9983 (株)ファーストリテイリング 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 | 42,300 | 42,300 | 41,000 | 41,600 | 37,700 | 3,466.67 |
| 1999-12-29 | 42,600 | 42,800 | 41,000 | 42,150 | 86,700 | 3,512.50 |
| 1999-12-28 | 40,000 | 42,000 | 39,500 | 42,000 | 142,300 | 3,500 |
| 1999-12-27 | 39,800 | 40,000 | 39,100 | 39,100 | 59,700 | 3,258.33 |
| 1999-12-24 | 40,000 | 40,500 | 39,100 | 39,800 | 78,700 | 3,316.67 |
| 1999-12-22 | 39,350 | 39,900 | 38,700 | 39,900 | 74,000 | 3,325 |
| 1999-12-21 | 37,900 | 39,100 | 37,100 | 38,450 | 97,300 | 3,204.17 |
| 1999-12-20 | 41,750 | 42,000 | 38,750 | 39,100 | 200,300 | 3,258.33 |
| 1999-12-17 | 41,100 | 43,500 | 39,550 | 41,750 | 538,800 | 3,479.17 |
| 1999-12-16 | 41,100 | 41,100 | 41,100 | 41,100 | 151,900 | 3,425 |
| 1999-12-15 | 38,100 | 38,100 | 38,100 | 38,100 | 18,700 | 3,175 |
| 1999-12-14 | 35,100 | 35,500 | 34,400 | 35,100 | 41,800 | 2,925 |
| 1999-12-13 | 36,450 | 36,450 | 35,200 | 35,200 | 26,700 | 2,933.33 |
| 1999-12-10 | 35,400 | 36,450 | 35,400 | 36,150 | 87,500 | 3,012.50 |
| 1999-12-09 | 34,550 | 35,300 | 34,150 | 34,650 | 66,900 | 2,887.50 |
| 1999-12-08 | 35,100 | 35,100 | 33,900 | 34,150 | 108,300 | 2,845.83 |
| 1999-12-07 | 36,200 | 36,900 | 35,000 | 35,700 | 125,900 | 2,975 |
| 1999-12-06 | 36,850 | 37,000 | 35,800 | 36,150 | 157,200 | 3,012.50 |
| 1999-12-03 | 36,600 | 36,600 | 34,100 | 34,100 | 165,300 | 2,841.67 |
| 1999-12-02 | 36,300 | 36,600 | 33,600 | 33,600 | 83,600 | 2,800 |
| 1999-12-01 | 37,400 | 37,850 | 36,300 | 36,600 | 79,100 | 3,050 |
| 1999-11-30 | 38,600 | 38,600 | 37,600 | 38,000 | 158,200 | 3,166.67 |
| 1999-11-29 | 36,000 | 38,300 | 35,600 | 38,300 | 159,300 | 3,191.67 |
| 1999-11-26 | 34,500 | 35,700 | 33,200 | 35,700 | 79,400 | 2,975 |
| 1999-11-25 | 35,150 | 36,350 | 34,100 | 34,500 | 116,900 | 2,875 |
| 1999-11-24 | 35,800 | 36,100 | 34,500 | 34,500 | 117,100 | 2,875 |
| 1999-11-22 | 35,700 | 37,500 | 35,700 | 36,400 | 86,100 | 3,033.33 |
| 1999-11-19 | 34,600 | 36,100 | 34,500 | 35,600 | 161,900 | 2,966.67 |
| 1999-11-18 | 32,800 | 34,800 | 32,500 | 33,100 | 133,900 | 2,758.33 |
| 1999-11-17 | 37,000 | 37,350 | 33,700 | 33,700 | 116,000 | 2,808.33 |
| 1999-11-16 | 38,600 | 38,600 | 36,000 | 36,700 | 135,000 | 3,058.33 |
| 1999-11-15 | 39,500 | 40,500 | 38,200 | 38,600 | 240,400 | 3,216.67 |
| 1999-11-12 | 38,000 | 40,700 | 36,800 | 38,950 | 311,400 | 3,245.83 |
| 1999-11-11 | 38,500 | 38,800 | 36,800 | 38,000 | 343,500 | 3,166.67 |
| 1999-11-10 | 33,300 | 36,100 | 32,600 | 36,100 | 306,000 | 3,008.33 |
| 1999-11-09 | 32,300 | 33,500 | 32,300 | 33,100 | 224,500 | 2,758.33 |
| 1999-11-08 | 33,600 | 33,600 | 31,500 | 31,500 | 246,400 | 2,625 |
| 1999-11-05 | 32,300 | 33,600 | 30,600 | 33,000 | 537,300 | 2,750 |
| 1999-11-04 | 29,170 | 30,800 | 29,100 | 30,800 | 531,300 | 2,566.67 |
| 1999-11-02 | 28,200 | 29,000 | 27,650 | 28,770 | 393,000 | 2,397.50 |
| 1999-11-01 | 25,600 | 27,000 | 25,200 | 27,000 | 295,800 | 2,250 |
| 1999-10-29 | 25,400 | 25,400 | 24,900 | 25,000 | 118,600 | 2,083.33 |
| 1999-10-28 | 24,000 | 25,000 | 23,900 | 24,910 | 137,400 | 2,075.83 |
| 1999-10-27 | 24,490 | 24,490 | 23,800 | 23,800 | 133,300 | 1,983.33 |
| 1999-10-26 | 24,600 | 24,600 | 23,880 | 24,210 | 77,600 | 2,017.50 |
| 1999-10-25 | 24,600 | 24,900 | 24,200 | 24,210 | 74,900 | 2,017.50 |
| 1999-10-22 | 24,000 | 24,400 | 23,800 | 23,800 | 116,100 | 1,983.33 |
| 1999-10-21 | 24,300 | 24,450 | 23,900 | 24,200 | 163,100 | 2,016.67 |
| 1999-10-20 | 22,750 | 23,500 | 22,690 | 23,500 | 150,300 | 1,958.33 |
| 1999-10-19 | 19,990 | 21,990 | 19,890 | 21,750 | 126,000 | 1,812.50 |
| 1999-10-18 | 20,000 | 20,000 | 20,000 | 20,000 | 32,100 | 1,666.67 |
| 1999-10-15 | 24,000 | 24,200 | 22,000 | 22,000 | 59,200 | 1,833.33 |
| 1999-10-14 | 24,200 | 24,570 | 23,300 | 24,000 | 116,200 | 2,000 |
| 1999-10-13 | 24,500 | 24,600 | 24,100 | 24,500 | 82,200 | 2,041.67 |
| 1999-10-12 | 25,500 | 25,700 | 24,000 | 24,810 | 165,000 | 2,067.50 |
| 1999-10-08 | 25,400 | 25,810 | 24,000 | 25,400 | 191,600 | 2,116.67 |
| 1999-10-07 | 24,270 | 25,670 | 23,700 | 25,000 | 350,900 | 2,083.33 |
| 1999-10-06 | 21,800 | 23,670 | 21,800 | 23,670 | 231,900 | 1,972.50 |
| 1999-10-05 | 22,400 | 22,700 | 21,400 | 21,670 | 114,000 | 1,805.83 |
| 1999-10-04 | 22,380 | 22,900 | 21,800 | 22,600 | 84,700 | 1,883.33 |
| 1999-10-01 | 20,500 | 22,500 | 20,500 | 22,290 | 187,300 | 1,857.50 |
| 1999-09-30 | 21,000 | 21,610 | 20,600 | 21,100 | 74,800 | 1,758.33 |
| 1999-09-29 | 21,300 | 21,500 | 20,000 | 21,000 | 66,500 | 1,750 |
| 1999-09-28 | 20,300 | 21,100 | 20,200 | 21,100 | 54,100 | 1,758.33 |
| 1999-09-27 | 18,060 | 19,710 | 18,050 | 19,100 | 45,200 | 1,591.67 |
| 1999-09-24 | 19,650 | 19,700 | 18,050 | 18,050 | 110,500 | 1,504.17 |
| 1999-09-22 | 20,000 | 20,200 | 20,000 | 20,050 | 101,700 | 1,670.83 |
| 1999-09-21 | 21,780 | 21,780 | 20,600 | 20,800 | 42,400 | 1,733.33 |
| 1999-09-20 | 22,000 | 22,200 | 21,500 | 21,580 | 76,800 | 1,798.33 |
| 1999-09-17 | 20,600 | 21,900 | 20,100 | 21,900 | 202,500 | 1,825 |
| 1999-09-16 | 21,800 | 22,300 | 21,000 | 21,000 | 117,000 | 1,750 |
| 1999-09-14 | 22,810 | 23,190 | 21,300 | 23,000 | 221,700 | 1,916.67 |
| 1999-09-13 | 21,210 | 22,410 | 21,100 | 22,410 | 240,300 | 1,867.50 |
| 1999-09-10 | 20,410 | 20,410 | 19,510 | 20,410 | 611,600 | 1,700.83 |
| 1999-09-09 | 18,410 | 18,410 | 18,410 | 18,410 | 95,200 | 1,534.17 |
| 1999-09-08 | 16,690 | 16,690 | 16,300 | 16,410 | 59,200 | 1,367.50 |
| 1999-09-07 | 16,800 | 17,000 | 16,300 | 16,300 | 48,100 | 1,358.33 |
| 1999-09-06 | 17,200 | 17,200 | 16,080 | 16,920 | 46,700 | 1,410 |
| 1999-09-03 | 16,550 | 16,700 | 16,000 | 16,600 | 84,600 | 1,383.33 |
| 1999-09-02 | 17,500 | 17,500 | 16,700 | 16,750 | 66,800 | 1,395.83 |
| 1999-09-01 | 17,300 | 17,650 | 17,200 | 17,500 | 74,300 | 1,458.33 |
| 1999-08-31 | 17,400 | 17,700 | 17,100 | 17,700 | 39,300 | 1,475 |
| 1999-08-30 | 17,580 | 17,690 | 17,100 | 17,500 | 37,400 | 1,458.33 |
| 1999-08-27 | 17,600 | 17,800 | 17,520 | 17,580 | 49,100 | 1,465 |
| 1999-08-26 | 17,800 | 17,980 | 17,660 | 17,780 | 104,400 | 1,481.67 |
| 1999-08-25 | 17,790 | 17,930 | 17,650 | 17,740 | 134,500 | 1,478.33 |
| 1999-08-24 | 17,500 | 17,500 | 17,100 | 17,390 | 48,400 | 1,449.17 |
| 1999-08-23 | 17,710 | 17,710 | 17,410 | 17,500 | 82,800 | 1,458.33 |
| 1999-08-20 | 17,400 | 17,600 | 17,180 | 17,300 | 62,100 | 1,441.67 |
| 1999-08-19 | 17,890 | 17,890 | 17,400 | 17,470 | 80,000 | 1,455.83 |
| 1999-08-18 | 17,500 | 17,810 | 17,300 | 17,750 | 159,500 | 1,479.17 |
| 1999-08-17 | 16,890 | 17,550 | 16,810 | 17,000 | 243,200 | 1,416.67 |
| 1999-08-16 | 16,710 | 16,940 | 16,600 | 16,800 | 51,900 | 1,400 |
| 1999-08-13 | 16,560 | 16,900 | 16,560 | 16,840 | 67,600 | 1,403.33 |
| 1999-08-12 | 16,800 | 16,800 | 16,430 | 16,600 | 37,100 | 1,383.33 |
| 1999-08-11 | 16,940 | 16,940 | 16,400 | 16,700 | 45,300 | 1,391.67 |
| 1999-08-10 | 16,600 | 16,950 | 16,300 | 16,950 | 73,600 | 1,412.50 |
| 1999-08-09 | 16,910 | 17,110 | 16,400 | 16,400 | 145,400 | 1,366.67 |
| 1999-08-06 | 16,470 | 16,790 | 16,200 | 16,710 | 89,500 | 1,392.50 |
| 1999-08-05 | 16,750 | 16,990 | 16,120 | 16,470 | 115,100 | 1,372.50 |
| 1999-08-04 | 17,090 | 17,320 | 16,410 | 16,500 | 173,200 | 1,375 |
| 1999-08-03 | 16,000 | 17,110 | 15,900 | 16,840 | 298,100 | 1,403.33 |
| 1999-08-02 | 15,950 | 16,000 | 15,600 | 15,700 | 56,900 | 1,308.33 |
| 1999-07-30 | 15,540 | 16,450 | 15,540 | 15,950 | 175,700 | 1,329.17 |
| 1999-07-29 | 14,300 | 16,000 | 14,300 | 15,940 | 131,800 | 1,328.33 |
| 1999-07-28 | 14,300 | 14,350 | 13,990 | 14,100 | 49,000 | 1,175 |
| 1999-07-27 | 14,110 | 14,300 | 13,700 | 14,300 | 75,600 | 1,191.67 |
| 1999-07-26 | 15,000 | 15,000 | 14,500 | 14,500 | 39,100 | 1,208.33 |
| 1999-07-23 | 14,300 | 15,200 | 13,700 | 15,000 | 170,800 | 1,250 |
| 1999-07-22 | 14,800 | 15,350 | 14,500 | 14,500 | 91,200 | 1,208.33 |
| 1999-07-21 | 15,450 | 15,490 | 15,020 | 15,350 | 132,000 | 1,279.17 |
| 1999-07-19 | 16,000 | 16,000 | 15,600 | 15,990 | 51,700 | 1,332.50 |
| 1999-07-16 | 16,400 | 17,300 | 15,590 | 16,000 | 172,200 | 1,333.33 |
| 1999-07-15 | 16,200 | 16,390 | 15,600 | 16,300 | 179,400 | 1,358.33 |
| 1999-07-14 | 16,200 | 16,600 | 15,800 | 16,100 | 198,200 | 1,341.67 |
| 1999-07-13 | 17,050 | 17,050 | 16,000 | 16,600 | 219,400 | 1,383.33 |
| 1999-07-12 | 16,200 | 16,950 | 15,850 | 16,850 | 401,400 | 1,404.17 |
| 1999-07-09 | 14,300 | 15,300 | 14,150 | 15,200 | 581,500 | 1,266.67 |
| 1999-07-08 | 14,410 | 14,410 | 13,100 | 13,300 | 394,500 | 1,108.33 |
| 1999-07-07 | 13,900 | 13,950 | 13,100 | 13,210 | 111,600 | 1,100.83 |
| 1999-07-06 | 14,250 | 14,400 | 13,800 | 13,800 | 116,700 | 1,150 |
| 1999-07-05 | 14,600 | 14,650 | 13,910 | 14,050 | 182,000 | 1,170.83 |
| 1999-07-02 | 13,200 | 14,510 | 13,200 | 14,400 | 215,700 | 1,200 |
| 1999-07-01 | 13,700 | 13,800 | 13,000 | 13,000 | 248,900 | 1,083.33 |
| 1999-06-30 | 13,900 | 13,900 | 12,500 | 13,000 | 267,900 | 1,083.33 |
| 1999-06-29 | 13,490 | 14,800 | 13,490 | 13,900 | 372,300 | 1,158.33 |
| 1999-06-28 | 12,200 | 13,690 | 12,150 | 13,690 | 239,300 | 1,140.83 |
| 1999-06-25 | 11,580 | 12,020 | 11,220 | 11,690 | 193,700 | 974.17 |
| 1999-06-24 | 11,500 | 11,600 | 11,000 | 11,000 | 79,500 | 916.67 |
| 1999-06-23 | 11,000 | 11,750 | 10,970 | 11,150 | 146,900 | 929.17 |
| 1999-06-22 | 11,000 | 12,010 | 10,500 | 11,000 | 248,200 | 916.67 |
| 1999-06-21 | 10,390 | 10,600 | 10,200 | 10,600 | 180,400 | 883.33 |
| 1999-06-18 | 10,010 | 10,610 | 9,800 | 10,450 | 320,900 | 870.83 |
| 1999-06-17 | 9,610 | 9,610 | 9,550 | 9,610 | 342,400 | 800.83 |
| 1999-06-16 | 8,000 | 8,790 | 7,990 | 8,610 | 209,100 | 717.50 |
| 1999-06-15 | 7,800 | 8,150 | 7,790 | 7,900 | 101,800 | 658.33 |
| 1999-06-14 | 7,800 | 7,900 | 7,620 | 7,800 | 86,000 | 650 |
| 1999-06-11 | 8,340 | 8,340 | 7,600 | 7,800 | 80,400 | 650 |
| 1999-06-10 | 8,300 | 8,350 | 7,900 | 8,040 | 159,100 | 670 |
| 1999-06-09 | 8,250 | 9,100 | 8,000 | 8,410 | 227,600 | 700.83 |
| 1999-06-08 | 7,500 | 8,250 | 7,500 | 8,250 | 334,400 | 687.50 |
| 1999-06-07 | 7,200 | 7,340 | 7,100 | 7,250 | 185,100 | 604.17 |
| 1999-06-04 | 7,040 | 7,260 | 6,850 | 7,020 | 197,300 | 585 |
| 1999-06-03 | 6,500 | 7,300 | 6,490 | 7,240 | 479,200 | 603.33 |
| 1999-06-02 | 6,110 | 6,480 | 6,110 | 6,430 | 264,300 | 535.83 |
| 1999-06-01 | 5,800 | 6,060 | 5,790 | 6,060 | 97,500 | 505 |
| 1999-05-31 | 5,990 | 6,000 | 5,770 | 5,800 | 60,000 | 483.33 |
| 1999-05-28 | 5,700 | 5,900 | 5,550 | 5,900 | 60,900 | 491.67 |
| 1999-05-27 | 5,450 | 5,700 | 5,450 | 5,700 | 42,200 | 475 |
| 1999-05-26 | 5,490 | 5,550 | 5,200 | 5,450 | 35,300 | 454.17 |
| 1999-05-25 | 5,200 | 5,490 | 5,200 | 5,450 | 59,900 | 454.17 |
| 1999-05-24 | 5,200 | 5,300 | 5,140 | 5,200 | 104,200 | 433.33 |
| 1999-05-21 | 5,480 | 5,600 | 5,450 | 5,500 | 32,300 | 458.33 |
| 1999-05-20 | 5,700 | 5,700 | 5,400 | 5,480 | 40,600 | 456.67 |
| 1999-05-19 | 6,000 | 6,000 | 5,700 | 5,700 | 55,600 | 475 |
| 1999-05-18 | 5,720 | 6,000 | 5,720 | 5,910 | 37,700 | 492.50 |
| 1999-05-17 | 6,020 | 6,080 | 5,620 | 5,760 | 27,200 | 480 |
| 1999-05-14 | 6,190 | 6,190 | 6,010 | 6,120 | 41,800 | 510 |
| 1999-05-13 | 6,180 | 6,180 | 6,100 | 6,140 | 34,700 | 511.67 |
| 1999-05-12 | 6,160 | 6,190 | 6,080 | 6,190 | 46,700 | 515.83 |
| 1999-05-11 | 6,120 | 6,190 | 6,120 | 6,160 | 90,300 | 513.33 |
| 1999-05-10 | 6,200 | 6,200 | 6,050 | 6,150 | 44,600 | 512.50 |
| 1999-05-07 | 6,290 | 6,290 | 6,190 | 6,200 | 67,700 | 516.67 |
| 1999-05-06 | 6,200 | 6,250 | 6,100 | 6,240 | 108,400 | 520 |
| 1999-04-30 | 6,000 | 6,150 | 5,900 | 6,140 | 67,000 | 511.67 |
| 1999-04-28 | 6,000 | 6,050 | 5,930 | 5,930 | 56,000 | 494.17 |
| 1999-04-27 | 5,970 | 6,190 | 5,970 | 6,100 | 90,100 | 508.33 |
| 1999-04-26 | 6,090 | 6,090 | 5,940 | 6,000 | 47,200 | 500 |
| 1999-04-23 | 6,000 | 6,160 | 6,000 | 6,090 | 224,000 | 507.50 |
| 1999-04-22 | 5,620 | 5,990 | 5,570 | 5,990 | 86,100 | 499.17 |
| 1999-04-21 | 5,830 | 5,830 | 5,600 | 5,620 | 28,500 | 468.33 |
| 1999-04-20 | 5,590 | 5,840 | 5,550 | 5,830 | 46,400 | 485.83 |
| 1999-04-19 | 6,100 | 6,130 | 5,810 | 5,890 | 69,000 | 490.83 |
| 1999-04-16 | 5,990 | 6,160 | 5,800 | 6,080 | 276,900 | 506.67 |
| 1999-04-15 | 6,100 | 6,330 | 5,690 | 5,690 | 276,200 | 474.17 |
| 1999-04-14 | 5,900 | 5,940 | 5,700 | 5,910 | 58,800 | 492.50 |
| 1999-04-13 | 6,100 | 6,160 | 6,020 | 6,040 | 72,400 | 503.33 |
| 1999-04-12 | 6,060 | 6,150 | 5,980 | 6,040 | 107,600 | 503.33 |
| 1999-04-09 | 6,020 | 6,250 | 5,930 | 6,020 | 145,300 | 501.67 |
| 1999-04-08 | 5,800 | 6,020 | 5,800 | 5,810 | 235,500 | 484.17 |
| 1999-04-07 | 5,600 | 5,940 | 5,600 | 5,800 | 177,000 | 483.33 |
| 1999-04-06 | 5,450 | 5,900 | 5,450 | 5,450 | 181,700 | 454.17 |
| 1999-04-05 | 5,500 | 5,550 | 5,250 | 5,400 | 71,200 | 450 |
| 1999-04-02 | 5,340 | 5,500 | 5,250 | 5,400 | 177,700 | 450 |
| 1999-04-01 | 4,700 | 5,150 | 4,690 | 5,100 | 188,800 | 425 |
| 1999-03-31 | 4,690 | 4,700 | 4,650 | 4,690 | 76,700 | 390.83 |
| 1999-03-30 | 4,700 | 4,700 | 4,550 | 4,690 | 66,700 | 390.83 |
| 1999-03-29 | 4,650 | 4,730 | 4,600 | 4,680 | 213,700 | 390 |
| 1999-03-26 | 4,650 | 4,650 | 4,550 | 4,550 | 51,800 | 379.17 |
| 1999-03-25 | 4,780 | 4,780 | 4,620 | 4,700 | 39,100 | 391.67 |
| 1999-03-24 | 4,890 | 4,890 | 4,750 | 4,780 | 35,600 | 398.33 |
| 1999-03-23 | 4,770 | 4,890 | 4,720 | 4,890 | 88,700 | 407.50 |
| 1999-03-19 | 4,670 | 4,800 | 4,670 | 4,720 | 90,000 | 393.33 |
| 1999-03-18 | 4,730 | 4,870 | 4,730 | 4,820 | 341,400 | 401.67 |
| 1999-03-17 | 4,730 | 4,980 | 4,720 | 4,980 | 433,200 | 415 |
| 1999-03-16 | 4,000 | 4,480 | 3,990 | 4,480 | 488,700 | 373.33 |
| 1999-03-15 | 3,850 | 4,000 | 3,820 | 3,980 | 100,900 | 331.67 |
| 1999-03-12 | 3,900 | 3,910 | 3,860 | 3,870 | 56,300 | 322.50 |
| 1999-03-11 | 3,990 | 4,000 | 3,920 | 3,950 | 59,100 | 329.17 |
| 1999-03-10 | 4,110 | 4,110 | 4,000 | 4,000 | 54,400 | 333.33 |
| 1999-03-09 | 4,140 | 4,140 | 3,910 | 4,060 | 54,500 | 338.33 |
| 1999-03-08 | 4,000 | 4,150 | 4,000 | 4,140 | 127,400 | 345 |
| 1999-03-05 | 4,000 | 4,090 | 3,950 | 3,970 | 243,300 | 330.83 |
| 1999-03-04 | 3,800 | 4,050 | 3,750 | 3,950 | 345,700 | 329.17 |
| 1999-03-03 | 3,630 | 3,850 | 3,630 | 3,750 | 188,300 | 312.50 |
| 1999-03-02 | 3,630 | 3,630 | 3,590 | 3,620 | 78,200 | 301.67 |
| 1999-03-01 | 3,650 | 3,670 | 3,630 | 3,630 | 50,200 | 302.50 |
| 1999-02-26 | 3,640 | 3,660 | 3,580 | 3,650 | 82,700 | 304.17 |
| 1999-02-25 | 3,730 | 3,730 | 3,650 | 3,690 | 32,600 | 307.50 |
| 1999-02-24 | 3,600 | 3,750 | 3,580 | 3,630 | 54,700 | 302.50 |
| 1999-02-23 | 3,440 | 3,800 | 3,400 | 3,800 | 90,600 | 316.67 |
| 1999-02-22 | 3,600 | 3,610 | 3,540 | 3,550 | 44,900 | 295.83 |
| 1999-02-19 | 3,550 | 3,640 | 3,550 | 3,600 | 78,000 | 300 |
| 1999-02-18 | 3,700 | 3,750 | 3,490 | 3,600 | 74,100 | 300 |
| 1999-02-17 | 3,850 | 3,850 | 3,700 | 3,700 | 116,000 | 308.33 |
| 1999-02-16 | 3,980 | 3,990 | 3,630 | 3,760 | 182,100 | 313.33 |
| 1999-02-15 | 3,450 | 3,790 | 3,440 | 3,680 | 287,300 | 306.67 |
| 1999-02-12 | 3,300 | 3,490 | 3,300 | 3,410 | 288,500 | 284.17 |
| 1999-02-10 | 3,010 | 3,240 | 3,000 | 3,240 | 224,900 | 270 |
| 1999-02-09 | 2,765 | 2,940 | 2,760 | 2,940 | 164,600 | 245 |
| 1999-02-08 | 2,725 | 2,770 | 2,700 | 2,770 | 21,300 | 230.83 |
| 1999-02-05 | 2,635 | 2,800 | 2,600 | 2,765 | 74,900 | 230.42 |
| 1999-02-04 | 2,650 | 2,680 | 2,600 | 2,600 | 44,100 | 216.67 |
| 1999-02-03 | 2,560 | 2,680 | 2,530 | 2,650 | 65,800 | 220.83 |
| 1999-02-02 | 2,430 | 2,600 | 2,430 | 2,580 | 28,000 | 215 |
| 1999-02-01 | 2,580 | 2,800 | 2,550 | 2,550 | 146,400 | 212.50 |
| 1999-01-29 | 2,580 | 2,595 | 2,570 | 2,590 | 52,500 | 215.83 |
| 1999-01-28 | 2,510 | 2,550 | 2,510 | 2,550 | 26,400 | 212.50 |
| 1999-01-27 | 2,450 | 2,500 | 2,410 | 2,500 | 28,100 | 208.33 |
| 1999-01-26 | 2,425 | 2,520 | 2,415 | 2,460 | 34,000 | 205 |
| 1999-01-25 | 2,400 | 2,430 | 2,400 | 2,410 | 90,300 | 200.83 |
| 1999-01-22 | 2,300 | 2,390 | 2,275 | 2,390 | 42,500 | 199.17 |
| 1999-01-21 | 2,150 | 2,250 | 2,130 | 2,250 | 44,800 | 187.50 |
| 1999-01-20 | 2,140 | 2,180 | 2,120 | 2,170 | 26,100 | 180.83 |
| 1999-01-19 | 2,160 | 2,160 | 2,140 | 2,145 | 15,700 | 178.75 |
| 1999-01-18 | 2,200 | 2,200 | 2,160 | 2,165 | 15,000 | 180.42 |
| 1999-01-14 | 2,160 | 2,200 | 2,110 | 2,200 | 34,700 | 183.33 |
| 1999-01-13 | 2,150 | 2,155 | 2,100 | 2,120 | 15,900 | 176.67 |
| 1999-01-12 | 2,200 | 2,205 | 2,150 | 2,170 | 20,900 | 180.83 |
| 1999-01-11 | 2,250 | 2,280 | 2,200 | 2,280 | 7,000 | 190 |
| 1999-01-08 | 2,320 | 2,320 | 2,250 | 2,320 | 22,300 | 193.33 |
| 1999-01-07 | 2,200 | 2,340 | 2,100 | 2,325 | 68,500 | 193.75 |
| 1999-01-06 | 2,040 | 2,240 | 2,010 | 2,220 | 61,500 | 185 |
| 1999-01-05 | 2,060 | 2,100 | 2,000 | 2,020 | 10,700 | 168.33 |
| 1999-01-04 | 1,980 | 2,100 | 1,980 | 2,060 | 11,600 | 171.67 |
分割・併合履歴 ： [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株
