1377 (株)サカタのタネ 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 | 2,360 | 2,430 | 2,360 | 2,430 | 20,400 | 2,430 |
| 1999-12-29 | 2,400 | 2,445 | 2,360 | 2,360 | 59,600 | 2,360 |
| 1999-12-28 | 2,440 | 2,450 | 2,400 | 2,420 | 54,800 | 2,420 |
| 1999-12-27 | 2,430 | 2,465 | 2,400 | 2,400 | 22,800 | 2,400 |
| 1999-12-24 | 2,500 | 2,500 | 2,425 | 2,425 | 38,000 | 2,425 |
| 1999-12-22 | 2,450 | 2,460 | 2,420 | 2,445 | 44,100 | 2,445 |
| 1999-12-21 | 2,500 | 2,500 | 2,440 | 2,445 | 30,400 | 2,445 |
| 1999-12-20 | 2,510 | 2,520 | 2,460 | 2,470 | 37,800 | 2,470 |
| 1999-12-17 | 2,505 | 2,515 | 2,500 | 2,500 | 44,100 | 2,500 |
| 1999-12-16 | 2,525 | 2,525 | 2,480 | 2,485 | 41,000 | 2,485 |
| 1999-12-15 | 2,510 | 2,525 | 2,460 | 2,465 | 71,700 | 2,465 |
| 1999-12-14 | 2,460 | 2,600 | 2,460 | 2,600 | 98,500 | 2,600 |
| 1999-12-13 | 2,455 | 2,460 | 2,440 | 2,455 | 42,300 | 2,455 |
| 1999-12-10 | 2,450 | 2,460 | 2,450 | 2,455 | 72,400 | 2,455 |
| 1999-12-09 | 2,460 | 2,470 | 2,410 | 2,420 | 51,600 | 2,420 |
| 1999-12-08 | 2,460 | 2,480 | 2,415 | 2,445 | 40,100 | 2,445 |
| 1999-12-07 | 2,450 | 2,455 | 2,435 | 2,450 | 106,900 | 2,450 |
| 1999-12-06 | 2,460 | 2,470 | 2,445 | 2,450 | 100,500 | 2,450 |
| 1999-12-03 | 2,450 | 2,465 | 2,400 | 2,450 | 100,700 | 2,450 |
| 1999-12-02 | 2,450 | 2,540 | 2,425 | 2,440 | 67,700 | 2,440 |
| 1999-12-01 | 2,505 | 2,540 | 2,420 | 2,430 | 62,500 | 2,430 |
| 1999-11-30 | 2,450 | 2,500 | 2,450 | 2,450 | 68,400 | 2,450 |
| 1999-11-29 | 2,450 | 2,455 | 2,420 | 2,420 | 48,900 | 2,420 |
| 1999-11-26 | 2,560 | 2,560 | 2,450 | 2,450 | 45,300 | 2,450 |
| 1999-11-25 | 2,530 | 2,545 | 2,410 | 2,440 | 49,900 | 2,440 |
| 1999-11-24 | 2,650 | 2,650 | 2,520 | 2,530 | 41,800 | 2,530 |
| 1999-11-22 | 2,725 | 2,750 | 2,650 | 2,650 | 67,500 | 2,650 |
| 1999-11-19 | 2,705 | 2,715 | 2,650 | 2,685 | 65,700 | 2,685 |
| 1999-11-18 | 2,475 | 2,555 | 2,460 | 2,545 | 76,300 | 2,545 |
| 1999-11-17 | 2,450 | 2,455 | 2,400 | 2,435 | 68,700 | 2,435 |
| 1999-11-16 | 2,330 | 2,370 | 2,300 | 2,350 | 113,400 | 2,350 |
| 1999-11-15 | 2,380 | 2,380 | 2,300 | 2,330 | 103,900 | 2,330 |
| 1999-11-12 | 2,490 | 2,500 | 2,310 | 2,380 | 118,000 | 2,380 |
| 1999-11-11 | 2,635 | 2,635 | 2,450 | 2,450 | 50,000 | 2,450 |
| 1999-11-10 | 2,655 | 2,690 | 2,580 | 2,635 | 51,600 | 2,635 |
| 1999-11-09 | 2,740 | 2,740 | 2,630 | 2,690 | 38,400 | 2,690 |
| 1999-11-08 | 2,795 | 2,795 | 2,710 | 2,740 | 23,000 | 2,740 |
| 1999-11-05 | 2,770 | 2,770 | 2,700 | 2,755 | 59,400 | 2,755 |
| 1999-11-04 | 2,700 | 2,800 | 2,700 | 2,800 | 61,500 | 2,800 |
| 1999-11-02 | 2,695 | 2,700 | 2,680 | 2,700 | 26,800 | 2,700 |
| 1999-11-01 | 2,710 | 2,730 | 2,655 | 2,680 | 42,000 | 2,680 |
| 1999-10-29 | 2,665 | 2,695 | 2,655 | 2,655 | 38,100 | 2,655 |
| 1999-10-28 | 2,640 | 2,700 | 2,635 | 2,655 | 64,300 | 2,655 |
| 1999-10-27 | 2,635 | 2,640 | 2,600 | 2,630 | 71,000 | 2,630 |
| 1999-10-26 | 2,630 | 2,640 | 2,610 | 2,610 | 120,300 | 2,610 |
| 1999-10-25 | 2,600 | 2,630 | 2,600 | 2,630 | 118,700 | 2,630 |
| 1999-10-22 | 2,610 | 2,635 | 2,580 | 2,595 | 113,700 | 2,595 |
| 1999-10-21 | 2,665 | 2,665 | 2,610 | 2,610 | 42,700 | 2,610 |
| 1999-10-20 | 2,630 | 2,695 | 2,610 | 2,625 | 73,600 | 2,625 |
| 1999-10-19 | 2,500 | 2,560 | 2,490 | 2,515 | 114,700 | 2,515 |
| 1999-10-18 | 2,500 | 2,505 | 2,450 | 2,460 | 267,600 | 2,460 |
| 1999-10-15 | 2,520 | 2,530 | 2,455 | 2,500 | 105,900 | 2,500 |
| 1999-10-14 | 2,640 | 2,640 | 2,560 | 2,560 | 68,800 | 2,560 |
| 1999-10-13 | 2,705 | 2,735 | 2,630 | 2,640 | 90,600 | 2,640 |
| 1999-10-12 | 2,870 | 2,885 | 2,700 | 2,745 | 61,400 | 2,745 |
| 1999-10-08 | 2,830 | 2,830 | 2,760 | 2,765 | 56,300 | 2,765 |
| 1999-10-07 | 2,880 | 2,890 | 2,850 | 2,860 | 18,100 | 2,860 |
| 1999-10-06 | 2,850 | 2,970 | 2,830 | 2,890 | 33,400 | 2,890 |
| 1999-10-05 | 2,910 | 2,940 | 2,845 | 2,860 | 29,400 | 2,860 |
| 1999-10-04 | 2,935 | 2,955 | 2,900 | 2,940 | 31,300 | 2,940 |
| 1999-10-01 | 2,970 | 2,970 | 2,920 | 2,955 | 36,200 | 2,955 |
| 1999-09-30 | 2,930 | 2,970 | 2,900 | 2,970 | 25,100 | 2,970 |
| 1999-09-29 | 2,920 | 2,945 | 2,810 | 2,940 | 22,000 | 2,940 |
| 1999-09-28 | 2,985 | 2,985 | 2,900 | 2,920 | 15,100 | 2,920 |
| 1999-09-27 | 2,860 | 2,885 | 2,820 | 2,825 | 37,500 | 2,825 |
| 1999-09-24 | 2,850 | 2,855 | 2,800 | 2,820 | 65,700 | 2,820 |
| 1999-09-22 | 2,900 | 2,900 | 2,830 | 2,865 | 35,900 | 2,865 |
| 1999-09-21 | 3,010 | 3,010 | 2,910 | 2,950 | 61,100 | 2,950 |
| 1999-09-20 | 3,170 | 3,170 | 3,020 | 3,050 | 23,500 | 3,050 |
| 1999-09-17 | 3,000 | 3,100 | 3,000 | 3,070 | 30,700 | 3,070 |
| 1999-09-16 | 3,100 | 3,100 | 2,970 | 3,070 | 31,700 | 3,070 |
| 1999-09-14 | 3,130 | 3,150 | 3,090 | 3,100 | 42,400 | 3,100 |
| 1999-09-13 | 3,140 | 3,170 | 3,110 | 3,130 | 58,900 | 3,130 |
| 1999-09-10 | 3,210 | 3,210 | 3,150 | 3,150 | 119,000 | 3,150 |
| 1999-09-09 | 3,210 | 3,240 | 3,200 | 3,210 | 30,900 | 3,210 |
| 1999-09-08 | 3,230 | 3,240 | 3,210 | 3,210 | 41,400 | 3,210 |
| 1999-09-07 | 3,260 | 3,270 | 3,210 | 3,230 | 18,100 | 3,230 |
| 1999-09-06 | 3,280 | 3,300 | 3,280 | 3,280 | 12,100 | 3,280 |
| 1999-09-03 | 3,250 | 3,290 | 3,200 | 3,290 | 43,000 | 3,290 |
| 1999-09-02 | 3,250 | 3,290 | 3,230 | 3,230 | 29,300 | 3,230 |
| 1999-09-01 | 3,300 | 3,350 | 3,210 | 3,350 | 28,200 | 3,350 |
| 1999-08-31 | 3,350 | 3,400 | 3,210 | 3,210 | 42,500 | 3,210 |
| 1999-08-30 | 3,250 | 3,350 | 3,220 | 3,350 | 34,800 | 3,350 |
| 1999-08-27 | 3,290 | 3,310 | 3,250 | 3,250 | 20,500 | 3,250 |
| 1999-08-26 | 3,270 | 3,300 | 3,260 | 3,270 | 16,500 | 3,270 |
| 1999-08-25 | 3,370 | 3,370 | 3,290 | 3,330 | 17,600 | 3,330 |
| 1999-08-24 | 3,400 | 3,400 | 3,300 | 3,300 | 31,900 | 3,300 |
| 1999-08-23 | 3,440 | 3,440 | 3,370 | 3,400 | 19,200 | 3,400 |
| 1999-08-20 | 3,340 | 3,400 | 3,320 | 3,340 | 16,100 | 3,340 |
| 1999-08-19 | 3,300 | 3,390 | 3,300 | 3,320 | 21,800 | 3,320 |
| 1999-08-18 | 3,390 | 3,450 | 3,310 | 3,350 | 59,300 | 3,350 |
| 1999-08-17 | 3,330 | 3,400 | 3,320 | 3,340 | 35,600 | 3,340 |
| 1999-08-16 | 3,350 | 3,430 | 3,350 | 3,430 | 14,500 | 3,430 |
| 1999-08-13 | 3,280 | 3,380 | 3,250 | 3,380 | 52,700 | 3,380 |
| 1999-08-12 | 3,400 | 3,420 | 3,370 | 3,380 | 9,500 | 3,380 |
| 1999-08-11 | 3,420 | 3,420 | 3,380 | 3,420 | 11,200 | 3,420 |
| 1999-08-10 | 3,400 | 3,440 | 3,360 | 3,430 | 25,400 | 3,430 |
| 1999-08-09 | 3,290 | 3,400 | 3,290 | 3,400 | 26,500 | 3,400 |
| 1999-08-06 | 3,370 | 3,390 | 3,260 | 3,280 | 77,400 | 3,280 |
| 1999-08-05 | 3,460 | 3,460 | 3,330 | 3,450 | 50,600 | 3,450 |
| 1999-08-04 | 3,590 | 3,590 | 3,500 | 3,550 | 78,900 | 3,550 |
| 1999-08-03 | 3,520 | 3,610 | 3,450 | 3,610 | 159,400 | 3,610 |
| 1999-08-02 | 3,230 | 3,460 | 3,230 | 3,460 | 46,500 | 3,460 |
| 1999-07-30 | 3,400 | 3,400 | 3,310 | 3,330 | 32,600 | 3,330 |
| 1999-07-29 | 3,380 | 3,450 | 3,350 | 3,350 | 19,600 | 3,350 |
| 1999-07-28 | 3,410 | 3,430 | 3,380 | 3,420 | 50,100 | 3,420 |
| 1999-07-27 | 3,400 | 3,460 | 3,380 | 3,460 | 60,500 | 3,460 |
| 1999-07-26 | 3,400 | 3,490 | 3,350 | 3,450 | 36,400 | 3,450 |
| 1999-07-23 | 3,300 | 3,400 | 3,210 | 3,350 | 45,600 | 3,350 |
| 1999-07-22 | 3,450 | 3,480 | 3,350 | 3,350 | 37,700 | 3,350 |
| 1999-07-21 | 3,570 | 3,570 | 3,410 | 3,430 | 45,200 | 3,430 |
| 1999-07-19 | 3,460 | 3,500 | 3,430 | 3,470 | 42,600 | 3,470 |
| 1999-07-16 | 3,430 | 3,480 | 3,360 | 3,360 | 89,100 | 3,360 |
| 1999-07-15 | 3,400 | 3,440 | 3,370 | 3,410 | 58,300 | 3,410 |
| 1999-07-14 | 3,450 | 3,490 | 3,400 | 3,430 | 82,600 | 3,430 |
| 1999-07-13 | 3,500 | 3,500 | 3,410 | 3,450 | 86,300 | 3,450 |
| 1999-07-12 | 3,500 | 3,540 | 3,450 | 3,450 | 38,600 | 3,450 |
| 1999-07-09 | 3,590 | 3,590 | 3,410 | 3,500 | 53,000 | 3,500 |
| 1999-07-08 | 3,670 | 3,700 | 3,550 | 3,600 | 51,200 | 3,600 |
| 1999-07-07 | 3,700 | 3,750 | 3,650 | 3,660 | 77,600 | 3,660 |
| 1999-07-06 | 3,820 | 3,820 | 3,610 | 3,700 | 130,200 | 3,700 |
| 1999-07-05 | 3,700 | 3,800 | 3,550 | 3,770 | 184,400 | 3,770 |
| 1999-07-02 | 3,740 | 3,900 | 3,570 | 3,650 | 611,300 | 3,650 |
| 1999-07-01 | 3,300 | 3,740 | 3,210 | 3,740 | 399,700 | 3,740 |
| 1999-06-30 | 3,310 | 3,310 | 3,230 | 3,240 | 40,700 | 3,240 |
| 1999-06-29 | 3,300 | 3,320 | 3,230 | 3,300 | 42,600 | 3,300 |
| 1999-06-28 | 3,240 | 3,340 | 3,200 | 3,260 | 75,200 | 3,260 |
| 1999-06-25 | 3,200 | 3,290 | 3,180 | 3,190 | 50,200 | 3,190 |
| 1999-06-24 | 3,220 | 3,230 | 3,190 | 3,190 | 44,000 | 3,190 |
| 1999-06-23 | 3,290 | 3,290 | 3,220 | 3,240 | 40,700 | 3,240 |
| 1999-06-22 | 3,230 | 3,300 | 3,220 | 3,290 | 47,700 | 3,290 |
| 1999-06-21 | 3,270 | 3,310 | 3,240 | 3,280 | 37,900 | 3,280 |
| 1999-06-18 | 3,300 | 3,330 | 3,270 | 3,270 | 46,200 | 3,270 |
| 1999-06-17 | 3,240 | 3,300 | 3,230 | 3,270 | 53,800 | 3,270 |
| 1999-06-16 | 3,230 | 3,280 | 3,220 | 3,220 | 27,800 | 3,220 |
| 1999-06-15 | 3,250 | 3,270 | 3,190 | 3,210 | 21,000 | 3,210 |
| 1999-06-14 | 3,220 | 3,250 | 3,160 | 3,250 | 39,000 | 3,250 |
| 1999-06-11 | 3,210 | 3,290 | 3,190 | 3,210 | 101,300 | 3,210 |
| 1999-06-10 | 3,240 | 3,240 | 3,180 | 3,230 | 78,900 | 3,230 |
| 1999-06-09 | 3,250 | 3,270 | 3,230 | 3,230 | 52,400 | 3,230 |
| 1999-06-08 | 3,350 | 3,350 | 3,270 | 3,270 | 30,300 | 3,270 |
| 1999-06-07 | 3,270 | 3,350 | 3,270 | 3,330 | 48,000 | 3,330 |
| 1999-06-04 | 3,300 | 3,360 | 3,280 | 3,330 | 55,100 | 3,330 |
| 1999-06-03 | 3,350 | 3,380 | 3,310 | 3,360 | 28,000 | 3,360 |
| 1999-06-02 | 3,350 | 3,380 | 3,290 | 3,360 | 37,300 | 3,360 |
| 1999-06-01 | 3,320 | 3,350 | 3,280 | 3,350 | 43,900 | 3,350 |
| 1999-05-31 | 3,210 | 3,300 | 3,210 | 3,280 | 28,500 | 3,280 |
| 1999-05-28 | 3,230 | 3,350 | 3,200 | 3,300 | 47,900 | 3,300 |
| 1999-05-27 | 3,270 | 3,310 | 3,270 | 3,280 | 36,400 | 3,280 |
| 1999-05-26 | 3,300 | 3,350 | 3,220 | 3,300 | 55,300 | 3,300 |
| 1999-05-25 | 3,390 | 3,400 | 3,300 | 3,320 | 81,900 | 3,320 |
| 1999-05-24 | 3,340 | 3,400 | 3,300 | 3,400 | 120,900 | 3,400 |
| 1999-05-21 | 3,240 | 3,350 | 3,210 | 3,330 | 96,700 | 3,330 |
| 1999-05-20 | 3,280 | 3,300 | 3,150 | 3,230 | 57,500 | 3,230 |
| 1999-05-19 | 3,280 | 3,400 | 3,220 | 3,280 | 66,900 | 3,280 |
| 1999-05-18 | 3,200 | 3,340 | 3,150 | 3,280 | 88,400 | 3,280 |
| 1999-05-17 | 3,260 | 3,320 | 3,210 | 3,240 | 73,900 | 3,240 |
| 1999-05-14 | 3,310 | 3,450 | 3,300 | 3,410 | 163,800 | 3,410 |
| 1999-05-13 | 3,300 | 3,700 | 3,250 | 3,400 | 495,500 | 3,400 |
| 1999-05-12 | 3,200 | 3,320 | 3,120 | 3,320 | 297,100 | 3,320 |
| 1999-05-11 | 3,150 | 3,190 | 3,090 | 3,160 | 222,500 | 3,160 |
| 1999-05-10 | 2,950 | 3,130 | 2,945 | 3,100 | 336,600 | 3,100 |
| 1999-05-07 | 2,900 | 2,920 | 2,840 | 2,900 | 133,100 | 2,900 |
| 1999-05-06 | 2,785 | 2,890 | 2,770 | 2,840 | 105,200 | 2,840 |
| 1999-04-30 | 2,795 | 2,795 | 2,750 | 2,750 | 27,000 | 2,750 |
| 1999-04-28 | 2,750 | 2,820 | 2,750 | 2,760 | 81,900 | 2,760 |
| 1999-04-27 | 2,745 | 2,750 | 2,725 | 2,735 | 12,800 | 2,735 |
| 1999-04-26 | 2,760 | 2,760 | 2,700 | 2,715 | 14,600 | 2,715 |
| 1999-04-23 | 2,720 | 2,725 | 2,700 | 2,700 | 18,100 | 2,700 |
| 1999-04-22 | 2,680 | 2,745 | 2,680 | 2,700 | 17,200 | 2,700 |
| 1999-04-21 | 2,700 | 2,700 | 2,670 | 2,700 | 19,900 | 2,700 |
| 1999-04-20 | 2,730 | 2,730 | 2,650 | 2,690 | 45,400 | 2,690 |
| 1999-04-19 | 2,755 | 2,755 | 2,680 | 2,690 | 33,900 | 2,690 |
| 1999-04-16 | 2,775 | 2,800 | 2,760 | 2,760 | 26,500 | 2,760 |
| 1999-04-15 | 2,810 | 2,810 | 2,750 | 2,780 | 22,500 | 2,780 |
| 1999-04-14 | 2,800 | 2,800 | 2,765 | 2,780 | 27,200 | 2,780 |
| 1999-04-13 | 2,795 | 2,795 | 2,750 | 2,760 | 22,900 | 2,760 |
| 1999-04-12 | 2,800 | 2,815 | 2,775 | 2,775 | 25,600 | 2,775 |
| 1999-04-09 | 2,850 | 2,850 | 2,800 | 2,800 | 64,500 | 2,800 |
| 1999-04-08 | 2,725 | 2,800 | 2,700 | 2,790 | 74,500 | 2,790 |
| 1999-04-07 | 2,680 | 2,705 | 2,680 | 2,685 | 28,100 | 2,685 |
| 1999-04-06 | 2,720 | 2,720 | 2,650 | 2,660 | 52,600 | 2,660 |
| 1999-04-05 | 2,795 | 2,795 | 2,660 | 2,680 | 47,400 | 2,680 |
| 1999-04-02 | 2,810 | 2,810 | 2,715 | 2,715 | 40,500 | 2,715 |
| 1999-04-01 | 2,790 | 2,790 | 2,760 | 2,775 | 27,200 | 2,775 |
| 1999-03-31 | 2,820 | 2,820 | 2,750 | 2,760 | 30,600 | 2,760 |
| 1999-03-30 | 2,830 | 2,840 | 2,750 | 2,820 | 36,600 | 2,820 |
| 1999-03-29 | 2,775 | 2,810 | 2,750 | 2,810 | 28,400 | 2,810 |
| 1999-03-26 | 2,840 | 2,840 | 2,680 | 2,795 | 37,000 | 2,795 |
| 1999-03-25 | 2,650 | 2,850 | 2,640 | 2,850 | 45,300 | 2,850 |
| 1999-03-24 | 2,650 | 2,675 | 2,620 | 2,630 | 43,400 | 2,630 |
| 1999-03-23 | 2,750 | 2,750 | 2,600 | 2,635 | 37,300 | 2,635 |
| 1999-03-19 | 2,740 | 2,750 | 2,705 | 2,735 | 51,500 | 2,735 |
| 1999-03-18 | 2,730 | 2,730 | 2,690 | 2,705 | 37,200 | 2,705 |
| 1999-03-17 | 2,790 | 2,790 | 2,700 | 2,710 | 117,400 | 2,710 |
| 1999-03-16 | 2,725 | 2,770 | 2,710 | 2,770 | 41,900 | 2,770 |
| 1999-03-15 | 2,660 | 2,750 | 2,645 | 2,700 | 78,600 | 2,700 |
| 1999-03-12 | 2,700 | 2,700 | 2,640 | 2,650 | 74,200 | 2,650 |
| 1999-03-11 | 2,710 | 2,710 | 2,630 | 2,645 | 90,600 | 2,645 |
| 1999-03-10 | 2,765 | 2,765 | 2,720 | 2,750 | 30,000 | 2,750 |
| 1999-03-09 | 2,850 | 2,850 | 2,770 | 2,770 | 22,900 | 2,770 |
| 1999-03-08 | 2,880 | 2,880 | 2,790 | 2,790 | 44,600 | 2,790 |
| 1999-03-05 | 2,820 | 2,895 | 2,795 | 2,850 | 105,200 | 2,850 |
| 1999-03-04 | 2,830 | 2,845 | 2,805 | 2,820 | 47,500 | 2,820 |
| 1999-03-03 | 2,820 | 2,850 | 2,795 | 2,830 | 93,200 | 2,830 |
| 1999-03-02 | 2,790 | 2,820 | 2,755 | 2,820 | 79,700 | 2,820 |
| 1999-03-01 | 2,845 | 2,845 | 2,730 | 2,740 | 57,300 | 2,740 |
| 1999-02-26 | 2,770 | 2,840 | 2,730 | 2,830 | 107,400 | 2,830 |
| 1999-02-25 | 2,800 | 2,800 | 2,730 | 2,770 | 129,700 | 2,770 |
| 1999-02-24 | 2,570 | 2,800 | 2,570 | 2,800 | 192,400 | 2,800 |
| 1999-02-23 | 2,550 | 2,570 | 2,530 | 2,560 | 54,500 | 2,560 |
| 1999-02-22 | 2,565 | 2,565 | 2,505 | 2,550 | 21,100 | 2,550 |
| 1999-02-19 | 2,580 | 2,585 | 2,470 | 2,555 | 127,400 | 2,555 |
| 1999-02-18 | 2,495 | 2,565 | 2,475 | 2,565 | 120,800 | 2,565 |
| 1999-02-17 | 2,400 | 2,490 | 2,400 | 2,480 | 86,100 | 2,480 |
| 1999-02-16 | 2,355 | 2,400 | 2,350 | 2,400 | 27,000 | 2,400 |
| 1999-02-15 | 2,380 | 2,380 | 2,280 | 2,360 | 103,100 | 2,360 |
| 1999-02-12 | 2,370 | 2,400 | 2,360 | 2,400 | 16,100 | 2,400 |
| 1999-02-10 | 2,380 | 2,400 | 2,370 | 2,370 | 8,100 | 2,370 |
| 1999-02-09 | 2,415 | 2,420 | 2,380 | 2,380 | 3,400 | 2,380 |
| 1999-02-08 | 2,430 | 2,430 | 2,380 | 2,430 | 5,500 | 2,430 |
| 1999-02-05 | 2,410 | 2,420 | 2,405 | 2,420 | 10,100 | 2,420 |
| 1999-02-04 | 2,430 | 2,440 | 2,425 | 2,440 | 9,200 | 2,440 |
| 1999-02-03 | 2,420 | 2,465 | 2,420 | 2,430 | 5,100 | 2,430 |
| 1999-02-02 | 2,530 | 2,530 | 2,480 | 2,520 | 7,700 | 2,520 |
| 1999-02-01 | 2,540 | 2,540 | 2,410 | 2,470 | 11,000 | 2,470 |
| 1999-01-29 | 2,540 | 2,540 | 2,460 | 2,540 | 10,600 | 2,540 |
| 1999-01-28 | 2,545 | 2,550 | 2,505 | 2,540 | 11,400 | 2,540 |
| 1999-01-27 | 2,540 | 2,545 | 2,505 | 2,545 | 14,100 | 2,545 |
| 1999-01-26 | 2,500 | 2,550 | 2,500 | 2,530 | 25,100 | 2,530 |
| 1999-01-25 | 2,500 | 2,540 | 2,485 | 2,500 | 9,800 | 2,500 |
| 1999-01-22 | 2,540 | 2,540 | 2,460 | 2,500 | 10,700 | 2,500 |
| 1999-01-21 | 2,475 | 2,550 | 2,450 | 2,550 | 39,800 | 2,550 |
| 1999-01-20 | 2,500 | 2,500 | 2,480 | 2,490 | 34,300 | 2,490 |
| 1999-01-19 | 2,500 | 2,500 | 2,470 | 2,485 | 14,300 | 2,485 |
| 1999-01-18 | 2,495 | 2,500 | 2,485 | 2,500 | 18,100 | 2,500 |
| 1999-01-14 | 2,435 | 2,500 | 2,435 | 2,495 | 47,300 | 2,495 |
| 1999-01-13 | 2,390 | 2,440 | 2,380 | 2,430 | 30,300 | 2,430 |
| 1999-01-12 | 2,380 | 2,400 | 2,355 | 2,390 | 9,600 | 2,390 |
| 1999-01-11 | 2,390 | 2,390 | 2,375 | 2,385 | 5,100 | 2,385 |
| 1999-01-08 | 2,340 | 2,365 | 2,335 | 2,350 | 10,700 | 2,350 |
| 1999-01-07 | 2,410 | 2,430 | 2,365 | 2,395 | 16,500 | 2,395 |
| 1999-01-06 | 2,325 | 2,400 | 2,325 | 2,400 | 9,100 | 2,400 |
| 1999-01-05 | 2,410 | 2,410 | 2,320 | 2,320 | 14,400 | 2,320 |
| 1999-01-04 | 2,385 | 2,400 | 2,320 | 2,400 | 5,400 | 2,400 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株