 | 2,200 | 2,140 | 2,165 | 116,000 | 1,082.50 |
| 1999-02-25 | 2,050 | 2,260 | 2,000 | 2,220 | 391,000 | 1,110 |
| 1999-02-24 | 1,899 | 2,095 | 1,890 | 2,050 | 548,000 | 1,025 |
| 1999-02-23 | 1,830 | 1,850 | 1,800 | 1,839 | 143,000 | 919.50 |
| 1999-02-22 | 1,790 | 1,800 | 1,780 | 1,800 | 59,000 | 900 |
| 1999-02-19 | 1,701 | 1,755 | 1,700 | 1,750 | 53,000 | 875 |
| 1999-02-18 | 1,711 | 1,711 | 1,660 | 1,680 | 49,000 | 840 |
| 1999-02-17 | 1,702 | 1,750 | 1,702 | 1,715 | 13,000 | 857.50 |
| 1999-02-16 | 1,750 | 1,750 | 1,690 | 1,690 | 40,000 | 845 |
| 1999-02-15 | 1,737 | 1,738 | 1,720 | 1,728 | 33,000 | 864 |
| 1999-02-12 | 1,750 | 1,750 | 1,723 | 1,738 | 38,000 | 869 |
| 1999-02-10 | 1,760 | 1,760 | 1,750 | 1,760 | 47,000 | 880 |
| 1999-02-09 | 1,815 | 1,815 | 1,760 | 1,770 | 27,000 | 885 |
| 1999-02-08 | 1,760 | 1,800 | 1,760 | 1,790 | 25,000 | 895 |
| 1999-02-05 | 1,830 | 1,830 | 1,790 | 1,790 | 53,000 | 895 |
| 1999-02-04 | 1,781 | 1,850 | 1,780 | 1,800 | 117,000 | 900 |
| 1999-02-03 | 1,799 | 1,799 | 1,759 | 1,760 | 125,000 | 880 |
| 1999-02-02 | 1,780 | 1,780 | 1,740 | 1,750 | 38,000 | 875 |
| 1999-02-01 | 1,810 | 1,810 | 1,780 | 1,800 | 68,000 | 900 |
| 1999-01-29 | 1,712 | 1,780 | 1,711 | 1,780 | 151,000 | 890 |
| 1999-01-28 | 1,741 | 1,741 | 1,701 | 1,710 | 98,000 | 855 |
| 1999-01-27 | 1,760 | 1,800 | 1,741 | 1,741 | 53,000 | 870.50 |
| 1999-01-26 | 1,800 | 1,800 | 1,750 | 1,760 | 55,000 | 880 |
| 1999-01-25 | 1,795 | 1,830 | 1,790 | 1,800 | 35,000 | 900 |
| 1999-01-22 | 1,881 | 1,881 | 1,765 | 1,765 | 77,000 | 882.50 |
| 1999-01-21 | 1,930 | 1,960 | 1,870 | 1,870 | 80,000 | 935 |
| 1999-01-20 | 1,800 | 1,948 | 1,800 | 1,930 | 111,000 | 965 |
| 1999-01-19 | 1,700 | 1,800 | 1,680 | 1,800 | 59,000 | 900 |
| 1999-01-18 | 1,700 | 1,700 | 1,680 | 1,700 | 12,000 | 850 |
| 1999-01-14 | 1,700 | 1,700 | 1,660 | 1,700 | 10,000 | 850 |
| 1999-01-13 | 1,690 | 1,740 | 1,680 | 1,700 | 59,000 | 850 |
| 1999-01-12 | 1,750 | 1,750 | 1,720 | 1,720 | 23,000 | 860 |
| 1999-01-11 | 1,750 | 1,750 | 1,720 | 1,745 | 19,000 | 872.50 |
| 1999-01-08 | 1,710 | 1,750 | 1,700 | 1,750 | 29,000 | 875 |
| 1999-01-07 | 1,779 | 1,779 | 1,710 | 1,730 | 26,000 | 865 |
| 1999-01-06 | 1,570 | 1,780 | 1,570 | 1,780 | 84,000 | 890 |
| 1999-01-05 | 1,610 | 1,630 | 1,550 | 1,570 | 54,000 | 785 |
| 1999-01-04 | 1,679 | 1,679 | 1,670 | 1,670 | 3,000 | 835 |
分割・併合履歴 ： [2018-07-27]1株→2株 [1991-01-28]1株→1.2株
