2593 (株)伊藤園 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 | 13,850 | 14,290 | 13,600 | 14,290 | 28,100 | 5,496.15 |
| 1999-12-29 | 13,500 | 13,890 | 13,310 | 13,700 | 70,000 | 5,269.23 |
| 1999-12-28 | 13,400 | 13,500 | 13,300 | 13,300 | 20,000 | 5,115.38 |
| 1999-12-27 | 13,400 | 13,400 | 13,100 | 13,150 | 13,100 | 5,057.69 |
| 1999-12-24 | 13,190 | 13,500 | 13,100 | 13,490 | 28,200 | 5,188.46 |
| 1999-12-22 | 13,200 | 13,200 | 12,900 | 13,000 | 43,700 | 5,000 |
| 1999-12-21 | 13,180 | 13,500 | 13,000 | 13,200 | 75,600 | 5,076.92 |
| 1999-12-20 | 13,000 | 13,180 | 12,800 | 13,180 | 82,500 | 5,069.23 |
| 1999-12-17 | 12,700 | 12,980 | 12,500 | 12,950 | 61,700 | 4,980.77 |
| 1999-12-16 | 12,300 | 12,900 | 12,300 | 12,440 | 54,800 | 4,784.62 |
| 1999-12-15 | 12,400 | 12,600 | 12,300 | 12,300 | 43,000 | 4,730.77 |
| 1999-12-14 | 12,500 | 12,500 | 12,250 | 12,340 | 33,500 | 4,746.15 |
| 1999-12-13 | 12,800 | 13,000 | 12,750 | 12,780 | 36,600 | 4,915.38 |
| 1999-12-10 | 12,150 | 12,500 | 12,150 | 12,500 | 64,500 | 4,807.69 |
| 1999-12-09 | 12,500 | 12,600 | 12,250 | 12,550 | 45,800 | 4,826.92 |
| 1999-12-08 | 12,990 | 13,900 | 12,810 | 12,940 | 122,800 | 4,976.92 |
| 1999-12-07 | 12,220 | 13,100 | 12,020 | 13,000 | 166,400 | 5,000 |
| 1999-12-06 | 12,290 | 12,290 | 12,000 | 12,020 | 40,900 | 4,623.08 |
| 1999-12-03 | 12,500 | 12,500 | 11,810 | 11,980 | 85,500 | 4,607.69 |
| 1999-12-02 | 11,990 | 11,990 | 11,110 | 11,300 | 55,900 | 4,346.15 |
| 1999-12-01 | 12,800 | 12,800 | 12,000 | 12,000 | 63,000 | 4,615.38 |
| 1999-11-30 | 12,700 | 12,700 | 12,400 | 12,410 | 66,500 | 4,773.08 |
| 1999-11-29 | 12,090 | 12,940 | 12,080 | 12,700 | 84,000 | 4,884.62 |
| 1999-11-26 | 11,040 | 12,000 | 11,040 | 11,890 | 78,100 | 4,573.08 |
| 1999-11-25 | 11,670 | 11,780 | 11,000 | 11,000 | 73,300 | 4,230.77 |
| 1999-11-24 | 11,710 | 11,820 | 11,660 | 11,800 | 37,300 | 4,538.46 |
| 1999-11-22 | 12,300 | 12,300 | 12,010 | 12,110 | 43,400 | 4,657.69 |
| 1999-11-19 | 12,290 | 12,300 | 11,840 | 12,000 | 37,000 | 4,615.38 |
| 1999-11-18 | 12,000 | 12,030 | 11,670 | 11,690 | 37,200 | 4,496.15 |
| 1999-11-17 | 11,720 | 11,880 | 11,620 | 11,800 | 42,400 | 4,538.46 |
| 1999-11-16 | 12,320 | 12,320 | 11,500 | 11,690 | 53,200 | 4,496.15 |
| 1999-11-15 | 11,800 | 12,300 | 11,800 | 12,280 | 101,100 | 4,723.08 |
| 1999-11-12 | 11,310 | 11,700 | 11,300 | 11,700 | 44,000 | 4,500 |
| 1999-11-11 | 11,300 | 11,520 | 11,000 | 11,300 | 57,000 | 4,346.15 |
| 1999-11-10 | 11,960 | 11,960 | 11,210 | 11,500 | 53,000 | 4,423.08 |
| 1999-11-09 | 11,790 | 12,080 | 11,600 | 11,960 | 113,700 | 4,600 |
| 1999-11-08 | 11,600 | 11,800 | 11,410 | 11,710 | 119,700 | 4,503.85 |
| 1999-11-05 | 11,180 | 11,450 | 11,050 | 11,450 | 100,600 | 4,403.85 |
| 1999-11-04 | 10,900 | 11,100 | 10,790 | 11,100 | 74,600 | 4,269.23 |
| 1999-11-02 | 10,710 | 11,100 | 10,680 | 10,990 | 80,800 | 4,226.92 |
| 1999-11-01 | 10,700 | 10,800 | 10,600 | 10,710 | 53,800 | 4,119.23 |
| 1999-10-29 | 10,690 | 10,780 | 10,450 | 10,700 | 82,300 | 4,115.38 |
| 1999-10-28 | 10,470 | 10,470 | 9,990 | 9,990 | 62,100 | 3,842.31 |
| 1999-10-27 | 10,400 | 10,500 | 10,100 | 10,270 | 26,600 | 3,950 |
| 1999-10-26 | 10,790 | 10,810 | 10,600 | 10,600 | 63,900 | 4,076.92 |
| 1999-10-25 | 10,790 | 10,790 | 10,600 | 10,680 | 29,500 | 4,107.69 |
| 1999-10-22 | 10,800 | 10,800 | 10,400 | 10,480 | 72,800 | 4,030.77 |
| 1999-10-21 | 10,800 | 10,900 | 10,300 | 10,400 | 68,100 | 4,000 |
| 1999-10-20 | 10,600 | 10,800 | 10,280 | 10,800 | 121,100 | 4,153.85 |
| 1999-10-19 | 10,000 | 10,500 | 9,930 | 10,250 | 64,100 | 3,942.31 |
| 1999-10-18 | 9,700 | 10,130 | 9,700 | 9,900 | 51,800 | 3,807.69 |
| 1999-10-15 | 10,810 | 10,810 | 10,400 | 10,600 | 44,700 | 4,076.92 |
| 1999-10-14 | 10,600 | 11,150 | 10,510 | 10,800 | 61,400 | 4,153.85 |
| 1999-10-13 | 10,550 | 11,200 | 10,400 | 10,600 | 101,100 | 4,076.92 |
| 1999-10-12 | 11,200 | 11,500 | 10,910 | 11,150 | 109,600 | 4,288.46 |
| 1999-10-08 | 10,850 | 11,640 | 10,600 | 11,640 | 287,900 | 4,476.92 |
| 1999-10-07 | 10,500 | 11,180 | 10,300 | 11,050 | 360,200 | 4,250 |
| 1999-10-06 | 9,550 | 10,250 | 9,500 | 10,250 | 296,100 | 3,942.31 |
| 1999-10-05 | 9,480 | 9,490 | 9,050 | 9,250 | 60,600 | 3,557.69 |
| 1999-10-04 | 9,600 | 9,600 | 9,320 | 9,490 | 28,900 | 3,650 |
| 1999-10-01 | 9,300 | 9,540 | 9,300 | 9,310 | 40,200 | 3,580.77 |
| 1999-09-30 | 9,400 | 9,540 | 9,380 | 9,500 | 72,800 | 3,653.85 |
| 1999-09-29 | 9,190 | 9,200 | 9,020 | 9,120 | 31,500 | 3,507.69 |
| 1999-09-28 | 8,750 | 9,290 | 8,750 | 9,290 | 27,300 | 3,573.08 |
| 1999-09-27 | 9,110 | 9,220 | 8,730 | 8,750 | 29,400 | 3,365.38 |
| 1999-09-24 | 9,350 | 9,360 | 8,880 | 9,090 | 48,500 | 3,496.15 |
| 1999-09-22 | 9,400 | 9,550 | 9,300 | 9,440 | 76,800 | 3,630.77 |
| 1999-09-21 | 9,400 | 9,800 | 9,350 | 9,700 | 112,400 | 3,730.77 |
| 1999-09-20 | 9,390 | 9,400 | 9,220 | 9,350 | 25,900 | 3,596.15 |
| 1999-09-17 | 9,460 | 9,460 | 9,300 | 9,400 | 39,600 | 3,615.38 |
| 1999-09-16 | 9,850 | 9,850 | 9,300 | 9,460 | 91,200 | 3,638.46 |
| 1999-09-14 | 9,640 | 9,900 | 9,300 | 9,900 | 157,800 | 3,807.69 |
| 1999-09-13 | 8,840 | 9,700 | 8,840 | 9,650 | 296,900 | 3,711.54 |
| 1999-09-10 | 8,740 | 8,750 | 8,680 | 8,700 | 52,900 | 3,346.15 |
| 1999-09-09 | 8,700 | 8,720 | 8,570 | 8,640 | 62,700 | 3,323.08 |
| 1999-09-08 | 8,600 | 8,800 | 8,600 | 8,700 | 122,700 | 3,346.15 |
| 1999-09-07 | 8,700 | 8,700 | 8,480 | 8,500 | 55,700 | 3,269.23 |
| 1999-09-06 | 8,530 | 8,720 | 8,530 | 8,710 | 109,600 | 3,350 |
| 1999-09-03 | 8,550 | 8,560 | 8,460 | 8,530 | 25,300 | 3,280.77 |
| 1999-09-02 | 8,510 | 8,570 | 8,400 | 8,490 | 30,300 | 3,265.38 |
| 1999-09-01 | 8,400 | 8,490 | 8,250 | 8,490 | 56,700 | 3,265.38 |
| 1999-08-31 | 8,530 | 8,530 | 8,450 | 8,460 | 28,200 | 3,253.85 |
| 1999-08-30 | 8,420 | 8,580 | 8,420 | 8,520 | 33,500 | 3,276.92 |
| 1999-08-27 | 8,330 | 8,440 | 8,310 | 8,320 | 52,800 | 3,200 |
| 1999-08-26 | 8,410 | 8,450 | 8,350 | 8,350 | 61,800 | 3,211.54 |
| 1999-08-25 | 8,760 | 8,760 | 8,450 | 8,610 | 124,400 | 3,311.54 |
| 1999-08-24 | 8,750 | 8,800 | 8,700 | 8,800 | 93,600 | 3,384.62 |
| 1999-08-23 | 8,650 | 8,730 | 8,650 | 8,720 | 47,400 | 3,353.85 |
| 1999-08-20 | 8,550 | 8,690 | 8,510 | 8,650 | 27,500 | 3,326.92 |
| 1999-08-19 | 8,730 | 8,730 | 8,490 | 8,540 | 40,900 | 3,284.62 |
| 1999-08-18 | 8,790 | 8,790 | 8,670 | 8,730 | 42,400 | 3,357.69 |
| 1999-08-17 | 8,680 | 8,750 | 8,630 | 8,730 | 80,900 | 3,357.69 |
| 1999-08-16 | 8,800 | 8,800 | 8,570 | 8,710 | 62,900 | 3,350 |
| 1999-08-13 | 8,490 | 8,760 | 8,480 | 8,700 | 80,500 | 3,346.15 |
| 1999-08-12 | 8,280 | 8,580 | 8,280 | 8,460 | 46,600 | 3,253.85 |
| 1999-08-11 | 8,100 | 8,480 | 8,100 | 8,250 | 73,300 | 3,173.08 |
| 1999-08-10 | 8,150 | 8,210 | 8,140 | 8,190 | 71,000 | 3,150 |
| 1999-08-09 | 8,240 | 8,240 | 8,150 | 8,210 | 16,000 | 3,157.69 |
| 1999-08-06 | 8,400 | 8,400 | 8,100 | 8,140 | 28,400 | 3,130.77 |
| 1999-08-05 | 8,560 | 8,560 | 8,300 | 8,300 | 48,000 | 3,192.31 |
| 1999-08-04 | 8,600 | 8,660 | 8,430 | 8,480 | 94,200 | 3,261.54 |
| 1999-08-03 | 8,450 | 8,600 | 8,400 | 8,510 | 132,700 | 3,273.08 |
| 1999-08-02 | 8,190 | 8,460 | 8,100 | 8,350 | 56,400 | 3,211.54 |
| 1999-07-30 | 8,050 | 8,200 | 8,050 | 8,190 | 47,200 | 3,150 |
| 1999-07-29 | 8,100 | 8,240 | 8,060 | 8,060 | 46,300 | 3,100 |
| 1999-07-28 | 8,100 | 8,190 | 8,100 | 8,140 | 34,000 | 3,130.77 |
| 1999-07-27 | 8,160 | 8,190 | 8,080 | 8,130 | 29,800 | 3,126.92 |
| 1999-07-26 | 8,250 | 8,410 | 8,190 | 8,210 | 88,700 | 3,157.69 |
| 1999-07-23 | 8,050 | 8,240 | 8,010 | 8,170 | 59,300 | 3,142.31 |
| 1999-07-22 | 8,200 | 8,260 | 8,070 | 8,100 | 61,900 | 3,115.38 |
| 1999-07-21 | 8,150 | 8,350 | 8,060 | 8,140 | 103,200 | 3,130.77 |
| 1999-07-19 | 8,040 | 8,420 | 8,040 | 8,090 | 87,000 | 3,111.54 |
| 1999-07-16 | 8,200 | 8,310 | 8,100 | 8,140 | 96,100 | 3,130.77 |
| 1999-07-15 | 8,350 | 8,500 | 8,200 | 8,200 | 73,000 | 3,153.85 |
| 1999-07-14 | 8,370 | 8,750 | 8,350 | 8,440 | 211,000 | 3,246.15 |
| 1999-07-13 | 8,270 | 9,210 | 8,050 | 8,250 | 239,700 | 3,173.08 |
| 1999-07-12 | 8,210 | 8,270 | 8,100 | 8,270 | 48,700 | 3,180.77 |
| 1999-07-09 | 7,970 | 8,210 | 7,950 | 8,190 | 138,500 | 3,150 |
| 1999-07-08 | 8,050 | 8,100 | 8,050 | 8,070 | 95,100 | 3,103.85 |
| 1999-07-07 | 8,410 | 8,440 | 8,210 | 8,250 | 54,000 | 3,173.08 |
| 1999-07-06 | 8,500 | 8,600 | 8,450 | 8,510 | 68,200 | 3,273.08 |
| 1999-07-05 | 8,500 | 8,650 | 8,400 | 8,630 | 141,800 | 3,319.23 |
| 1999-07-02 | 8,200 | 8,490 | 8,100 | 8,400 | 167,600 | 3,230.77 |
| 1999-07-01 | 8,100 | 8,290 | 8,050 | 8,200 | 121,300 | 3,153.85 |
| 1999-06-30 | 8,200 | 8,290 | 8,100 | 8,100 | 95,100 | 3,115.38 |
| 1999-06-29 | 8,000 | 8,020 | 7,880 | 8,000 | 74,700 | 3,076.92 |
| 1999-06-28 | 8,100 | 8,130 | 8,000 | 8,030 | 30,700 | 3,088.46 |
| 1999-06-25 | 8,250 | 8,250 | 7,750 | 8,200 | 112,400 | 3,153.85 |
| 1999-06-24 | 8,100 | 8,500 | 8,050 | 8,250 | 289,900 | 3,173.08 |
| 1999-06-23 | 7,800 | 8,030 | 7,600 | 8,030 | 200,000 | 3,088.46 |
| 1999-06-22 | 7,680 | 7,770 | 7,680 | 7,740 | 159,900 | 2,976.92 |
| 1999-06-21 | 7,800 | 7,840 | 7,650 | 7,680 | 159,000 | 2,953.85 |
| 1999-06-18 | 7,740 | 7,740 | 7,610 | 7,610 | 161,800 | 2,926.92 |
| 1999-06-17 | 7,550 | 7,600 | 7,460 | 7,580 | 70,400 | 2,915.38 |
| 1999-06-16 | 7,500 | 7,600 | 7,420 | 7,450 | 153,600 | 2,865.38 |
| 1999-06-15 | 7,650 | 7,680 | 7,400 | 7,560 | 157,300 | 2,907.69 |
| 1999-06-14 | 7,800 | 7,800 | 7,400 | 7,750 | 78,800 | 2,980.77 |
| 1999-06-11 | 7,760 | 7,970 | 7,700 | 7,820 | 232,500 | 3,007.69 |
| 1999-06-10 | 7,580 | 7,930 | 7,500 | 7,840 | 165,200 | 3,015.38 |
| 1999-06-09 | 7,450 | 7,580 | 7,400 | 7,450 | 85,800 | 2,865.38 |
| 1999-06-08 | 7,560 | 7,670 | 7,460 | 7,500 | 115,000 | 2,884.62 |
| 1999-06-07 | 7,560 | 7,730 | 7,560 | 7,660 | 166,200 | 2,946.15 |
| 1999-06-04 | 7,380 | 7,580 | 7,350 | 7,460 | 133,100 | 2,869.23 |
| 1999-06-03 | 7,150 | 7,450 | 7,150 | 7,450 | 111,700 | 2,865.38 |
| 1999-06-02 | 7,350 | 7,350 | 7,100 | 7,140 | 110,600 | 2,746.15 |
| 1999-06-01 | 7,110 | 7,370 | 7,110 | 7,250 | 163,100 | 2,788.46 |
| 1999-05-31 | 7,000 | 7,140 | 7,000 | 7,070 | 101,600 | 2,719.23 |
| 1999-05-28 | 6,970 | 6,970 | 6,880 | 6,950 | 87,800 | 2,673.08 |
| 1999-05-27 | 6,970 | 6,980 | 6,930 | 6,970 | 83,400 | 2,680.77 |
| 1999-05-26 | 7,000 | 7,100 | 6,980 | 6,980 | 115,900 | 2,684.62 |
| 1999-05-25 | 7,010 | 7,050 | 6,900 | 7,000 | 121,700 | 2,692.31 |
| 1999-05-24 | 7,200 | 7,200 | 7,040 | 7,080 | 126,100 | 2,723.08 |
| 1999-05-21 | 7,480 | 7,500 | 7,110 | 7,300 | 102,700 | 2,807.69 |
| 1999-05-20 | 7,500 | 7,600 | 7,400 | 7,580 | 64,700 | 2,915.38 |
| 1999-05-19 | 7,500 | 7,640 | 7,500 | 7,530 | 50,000 | 2,896.15 |
| 1999-05-18 | 7,790 | 7,790 | 7,650 | 7,650 | 47,900 | 2,942.31 |
| 1999-05-17 | 7,500 | 7,900 | 7,490 | 7,850 | 96,300 | 3,019.23 |
| 1999-05-14 | 7,700 | 7,700 | 7,560 | 7,600 | 109,900 | 2,923.08 |
| 1999-05-13 | 7,810 | 8,100 | 7,650 | 7,750 | 87,000 | 2,980.77 |
| 1999-05-12 | 8,050 | 8,200 | 7,800 | 7,800 | 68,500 | 3,000 |
| 1999-05-11 | 8,290 | 8,290 | 8,050 | 8,050 | 40,500 | 3,096.15 |
| 1999-05-10 | 8,100 | 8,350 | 8,100 | 8,100 | 32,300 | 3,115.38 |
| 1999-05-07 | 8,150 | 8,360 | 8,100 | 8,150 | 57,600 | 3,134.62 |
| 1999-05-06 | 8,360 | 8,400 | 8,000 | 8,000 | 85,100 | 3,076.92 |
| 1999-04-30 | 8,020 | 8,460 | 8,020 | 8,240 | 158,200 | 3,169.23 |
| 1999-04-28 | 7,800 | 8,100 | 7,790 | 8,020 | 106,500 | 3,084.62 |
| 1999-04-27 | 7,600 | 7,890 | 7,600 | 7,800 | 118,600 | 3,000 |
| 1999-04-26 | 7,350 | 7,500 | 7,350 | 7,400 | 60,200 | 2,846.15 |
| 1999-04-23 | 7,320 | 7,370 | 7,290 | 7,350 | 50,100 | 2,826.92 |
| 1999-04-22 | 7,300 | 7,310 | 7,220 | 7,300 | 65,000 | 2,807.69 |
| 1999-04-21 | 7,170 | 7,210 | 7,140 | 7,200 | 48,100 | 2,769.23 |
| 1999-04-20 | 7,000 | 7,190 | 6,900 | 7,170 | 54,600 | 2,757.69 |
| 1999-04-19 | 7,210 | 7,210 | 7,000 | 7,000 | 46,800 | 2,692.31 |
| 1999-04-16 | 7,400 | 7,400 | 7,160 | 7,160 | 80,400 | 2,753.85 |
| 1999-04-15 | 7,450 | 7,450 | 7,370 | 7,400 | 64,500 | 2,846.15 |
| 1999-04-14 | 7,300 | 7,600 | 7,250 | 7,440 | 81,900 | 2,861.54 |
| 1999-04-13 | 7,190 | 7,350 | 7,190 | 7,300 | 63,000 | 2,807.69 |
| 1999-04-12 | 7,100 | 7,240 | 7,020 | 7,170 | 79,200 | 2,757.69 |
| 1999-04-09 | 6,960 | 7,050 | 6,900 | 7,050 | 99,600 | 2,711.54 |
| 1999-04-08 | 6,990 | 6,990 | 6,870 | 6,970 | 98,000 | 2,680.77 |
| 1999-04-07 | 6,600 | 7,120 | 6,600 | 6,990 | 205,900 | 2,688.46 |
| 1999-04-06 | 6,600 | 6,700 | 6,470 | 6,700 | 38,900 | 2,576.92 |
| 1999-04-05 | 6,740 | 6,750 | 6,450 | 6,600 | 54,100 | 2,538.46 |
| 1999-04-02 | 6,800 | 6,800 | 6,450 | 6,750 | 113,400 | 2,596.15 |
| 1999-04-01 | 6,190 | 6,900 | 6,100 | 6,750 | 251,300 | 2,596.15 |
| 1999-03-31 | 6,000 | 6,100 | 5,950 | 6,000 | 73,200 | 2,307.69 |
| 1999-03-30 | 5,890 | 6,250 | 5,890 | 5,900 | 100,200 | 2,269.23 |
| 1999-03-29 | 5,700 | 5,880 | 5,660 | 5,760 | 71,500 | 2,215.38 |
| 1999-03-26 | 5,740 | 5,800 | 5,600 | 5,610 | 48,300 | 2,157.69 |
| 1999-03-25 | 5,570 | 5,750 | 5,570 | 5,720 | 70,900 | 2,200 |
| 1999-03-24 | 5,450 | 5,470 | 5,440 | 5,440 | 73,700 | 2,092.31 |
| 1999-03-23 | 5,560 | 5,580 | 5,410 | 5,490 | 61,800 | 2,111.54 |
| 1999-03-19 | 5,550 | 5,550 | 5,500 | 5,550 | 57,200 | 2,134.62 |
| 1999-03-18 | 5,600 | 5,600 | 5,510 | 5,520 | 37,900 | 2,123.08 |
| 1999-03-17 | 5,680 | 5,700 | 5,510 | 5,600 | 40,000 | 2,153.85 |
| 1999-03-16 | 5,600 | 5,730 | 5,600 | 5,680 | 89,800 | 2,184.62 |
| 1999-03-15 | 5,500 | 5,750 | 5,500 | 5,670 | 85,700 | 2,180.77 |
| 1999-03-12 | 5,680 | 5,680 | 5,600 | 5,680 | 35,800 | 2,184.62 |
| 1999-03-11 | 5,590 | 5,600 | 5,480 | 5,480 | 44,900 | 2,107.69 |
| 1999-03-10 | 5,530 | 5,600 | 5,450 | 5,590 | 33,700 | 2,150 |
| 1999-03-09 | 5,550 | 5,580 | 5,460 | 5,500 | 91,500 | 2,115.38 |
| 1999-03-08 | 5,750 | 5,750 | 5,600 | 5,600 | 77,400 | 2,153.85 |
| 1999-03-05 | 5,620 | 5,740 | 5,600 | 5,740 | 79,700 | 2,207.69 |
| 1999-03-04 | 5,500 | 5,640 | 5,460 | 5,620 | 106,300 | 2,161.54 |
| 1999-03-03 | 5,460 | 5,600 | 5,460 | 5,600 | 36,100 | 2,153.85 |
| 1999-03-02 | 5,460 | 5,600 | 5,450 | 5,450 | 38,500 | 2,096.15 |
| 1999-03-01 | 5,600 | 5,630 | 5,510 | 5,580 | 38,900 | 2,146.15 |
| 1999-02-26 | 5,640 | 5,750 | 5,600 | 5,670 | 69,100 | 2,180.77 |
| 1999-02-25 | 5,600 | 5,620 | 5,500 | 5,590 | 37,100 | 2,150 |
| 1999-02-24 | 5,350 | 5,400 | 5,310 | 5,400 | 100,500 | 2,076.92 |
| 1999-02-23 | 5,400 | 5,440 | 5,360 | 5,430 | 137,900 | 2,088.46 |
| 1999-02-22 | 5,360 | 5,480 | 5,360 | 5,450 | 35,800 | 2,096.15 |
| 1999-02-19 | 5,530 | 5,530 | 5,420 | 5,470 | 23,200 | 2,103.85 |
| 1999-02-18 | 5,570 | 5,600 | 5,450 | 5,510 | 15,100 | 2,119.23 |
| 1999-02-17 | 5,640 | 5,640 | 5,530 | 5,550 | 52,900 | 2,134.62 |
| 1999-02-16 | 5,480 | 5,650 | 5,480 | 5,500 | 16,900 | 2,115.38 |
| 1999-02-15 | 5,500 | 5,550 | 5,490 | 5,490 | 24,800 | 2,111.54 |
| 1999-02-12 | 5,600 | 5,600 | 5,480 | 5,480 | 33,200 | 2,107.69 |
| 1999-02-10 | 5,500 | 5,500 | 5,450 | 5,490 | 55,300 | 2,111.54 |
| 1999-02-09 | 5,690 | 5,700 | 5,500 | 5,500 | 38,500 | 2,115.38 |
| 1999-02-08 | 5,720 | 5,720 | 5,550 | 5,650 | 33,100 | 2,173.08 |
| 1999-02-05 | 5,480 | 5,520 | 5,420 | 5,420 | 41,300 | 2,084.62 |
| 1999-02-04 | 5,550 | 5,660 | 5,500 | 5,500 | 36,800 | 2,115.38 |
| 1999-02-03 | 5,750 | 5,750 | 5,540 | 5,550 | 21,500 | 2,134.62 |
| 1999-02-02 | 5,750 | 5,830 | 5,750 | 5,800 | 45,500 | 2,230.77 |
| 1999-02-01 | 5,700 | 5,750 | 5,700 | 5,750 | 27,200 | 2,211.54 |
| 1999-01-29 | 5,690 | 5,700 | 5,630 | 5,660 | 32,200 | 2,176.92 |
| 1999-01-28 | 5,670 | 5,700 | 5,550 | 5,700 | 31,000 | 2,192.31 |
| 1999-01-27 | 5,650 | 5,650 | 5,570 | 5,570 | 26,500 | 2,142.31 |
| 1999-01-26 | 5,700 | 5,730 | 5,650 | 5,650 | 33,500 | 2,173.08 |
| 1999-01-25 | 5,600 | 5,740 | 5,600 | 5,730 | 30,400 | 2,203.85 |
| 1999-01-22 | 5,500 | 5,600 | 5,500 | 5,580 | 23,400 | 2,146.15 |
| 1999-01-21 | 5,500 | 5,560 | 5,500 | 5,550 | 58,600 | 2,134.62 |
| 1999-01-20 | 5,480 | 5,500 | 5,400 | 5,500 | 68,400 | 2,115.38 |
| 1999-01-19 | 5,330 | 5,420 | 5,320 | 5,380 | 72,500 | 2,069.23 |
| 1999-01-18 | 5,370 | 5,480 | 5,320 | 5,320 | 83,500 | 2,046.15 |
| 1999-01-14 | 5,520 | 5,610 | 5,520 | 5,570 | 11,200 | 2,142.31 |
| 1999-01-13 | 5,590 | 5,690 | 5,590 | 5,620 | 30,200 | 2,161.54 |
| 1999-01-12 | 5,850 | 5,850 | 5,770 | 5,790 | 18,800 | 2,226.92 |
| 1999-01-11 | 5,900 | 5,900 | 5,800 | 5,850 | 7,700 | 2,250 |
| 1999-01-08 | 5,880 | 5,930 | 5,860 | 5,890 | 18,800 | 2,265.38 |
| 1999-01-07 | 6,000 | 6,000 | 5,950 | 5,980 | 122,900 | 2,300 |
| 1999-01-06 | 5,930 | 5,950 | 5,900 | 5,950 | 45,400 | 2,288.46 |
| 1999-01-05 | 5,950 | 5,970 | 5,830 | 5,900 | 63,100 | 2,269.23 |
| 1999-01-04 | 5,860 | 5,860 | 5,750 | 5,850 | 7,800 | 2,250 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
