9962 (株)ミスミグループ本社 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 | 8,000 | 8,200 | 8,000 | 8,050 | 24,400 | 739.21 |
| 1999-12-29 | 8,140 | 8,140 | 7,920 | 7,920 | 24,600 | 727.27 |
| 1999-12-28 | 8,100 | 8,140 | 7,910 | 8,040 | 51,700 | 738.29 |
| 1999-12-27 | 8,010 | 8,110 | 7,910 | 8,030 | 15,700 | 737.37 |
| 1999-12-24 | 8,170 | 8,250 | 8,100 | 8,110 | 61,800 | 744.72 |
| 1999-12-22 | 8,050 | 8,300 | 8,050 | 8,070 | 75,300 | 741.05 |
| 1999-12-21 | 8,260 | 8,300 | 7,600 | 8,250 | 72,200 | 757.58 |
| 1999-12-20 | 8,740 | 8,740 | 8,360 | 8,360 | 144,400 | 767.68 |
| 1999-12-17 | 8,100 | 8,800 | 8,090 | 8,640 | 437,400 | 793.39 |
| 1999-12-16 | 7,800 | 8,180 | 7,800 | 7,960 | 267,100 | 730.95 |
| 1999-12-15 | 7,500 | 7,840 | 7,300 | 7,680 | 103,100 | 705.23 |
| 1999-12-14 | 7,290 | 7,400 | 7,230 | 7,400 | 226,800 | 679.52 |
| 1999-12-13 | 6,990 | 7,200 | 6,950 | 7,190 | 126,400 | 660.24 |
| 1999-12-10 | 7,000 | 7,110 | 6,850 | 6,900 | 356,400 | 633.61 |
| 1999-12-09 | 7,000 | 7,010 | 6,930 | 6,950 | 58,600 | 638.20 |
| 1999-12-08 | 6,900 | 7,070 | 6,810 | 6,930 | 89,600 | 636.36 |
| 1999-12-07 | 7,210 | 7,220 | 7,060 | 7,100 | 73,300 | 651.97 |
| 1999-12-06 | 6,900 | 7,300 | 6,850 | 7,220 | 243,300 | 662.99 |
| 1999-12-03 | 7,150 | 7,150 | 6,800 | 6,800 | 177,400 | 624.43 |
| 1999-12-02 | 7,600 | 7,700 | 7,100 | 7,140 | 46,700 | 655.65 |
| 1999-12-01 | 7,500 | 7,650 | 7,460 | 7,620 | 34,700 | 699.73 |
| 1999-11-30 | 7,600 | 7,700 | 7,500 | 7,550 | 35,900 | 693.30 |
| 1999-11-29 | 7,650 | 7,750 | 7,500 | 7,500 | 20,800 | 688.71 |
| 1999-11-26 | 7,460 | 7,650 | 7,460 | 7,550 | 22,700 | 693.30 |
| 1999-11-25 | 7,570 | 7,750 | 7,500 | 7,750 | 28,300 | 711.66 |
| 1999-11-24 | 8,000 | 8,040 | 7,910 | 7,970 | 126,300 | 731.86 |
| 1999-11-22 | 7,750 | 8,040 | 7,750 | 7,930 | 83,100 | 728.19 |
| 1999-11-19 | 7,600 | 7,700 | 7,450 | 7,700 | 40,100 | 707.07 |
| 1999-11-18 | 7,400 | 7,400 | 6,950 | 7,300 | 67,500 | 670.34 |
| 1999-11-17 | 7,800 | 7,800 | 7,450 | 7,500 | 38,900 | 688.71 |
| 1999-11-16 | 7,880 | 7,900 | 7,700 | 7,800 | 65,700 | 716.25 |
| 1999-11-15 | 8,220 | 8,350 | 7,830 | 7,880 | 93,500 | 723.60 |
| 1999-11-12 | 7,660 | 8,000 | 7,350 | 7,920 | 56,700 | 727.27 |
| 1999-11-11 | 7,900 | 8,000 | 7,500 | 7,760 | 84,900 | 712.58 |
| 1999-11-10 | 7,800 | 8,000 | 7,750 | 7,900 | 74,700 | 725.44 |
| 1999-11-09 | 8,250 | 8,350 | 8,100 | 8,200 | 72,600 | 752.98 |
| 1999-11-08 | 8,520 | 8,550 | 8,210 | 8,350 | 48,500 | 766.76 |
| 1999-11-05 | 8,200 | 8,500 | 8,150 | 8,430 | 54,700 | 774.11 |
| 1999-11-04 | 8,400 | 8,730 | 8,300 | 8,300 | 248,100 | 762.17 |
| 1999-11-02 | 7,870 | 8,310 | 7,870 | 8,300 | 211,200 | 762.17 |
| 1999-11-01 | 7,650 | 7,790 | 7,500 | 7,770 | 46,800 | 713.50 |
| 1999-10-29 | 7,640 | 7,640 | 7,360 | 7,550 | 39,300 | 693.30 |
| 1999-10-28 | 7,300 | 7,340 | 7,200 | 7,240 | 42,500 | 664.83 |
| 1999-10-27 | 7,400 | 7,420 | 7,230 | 7,360 | 16,300 | 675.85 |
| 1999-10-26 | 7,580 | 7,580 | 7,400 | 7,420 | 28,800 | 681.36 |
| 1999-10-25 | 7,700 | 7,700 | 7,560 | 7,580 | 33,800 | 696.05 |
| 1999-10-22 | 7,630 | 7,700 | 7,550 | 7,550 | 31,000 | 693.30 |
| 1999-10-21 | 7,600 | 7,700 | 7,500 | 7,590 | 60,100 | 696.97 |
| 1999-10-20 | 7,300 | 7,600 | 7,300 | 7,600 | 62,400 | 697.89 |
| 1999-10-19 | 6,800 | 7,350 | 6,750 | 7,200 | 79,300 | 661.16 |
| 1999-10-18 | 6,590 | 6,800 | 6,400 | 6,700 | 74,700 | 615.24 |
| 1999-10-15 | 7,370 | 7,390 | 6,800 | 6,890 | 57,900 | 632.69 |
| 1999-10-14 | 7,210 | 7,400 | 7,170 | 7,300 | 27,900 | 670.34 |
| 1999-10-13 | 7,250 | 7,300 | 7,160 | 7,260 | 46,400 | 666.67 |
| 1999-10-12 | 7,530 | 7,530 | 7,210 | 7,340 | 27,100 | 674.01 |
| 1999-10-08 | 7,900 | 7,900 | 7,530 | 7,530 | 43,300 | 691.46 |
| 1999-10-07 | 7,600 | 7,910 | 7,600 | 7,900 | 71,600 | 725.44 |
| 1999-10-06 | 7,810 | 7,980 | 7,500 | 7,650 | 32,900 | 702.48 |
| 1999-10-05 | 8,000 | 8,180 | 7,800 | 8,000 | 37,400 | 734.62 |
| 1999-10-04 | 8,100 | 8,150 | 7,880 | 7,900 | 65,800 | 725.44 |
| 1999-10-01 | 7,500 | 8,100 | 7,450 | 8,000 | 104,500 | 734.62 |
| 1999-09-30 | 7,500 | 7,510 | 7,300 | 7,500 | 70,800 | 688.71 |
| 1999-09-29 | 7,510 | 7,610 | 7,400 | 7,500 | 59,300 | 688.71 |
| 1999-09-28 | 7,200 | 7,600 | 7,000 | 7,500 | 54,000 | 688.71 |
| 1999-09-27 | 6,700 | 6,900 | 6,700 | 6,800 | 39,800 | 624.43 |
| 1999-09-24 | 6,800 | 6,800 | 6,000 | 6,600 | 94,700 | 606.06 |
| 1999-09-22 | 7,000 | 7,010 | 6,930 | 7,000 | 79,200 | 642.79 |
| 1999-09-21 | 7,400 | 7,500 | 7,370 | 7,400 | 24,900 | 679.52 |
| 1999-09-20 | 7,690 | 7,980 | 7,400 | 7,400 | 26,900 | 679.52 |
| 1999-09-17 | 7,450 | 7,900 | 7,400 | 7,790 | 61,700 | 715.34 |
| 1999-09-16 | 7,890 | 7,890 | 7,250 | 7,490 | 124,800 | 687.79 |
| 1999-09-14 | 8,450 | 8,490 | 7,990 | 8,000 | 90,800 | 734.62 |
| 1999-09-13 | 8,500 | 8,600 | 8,350 | 8,440 | 110,400 | 775.02 |
| 1999-09-10 | 8,080 | 8,500 | 8,080 | 8,450 | 194,100 | 775.94 |
| 1999-09-09 | 7,850 | 8,190 | 7,850 | 8,000 | 136,500 | 734.62 |
| 1999-09-08 | 7,900 | 7,900 | 7,700 | 7,750 | 77,100 | 711.66 |
| 1999-09-07 | 7,950 | 8,000 | 7,800 | 7,900 | 101,200 | 725.44 |
| 1999-09-06 | 8,060 | 8,100 | 7,700 | 7,950 | 109,200 | 730.03 |
| 1999-09-03 | 8,100 | 8,210 | 7,710 | 8,050 | 209,000 | 739.21 |
| 1999-09-02 | 7,390 | 8,290 | 7,350 | 8,290 | 243,100 | 761.25 |
| 1999-09-01 | 6,990 | 7,290 | 6,910 | 7,290 | 94,400 | 669.42 |
| 1999-08-31 | 7,010 | 7,090 | 6,810 | 7,090 | 69,000 | 651.06 |
| 1999-08-30 | 7,100 | 7,120 | 6,870 | 7,050 | 90,300 | 647.38 |
| 1999-08-27 | 7,140 | 7,190 | 6,950 | 7,020 | 56,100 | 644.63 |
| 1999-08-26 | 7,100 | 7,300 | 6,970 | 7,170 | 173,200 | 658.40 |
| 1999-08-25 | 6,450 | 7,000 | 6,350 | 7,000 | 74,300 | 642.79 |
| 1999-08-24 | 6,600 | 6,620 | 6,450 | 6,540 | 97,000 | 600.55 |
| 1999-08-23 | 6,600 | 6,720 | 6,510 | 6,550 | 80,700 | 601.47 |
| 1999-08-20 | 7,000 | 7,000 | 6,490 | 6,700 | 150,200 | 615.24 |
| 1999-08-19 | 6,350 | 6,970 | 6,350 | 6,970 | 197,500 | 640.04 |
| 1999-08-18 | 6,230 | 6,400 | 6,230 | 6,310 | 159,100 | 579.43 |
| 1999-08-17 | 6,200 | 6,240 | 6,100 | 6,160 | 131,500 | 565.66 |
| 1999-08-16 | 6,090 | 6,130 | 5,990 | 6,120 | 102,600 | 561.98 |
| 1999-08-13 | 5,850 | 6,020 | 5,850 | 5,990 | 59,400 | 550.05 |
| 1999-08-12 | 5,900 | 6,100 | 5,850 | 5,950 | 136,700 | 546.37 |
| 1999-08-11 | 5,750 | 5,920 | 5,700 | 5,920 | 82,800 | 543.62 |
| 1999-08-10 | 5,780 | 5,850 | 5,710 | 5,710 | 25,000 | 524.33 |
| 1999-08-09 | 5,720 | 5,800 | 5,710 | 5,750 | 17,200 | 528.01 |
| 1999-08-06 | 5,720 | 5,900 | 5,660 | 5,850 | 72,900 | 537.19 |
| 1999-08-05 | 5,650 | 5,920 | 5,560 | 5,820 | 108,600 | 534.44 |
| 1999-08-04 | 5,920 | 5,930 | 5,600 | 5,800 | 96,500 | 532.60 |
| 1999-08-03 | 5,720 | 5,870 | 5,700 | 5,830 | 118,900 | 535.35 |
| 1999-08-02 | 5,670 | 5,800 | 5,600 | 5,740 | 164,400 | 527.09 |
| 1999-07-30 | 5,250 | 5,600 | 5,160 | 5,600 | 126,300 | 514.23 |
| 1999-07-29 | 5,000 | 5,170 | 5,000 | 5,160 | 30,900 | 473.83 |
| 1999-07-28 | 4,940 | 5,020 | 4,940 | 5,000 | 35,300 | 459.14 |
| 1999-07-27 | 5,040 | 5,130 | 5,030 | 5,090 | 37,600 | 467.40 |
| 1999-07-26 | 5,080 | 5,200 | 5,010 | 5,010 | 18,000 | 460.06 |
| 1999-07-23 | 4,850 | 5,200 | 4,850 | 5,100 | 37,900 | 468.32 |
| 1999-07-22 | 5,380 | 5,420 | 5,100 | 5,300 | 43,700 | 486.69 |
| 1999-07-21 | 5,550 | 5,550 | 5,350 | 5,380 | 60,800 | 494.03 |
| 1999-07-19 | 5,300 | 5,560 | 5,300 | 5,550 | 36,300 | 509.64 |
| 1999-07-16 | 5,470 | 5,640 | 5,470 | 5,600 | 133,600 | 514.23 |
| 1999-07-15 | 5,590 | 5,590 | 5,300 | 5,570 | 123,400 | 511.48 |
| 1999-07-14 | 5,300 | 5,470 | 5,250 | 5,470 | 197,700 | 502.30 |
| 1999-07-13 | 5,190 | 5,290 | 5,020 | 5,290 | 68,100 | 485.77 |
| 1999-07-12 | 5,200 | 5,350 | 5,050 | 5,240 | 78,600 | 481.18 |
| 1999-07-09 | 4,910 | 5,030 | 4,910 | 5,000 | 66,100 | 459.14 |
| 1999-07-08 | 5,330 | 5,330 | 5,110 | 5,110 | 68,700 | 469.24 |
| 1999-07-07 | 5,580 | 5,580 | 5,300 | 5,320 | 64,000 | 488.52 |
| 1999-07-06 | 5,610 | 5,610 | 5,450 | 5,550 | 103,800 | 509.64 |
| 1999-07-05 | 5,480 | 5,570 | 5,380 | 5,540 | 107,500 | 508.72 |
| 1999-07-02 | 5,320 | 5,420 | 5,290 | 5,420 | 172,400 | 497.70 |
| 1999-07-01 | 5,100 | 5,240 | 5,000 | 5,240 | 120,100 | 481.18 |
| 1999-06-30 | 4,970 | 5,060 | 4,950 | 4,950 | 141,300 | 454.55 |
| 1999-06-29 | 4,850 | 4,900 | 4,840 | 4,870 | 95,900 | 447.20 |
| 1999-06-28 | 4,850 | 4,940 | 4,840 | 4,900 | 91,700 | 449.95 |
| 1999-06-25 | 4,990 | 5,110 | 4,850 | 5,000 | 61,200 | 459.14 |
| 1999-06-24 | 5,200 | 5,320 | 5,060 | 5,190 | 112,400 | 476.58 |
| 1999-06-23 | 5,120 | 5,300 | 5,100 | 5,200 | 201,500 | 477.50 |
| 1999-06-22 | 4,950 | 5,080 | 4,900 | 5,060 | 173,600 | 464.65 |
| 1999-06-21 | 4,870 | 4,900 | 4,800 | 4,900 | 66,500 | 449.95 |
| 1999-06-18 | 4,640 | 4,950 | 4,500 | 4,920 | 109,900 | 451.79 |
| 1999-06-17 | 4,770 | 4,770 | 4,590 | 4,590 | 57,100 | 421.49 |
| 1999-06-16 | 4,570 | 4,740 | 4,570 | 4,720 | 83,100 | 433.43 |
| 1999-06-15 | 4,620 | 4,620 | 4,550 | 4,620 | 41,600 | 424.24 |
| 1999-06-14 | 4,540 | 4,700 | 4,450 | 4,650 | 129,500 | 427 |
| 1999-06-11 | 4,450 | 4,560 | 4,440 | 4,500 | 250,600 | 413.22 |
| 1999-06-10 | 4,300 | 4,500 | 4,300 | 4,450 | 367,200 | 408.63 |
| 1999-06-09 | 4,260 | 4,280 | 4,170 | 4,260 | 60,700 | 391.19 |
| 1999-06-08 | 4,260 | 4,270 | 4,150 | 4,270 | 70,300 | 392.10 |
| 1999-06-07 | 4,220 | 4,320 | 4,200 | 4,270 | 57,800 | 392.10 |
| 1999-06-04 | 4,270 | 4,400 | 4,150 | 4,270 | 192,400 | 392.10 |
| 1999-06-03 | 3,960 | 4,280 | 3,950 | 4,280 | 392,400 | 393.02 |
| 1999-06-02 | 3,900 | 3,940 | 3,850 | 3,930 | 54,000 | 360.88 |
| 1999-06-01 | 3,850 | 3,880 | 3,780 | 3,870 | 23,100 | 355.37 |
| 1999-05-31 | 3,880 | 3,880 | 3,800 | 3,840 | 130,300 | 352.62 |
| 1999-05-28 | 3,800 | 3,930 | 3,800 | 3,930 | 68,900 | 360.88 |
| 1999-05-27 | 3,800 | 3,830 | 3,790 | 3,830 | 64,000 | 351.70 |
| 1999-05-26 | 3,880 | 3,880 | 3,820 | 3,820 | 112,500 | 350.78 |
| 1999-05-25 | 3,920 | 3,920 | 3,880 | 3,920 | 45,800 | 359.96 |
| 1999-05-24 | 3,940 | 3,940 | 3,870 | 3,940 | 102,500 | 361.80 |
| 1999-05-21 | 3,900 | 3,950 | 3,820 | 3,900 | 249,300 | 358.13 |
| 1999-05-20 | 3,680 | 3,880 | 3,680 | 3,870 | 107,600 | 355.37 |
| 1999-05-19 | 3,700 | 3,790 | 3,680 | 3,730 | 96,300 | 342.52 |
| 1999-05-18 | 3,740 | 3,770 | 3,680 | 3,720 | 64,200 | 341.60 |
| 1999-05-17 | 3,560 | 3,770 | 3,540 | 3,770 | 16,300 | 346.19 |
| 1999-05-14 | 3,750 | 3,790 | 3,710 | 3,760 | 81,400 | 345.27 |
| 1999-05-13 | 3,680 | 3,800 | 3,680 | 3,750 | 203,500 | 344.35 |
| 1999-05-12 | 3,600 | 3,680 | 3,600 | 3,680 | 85,000 | 337.93 |
| 1999-05-11 | 3,500 | 3,560 | 3,490 | 3,550 | 50,300 | 325.99 |
| 1999-05-10 | 3,500 | 3,550 | 3,470 | 3,500 | 55,400 | 321.40 |
| 1999-05-07 | 3,660 | 3,660 | 3,550 | 3,550 | 34,000 | 325.99 |
| 1999-05-06 | 3,690 | 3,700 | 3,600 | 3,610 | 125,800 | 331.50 |
| 1999-04-30 | 3,500 | 3,560 | 3,480 | 3,550 | 45,000 | 325.99 |
| 1999-04-28 | 3,410 | 3,510 | 3,360 | 3,490 | 47,600 | 320.48 |
| 1999-04-27 | 3,470 | 3,490 | 3,380 | 3,410 | 28,600 | 313.13 |
| 1999-04-26 | 3,400 | 3,470 | 3,370 | 3,470 | 22,200 | 318.64 |
| 1999-04-23 | 3,400 | 3,400 | 3,250 | 3,400 | 37,600 | 312.21 |
| 1999-04-22 | 3,400 | 3,400 | 3,250 | 3,300 | 21,900 | 303.03 |
| 1999-04-21 | 3,380 | 3,380 | 3,250 | 3,350 | 17,800 | 307.62 |
| 1999-04-20 | 3,350 | 3,350 | 3,200 | 3,330 | 39,200 | 305.79 |
| 1999-04-19 | 3,540 | 3,540 | 3,350 | 3,350 | 21,500 | 307.62 |
| 1999-04-16 | 3,590 | 3,600 | 3,510 | 3,550 | 111,400 | 325.99 |
| 1999-04-15 | 3,540 | 3,630 | 3,500 | 3,530 | 47,200 | 324.15 |
| 1999-04-14 | 3,490 | 3,500 | 3,410 | 3,490 | 68,100 | 320.48 |
| 1999-04-13 | 3,450 | 3,540 | 3,410 | 3,460 | 52,300 | 317.72 |
| 1999-04-12 | 3,420 | 3,500 | 3,390 | 3,400 | 22,700 | 312.21 |
| 1999-04-09 | 3,600 | 3,610 | 3,400 | 3,520 | 112,700 | 323.23 |
| 1999-04-08 | 3,610 | 3,710 | 3,500 | 3,500 | 73,000 | 321.40 |
| 1999-04-07 | 3,760 | 3,760 | 3,600 | 3,750 | 100,700 | 344.35 |
| 1999-04-06 | 3,930 | 3,930 | 3,750 | 3,760 | 101,300 | 345.27 |
| 1999-04-05 | 3,800 | 3,960 | 3,800 | 3,900 | 181,700 | 358.13 |
| 1999-04-02 | 3,680 | 3,800 | 3,630 | 3,780 | 183,600 | 347.11 |
| 1999-04-01 | 3,450 | 3,740 | 3,310 | 3,730 | 263,100 | 342.52 |
| 1999-03-31 | 3,170 | 3,440 | 3,120 | 3,430 | 119,400 | 314.97 |
| 1999-03-30 | 3,240 | 3,350 | 3,190 | 3,200 | 82,200 | 293.85 |
| 1999-03-29 | 3,270 | 3,300 | 3,220 | 3,240 | 56,500 | 297.52 |
| 1999-03-26 | 3,110 | 3,390 | 3,090 | 3,270 | 155,700 | 300.28 |
| 1999-03-25 | 2,970 | 3,150 | 2,970 | 3,100 | 76,700 | 284.67 |
| 1999-03-24 | 2,960 | 3,010 | 2,950 | 2,975 | 70,400 | 273.19 |
| 1999-03-23 | 3,040 | 3,300 | 3,040 | 3,060 | 151,700 | 280.99 |
| 1999-03-19 | 2,950 | 3,100 | 2,950 | 3,090 | 147,100 | 283.75 |
| 1999-03-18 | 2,905 | 2,990 | 2,900 | 2,960 | 114,100 | 271.81 |
| 1999-03-17 | 2,805 | 2,950 | 2,800 | 2,900 | 119,300 | 266.30 |
| 1999-03-16 | 2,690 | 2,830 | 2,690 | 2,800 | 137,100 | 257.12 |
| 1999-03-15 | 2,600 | 2,750 | 2,600 | 2,750 | 66,500 | 252.53 |
| 1999-03-12 | 2,630 | 2,680 | 2,590 | 2,680 | 64,500 | 246.10 |
| 1999-03-11 | 2,700 | 2,710 | 2,510 | 2,510 | 93,200 | 230.49 |
| 1999-03-10 | 2,695 | 2,710 | 2,655 | 2,655 | 73,500 | 243.80 |
| 1999-03-09 | 2,620 | 2,760 | 2,610 | 2,730 | 162,600 | 250.69 |
| 1999-03-08 | 2,630 | 2,645 | 2,600 | 2,625 | 84,200 | 241.05 |
| 1999-03-05 | 2,565 | 2,625 | 2,565 | 2,600 | 108,200 | 238.75 |
| 1999-03-04 | 2,545 | 2,560 | 2,540 | 2,545 | 47,400 | 233.70 |
| 1999-03-03 | 2,500 | 2,550 | 2,495 | 2,545 | 81,900 | 233.70 |
| 1999-03-02 | 2,520 | 2,580 | 2,510 | 2,520 | 118,800 | 231.41 |
| 1999-03-01 | 2,450 | 2,530 | 2,420 | 2,495 | 103,400 | 229.11 |
| 1999-02-26 | 2,410 | 2,440 | 2,405 | 2,415 | 22,800 | 221.76 |
| 1999-02-25 | 2,400 | 2,460 | 2,365 | 2,440 | 35,300 | 224.06 |
| 1999-02-24 | 2,470 | 2,470 | 2,390 | 2,450 | 47,800 | 224.98 |
| 1999-02-23 | 2,400 | 2,500 | 2,395 | 2,500 | 91,000 | 229.57 |
| 1999-02-22 | 2,380 | 2,395 | 2,350 | 2,395 | 15,300 | 219.93 |
| 1999-02-19 | 2,380 | 2,390 | 2,365 | 2,390 | 22,100 | 219.47 |
| 1999-02-18 | 2,395 | 2,395 | 2,315 | 2,385 | 39,500 | 219.01 |
| 1999-02-17 | 2,270 | 2,400 | 2,250 | 2,380 | 73,600 | 218.55 |
| 1999-02-16 | 2,200 | 2,270 | 2,200 | 2,270 | 23,900 | 208.45 |
| 1999-02-15 | 2,200 | 2,240 | 2,175 | 2,220 | 38,500 | 203.86 |
| 1999-02-12 | 2,290 | 2,300 | 2,200 | 2,200 | 37,800 | 202.02 |
| 1999-02-10 | 2,270 | 2,300 | 2,250 | 2,295 | 12,300 | 210.74 |
| 1999-02-09 | 2,270 | 2,310 | 2,230 | 2,240 | 36,000 | 205.69 |
| 1999-02-08 | 2,215 | 2,300 | 2,200 | 2,290 | 28,300 | 210.29 |
| 1999-02-05 | 2,260 | 2,260 | 2,150 | 2,240 | 54,000 | 205.69 |
| 1999-02-04 | 2,190 | 2,280 | 2,190 | 2,280 | 9,800 | 209.37 |
| 1999-02-03 | 2,280 | 2,280 | 2,185 | 2,195 | 58,300 | 201.56 |
| 1999-02-02 | 2,200 | 2,300 | 2,180 | 2,280 | 16,600 | 209.37 |
| 1999-02-01 | 2,250 | 2,250 | 2,100 | 2,200 | 70,200 | 202.02 |
| 1999-01-29 | 2,220 | 2,260 | 2,145 | 2,200 | 69,500 | 202.02 |
| 1999-01-28 | 2,310 | 2,325 | 2,250 | 2,300 | 51,500 | 211.20 |
| 1999-01-27 | 2,340 | 2,400 | 2,310 | 2,310 | 61,700 | 212.12 |
| 1999-01-26 | 2,400 | 2,420 | 2,380 | 2,380 | 29,400 | 218.55 |
| 1999-01-25 | 2,360 | 2,400 | 2,360 | 2,400 | 25,900 | 220.39 |
| 1999-01-22 | 2,420 | 2,430 | 2,345 | 2,360 | 30,000 | 216.71 |
| 1999-01-21 | 2,400 | 2,440 | 2,395 | 2,440 | 56,800 | 224.06 |
| 1999-01-20 | 2,340 | 2,420 | 2,340 | 2,410 | 89,300 | 221.30 |
| 1999-01-19 | 2,260 | 2,340 | 2,260 | 2,340 | 70,800 | 214.88 |
| 1999-01-18 | 2,215 | 2,300 | 2,210 | 2,250 | 28,500 | 206.61 |
| 1999-01-14 | 2,290 | 2,300 | 2,250 | 2,295 | 35,500 | 210.74 |
| 1999-01-13 | 2,200 | 2,290 | 2,200 | 2,290 | 9,900 | 210.29 |
| 1999-01-12 | 2,315 | 2,325 | 2,180 | 2,240 | 13,100 | 205.69 |
| 1999-01-11 | 2,340 | 2,340 | 2,300 | 2,340 | 48,700 | 214.88 |
| 1999-01-08 | 2,300 | 2,300 | 2,265 | 2,280 | 10,800 | 209.37 |
| 1999-01-07 | 2,200 | 2,340 | 2,200 | 2,310 | 33,200 | 212.12 |
| 1999-01-06 | 2,155 | 2,200 | 2,155 | 2,200 | 14,900 | 202.02 |
| 1999-01-05 | 2,190 | 2,190 | 2,150 | 2,150 | 8,200 | 197.43 |
| 1999-01-04 | 2,150 | 2,155 | 2,150 | 2,150 | 2,800 | 197.43 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
