2914 JT 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 | 760,000 | 793,000 | 760,000 | 782,000 | 674 | 782 |
| 1999-12-29 | 775,000 | 780,000 | 760,000 | 760,000 | 509 | 760 |
| 1999-12-28 | 800,000 | 800,000 | 774,000 | 774,000 | 434 | 774 |
| 1999-12-27 | 770,000 | 785,000 | 770,000 | 774,000 | 346 | 774 |
| 1999-12-24 | 800,000 | 807,000 | 769,000 | 770,000 | 847 | 770 |
| 1999-12-22 | 793,000 | 805,000 | 793,000 | 800,000 | 1,957 | 800 |
| 1999-12-21 | 799,000 | 800,000 | 777,000 | 788,000 | 1,849 | 788 |
| 1999-12-20 | 800,000 | 800,000 | 772,000 | 789,000 | 1,012 | 789 |
| 1999-12-17 | 824,000 | 828,000 | 782,000 | 795,000 | 1,339 | 795 |
| 1999-12-16 | 830,000 | 830,000 | 800,000 | 800,000 | 1,124 | 800 |
| 1999-12-15 | 831,000 | 855,000 | 831,000 | 851,000 | 2,027 | 851 |
| 1999-12-14 | 810,000 | 819,000 | 795,000 | 807,000 | 3,343 | 807 |
| 1999-12-13 | 795,000 | 800,000 | 760,000 | 770,000 | 5,460 | 770 |
| 1999-12-10 | 820,000 | 834,000 | 792,000 | 825,000 | 4,286 | 825 |
| 1999-12-09 | 851,000 | 855,000 | 781,000 | 830,000 | 3,750 | 830 |
| 1999-12-08 | 880,000 | 924,000 | 880,000 | 881,000 | 1,031 | 881 |
| 1999-12-07 | 885,000 | 925,000 | 882,000 | 919,000 | 1,572 | 919 |
| 1999-12-06 | 880,000 | 894,000 | 876,000 | 894,000 | 3,280 | 894 |
| 1999-12-03 | 915,000 | 945,000 | 901,000 | 901,000 | 2,311 | 901 |
| 1999-12-02 | 907,000 | 911,000 | 902,000 | 910,000 | 1,535 | 910 |
| 1999-12-01 | 920,000 | 929,000 | 900,000 | 900,000 | 2,362 | 900 |
| 1999-11-30 | 920,000 | 955,000 | 920,000 | 921,000 | 1,940 | 921 |
| 1999-11-29 | 913,000 | 924,000 | 912,000 | 913,000 | 1,133 | 913 |
| 1999-11-26 | 913,000 | 917,000 | 911,000 | 912,000 | 1,215 | 912 |
| 1999-11-25 | 940,000 | 947,000 | 917,000 | 934,000 | 1,272 | 934 |
| 1999-11-24 | 967,000 | 967,000 | 949,000 | 960,000 | 2,245 | 960 |
| 1999-11-22 | 982,000 | 982,000 | 912,000 | 923,000 | 1,959 | 923 |
| 1999-11-19 | 980,000 | 985,000 | 970,000 | 972,000 | 2,497 | 972 |
| 1999-11-18 | 940,000 | 970,000 | 940,000 | 960,000 | 3,448 | 960 |
| 1999-11-17 | 930,000 | 935,000 | 912,000 | 930,000 | 1,863 | 930 |
| 1999-11-16 | 922,000 | 933,000 | 914,000 | 925,000 | 2,303 | 925 |
| 1999-11-15 | 935,000 | 935,000 | 905,000 | 912,000 | 1,868 | 912 |
| 1999-11-12 | 969,000 | 977,000 | 940,000 | 940,000 | 2,137 | 940 |
| 1999-11-11 | 953,000 | 1,000,000 | 953,000 | 979,000 | 5,286 | 979 |
| 1999-11-10 | 885,000 | 940,000 | 885,000 | 933,000 | 3,827 | 933 |
| 1999-11-09 | 902,000 | 920,000 | 845,000 | 885,000 | 6,224 | 885 |
| 1999-11-08 | 970,000 | 997,000 | 901,000 | 912,000 | 6,006 | 912 |
| 1999-11-05 | 1,110,000 | 1,110,000 | 1,080,000 | 1,100,000 | 4,163 | 1,100 |
| 1999-11-04 | 1,130,000 | 1,140,000 | 1,110,000 | 1,110,000 | 1,651 | 1,110 |
| 1999-11-02 | 1,130,000 | 1,130,000 | 1,100,000 | 1,120,000 | 1,359 | 1,120 |
| 1999-11-01 | 1,150,000 | 1,150,000 | 1,120,000 | 1,120,000 | 885 | 1,120 |
| 1999-10-29 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 1,634 | 1,150 |
| 1999-10-28 | 1,140,000 | 1,140,000 | 1,100,000 | 1,120,000 | 2,462 | 1,120 |
| 1999-10-27 | 1,130,000 | 1,150,000 | 1,100,000 | 1,140,000 | 2,893 | 1,140 |
| 1999-10-26 | 1,130,000 | 1,140,000 | 1,100,000 | 1,100,000 | 3,061 | 1,100 |
| 1999-10-25 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 1,403 | 1,130 |
| 1999-10-22 | 1,160,000 | 1,160,000 | 1,150,000 | 1,150,000 | 1,212 | 1,150 |
| 1999-10-21 | 1,200,000 | 1,200,000 | 1,170,000 | 1,200,000 | 1,306 | 1,200 |
| 1999-10-20 | 1,170,000 | 1,190,000 | 1,160,000 | 1,190,000 | 1,227 | 1,190 |
| 1999-10-19 | 1,180,000 | 1,190,000 | 1,130,000 | 1,150,000 | 2,157 | 1,150 |
| 1999-10-18 | 1,180,000 | 1,210,000 | 1,160,000 | 1,160,000 | 1,558 | 1,160 |
| 1999-10-15 | 1,160,000 | 1,180,000 | 1,140,000 | 1,180,000 | 1,868 | 1,180 |
| 1999-10-14 | 1,170,000 | 1,190,000 | 1,160,000 | 1,170,000 | 1,496 | 1,170 |
| 1999-10-13 | 1,210,000 | 1,210,000 | 1,160,000 | 1,180,000 | 1,853 | 1,180 |
| 1999-10-12 | 1,220,000 | 1,230,000 | 1,200,000 | 1,230,000 | 2,095 | 1,230 |
| 1999-10-08 | 1,170,000 | 1,190,000 | 1,160,000 | 1,180,000 | 2,123 | 1,180 |
| 1999-10-07 | 1,190,000 | 1,210,000 | 1,150,000 | 1,160,000 | 2,870 | 1,160 |
| 1999-10-06 | 1,220,000 | 1,220,000 | 1,190,000 | 1,200,000 | 1,506 | 1,200 |
| 1999-10-05 | 1,220,000 | 1,230,000 | 1,190,000 | 1,190,000 | 1,509 | 1,190 |
| 1999-10-04 | 1,220,000 | 1,230,000 | 1,190,000 | 1,190,000 | 1,913 | 1,190 |
| 1999-10-01 | 1,240,000 | 1,250,000 | 1,200,000 | 1,220,000 | 2,473 | 1,220 |
| 1999-09-30 | 1,240,000 | 1,320,000 | 1,240,000 | 1,320,000 | 2,890 | 1,320 |
| 1999-09-29 | 1,270,000 | 1,270,000 | 1,190,000 | 1,210,000 | 1,228 | 1,210 |
| 1999-09-28 | 1,210,000 | 1,290,000 | 1,210,000 | 1,290,000 | 1,741 | 1,290 |
| 1999-09-27 | 1,200,000 | 1,220,000 | 1,150,000 | 1,150,000 | 1,207 | 1,150 |
| 1999-09-24 | 1,210,000 | 1,210,000 | 1,120,000 | 1,180,000 | 3,162 | 1,180 |
| 1999-09-22 | 1,270,000 | 1,280,000 | 1,250,000 | 1,250,000 | 1,366 | 1,250 |
| 1999-09-21 | 1,260,000 | 1,300,000 | 1,260,000 | 1,300,000 | 1,515 | 1,300 |
| 1999-09-20 | 1,290,000 | 1,300,000 | 1,270,000 | 1,300,000 | 1,657 | 1,300 |
| 1999-09-17 | 1,290,000 | 1,290,000 | 1,250,000 | 1,260,000 | 3,680 | 1,260 |
| 1999-09-16 | 1,310,000 | 1,310,000 | 1,280,000 | 1,300,000 | 2,652 | 1,300 |
| 1999-09-14 | 1,340,000 | 1,350,000 | 1,310,000 | 1,330,000 | 1,531 | 1,330 |
| 1999-09-13 | 1,340,000 | 1,350,000 | 1,330,000 | 1,340,000 | 1,670 | 1,340 |
| 1999-09-10 | 1,340,000 | 1,350,000 | 1,310,000 | 1,340,000 | 3,324 | 1,340 |
| 1999-09-09 | 1,390,000 | 1,410,000 | 1,340,000 | 1,360,000 | 2,923 | 1,360 |
| 1999-09-08 | 1,400,000 | 1,410,000 | 1,370,000 | 1,390,000 | 2,165 | 1,390 |
| 1999-09-07 | 1,440,000 | 1,450,000 | 1,390,000 | 1,390,000 | 2,240 | 1,390 |
| 1999-09-06 | 1,440,000 | 1,460,000 | 1,430,000 | 1,440,000 | 1,257 | 1,440 |
| 1999-09-03 | 1,420,000 | 1,460,000 | 1,420,000 | 1,460,000 | 1,902 | 1,460 |
| 1999-09-02 | 1,470,000 | 1,470,000 | 1,420,000 | 1,430,000 | 1,316 | 1,430 |
| 1999-09-01 | 1,500,000 | 1,510,000 | 1,460,000 | 1,470,000 | 8,398 | 1,470 |
| 1999-08-31 | 1,470,000 | 1,520,000 | 1,430,000 | 1,520,000 | 20,174 | 1,520 |
| 1999-08-30 | 1,490,000 | 1,510,000 | 1,440,000 | 1,490,000 | 12,307 | 1,490 |
| 1999-08-27 | 1,430,000 | 1,460,000 | 1,400,000 | 1,440,000 | 5,769 | 1,440 |
| 1999-08-26 | 1,410,000 | 1,450,000 | 1,370,000 | 1,390,000 | 4,878 | 1,390 |
| 1999-08-25 | 1,370,000 | 1,400,000 | 1,360,000 | 1,390,000 | 3,957 | 1,390 |
| 1999-08-24 | 1,410,000 | 1,410,000 | 1,350,000 | 1,350,000 | 3,302 | 1,350 |
| 1999-08-23 | 1,450,000 | 1,470,000 | 1,390,000 | 1,420,000 | 2,568 | 1,420 |
| 1999-08-20 | 1,470,000 | 1,470,000 | 1,390,000 | 1,440,000 | 2,188 | 1,440 |
| 1999-08-19 | 1,470,000 | 1,500,000 | 1,450,000 | 1,490,000 | 5,327 | 1,490 |
| 1999-08-18 | 1,490,000 | 1,490,000 | 1,440,000 | 1,490,000 | 8,224 | 1,490 |
| 1999-08-17 | 1,270,000 | 1,330,000 | 1,270,000 | 1,290,000 | 1,085 | 1,290 |
| 1999-08-16 | 1,250,000 | 1,270,000 | 1,240,000 | 1,250,000 | 2,106 | 1,250 |
| 1999-08-13 | 1,320,000 | 1,330,000 | 1,210,000 | 1,250,000 | 2,361 | 1,250 |
| 1999-08-12 | 1,360,000 | 1,360,000 | 1,340,000 | 1,350,000 | 879 | 1,350 |
| 1999-08-11 | 1,340,000 | 1,340,000 | 1,330,000 | 1,340,000 | 957 | 1,340 |
| 1999-08-10 | 1,350,000 | 1,360,000 | 1,340,000 | 1,360,000 | 720 | 1,360 |
| 1999-08-09 | 1,360,000 | 1,370,000 | 1,350,000 | 1,360,000 | 555 | 1,360 |
| 1999-08-06 | 1,410,000 | 1,430,000 | 1,380,000 | 1,380,000 | 1,484 | 1,380 |
| 1999-08-05 | 1,390,000 | 1,410,000 | 1,380,000 | 1,400,000 | 1,812 | 1,400 |
| 1999-08-04 | 1,390,000 | 1,400,000 | 1,350,000 | 1,390,000 | 949 | 1,390 |
| 1999-08-03 | 1,400,000 | 1,410,000 | 1,390,000 | 1,410,000 | 589 | 1,410 |
| 1999-08-02 | 1,360,000 | 1,400,000 | 1,360,000 | 1,380,000 | 639 | 1,380 |
| 1999-07-30 | 1,380,000 | 1,380,000 | 1,360,000 | 1,380,000 | 827 | 1,380 |
| 1999-07-29 | 1,400,000 | 1,400,000 | 1,350,000 | 1,360,000 | 715 | 1,360 |
| 1999-07-28 | 1,400,000 | 1,420,000 | 1,390,000 | 1,410,000 | 1,250 | 1,410 |
| 1999-07-27 | 1,330,000 | 1,400,000 | 1,330,000 | 1,390,000 | 3,056 | 1,390 |
| 1999-07-26 | 1,370,000 | 1,370,000 | 1,340,000 | 1,340,000 | 917 | 1,340 |
| 1999-07-23 | 1,370,000 | 1,390,000 | 1,320,000 | 1,330,000 | 1,616 | 1,330 |
| 1999-07-22 | 1,450,000 | 1,460,000 | 1,370,000 | 1,400,000 | 2,297 | 1,400 |
| 1999-07-21 | 1,440,000 | 1,470,000 | 1,420,000 | 1,470,000 | 1,798 | 1,470 |
| 1999-07-19 | 1,430,000 | 1,440,000 | 1,410,000 | 1,430,000 | 1,203 | 1,430 |
| 1999-07-16 | 1,460,000 | 1,480,000 | 1,450,000 | 1,450,000 | 2,586 | 1,450 |
| 1999-07-15 | 1,480,000 | 1,480,000 | 1,420,000 | 1,450,000 | 1,603 | 1,450 |
| 1999-07-14 | 1,520,000 | 1,540,000 | 1,500,000 | 1,520,000 | 2,842 | 1,520 |
| 1999-07-13 | 1,470,000 | 1,520,000 | 1,470,000 | 1,510,000 | 5,249 | 1,510 |
| 1999-07-12 | 1,430,000 | 1,480,000 | 1,420,000 | 1,470,000 | 4,492 | 1,470 |
| 1999-07-09 | 1,410,000 | 1,430,000 | 1,400,000 | 1,400,000 | 3,729 | 1,400 |
| 1999-07-08 | 1,420,000 | 1,430,000 | 1,390,000 | 1,400,000 | 2,079 | 1,400 |
| 1999-07-07 | 1,380,000 | 1,440,000 | 1,370,000 | 1,410,000 | 4,814 | 1,410 |
| 1999-07-06 | 1,390,000 | 1,390,000 | 1,360,000 | 1,360,000 | 1,279 | 1,360 |
| 1999-07-05 | 1,370,000 | 1,390,000 | 1,360,000 | 1,380,000 | 1,435 | 1,380 |
| 1999-07-02 | 1,380,000 | 1,380,000 | 1,340,000 | 1,360,000 | 1,629 | 1,360 |
| 1999-07-01 | 1,370,000 | 1,370,000 | 1,340,000 | 1,370,000 | 1,790 | 1,370 |
| 1999-06-30 | 1,330,000 | 1,370,000 | 1,330,000 | 1,340,000 | 1,509 | 1,340 |
| 1999-06-29 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 855 | 1,300 |
| 1999-06-28 | 1,300,000 | 1,320,000 | 1,290,000 | 1,310,000 | 814 | 1,310 |
| 1999-06-25 | 1,310,000 | 1,310,000 | 1,290,000 | 1,300,000 | 898 | 1,300 |
| 1999-06-24 | 1,310,000 | 1,340,000 | 1,300,000 | 1,340,000 | 1,084 | 1,340 |
| 1999-06-23 | 1,300,000 | 1,330,000 | 1,290,000 | 1,300,000 | 2,183 | 1,300 |
| 1999-06-22 | 1,340,000 | 1,340,000 | 1,310,000 | 1,320,000 | 1,123 | 1,320 |
| 1999-06-21 | 1,350,000 | 1,360,000 | 1,310,000 | 1,340,000 | 2,228 | 1,340 |
| 1999-06-18 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 1,067 | 1,320 |
| 1999-06-17 | 1,350,000 | 1,380,000 | 1,330,000 | 1,350,000 | 2,548 | 1,350 |
| 1999-06-16 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 1,916 | 1,370 |
| 1999-06-15 | 1,380,000 | 1,380,000 | 1,330,000 | 1,370,000 | 1,466 | 1,370 |
| 1999-06-14 | 1,360,000 | 1,400,000 | 1,350,000 | 1,370,000 | 1,947 | 1,370 |
| 1999-06-11 | 1,310,000 | 1,360,000 | 1,300,000 | 1,350,000 | 4,285 | 1,350 |
| 1999-06-10 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 1,751 | 1,290 |
| 1999-06-09 | 1,280,000 | 1,300,000 | 1,280,000 | 1,280,000 | 1,110 | 1,280 |
| 1999-06-08 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 1,028 | 1,280 |
| 1999-06-07 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 810 | 1,270 |
| 1999-06-04 | 1,240,000 | 1,260,000 | 1,230,000 | 1,260,000 | 718 | 1,260 |
| 1999-06-03 | 1,230,000 | 1,250,000 | 1,220,000 | 1,230,000 | 991 | 1,230 |
| 1999-06-02 | 1,220,000 | 1,240,000 | 1,210,000 | 1,230,000 | 1,171 | 1,230 |
| 1999-06-01 | 1,210,000 | 1,250,000 | 1,200,000 | 1,230,000 | 1,334 | 1,230 |
| 1999-05-31 | 1,210,000 | 1,220,000 | 1,200,000 | 1,220,000 | 805 | 1,220 |
| 1999-05-28 | 1,220,000 | 1,220,000 | 1,200,000 | 1,210,000 | 1,301 | 1,210 |
| 1999-05-27 | 1,250,000 | 1,250,000 | 1,230,000 | 1,250,000 | 739 | 1,250 |
| 1999-05-26 | 1,270,000 | 1,280,000 | 1,240,000 | 1,270,000 | 1,081 | 1,270 |
| 1999-05-25 | 1,270,000 | 1,280,000 | 1,250,000 | 1,280,000 | 1,232 | 1,280 |
| 1999-05-24 | 1,260,000 | 1,290,000 | 1,250,000 | 1,280,000 | 1,461 | 1,280 |
| 1999-05-21 | 1,250,000 | 1,280,000 | 1,230,000 | 1,260,000 | 796 | 1,260 |
| 1999-05-20 | 1,240,000 | 1,250,000 | 1,220,000 | 1,240,000 | 1,188 | 1,240 |
| 1999-05-19 | 1,240,000 | 1,250,000 | 1,220,000 | 1,240,000 | 1,139 | 1,240 |
| 1999-05-18 | 1,200,000 | 1,250,000 | 1,200,000 | 1,230,000 | 1,372 | 1,230 |
| 1999-05-17 | 1,210,000 | 1,210,000 | 1,180,000 | 1,190,000 | 905 | 1,190 |
| 1999-05-14 | 1,250,000 | 1,250,000 | 1,220,000 | 1,220,000 | 738 | 1,220 |
| 1999-05-13 | 1,250,000 | 1,280,000 | 1,240,000 | 1,250,000 | 1,035 | 1,250 |
| 1999-05-12 | 1,270,000 | 1,290,000 | 1,240,000 | 1,250,000 | 1,261 | 1,250 |
| 1999-05-11 | 1,280,000 | 1,280,000 | 1,260,000 | 1,270,000 | 739 | 1,270 |
| 1999-05-10 | 1,280,000 | 1,310,000 | 1,270,000 | 1,280,000 | 3,037 | 1,280 |
| 1999-05-07 | 1,270,000 | 1,270,000 | 1,250,000 | 1,250,000 | 846 | 1,250 |
| 1999-05-06 | 1,250,000 | 1,280,000 | 1,240,000 | 1,270,000 | 1,242 | 1,270 |
| 1999-04-30 | 1,230,000 | 1,250,000 | 1,200,000 | 1,200,000 | 1,426 | 1,200 |
| 1999-04-28 | 1,220,000 | 1,220,000 | 1,180,000 | 1,180,000 | 902 | 1,180 |
| 1999-04-27 | 1,240,000 | 1,240,000 | 1,200,000 | 1,210,000 | 953 | 1,210 |
| 1999-04-26 | 1,230,000 | 1,240,000 | 1,200,000 | 1,220,000 | 834 | 1,220 |
| 1999-04-23 | 1,240,000 | 1,270,000 | 1,230,000 | 1,250,000 | 3,464 | 1,250 |
| 1999-04-22 | 1,200,000 | 1,220,000 | 1,190,000 | 1,200,000 | 2,043 | 1,200 |
| 1999-04-21 | 1,200,000 | 1,200,000 | 1,160,000 | 1,170,000 | 490 | 1,170 |
| 1999-04-20 | 1,190,000 | 1,210,000 | 1,180,000 | 1,200,000 | 852 | 1,200 |
| 1999-04-19 | 1,220,000 | 1,220,000 | 1,190,000 | 1,190,000 | 2,096 | 1,190 |
| 1999-04-16 | 1,240,000 | 1,240,000 | 1,190,000 | 1,220,000 | 876 | 1,220 |
| 1999-04-15 | 1,230,000 | 1,250,000 | 1,200,000 | 1,230,000 | 1,853 | 1,230 |
| 1999-04-14 | 1,190,000 | 1,240,000 | 1,170,000 | 1,240,000 | 3,478 | 1,240 |
| 1999-04-13 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 1,178 | 1,180 |
| 1999-04-12 | 1,140,000 | 1,180,000 | 1,140,000 | 1,180,000 | 1,598 | 1,180 |
| 1999-04-09 | 1,140,000 | 1,160,000 | 1,130,000 | 1,140,000 | 2,003 | 1,140 |
| 1999-04-08 | 1,130,000 | 1,150,000 | 1,130,000 | 1,130,000 | 911 | 1,130 |
| 1999-04-07 | 1,160,000 | 1,180,000 | 1,110,000 | 1,170,000 | 3,329 | 1,170 |
| 1999-04-06 | 1,170,000 | 1,190,000 | 1,150,000 | 1,180,000 | 806 | 1,180 |
| 1999-04-05 | 1,160,000 | 1,170,000 | 1,150,000 | 1,150,000 | 1,284 | 1,150 |
| 1999-04-02 | 1,160,000 | 1,190,000 | 1,150,000 | 1,180,000 | 1,158 | 1,180 |
| 1999-04-01 | 1,140,000 | 1,180,000 | 1,120,000 | 1,150,000 | 2,466 | 1,150 |
| 1999-03-31 | 1,180,000 | 1,200,000 | 1,140,000 | 1,150,000 | 3,062 | 1,150 |
| 1999-03-30 | 1,180,000 | 1,190,000 | 1,130,000 | 1,180,000 | 1,862 | 1,180 |
| 1999-03-29 | 1,190,000 | 1,200,000 | 1,180,000 | 1,190,000 | 1,183 | 1,190 |
| 1999-03-26 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 1,794 | 1,180 |
| 1999-03-25 | 1,160,000 | 1,180,000 | 1,110,000 | 1,170,000 | 2,565 | 1,170 |
| 1999-03-24 | 1,170,000 | 1,190,000 | 1,170,000 | 1,170,000 | 1,628 | 1,170 |
| 1999-03-23 | 1,200,000 | 1,210,000 | 1,150,000 | 1,180,000 | 2,224 | 1,180 |
| 1999-03-19 | 1,210,000 | 1,230,000 | 1,180,000 | 1,210,000 | 3,124 | 1,210 |
| 1999-03-18 | 1,170,000 | 1,310,000 | 1,170,000 | 1,250,000 | 9,728 | 1,250 |
| 1999-03-17 | 1,090,000 | 1,130,000 | 1,070,000 | 1,110,000 | 10,003 | 1,110 |
| 1999-03-16 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 897 | 1,070 |
| 1999-03-15 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 1,159 | 1,070 |
| 1999-03-12 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 3,113 | 1,060 |
| 1999-03-11 | 995,000 | 1,070,000 | 992,000 | 1,050,000 | 5,971 | 1,050 |
| 1999-03-10 | 1,090,000 | 1,090,000 | 990,000 | 1,000,000 | 6,419 | 1,000 |
| 1999-03-09 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 1,838 | 1,050 |
| 1999-03-08 | 1,070,000 | 1,080,000 | 1,030,000 | 1,030,000 | 2,105 | 1,030 |
| 1999-03-05 | 1,060,000 | 1,080,000 | 1,060,000 | 1,070,000 | 1,427 | 1,070 |
| 1999-03-04 | 1,070,000 | 1,090,000 | 1,060,000 | 1,060,000 | 1,021 | 1,060 |
| 1999-03-03 | 1,080,000 | 1,090,000 | 1,060,000 | 1,090,000 | 703 | 1,090 |
| 1999-03-02 | 1,070,000 | 1,090,000 | 1,070,000 | 1,090,000 | 844 | 1,090 |
| 1999-03-01 | 1,090,000 | 1,100,000 | 1,070,000 | 1,070,000 | 1,004 | 1,070 |
| 1999-02-26 | 1,110,000 | 1,110,000 | 1,080,000 | 1,080,000 | 489 | 1,080 |
| 1999-02-25 | 1,110,000 | 1,120,000 | 1,090,000 | 1,120,000 | 1,024 | 1,120 |
| 1999-02-24 | 1,090,000 | 1,130,000 | 1,090,000 | 1,130,000 | 1,323 | 1,130 |
| 1999-02-23 | 1,080,000 | 1,100,000 | 1,080,000 | 1,100,000 | 1,647 | 1,100 |
| 1999-02-22 | 1,060,000 | 1,090,000 | 1,060,000 | 1,080,000 | 627 | 1,080 |
| 1999-02-19 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 559 | 1,070 |
| 1999-02-18 | 1,090,000 | 1,090,000 | 1,070,000 | 1,080,000 | 1,001 | 1,080 |
| 1999-02-17 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 604 | 1,080 |
| 1999-02-16 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 995 | 1,090 |
| 1999-02-15 | 1,050,000 | 1,080,000 | 1,050,000 | 1,080,000 | 940 | 1,080 |
| 1999-02-12 | 1,070,000 | 1,070,000 | 1,040,000 | 1,040,000 | 1,037 | 1,040 |
| 1999-02-10 | 1,090,000 | 1,090,000 | 1,070,000 | 1,090,000 | 921 | 1,090 |
| 1999-02-09 | 1,090,000 | 1,100,000 | 1,070,000 | 1,070,000 | 346 | 1,070 |
| 1999-02-08 | 1,080,000 | 1,090,000 | 1,060,000 | 1,090,000 | 272 | 1,090 |
| 1999-02-05 | 1,070,000 | 1,090,000 | 1,050,000 | 1,080,000 | 657 | 1,080 |
| 1999-02-04 | 1,060,000 | 1,100,000 | 1,060,000 | 1,100,000 | 615 | 1,100 |
| 1999-02-03 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 1,515 | 1,050 |
| 1999-02-02 | 1,090,000 | 1,100,000 | 1,050,000 | 1,070,000 | 1,540 | 1,070 |
| 1999-02-01 | 1,090,000 | 1,120,000 | 1,080,000 | 1,100,000 | 845 | 1,100 |
| 1999-01-29 | 1,100,000 | 1,130,000 | 1,090,000 | 1,130,000 | 1,442 | 1,130 |
| 1999-01-28 | 1,130,000 | 1,130,000 | 1,050,000 | 1,060,000 | 850 | 1,060 |
| 1999-01-27 | 1,140,000 | 1,140,000 | 1,120,000 | 1,130,000 | 614 | 1,130 |
| 1999-01-26 | 1,110,000 | 1,130,000 | 1,100,000 | 1,130,000 | 1,238 | 1,130 |
| 1999-01-25 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 1,027 | 1,120 |
| 1999-01-22 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 1,245 | 1,070 |
| 1999-01-21 | 1,050,000 | 1,080,000 | 1,050,000 | 1,060,000 | 1,745 | 1,060 |
| 1999-01-20 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 1,065 | 1,040 |
| 1999-01-19 | 1,090,000 | 1,100,000 | 1,060,000 | 1,080,000 | 1,193 | 1,080 |
| 1999-01-18 | 1,090,000 | 1,110,000 | 1,080,000 | 1,110,000 | 836 | 1,110 |
| 1999-01-14 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 975 | 1,100 |
| 1999-01-13 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 1,650 | 1,090 |
| 1999-01-12 | 1,110,000 | 1,110,000 | 1,080,000 | 1,110,000 | 959 | 1,110 |
| 1999-01-11 | 1,120,000 | 1,120,000 | 1,100,000 | 1,120,000 | 705 | 1,120 |
| 1999-01-08 | 1,140,000 | 1,150,000 | 1,130,000 | 1,140,000 | 1,374 | 1,140 |
| 1999-01-07 | 1,160,000 | 1,160,000 | 1,130,000 | 1,140,000 | 1,471 | 1,140 |
| 1999-01-06 | 1,140,000 | 1,160,000 | 1,130,000 | 1,160,000 | 2,050 | 1,160 |
| 1999-01-05 | 1,130,000 | 1,140,000 | 1,120,000 | 1,130,000 | 1,060 | 1,130 |
| 1999-01-04 | 1,110,000 | 1,130,000 | 1,110,000 | 1,130,000 | 114 | 1,130 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
