2579 コカ・コーラ ボトラーズジャパンホールディングス(株) 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 | 3,910 | 4,300 | 3,910 | 4,300 | 7,300 | 3,909.09 |
| 1999-12-29 | 3,810 | 4,260 | 3,810 | 4,260 | 24,300 | 3,872.73 |
| 1999-12-28 | 3,900 | 3,900 | 3,750 | 3,760 | 1,500 | 3,418.18 |
| 1999-12-27 | 3,980 | 3,980 | 3,750 | 3,910 | 7,200 | 3,554.55 |
| 1999-12-24 | 4,000 | 4,020 | 3,750 | 4,000 | 23,100 | 3,636.36 |
| 1999-12-22 | 4,130 | 4,450 | 3,900 | 4,100 | 83,200 | 3,727.27 |
| 1999-12-21 | 3,950 | 4,300 | 3,880 | 4,220 | 46,800 | 3,836.36 |
| 1999-12-20 | 4,070 | 4,200 | 3,950 | 4,060 | 30,700 | 3,690.91 |
| 1999-12-17 | 4,010 | 4,150 | 4,000 | 4,080 | 22,600 | 3,709.09 |
| 1999-12-16 | 4,000 | 4,060 | 3,970 | 3,970 | 10,400 | 3,609.09 |
| 1999-12-15 | 4,140 | 4,200 | 3,950 | 3,960 | 43,300 | 3,600 |
| 1999-12-14 | 4,030 | 4,160 | 4,030 | 4,100 | 28,000 | 3,727.27 |
| 1999-12-13 | 4,250 | 4,270 | 4,000 | 4,080 | 24,400 | 3,709.09 |
| 1999-12-10 | 4,250 | 4,280 | 4,000 | 4,000 | 71,900 | 3,636.36 |
| 1999-12-09 | 3,950 | 4,050 | 3,900 | 4,050 | 22,900 | 3,681.82 |
| 1999-12-08 | 3,730 | 3,800 | 3,720 | 3,800 | 19,100 | 3,454.55 |
| 1999-12-07 | 3,750 | 3,780 | 3,580 | 3,580 | 20,700 | 3,254.55 |
| 1999-12-06 | 3,630 | 3,680 | 3,550 | 3,570 | 41,100 | 3,245.45 |
| 1999-12-03 | 3,960 | 4,000 | 3,500 | 3,580 | 85,500 | 3,254.55 |
| 1999-12-02 | 4,030 | 4,080 | 3,700 | 3,700 | 55,900 | 3,363.64 |
| 1999-12-01 | 4,050 | 4,300 | 4,020 | 4,080 | 39,800 | 3,709.09 |
| 1999-11-30 | 3,960 | 4,160 | 3,860 | 4,100 | 52,700 | 3,727.27 |
| 1999-11-29 | 4,170 | 4,170 | 4,010 | 4,010 | 20,300 | 3,645.45 |
| 1999-11-26 | 4,300 | 4,310 | 4,170 | 4,170 | 53,100 | 3,790.91 |
| 1999-11-25 | 4,330 | 4,360 | 4,300 | 4,300 | 40,700 | 3,909.09 |
| 1999-11-24 | 4,300 | 4,490 | 4,300 | 4,380 | 20,700 | 3,981.82 |
| 1999-11-22 | 4,490 | 4,500 | 4,270 | 4,400 | 59,100 | 4,000 |
| 1999-11-19 | 4,500 | 4,600 | 4,300 | 4,300 | 52,700 | 3,909.09 |
| 1999-11-18 | 4,490 | 4,500 | 4,230 | 4,300 | 13,300 | 3,909.09 |
| 1999-11-17 | 4,350 | 4,450 | 4,310 | 4,390 | 31,300 | 3,990.91 |
| 1999-11-16 | 4,000 | 4,040 | 3,990 | 4,000 | 38,300 | 3,636.36 |
| 1999-11-15 | 4,100 | 4,170 | 4,050 | 4,100 | 19,600 | 3,727.27 |
| 1999-11-12 | 4,200 | 4,220 | 4,050 | 4,090 | 48,500 | 3,718.18 |
| 1999-11-11 | 4,410 | 4,500 | 4,300 | 4,300 | 47,000 | 3,909.09 |
| 1999-11-10 | 4,300 | 4,430 | 4,240 | 4,410 | 64,400 | 4,009.09 |
| 1999-11-09 | 4,220 | 4,300 | 4,220 | 4,300 | 49,400 | 3,909.09 |
| 1999-11-08 | 4,270 | 4,300 | 4,210 | 4,220 | 35,500 | 3,836.36 |
| 1999-11-05 | 4,310 | 4,350 | 4,250 | 4,270 | 91,500 | 3,881.82 |
| 1999-11-04 | 4,300 | 4,400 | 4,300 | 4,360 | 50,700 | 3,963.64 |
| 1999-11-02 | 4,240 | 4,300 | 4,240 | 4,290 | 37,500 | 3,900 |
| 1999-11-01 | 4,630 | 4,630 | 4,260 | 4,290 | 37,800 | 3,900 |
| 1999-10-29 | 4,320 | 4,640 | 4,320 | 4,640 | 50,700 | 4,218.18 |
| 1999-10-28 | 4,190 | 4,280 | 4,190 | 4,230 | 28,600 | 3,845.45 |
| 1999-10-27 | 4,600 | 4,640 | 4,370 | 4,390 | 22,900 | 3,990.91 |
| 1999-10-26 | 4,550 | 4,630 | 4,510 | 4,600 | 19,500 | 4,181.82 |
| 1999-10-25 | 4,240 | 4,510 | 4,240 | 4,500 | 21,700 | 4,090.91 |
| 1999-10-22 | 4,250 | 4,280 | 4,190 | 4,240 | 29,500 | 3,854.55 |
| 1999-10-21 | 4,130 | 4,550 | 4,130 | 4,500 | 70,900 | 4,090.91 |
| 1999-10-20 | 4,000 | 4,140 | 3,990 | 4,050 | 88,000 | 3,681.82 |
| 1999-10-19 | 4,150 | 4,160 | 4,100 | 4,140 | 41,700 | 3,763.64 |
| 1999-10-18 | 3,910 | 4,150 | 3,910 | 4,100 | 38,500 | 3,727.27 |
| 1999-10-15 | 4,360 | 4,400 | 4,340 | 4,400 | 60,000 | 4,000 |
| 1999-10-14 | 4,410 | 4,460 | 4,310 | 4,310 | 27,300 | 3,918.18 |
| 1999-10-13 | 4,610 | 4,710 | 4,610 | 4,660 | 34,500 | 4,236.36 |
| 1999-10-12 | 4,740 | 4,800 | 4,690 | 4,760 | 43,800 | 4,327.27 |
| 1999-10-08 | 4,750 | 4,750 | 4,710 | 4,750 | 16,200 | 4,318.18 |
| 1999-10-07 | 4,800 | 4,800 | 4,740 | 4,760 | 59,300 | 4,327.27 |
| 1999-10-06 | 4,700 | 4,780 | 4,690 | 4,760 | 59,900 | 4,327.27 |
| 1999-10-05 | 4,590 | 4,700 | 4,590 | 4,610 | 25,700 | 4,190.91 |
| 1999-10-04 | 4,940 | 4,940 | 4,820 | 4,940 | 43,200 | 4,490.91 |
| 1999-10-01 | 4,900 | 4,940 | 4,810 | 4,810 | 39,200 | 4,372.73 |
| 1999-09-30 | 4,850 | 4,970 | 4,800 | 4,900 | 39,800 | 4,454.55 |
| 1999-09-29 | 4,770 | 4,770 | 4,470 | 4,480 | 15,300 | 4,072.73 |
| 1999-09-28 | 4,950 | 5,000 | 4,900 | 4,970 | 96,700 | 4,518.18 |
| 1999-09-27 | 4,800 | 4,950 | 4,730 | 4,950 | 39,700 | 4,500 |
| 1999-09-24 | 4,630 | 4,800 | 4,600 | 4,800 | 62,900 | 4,363.64 |
| 1999-09-22 | 4,590 | 4,640 | 4,510 | 4,630 | 33,200 | 4,209.09 |
| 1999-09-21 | 4,500 | 4,550 | 4,500 | 4,540 | 18,300 | 4,127.27 |
| 1999-09-20 | 4,710 | 4,820 | 4,550 | 4,600 | 76,100 | 4,181.82 |
| 1999-09-17 | 4,150 | 4,660 | 4,150 | 4,660 | 42,800 | 4,236.36 |
| 1999-09-16 | 3,960 | 4,200 | 3,950 | 4,200 | 130,200 | 3,818.18 |
| 1999-09-14 | 4,580 | 4,580 | 4,130 | 4,230 | 103,200 | 3,845.45 |
| 1999-09-13 | 4,600 | 4,800 | 4,600 | 4,630 | 60,400 | 4,209.09 |
| 1999-09-10 | 4,970 | 4,970 | 4,790 | 4,800 | 85,200 | 4,363.64 |
| 1999-09-09 | 4,900 | 5,000 | 4,900 | 4,970 | 48,900 | 4,518.18 |
| 1999-09-08 | 5,020 | 5,020 | 4,900 | 4,900 | 33,200 | 4,454.55 |
| 1999-09-07 | 4,950 | 5,050 | 4,950 | 5,000 | 18,500 | 4,545.45 |
| 1999-09-06 | 5,000 | 5,130 | 4,950 | 5,100 | 71,200 | 4,636.36 |
| 1999-09-03 | 4,970 | 5,130 | 4,940 | 5,130 | 71,900 | 4,663.64 |
| 1999-09-02 | 5,050 | 5,050 | 4,970 | 5,000 | 90,400 | 4,545.45 |
| 1999-09-01 | 5,190 | 5,200 | 5,120 | 5,200 | 26,000 | 4,727.27 |
| 1999-08-31 | 5,050 | 5,190 | 5,050 | 5,160 | 8,500 | 4,690.91 |
| 1999-08-30 | 5,100 | 5,200 | 5,100 | 5,130 | 6,100 | 4,663.64 |
| 1999-08-27 | 5,210 | 5,250 | 4,950 | 4,950 | 16,000 | 4,500 |
| 1999-08-26 | 5,230 | 5,300 | 5,230 | 5,250 | 56,100 | 4,772.73 |
| 1999-08-25 | 5,200 | 5,230 | 5,000 | 5,230 | 72,900 | 4,754.55 |
| 1999-08-24 | 5,270 | 5,270 | 5,100 | 5,200 | 36,500 | 4,727.27 |
| 1999-08-23 | 5,200 | 5,250 | 5,200 | 5,200 | 18,700 | 4,727.27 |
| 1999-08-20 | 5,260 | 5,260 | 5,200 | 5,200 | 39,100 | 4,727.27 |
| 1999-08-19 | 5,260 | 5,270 | 5,190 | 5,200 | 56,600 | 4,727.27 |
| 1999-08-18 | 5,260 | 5,350 | 5,260 | 5,310 | 26,800 | 4,827.27 |
| 1999-08-17 | 5,150 | 5,350 | 5,100 | 5,260 | 46,900 | 4,781.82 |
| 1999-08-16 | 5,010 | 5,130 | 5,000 | 5,050 | 87,800 | 4,590.91 |
| 1999-08-13 | 4,800 | 4,980 | 4,800 | 4,930 | 66,100 | 4,481.82 |
| 1999-08-12 | 4,810 | 4,810 | 4,700 | 4,770 | 15,200 | 4,336.36 |
| 1999-08-11 | 4,850 | 4,960 | 4,840 | 4,910 | 52,600 | 4,463.64 |
| 1999-08-10 | 5,020 | 5,020 | 4,810 | 4,850 | 35,800 | 4,409.09 |
| 1999-08-09 | 5,010 | 5,100 | 4,990 | 5,020 | 40,100 | 4,563.64 |
| 1999-08-06 | 5,300 | 5,300 | 4,930 | 4,960 | 27,600 | 4,509.09 |
| 1999-08-05 | 5,450 | 5,450 | 5,290 | 5,300 | 31,600 | 4,818.18 |
| 1999-08-04 | 5,440 | 5,490 | 5,330 | 5,350 | 35,200 | 4,863.64 |
| 1999-08-03 | 5,310 | 5,350 | 5,300 | 5,340 | 29,000 | 4,854.55 |
| 1999-08-02 | 5,400 | 5,400 | 5,300 | 5,300 | 21,200 | 4,818.18 |
| 1999-07-30 | 5,400 | 5,600 | 5,260 | 5,600 | 41,200 | 5,090.91 |
| 1999-07-29 | 5,400 | 5,430 | 5,370 | 5,390 | 36,900 | 4,900 |
| 1999-07-28 | 5,600 | 5,600 | 5,400 | 5,400 | 54,100 | 4,909.09 |
| 1999-07-27 | 5,640 | 5,650 | 5,400 | 5,600 | 25,700 | 5,090.91 |
| 1999-07-26 | 5,650 | 5,650 | 5,580 | 5,650 | 22,600 | 5,136.36 |
| 1999-07-23 | 5,870 | 5,870 | 5,300 | 5,300 | 13,400 | 4,818.18 |
| 1999-07-22 | 6,050 | 6,050 | 5,830 | 5,950 | 19,700 | 5,409.09 |
| 1999-07-21 | 6,000 | 6,060 | 5,960 | 6,050 | 40,100 | 5,500 |
| 1999-07-19 | 6,190 | 6,190 | 6,060 | 6,060 | 43,300 | 5,509.09 |
| 1999-07-16 | 6,290 | 6,300 | 6,170 | 6,200 | 76,000 | 5,636.36 |
| 1999-07-15 | 6,100 | 6,300 | 6,100 | 6,300 | 43,100 | 5,727.27 |
| 1999-07-14 | 6,200 | 6,200 | 6,120 | 6,200 | 77,300 | 5,636.36 |
| 1999-07-13 | 6,200 | 6,200 | 6,150 | 6,200 | 36,300 | 5,636.36 |
| 1999-07-12 | 6,200 | 6,210 | 6,150 | 6,200 | 47,600 | 5,636.36 |
| 1999-07-09 | 6,260 | 6,280 | 6,200 | 6,260 | 45,600 | 5,690.91 |
| 1999-07-08 | 6,300 | 6,300 | 6,250 | 6,260 | 87,500 | 5,690.91 |
| 1999-07-07 | 6,340 | 6,400 | 6,300 | 6,350 | 48,900 | 5,772.73 |
| 1999-07-06 | 6,300 | 6,400 | 6,250 | 6,360 | 96,500 | 5,781.82 |
| 1999-07-05 | 6,400 | 6,400 | 6,250 | 6,300 | 119,300 | 5,727.27 |
| 1999-07-02 | 6,400 | 6,550 | 6,360 | 6,500 | 86,400 | 5,909.09 |
| 1999-07-01 | 6,680 | 6,680 | 6,300 | 6,330 | 41,100 | 5,754.55 |
| 1999-06-30 | 6,100 | 6,920 | 6,100 | 6,880 | 138,000 | 6,254.55 |
| 1999-06-29 | 5,870 | 5,950 | 5,870 | 5,920 | 19,700 | 5,381.82 |
| 1999-06-28 | 5,850 | 5,870 | 5,800 | 5,850 | 29,300 | 5,318.18 |
| 1999-06-25 | 5,900 | 5,920 | 5,850 | 5,850 | 22,900 | 5,318.18 |
| 1999-06-24 | 5,750 | 6,000 | 5,750 | 5,880 | 47,400 | 5,345.45 |
| 1999-06-23 | 5,750 | 5,780 | 5,700 | 5,750 | 102,600 | 5,227.27 |
| 1999-06-22 | 5,740 | 5,900 | 5,740 | 5,800 | 41,700 | 5,272.73 |
| 1999-06-21 | 5,700 | 5,770 | 5,700 | 5,750 | 41,900 | 5,227.27 |
| 1999-06-18 | 5,750 | 5,770 | 5,700 | 5,740 | 110,900 | 5,218.18 |
| 1999-06-17 | 5,860 | 5,860 | 5,750 | 5,760 | 82,400 | 5,236.36 |
| 1999-06-16 | 5,980 | 5,980 | 5,850 | 5,850 | 31,700 | 5,318.18 |
| 1999-06-15 | 5,700 | 6,000 | 5,650 | 6,000 | 57,700 | 5,454.55 |
| 1999-06-14 | 5,750 | 5,880 | 5,600 | 5,700 | 38,700 | 5,181.82 |
| 1999-06-11 | 6,020 | 6,020 | 5,750 | 5,750 | 49,000 | 5,227.27 |
| 1999-06-10 | 5,700 | 5,810 | 5,690 | 5,720 | 81,200 | 5,200 |
| 1999-06-09 | 5,690 | 5,840 | 5,670 | 5,690 | 34,800 | 5,172.73 |
| 1999-06-08 | 5,750 | 5,750 | 5,600 | 5,700 | 18,100 | 5,181.82 |
| 1999-06-07 | 5,690 | 5,780 | 5,650 | 5,650 | 15,900 | 5,136.36 |
| 1999-06-04 | 5,700 | 5,780 | 5,500 | 5,700 | 20,100 | 5,181.82 |
| 1999-06-03 | 5,940 | 5,970 | 5,800 | 5,870 | 26,900 | 5,336.36 |
| 1999-06-02 | 6,050 | 6,100 | 5,950 | 5,960 | 52,900 | 5,418.18 |
| 1999-06-01 | 6,000 | 6,100 | 5,930 | 5,980 | 26,200 | 5,436.36 |
| 1999-05-31 | 6,000 | 6,000 | 5,900 | 6,000 | 15,900 | 5,454.55 |
| 1999-05-28 | 5,920 | 5,940 | 5,730 | 5,900 | 33,300 | 5,363.64 |
| 1999-05-27 | 6,000 | 6,000 | 5,910 | 5,910 | 5,100 | 5,372.73 |
| 1999-05-26 | 6,000 | 6,040 | 5,970 | 6,000 | 8,400 | 5,454.55 |
| 1999-05-25 | 6,000 | 6,060 | 6,000 | 6,050 | 28,400 | 5,500 |
| 1999-05-24 | 6,000 | 6,100 | 6,000 | 6,050 | 7,000 | 5,500 |
| 1999-05-21 | 6,000 | 6,000 | 5,900 | 5,930 | 7,700 | 5,390.91 |
| 1999-05-20 | 6,020 | 6,020 | 6,000 | 6,000 | 8,900 | 5,454.55 |
| 1999-05-19 | 6,150 | 6,150 | 5,950 | 6,090 | 19,600 | 5,536.36 |
| 1999-05-18 | 6,000 | 6,150 | 5,950 | 6,120 | 20,200 | 5,563.64 |
| 1999-05-17 | 5,990 | 5,990 | 5,900 | 5,900 | 20,300 | 5,363.64 |
| 1999-05-14 | 6,100 | 6,150 | 6,060 | 6,100 | 28,800 | 5,545.45 |
| 1999-05-13 | 6,100 | 6,120 | 6,060 | 6,080 | 15,200 | 5,527.27 |
| 1999-05-12 | 6,050 | 6,260 | 6,050 | 6,110 | 15,500 | 5,554.55 |
| 1999-05-11 | 6,100 | 6,120 | 6,050 | 6,050 | 29,100 | 5,500 |
| 1999-05-10 | 6,000 | 6,100 | 6,000 | 6,100 | 70,600 | 5,545.45 |
| 1999-05-07 | 5,970 | 6,050 | 5,950 | 5,960 | 63,000 | 5,418.18 |
| 1999-05-06 | 5,920 | 5,980 | 5,820 | 5,980 | 29,400 | 5,436.36 |
| 1999-04-30 | 6,000 | 6,070 | 5,820 | 5,820 | 40,500 | 5,290.91 |
| 1999-04-28 | 5,840 | 6,000 | 5,840 | 5,900 | 33,400 | 5,363.64 |
| 1999-04-27 | 5,800 | 5,850 | 5,790 | 5,810 | 24,500 | 5,281.82 |
| 1999-04-26 | 5,790 | 5,820 | 5,730 | 5,810 | 49,000 | 5,281.82 |
| 1999-04-23 | 5,830 | 5,830 | 5,730 | 5,730 | 28,100 | 5,209.09 |
| 1999-04-22 | 5,800 | 5,800 | 5,500 | 5,550 | 13,100 | 5,045.45 |
| 1999-04-21 | 5,600 | 5,610 | 5,460 | 5,500 | 25,500 | 5,000 |
| 1999-04-20 | 5,770 | 5,770 | 5,600 | 5,600 | 18,300 | 5,090.91 |
| 1999-04-19 | 5,710 | 5,790 | 5,630 | 5,780 | 21,700 | 5,254.55 |
| 1999-04-16 | 5,700 | 5,750 | 5,660 | 5,700 | 46,200 | 5,181.82 |
| 1999-04-15 | 5,680 | 5,800 | 5,610 | 5,800 | 43,600 | 5,272.73 |
| 1999-04-14 | 5,640 | 5,700 | 5,500 | 5,660 | 32,600 | 5,145.45 |
| 1999-04-13 | 5,400 | 5,680 | 5,400 | 5,440 | 60,300 | 4,945.45 |
| 1999-04-12 | 5,360 | 5,370 | 5,300 | 5,350 | 63,900 | 4,863.64 |
| 1999-04-09 | 5,360 | 5,450 | 5,320 | 5,400 | 72,700 | 4,909.09 |
| 1999-04-08 | 5,350 | 5,350 | 5,260 | 5,260 | 58,300 | 4,781.82 |
| 1999-04-07 | 5,350 | 5,350 | 5,250 | 5,320 | 45,700 | 4,836.36 |
| 1999-04-06 | 5,030 | 5,500 | 5,030 | 5,430 | 47,800 | 4,936.36 |
| 1999-04-05 | 5,000 | 5,410 | 5,000 | 5,330 | 88,600 | 4,845.45 |
| 1999-04-02 | 4,900 | 4,940 | 4,900 | 4,920 | 28,100 | 4,472.73 |
| 1999-04-01 | 5,000 | 5,030 | 4,840 | 4,910 | 57,000 | 4,463.64 |
| 1999-03-31 | 5,050 | 5,070 | 5,000 | 5,010 | 97,900 | 4,554.55 |
| 1999-03-30 | 5,190 | 5,190 | 5,000 | 5,100 | 24,100 | 4,636.36 |
| 1999-03-29 | 5,000 | 5,250 | 4,970 | 5,190 | 102,400 | 4,718.18 |
| 1999-03-26 | 4,700 | 4,790 | 4,690 | 4,750 | 75,300 | 4,318.18 |
| 1999-03-25 | 4,400 | 4,410 | 4,370 | 4,410 | 48,100 | 4,009.09 |
| 1999-03-24 | 4,300 | 4,390 | 4,300 | 4,300 | 41,100 | 3,909.09 |
| 1999-03-23 | 4,300 | 4,330 | 4,250 | 4,250 | 77,600 | 3,863.64 |
| 1999-03-19 | 4,430 | 4,440 | 4,280 | 4,350 | 59,100 | 3,954.55 |
| 1999-03-18 | 4,550 | 4,550 | 4,350 | 4,400 | 99,700 | 4,000 |
| 1999-03-17 | 4,530 | 4,550 | 4,500 | 4,550 | 16,100 | 4,136.36 |
| 1999-03-16 | 4,350 | 4,600 | 4,350 | 4,590 | 58,600 | 4,172.73 |
| 1999-03-15 | 4,350 | 4,370 | 4,350 | 4,350 | 32,200 | 3,954.55 |
| 1999-03-12 | 4,540 | 4,590 | 4,230 | 4,400 | 157,800 | 4,000 |
| 1999-03-11 | 4,520 | 4,520 | 4,480 | 4,490 | 69,600 | 4,081.82 |
| 1999-03-10 | 4,550 | 4,620 | 4,550 | 4,570 | 250,600 | 4,154.55 |
| 1999-03-09 | 4,520 | 4,580 | 4,500 | 4,510 | 14,700 | 4,100 |
| 1999-03-08 | 4,550 | 4,840 | 4,500 | 4,560 | 35,400 | 4,145.45 |
| 1999-03-05 | 4,400 | 4,600 | 4,400 | 4,600 | 54,100 | 4,181.82 |
| 1999-03-04 | 4,450 | 4,500 | 4,430 | 4,430 | 14,100 | 4,027.27 |
| 1999-03-03 | 4,420 | 4,450 | 4,350 | 4,450 | 23,900 | 4,045.45 |
| 1999-03-02 | 4,650 | 4,650 | 4,440 | 4,440 | 15,300 | 4,036.36 |
| 1999-03-01 | 4,510 | 4,540 | 4,470 | 4,470 | 21,100 | 4,063.64 |
| 1999-02-26 | 4,650 | 4,650 | 4,490 | 4,500 | 30,800 | 4,090.91 |
| 1999-02-25 | 4,650 | 4,710 | 4,650 | 4,650 | 25,100 | 4,227.27 |
| 1999-02-24 | 4,740 | 4,740 | 4,550 | 4,550 | 103,300 | 4,136.36 |
| 1999-02-23 | 4,530 | 4,840 | 4,530 | 4,790 | 83,700 | 4,354.55 |
| 1999-02-22 | 4,340 | 4,430 | 4,340 | 4,430 | 82,700 | 4,027.27 |
| 1999-02-19 | 4,200 | 4,300 | 4,170 | 4,290 | 124,200 | 3,900 |
| 1999-02-18 | 4,240 | 4,240 | 4,180 | 4,180 | 21,900 | 3,800 |
| 1999-02-17 | 4,150 | 4,180 | 4,140 | 4,140 | 165,900 | 3,763.64 |
| 1999-02-16 | 4,170 | 4,220 | 4,170 | 4,180 | 32,100 | 3,800 |
| 1999-02-15 | 4,210 | 4,250 | 4,160 | 4,170 | 26,600 | 3,790.91 |
| 1999-02-12 | 4,260 | 4,260 | 4,250 | 4,260 | 27,600 | 3,872.73 |
| 1999-02-10 | 4,240 | 4,270 | 4,230 | 4,260 | 18,800 | 3,872.73 |
| 1999-02-09 | 4,240 | 4,260 | 4,200 | 4,250 | 17,000 | 3,863.64 |
| 1999-02-08 | 4,200 | 4,300 | 4,200 | 4,240 | 25,000 | 3,854.55 |
| 1999-02-05 | 4,190 | 4,300 | 4,140 | 4,300 | 43,400 | 3,909.09 |
| 1999-02-04 | 4,100 | 4,190 | 4,100 | 4,190 | 27,100 | 3,809.09 |
| 1999-02-03 | 4,090 | 4,100 | 4,090 | 4,100 | 44,200 | 3,727.27 |
| 1999-02-02 | 4,090 | 4,100 | 4,070 | 4,100 | 51,800 | 3,727.27 |
| 1999-02-01 | 4,100 | 4,140 | 4,090 | 4,090 | 71,100 | 3,718.18 |
| 1999-01-29 | 4,250 | 4,250 | 4,160 | 4,180 | 80,700 | 3,800 |
| 1999-01-28 | 4,100 | 4,200 | 4,090 | 4,150 | 138,500 | 3,772.73 |
| 1999-01-27 | 4,110 | 4,110 | 4,050 | 4,090 | 222,300 | 3,718.18 |
| 1999-01-26 | 4,050 | 4,100 | 4,050 | 4,070 | 52,400 | 3,700 |
| 1999-01-25 | 4,000 | 4,050 | 4,000 | 4,050 | 56,000 | 3,681.82 |
| 1999-01-22 | 4,050 | 4,070 | 4,000 | 4,010 | 73,700 | 3,645.45 |
| 1999-01-21 | 4,150 | 4,150 | 4,050 | 4,090 | 94,300 | 3,718.18 |
| 1999-01-20 | 4,300 | 4,300 | 4,150 | 4,170 | 111,800 | 3,790.91 |
| 1999-01-19 | 4,350 | 4,370 | 4,290 | 4,340 | 175,300 | 3,945.45 |
| 1999-01-18 | 3,990 | 4,360 | 3,990 | 4,300 | 124,200 | 3,909.09 |
| 1999-01-14 | 3,570 | 3,900 | 3,450 | 3,860 | 116,700 | 3,509.09 |
| 1999-01-13 | 3,590 | 3,590 | 3,560 | 3,570 | 5,900 | 3,245.45 |
| 1999-01-12 | 3,600 | 3,600 | 3,560 | 3,590 | 5,500 | 3,263.64 |
| 1999-01-11 | 3,510 | 3,590 | 3,510 | 3,590 | 14,800 | 3,263.64 |
| 1999-01-08 | 3,450 | 3,520 | 3,450 | 3,510 | 14,700 | 3,190.91 |
| 1999-01-07 | 3,500 | 3,550 | 3,450 | 3,450 | 10,700 | 3,136.36 |
| 1999-01-06 | 3,500 | 3,500 | 3,470 | 3,490 | 6,900 | 3,172.73 |
| 1999-01-05 | 3,500 | 3,500 | 3,450 | 3,490 | 11,000 | 3,172.73 |
| 1999-01-04 | 3,500 | 3,500 | 3,320 | 3,380 | 2,200 | 3,072.73 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
