2815 アリアケジャパン(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 | 5,790 | 5,790 | 5,720 | 5,790 | 1,800 | 3,480.09 |
| 1999-12-29 | 5,500 | 5,650 | 5,500 | 5,600 | 4,400 | 3,365.89 |
| 1999-12-28 | 5,790 | 5,790 | 5,430 | 5,500 | 2,700 | 3,305.79 |
| 1999-12-27 | 5,550 | 5,670 | 5,490 | 5,600 | 5,400 | 3,365.89 |
| 1999-12-24 | 5,500 | 5,550 | 5,250 | 5,490 | 54,000 | 3,299.77 |
| 1999-12-22 | 5,700 | 5,700 | 5,400 | 5,500 | 18,900 | 3,305.79 |
| 1999-12-21 | 5,800 | 5,990 | 5,550 | 5,600 | 32,500 | 3,365.89 |
| 1999-12-20 | 5,510 | 5,950 | 5,510 | 5,800 | 47,900 | 3,486.10 |
| 1999-12-17 | 5,800 | 6,000 | 5,410 | 5,410 | 90,600 | 3,251.69 |
| 1999-12-16 | 6,000 | 6,100 | 5,800 | 5,810 | 40,500 | 3,492.11 |
| 1999-12-15 | 6,200 | 6,270 | 6,120 | 6,200 | 14,500 | 3,726.52 |
| 1999-12-14 | 6,290 | 6,290 | 6,150 | 6,200 | 14,400 | 3,726.52 |
| 1999-12-13 | 6,500 | 6,550 | 6,290 | 6,300 | 17,700 | 3,786.63 |
| 1999-12-10 | 6,690 | 6,710 | 6,550 | 6,600 | 89,800 | 3,966.94 |
| 1999-12-09 | 6,800 | 6,800 | 6,300 | 6,500 | 53,500 | 3,906.84 |
| 1999-12-08 | 6,700 | 7,150 | 6,640 | 6,650 | 87,100 | 3,996.99 |
| 1999-12-07 | 6,500 | 6,600 | 6,500 | 6,600 | 44,000 | 3,966.94 |
| 1999-12-06 | 6,300 | 6,340 | 6,050 | 6,300 | 15,900 | 3,786.63 |
| 1999-12-03 | 6,200 | 6,320 | 6,100 | 6,130 | 10,600 | 3,684.45 |
| 1999-12-02 | 5,900 | 6,100 | 5,900 | 6,100 | 21,400 | 3,666.42 |
| 1999-12-01 | 6,190 | 6,300 | 5,990 | 6,200 | 31,300 | 3,726.52 |
| 1999-11-30 | 5,900 | 6,600 | 5,650 | 6,520 | 56,900 | 3,918.86 |
| 1999-11-29 | 6,210 | 6,210 | 5,900 | 5,900 | 26,300 | 3,546.21 |
| 1999-11-26 | 6,250 | 6,260 | 6,100 | 6,170 | 25,500 | 3,708.49 |
| 1999-11-25 | 6,690 | 6,690 | 6,250 | 6,350 | 40,600 | 3,816.68 |
| 1999-11-24 | 6,500 | 6,690 | 6,410 | 6,690 | 31,800 | 4,021.04 |
| 1999-11-22 | 6,520 | 6,690 | 6,400 | 6,500 | 29,200 | 3,906.84 |
| 1999-11-19 | 6,600 | 6,610 | 6,450 | 6,600 | 38,400 | 3,966.94 |
| 1999-11-18 | 6,550 | 6,550 | 6,400 | 6,500 | 79,400 | 3,906.84 |
| 1999-11-17 | 6,600 | 6,700 | 6,500 | 6,500 | 77,300 | 3,906.84 |
| 1999-11-16 | 6,620 | 6,800 | 6,600 | 6,800 | 18,200 | 4,087.15 |
| 1999-11-15 | 6,800 | 6,900 | 6,800 | 6,800 | 23,800 | 4,087.15 |
| 1999-11-12 | 6,900 | 6,950 | 6,690 | 6,850 | 54,500 | 4,117.21 |
| 1999-11-11 | 7,400 | 7,400 | 7,000 | 7,080 | 33,300 | 4,255.45 |
| 1999-11-10 | 7,100 | 7,500 | 7,100 | 7,500 | 29,200 | 4,507.89 |
| 1999-11-09 | 6,970 | 7,070 | 6,500 | 7,070 | 20,900 | 4,249.44 |
| 1999-11-08 | 6,900 | 7,100 | 6,800 | 7,070 | 17,100 | 4,249.44 |
| 1999-11-05 | 6,700 | 6,900 | 6,700 | 6,800 | 52,800 | 4,087.15 |
| 1999-11-04 | 6,870 | 7,400 | 6,700 | 6,800 | 63,700 | 4,087.15 |
| 1999-11-02 | 6,500 | 6,890 | 6,460 | 6,890 | 34,500 | 4,141.25 |
| 1999-11-01 | 6,600 | 6,600 | 6,300 | 6,300 | 25,100 | 3,786.63 |
| 1999-10-29 | 6,520 | 6,700 | 6,500 | 6,700 | 16,900 | 4,027.05 |
| 1999-10-28 | 6,510 | 6,540 | 6,500 | 6,500 | 11,400 | 3,906.84 |
| 1999-10-27 | 6,650 | 6,700 | 6,500 | 6,540 | 20,300 | 3,930.88 |
| 1999-10-26 | 5,920 | 6,690 | 5,920 | 6,500 | 23,900 | 3,906.84 |
| 1999-10-25 | 5,920 | 5,920 | 5,820 | 5,820 | 24,300 | 3,498.12 |
| 1999-10-22 | 6,100 | 6,100 | 5,800 | 5,820 | 30,200 | 3,498.12 |
| 1999-10-21 | 6,010 | 6,150 | 5,960 | 6,110 | 15,700 | 3,672.43 |
| 1999-10-20 | 5,970 | 6,000 | 5,710 | 6,000 | 5,000 | 3,606.31 |
| 1999-10-19 | 5,650 | 5,700 | 5,650 | 5,670 | 3,200 | 3,407.96 |
| 1999-10-18 | 5,800 | 5,800 | 5,600 | 5,750 | 11,600 | 3,456.05 |
| 1999-10-15 | 6,100 | 6,100 | 5,850 | 5,900 | 27,900 | 3,546.21 |
| 1999-10-14 | 6,190 | 6,190 | 5,900 | 5,900 | 16,900 | 3,546.21 |
| 1999-10-13 | 6,050 | 6,190 | 6,000 | 6,150 | 16,300 | 3,696.47 |
| 1999-10-12 | 6,400 | 6,400 | 5,850 | 5,950 | 11,600 | 3,576.26 |
| 1999-10-08 | 6,510 | 6,510 | 6,330 | 6,400 | 2,400 | 3,846.73 |
| 1999-10-07 | 6,350 | 6,500 | 6,350 | 6,420 | 12,200 | 3,858.75 |
| 1999-10-06 | 6,360 | 6,380 | 6,360 | 6,360 | 4,300 | 3,822.69 |
| 1999-10-05 | 6,360 | 6,600 | 6,350 | 6,350 | 7,000 | 3,816.68 |
| 1999-10-04 | 6,650 | 6,800 | 6,300 | 6,350 | 22,800 | 3,816.68 |
| 1999-10-01 | 5,900 | 6,390 | 5,900 | 6,350 | 6,700 | 3,816.68 |
| 1999-09-30 | 5,790 | 5,950 | 5,700 | 5,900 | 4,800 | 3,546.21 |
| 1999-09-29 | 5,660 | 5,790 | 5,600 | 5,790 | 29,900 | 3,480.09 |
| 1999-09-28 | 5,650 | 5,720 | 5,200 | 5,600 | 31,800 | 3,365.89 |
| 1999-09-27 | 6,000 | 6,090 | 5,400 | 5,600 | 16,200 | 3,365.89 |
| 1999-09-24 | 6,850 | 6,850 | 6,500 | 6,500 | 16,500 | 3,551.67 |
| 1999-09-22 | 6,880 | 7,400 | 6,850 | 6,850 | 22,800 | 3,742.91 |
| 1999-09-21 | 6,900 | 7,110 | 6,900 | 6,900 | 13,000 | 3,770.23 |
| 1999-09-20 | 7,310 | 7,310 | 6,750 | 6,860 | 9,700 | 3,748.38 |
| 1999-09-17 | 7,310 | 7,410 | 7,300 | 7,300 | 19,400 | 3,988.80 |
| 1999-09-16 | 7,400 | 7,450 | 7,200 | 7,300 | 18,200 | 3,988.80 |
| 1999-09-14 | 7,410 | 7,410 | 7,240 | 7,390 | 37,300 | 4,037.98 |
| 1999-09-13 | 7,110 | 7,900 | 7,110 | 7,310 | 28,700 | 3,994.26 |
| 1999-09-10 | 7,300 | 7,300 | 6,990 | 7,100 | 49,600 | 3,879.52 |
| 1999-09-09 | 7,100 | 7,110 | 7,000 | 7,100 | 11,300 | 3,879.52 |
| 1999-09-08 | 7,000 | 7,110 | 6,990 | 7,000 | 27,900 | 3,824.88 |
| 1999-09-07 | 7,000 | 7,100 | 6,820 | 7,000 | 17,500 | 3,824.88 |
| 1999-09-06 | 6,750 | 7,000 | 6,750 | 7,000 | 10,800 | 3,824.88 |
| 1999-09-03 | 6,700 | 7,000 | 6,700 | 6,750 | 21,300 | 3,688.27 |
| 1999-09-02 | 6,500 | 6,620 | 6,500 | 6,620 | 17,700 | 3,617.24 |
| 1999-09-01 | 6,500 | 6,500 | 6,450 | 6,490 | 10,200 | 3,546.21 |
| 1999-08-31 | 6,600 | 6,600 | 6,480 | 6,500 | 3,500 | 3,551.67 |
| 1999-08-30 | 6,550 | 6,600 | 6,480 | 6,570 | 9,200 | 3,589.92 |
| 1999-08-27 | 6,430 | 6,500 | 6,330 | 6,500 | 9,200 | 3,551.67 |
| 1999-08-26 | 6,370 | 6,380 | 6,350 | 6,370 | 10,700 | 3,480.64 |
| 1999-08-25 | 6,360 | 6,370 | 6,320 | 6,370 | 9,500 | 3,480.64 |
| 1999-08-24 | 6,110 | 6,390 | 6,110 | 6,370 | 10,100 | 3,480.64 |
| 1999-08-23 | 6,310 | 6,310 | 6,000 | 6,000 | 8,900 | 3,278.46 |
| 1999-08-20 | 6,200 | 6,200 | 6,100 | 6,200 | 11,200 | 3,387.75 |
| 1999-08-19 | 6,200 | 6,200 | 6,000 | 6,000 | 12,500 | 3,278.46 |
| 1999-08-18 | 6,250 | 6,300 | 6,200 | 6,200 | 14,000 | 3,387.75 |
| 1999-08-17 | 6,230 | 6,250 | 6,200 | 6,250 | 16,900 | 3,415.07 |
| 1999-08-16 | 6,060 | 6,220 | 6,050 | 6,220 | 7,400 | 3,398.68 |
| 1999-08-13 | 6,200 | 6,200 | 6,050 | 6,050 | 14,000 | 3,305.79 |
| 1999-08-12 | 6,250 | 6,330 | 6,200 | 6,200 | 6,900 | 3,387.75 |
| 1999-08-11 | 6,300 | 6,300 | 6,190 | 6,200 | 13,700 | 3,387.75 |
| 1999-08-10 | 6,100 | 6,300 | 6,000 | 6,010 | 6,300 | 3,283.93 |
| 1999-08-09 | 6,000 | 6,100 | 6,000 | 6,000 | 14,000 | 3,278.46 |
| 1999-08-06 | 6,000 | 6,250 | 6,000 | 6,250 | 8,900 | 3,415.07 |
| 1999-08-05 | 6,000 | 6,010 | 5,950 | 6,000 | 22,700 | 3,278.46 |
| 1999-08-04 | 6,000 | 6,000 | 5,980 | 6,000 | 35,000 | 3,278.46 |
| 1999-08-03 | 5,750 | 6,000 | 5,610 | 5,950 | 15,100 | 3,251.14 |
| 1999-08-02 | 5,850 | 5,850 | 5,500 | 5,500 | 5,600 | 3,005.26 |
| 1999-07-30 | 5,880 | 6,000 | 5,760 | 5,850 | 8,300 | 3,196.50 |
| 1999-07-29 | 5,820 | 5,820 | 5,780 | 5,780 | 4,000 | 3,158.25 |
| 1999-07-28 | 5,650 | 5,800 | 5,650 | 5,800 | 5,400 | 3,169.18 |
| 1999-07-27 | 5,800 | 5,800 | 5,700 | 5,700 | 6,500 | 3,114.54 |
| 1999-07-26 | 6,000 | 6,000 | 5,850 | 6,000 | 7,500 | 3,278.46 |
| 1999-07-23 | 6,010 | 6,010 | 5,850 | 6,000 | 10,200 | 3,278.46 |
| 1999-07-22 | 6,000 | 6,100 | 5,990 | 6,100 | 5,100 | 3,333.11 |
| 1999-07-21 | 6,300 | 6,300 | 6,110 | 6,120 | 5,000 | 3,344.03 |
| 1999-07-19 | 6,800 | 6,800 | 6,500 | 6,560 | 14,300 | 3,584.45 |
| 1999-07-16 | 6,990 | 6,990 | 6,800 | 6,900 | 35,200 | 3,770.23 |
| 1999-07-15 | 6,340 | 7,000 | 6,310 | 7,000 | 46,100 | 3,824.88 |
| 1999-07-14 | 6,000 | 6,360 | 6,000 | 6,340 | 43,600 | 3,464.24 |
| 1999-07-13 | 6,100 | 6,100 | 5,900 | 5,950 | 13,600 | 3,251.14 |
| 1999-07-12 | 6,000 | 6,030 | 5,870 | 6,030 | 66,000 | 3,294.86 |
| 1999-07-09 | 5,930 | 6,000 | 5,840 | 5,990 | 31,000 | 3,273 |
| 1999-07-08 | 5,600 | 6,110 | 5,600 | 6,030 | 82,900 | 3,294.86 |
| 1999-07-07 | 5,420 | 5,590 | 5,380 | 5,400 | 31,600 | 2,950.62 |
| 1999-07-06 | 5,380 | 5,390 | 5,360 | 5,370 | 33,300 | 2,934.23 |
| 1999-07-05 | 5,490 | 5,500 | 5,300 | 5,390 | 54,800 | 2,945.15 |
| 1999-07-02 | 5,410 | 5,750 | 5,300 | 5,560 | 110,500 | 3,038.04 |
| 1999-07-01 | 5,000 | 5,020 | 4,700 | 5,000 | 17,000 | 2,732.05 |
| 1999-06-30 | 4,990 | 5,080 | 4,940 | 4,950 | 23,700 | 2,704.73 |
| 1999-06-29 | 4,810 | 5,000 | 4,810 | 5,000 | 22,200 | 2,732.05 |
| 1999-06-28 | 4,840 | 4,850 | 4,780 | 4,800 | 9,500 | 2,622.77 |
| 1999-06-25 | 4,600 | 4,850 | 4,600 | 4,850 | 30,600 | 2,650.09 |
| 1999-06-24 | 4,640 | 4,650 | 4,620 | 4,630 | 27,000 | 2,529.88 |
| 1999-06-23 | 4,620 | 4,700 | 4,600 | 4,650 | 47,400 | 2,540.81 |
| 1999-06-22 | 4,550 | 4,630 | 4,550 | 4,600 | 25,800 | 2,513.49 |
| 1999-06-21 | 4,630 | 4,630 | 4,570 | 4,570 | 26,700 | 2,497.10 |
| 1999-06-18 | 4,750 | 4,750 | 4,580 | 4,630 | 53,100 | 2,529.88 |
| 1999-06-17 | 4,660 | 4,750 | 4,660 | 4,750 | 29,500 | 2,595.45 |
| 1999-06-16 | 4,750 | 4,900 | 4,600 | 4,900 | 36,600 | 2,677.41 |
| 1999-06-15 | 4,690 | 4,710 | 4,650 | 4,690 | 9,200 | 2,562.67 |
| 1999-06-14 | 4,840 | 4,840 | 4,750 | 4,750 | 8,800 | 2,595.45 |
| 1999-06-11 | 4,690 | 4,860 | 4,680 | 4,810 | 51,500 | 2,628.24 |
| 1999-06-10 | 4,800 | 4,800 | 4,730 | 4,790 | 51,200 | 2,617.31 |
| 1999-06-09 | 4,510 | 4,640 | 4,500 | 4,600 | 24,500 | 2,513.49 |
| 1999-06-08 | 4,650 | 4,650 | 4,510 | 4,580 | 12,400 | 2,502.56 |
| 1999-06-07 | 4,550 | 4,610 | 4,500 | 4,550 | 42,100 | 2,486.17 |
| 1999-06-04 | 4,600 | 4,650 | 4,520 | 4,550 | 16,700 | 2,486.17 |
| 1999-06-03 | 4,510 | 4,590 | 4,500 | 4,590 | 35,700 | 2,508.03 |
| 1999-06-02 | 4,500 | 4,560 | 4,440 | 4,510 | 30,300 | 2,464.31 |
| 1999-06-01 | 4,480 | 4,510 | 4,450 | 4,500 | 14,300 | 2,458.85 |
| 1999-05-31 | 4,460 | 4,610 | 4,460 | 4,490 | 84,900 | 2,453.38 |
| 1999-05-28 | 4,470 | 4,600 | 4,470 | 4,560 | 26,600 | 2,491.63 |
| 1999-05-27 | 4,520 | 4,570 | 4,450 | 4,460 | 33,200 | 2,436.99 |
| 1999-05-26 | 4,600 | 4,710 | 4,600 | 4,670 | 12,000 | 2,551.74 |
| 1999-05-25 | 4,730 | 4,780 | 4,600 | 4,640 | 5,900 | 2,535.35 |
| 1999-05-24 | 4,800 | 4,810 | 4,650 | 4,700 | 13,300 | 2,568.13 |
| 1999-05-21 | 4,790 | 4,810 | 4,700 | 4,800 | 17,100 | 2,622.77 |
| 1999-05-20 | 4,800 | 4,800 | 4,600 | 4,650 | 7,200 | 2,540.81 |
| 1999-05-19 | 4,850 | 4,900 | 4,600 | 4,800 | 14,200 | 2,622.77 |
| 1999-05-18 | 4,930 | 4,940 | 4,900 | 4,900 | 27,000 | 2,677.41 |
| 1999-05-17 | 4,930 | 5,130 | 4,900 | 5,030 | 60,100 | 2,748.45 |
| 1999-05-14 | 4,550 | 4,950 | 4,550 | 4,930 | 31,100 | 2,693.81 |
| 1999-05-13 | 4,600 | 4,600 | 4,490 | 4,600 | 53,300 | 2,513.49 |
| 1999-05-12 | 4,750 | 4,890 | 4,650 | 4,700 | 12,600 | 2,568.13 |
| 1999-05-11 | 4,690 | 4,800 | 4,650 | 4,750 | 11,100 | 2,595.45 |
| 1999-05-10 | 4,700 | 4,700 | 4,570 | 4,700 | 3,800 | 2,568.13 |
| 1999-05-07 | 4,800 | 4,800 | 4,700 | 4,750 | 4,900 | 2,595.45 |
| 1999-05-06 | 4,900 | 4,900 | 4,710 | 4,840 | 5,300 | 2,644.63 |
| 1999-04-30 | 4,650 | 4,650 | 4,550 | 4,600 | 6,000 | 2,513.49 |
| 1999-04-28 | 4,700 | 4,800 | 4,550 | 4,550 | 21,200 | 2,486.17 |
| 1999-04-27 | 4,500 | 4,600 | 4,500 | 4,550 | 31,800 | 2,486.17 |
| 1999-04-26 | 4,470 | 4,500 | 4,460 | 4,500 | 5,300 | 2,458.85 |
| 1999-04-23 | 4,400 | 4,530 | 4,400 | 4,460 | 31,400 | 2,436.99 |
| 1999-04-22 | 4,500 | 4,550 | 4,480 | 4,500 | 34,500 | 2,458.85 |
| 1999-04-21 | 4,380 | 4,550 | 4,380 | 4,470 | 16,900 | 2,442.46 |
| 1999-04-20 | 4,500 | 4,570 | 4,450 | 4,470 | 69,300 | 2,442.46 |
| 1999-04-19 | 4,950 | 4,950 | 4,570 | 4,570 | 73,700 | 2,497.10 |
| 1999-04-16 | 4,250 | 4,600 | 4,250 | 4,580 | 132,400 | 2,502.56 |
| 1999-04-15 | 4,300 | 4,300 | 4,050 | 4,100 | 21,700 | 2,240.28 |
| 1999-04-14 | 4,000 | 4,200 | 4,000 | 4,200 | 36,800 | 2,294.93 |
| 1999-04-13 | 3,900 | 4,000 | 3,900 | 3,950 | 16,700 | 2,158.32 |
| 1999-04-12 | 4,100 | 4,110 | 4,090 | 4,100 | 13,900 | 2,240.28 |
| 1999-04-09 | 4,200 | 4,250 | 4,150 | 4,200 | 32,000 | 2,294.93 |
| 1999-04-08 | 4,010 | 4,200 | 4,010 | 4,150 | 51,800 | 2,267.60 |
| 1999-04-07 | 4,000 | 4,020 | 3,950 | 4,000 | 53,100 | 2,185.64 |
| 1999-04-06 | 3,970 | 4,160 | 3,970 | 3,990 | 36,300 | 2,180.18 |
| 1999-04-05 | 4,020 | 4,040 | 3,970 | 4,020 | 63,000 | 2,196.57 |
| 1999-04-02 | 3,900 | 3,990 | 3,890 | 3,920 | 49,000 | 2,141.93 |
| 1999-04-01 | 3,850 | 3,870 | 3,800 | 3,800 | 66,000 | 2,076.36 |
| 1999-03-31 | 3,830 | 3,850 | 3,750 | 3,750 | 20,900 | 2,049.04 |
| 1999-03-30 | 3,780 | 3,780 | 3,680 | 3,780 | 26,000 | 2,065.43 |
| 1999-03-29 | 3,700 | 3,730 | 3,650 | 3,710 | 7,900 | 2,027.18 |
| 1999-03-26 | 3,600 | 3,700 | 3,600 | 3,600 | 16,800 | 1,967.08 |
| 1999-03-25 | 3,650 | 3,670 | 3,630 | 3,670 | 27,500 | 2,005.33 |
| 1999-03-24 | 3,780 | 3,780 | 3,650 | 3,650 | 15,000 | 1,994.40 |
| 1999-03-23 | 3,790 | 3,950 | 3,790 | 3,930 | 42,600 | 2,147.39 |
| 1999-03-19 | 3,750 | 3,800 | 3,750 | 3,750 | 3,500 | 2,049.04 |
| 1999-03-18 | 3,700 | 3,800 | 3,700 | 3,750 | 16,400 | 2,049.04 |
| 1999-03-17 | 3,790 | 3,820 | 3,790 | 3,800 | 30,000 | 2,076.36 |
| 1999-03-16 | 3,670 | 3,790 | 3,670 | 3,780 | 25,400 | 2,065.43 |
| 1999-03-15 | 3,650 | 3,670 | 3,600 | 3,670 | 9,700 | 2,005.33 |
| 1999-03-12 | 3,670 | 3,680 | 3,600 | 3,600 | 13,500 | 1,967.08 |
| 1999-03-11 | 3,630 | 3,630 | 3,500 | 3,630 | 41,600 | 1,983.47 |
| 1999-03-10 | 3,690 | 3,720 | 3,650 | 3,650 | 28,300 | 1,994.40 |
| 1999-03-09 | 3,900 | 3,950 | 3,790 | 3,790 | 14,800 | 2,070.90 |
| 1999-03-08 | 3,840 | 3,900 | 3,840 | 3,870 | 17,300 | 2,114.61 |
| 1999-03-05 | 3,800 | 3,800 | 3,770 | 3,790 | 140,600 | 2,070.90 |
| 1999-03-04 | 3,750 | 3,750 | 3,750 | 3,750 | 11,300 | 2,049.04 |
| 1999-03-03 | 3,850 | 3,850 | 3,740 | 3,750 | 21,700 | 2,049.04 |
| 1999-03-02 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 2,103.68 |
| 1999-03-01 | 3,850 | 3,850 | 3,750 | 3,850 | 10,200 | 2,103.68 |
| 1999-02-26 | 3,810 | 3,890 | 3,750 | 3,850 | 16,100 | 2,103.68 |
| 1999-02-25 | 3,750 | 3,900 | 3,750 | 3,900 | 27,200 | 2,131 |
| 1999-02-24 | 3,900 | 3,900 | 3,830 | 3,830 | 10,500 | 2,092.75 |
| 1999-02-23 | 4,000 | 4,000 | 3,990 | 3,990 | 8,500 | 2,180.18 |
| 1999-02-22 | 3,800 | 4,000 | 3,800 | 4,000 | 11,900 | 2,185.64 |
| 1999-02-19 | 3,800 | 3,900 | 3,800 | 3,900 | 3,800 | 2,131 |
| 1999-02-18 | 3,770 | 3,800 | 3,770 | 3,800 | 9,800 | 2,076.36 |
| 1999-02-17 | 3,740 | 3,740 | 3,670 | 3,670 | 2,500 | 2,005.33 |
| 1999-02-16 | 3,710 | 3,740 | 3,700 | 3,730 | 10,100 | 2,038.11 |
| 1999-02-15 | 3,750 | 3,750 | 3,650 | 3,700 | 5,600 | 2,021.72 |
| 1999-02-12 | 3,710 | 3,710 | 3,650 | 3,700 | 8,200 | 2,021.72 |
| 1999-02-10 | 3,750 | 3,750 | 3,700 | 3,710 | 5,800 | 2,027.18 |
| 1999-02-09 | 3,610 | 3,700 | 3,610 | 3,700 | 2,500 | 2,021.72 |
| 1999-02-08 | 3,700 | 3,700 | 3,600 | 3,610 | 300 | 1,972.54 |
| 1999-02-05 | 3,600 | 3,700 | 3,570 | 3,700 | 4,600 | 2,021.72 |
| 1999-02-04 | 3,550 | 3,570 | 3,550 | 3,570 | 3,300 | 1,950.69 |
| 1999-02-03 | 3,610 | 3,610 | 3,500 | 3,500 | 2,000 | 1,912.44 |
| 1999-02-02 | 3,670 | 3,670 | 3,600 | 3,620 | 4,100 | 1,978.01 |
| 1999-02-01 | 3,610 | 3,620 | 3,610 | 3,620 | 8,700 | 1,978.01 |
| 1999-01-29 | 3,650 | 3,650 | 3,610 | 3,610 | 3,300 | 1,972.54 |
| 1999-01-28 | 3,700 | 3,700 | 3,640 | 3,650 | 5,300 | 1,994.40 |
| 1999-01-27 | 3,420 | 3,530 | 3,420 | 3,500 | 8,700 | 1,912.44 |
| 1999-01-26 | 3,360 | 3,420 | 3,360 | 3,410 | 22,400 | 1,863.26 |
| 1999-01-25 | 3,380 | 3,400 | 3,360 | 3,400 | 15,800 | 1,857.80 |
| 1999-01-22 | 3,410 | 3,440 | 3,350 | 3,360 | 16,300 | 1,835.94 |
| 1999-01-21 | 3,500 | 3,550 | 3,500 | 3,550 | 5,200 | 1,939.76 |
| 1999-01-20 | 3,570 | 3,570 | 3,560 | 3,560 | 23,300 | 1,945.22 |
| 1999-01-19 | 3,550 | 3,570 | 3,500 | 3,530 | 17,800 | 1,928.83 |
| 1999-01-18 | 3,700 | 3,700 | 3,530 | 3,530 | 1,300 | 1,928.83 |
| 1999-01-14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,200 | 2,076.36 |
| 1999-01-13 | 3,780 | 3,800 | 3,730 | 3,800 | 3,600 | 2,076.36 |
| 1999-01-12 | 3,780 | 3,780 | 3,780 | 3,780 | 5,400 | 2,065.43 |
| 1999-01-11 | 3,790 | 3,790 | 3,780 | 3,780 | 600 | 2,065.43 |
| 1999-01-08 | 3,750 | 3,790 | 3,750 | 3,790 | 21,300 | 2,070.90 |
| 1999-01-07 | 3,750 | 3,760 | 3,750 | 3,760 | 2,800 | 2,054.50 |
| 1999-01-06 | 3,750 | 3,750 | 3,750 | 3,750 | 3,600 | 2,049.04 |
| 1999-01-05 | 3,850 | 3,850 | 3,750 | 3,750 | 1,200 | 2,049.04 |
| 1999-01-04 | 3,700 | 3,750 | 3,700 | 3,750 | 4,700 | 2,049.04 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
