3591 (株)ワコールホールディングス 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 | 894 | 899 | 887 | 899 | 16,000 | 1,798 |
| 1999-12-29 | 892 | 899 | 892 | 893 | 69,000 | 1,786 |
| 1999-12-28 | 898 | 899 | 885 | 898 | 54,000 | 1,796 |
| 1999-12-27 | 881 | 899 | 880 | 898 | 52,000 | 1,796 |
| 1999-12-24 | 902 | 920 | 861 | 861 | 124,000 | 1,722 |
| 1999-12-22 | 851 | 900 | 851 | 900 | 191,000 | 1,800 |
| 1999-12-21 | 864 | 864 | 848 | 850 | 178,000 | 1,700 |
| 1999-12-20 | 854 | 864 | 845 | 851 | 148,000 | 1,702 |
| 1999-12-17 | 870 | 873 | 848 | 854 | 162,000 | 1,708 |
| 1999-12-16 | 868 | 869 | 850 | 863 | 290,000 | 1,726 |
| 1999-12-15 | 866 | 870 | 851 | 851 | 165,000 | 1,702 |
| 1999-12-14 | 867 | 880 | 850 | 880 | 156,000 | 1,760 |
| 1999-12-13 | 851 | 867 | 851 | 867 | 135,000 | 1,734 |
| 1999-12-10 | 850 | 855 | 846 | 851 | 326,000 | 1,702 |
| 1999-12-09 | 855 | 860 | 845 | 860 | 372,000 | 1,720 |
| 1999-12-08 | 870 | 878 | 855 | 856 | 139,000 | 1,712 |
| 1999-12-07 | 880 | 880 | 848 | 870 | 800,000 | 1,740 |
| 1999-12-06 | 910 | 923 | 881 | 881 | 207,000 | 1,762 |
| 1999-12-03 | 914 | 914 | 900 | 908 | 205,000 | 1,816 |
| 1999-12-02 | 911 | 923 | 910 | 918 | 194,000 | 1,836 |
| 1999-12-01 | 931 | 931 | 900 | 900 | 210,000 | 1,800 |
| 1999-11-30 | 937 | 942 | 910 | 911 | 420,000 | 1,822 |
| 1999-11-29 | 960 | 961 | 935 | 944 | 223,000 | 1,888 |
| 1999-11-26 | 960 | 979 | 959 | 966 | 357,000 | 1,932 |
| 1999-11-25 | 936 | 953 | 935 | 950 | 135,000 | 1,900 |
| 1999-11-24 | 925 | 930 | 915 | 926 | 340,000 | 1,852 |
| 1999-11-22 | 938 | 938 | 925 | 925 | 140,000 | 1,850 |
| 1999-11-19 | 967 | 967 | 922 | 938 | 221,000 | 1,876 |
| 1999-11-18 | 970 | 990 | 938 | 960 | 262,000 | 1,920 |
| 1999-11-17 | 929 | 987 | 927 | 960 | 404,000 | 1,920 |
| 1999-11-16 | 951 | 951 | 898 | 909 | 417,000 | 1,818 |
| 1999-11-15 | 999 | 1,000 | 952 | 963 | 339,000 | 1,926 |
| 1999-11-12 | 1,030 | 1,030 | 980 | 990 | 296,000 | 1,980 |
| 1999-11-11 | 1,050 | 1,050 | 1,030 | 1,035 | 165,000 | 2,070 |
| 1999-11-10 | 1,068 | 1,068 | 1,033 | 1,068 | 98,000 | 2,136 |
| 1999-11-09 | 1,076 | 1,076 | 1,028 | 1,028 | 236,000 | 2,056 |
| 1999-11-08 | 1,088 | 1,088 | 1,038 | 1,038 | 164,000 | 2,076 |
| 1999-11-05 | 1,100 | 1,101 | 1,080 | 1,088 | 163,000 | 2,176 |
| 1999-11-04 | 1,100 | 1,127 | 1,095 | 1,111 | 100,000 | 2,222 |
| 1999-11-02 | 1,075 | 1,090 | 1,060 | 1,090 | 109,000 | 2,180 |
| 1999-11-01 | 1,100 | 1,100 | 1,074 | 1,074 | 45,000 | 2,148 |
| 1999-10-29 | 1,100 | 1,120 | 1,070 | 1,080 | 102,000 | 2,160 |
| 1999-10-28 | 1,070 | 1,070 | 1,059 | 1,062 | 83,000 | 2,124 |
| 1999-10-27 | 1,079 | 1,079 | 1,056 | 1,058 | 214,000 | 2,116 |
| 1999-10-26 | 1,140 | 1,140 | 1,100 | 1,100 | 140,000 | 2,200 |
| 1999-10-25 | 1,138 | 1,150 | 1,110 | 1,140 | 52,000 | 2,280 |
| 1999-10-22 | 1,147 | 1,147 | 1,110 | 1,110 | 37,000 | 2,220 |
| 1999-10-21 | 1,149 | 1,155 | 1,110 | 1,130 | 244,000 | 2,260 |
| 1999-10-20 | 1,158 | 1,158 | 1,147 | 1,157 | 147,000 | 2,314 |
| 1999-10-19 | 1,140 | 1,151 | 1,140 | 1,145 | 294,000 | 2,290 |
| 1999-10-18 | 1,100 | 1,149 | 1,091 | 1,117 | 251,000 | 2,234 |
| 1999-10-15 | 1,060 | 1,090 | 1,030 | 1,089 | 367,000 | 2,178 |
| 1999-10-14 | 1,064 | 1,079 | 1,050 | 1,059 | 396,000 | 2,118 |
| 1999-10-13 | 1,113 | 1,113 | 1,056 | 1,057 | 388,000 | 2,114 |
| 1999-10-12 | 1,140 | 1,149 | 1,132 | 1,132 | 132,000 | 2,264 |
| 1999-10-08 | 1,200 | 1,200 | 1,169 | 1,169 | 128,000 | 2,338 |
| 1999-10-07 | 1,212 | 1,212 | 1,180 | 1,205 | 137,000 | 2,410 |
| 1999-10-06 | 1,235 | 1,235 | 1,210 | 1,230 | 289,000 | 2,460 |
| 1999-10-05 | 1,231 | 1,250 | 1,231 | 1,236 | 382,000 | 2,472 |
| 1999-10-04 | 1,174 | 1,235 | 1,170 | 1,235 | 321,000 | 2,470 |
| 1999-10-01 | 1,155 | 1,170 | 1,145 | 1,170 | 175,000 | 2,340 |
| 1999-09-30 | 1,150 | 1,179 | 1,150 | 1,155 | 231,000 | 2,310 |
| 1999-09-29 | 1,168 | 1,168 | 1,140 | 1,148 | 119,000 | 2,296 |
| 1999-09-28 | 1,140 | 1,168 | 1,140 | 1,168 | 82,000 | 2,336 |
| 1999-09-27 | 1,126 | 1,145 | 1,120 | 1,140 | 56,000 | 2,280 |
| 1999-09-24 | 1,150 | 1,150 | 1,117 | 1,126 | 148,000 | 2,252 |
| 1999-09-22 | 1,119 | 1,190 | 1,116 | 1,190 | 190,000 | 2,380 |
| 1999-09-21 | 1,116 | 1,129 | 1,111 | 1,129 | 213,000 | 2,258 |
| 1999-09-20 | 1,130 | 1,140 | 1,111 | 1,111 | 221,000 | 2,222 |
| 1999-09-17 | 1,159 | 1,160 | 1,135 | 1,138 | 181,000 | 2,276 |
| 1999-09-16 | 1,141 | 1,159 | 1,130 | 1,159 | 111,000 | 2,318 |
| 1999-09-14 | 1,163 | 1,164 | 1,130 | 1,158 | 196,000 | 2,316 |
| 1999-09-13 | 1,177 | 1,209 | 1,161 | 1,163 | 202,000 | 2,326 |
| 1999-09-10 | 1,181 | 1,188 | 1,171 | 1,177 | 186,000 | 2,354 |
| 1999-09-09 | 1,162 | 1,185 | 1,162 | 1,181 | 63,000 | 2,362 |
| 1999-09-08 | 1,155 | 1,170 | 1,155 | 1,161 | 118,000 | 2,322 |
| 1999-09-07 | 1,170 | 1,185 | 1,159 | 1,170 | 120,000 | 2,340 |
| 1999-09-06 | 1,191 | 1,200 | 1,170 | 1,174 | 112,000 | 2,348 |
| 1999-09-03 | 1,181 | 1,205 | 1,176 | 1,200 | 159,000 | 2,400 |
| 1999-09-02 | 1,180 | 1,190 | 1,172 | 1,188 | 144,000 | 2,376 |
| 1999-09-01 | 1,180 | 1,185 | 1,162 | 1,174 | 161,000 | 2,348 |
| 1999-08-31 | 1,185 | 1,189 | 1,160 | 1,160 | 180,000 | 2,320 |
| 1999-08-30 | 1,197 | 1,200 | 1,185 | 1,200 | 187,000 | 2,400 |
| 1999-08-27 | 1,200 | 1,206 | 1,181 | 1,181 | 261,000 | 2,362 |
| 1999-08-26 | 1,210 | 1,211 | 1,195 | 1,195 | 192,000 | 2,390 |
| 1999-08-25 | 1,230 | 1,230 | 1,201 | 1,215 | 115,000 | 2,430 |
| 1999-08-24 | 1,255 | 1,258 | 1,210 | 1,219 | 57,000 | 2,438 |
| 1999-08-23 | 1,242 | 1,255 | 1,230 | 1,253 | 92,000 | 2,506 |
| 1999-08-20 | 1,219 | 1,224 | 1,200 | 1,223 | 98,000 | 2,446 |
| 1999-08-19 | 1,220 | 1,223 | 1,200 | 1,204 | 185,000 | 2,408 |
| 1999-08-18 | 1,235 | 1,237 | 1,220 | 1,223 | 136,000 | 2,446 |
| 1999-08-17 | 1,237 | 1,238 | 1,231 | 1,235 | 127,000 | 2,470 |
| 1999-08-16 | 1,228 | 1,239 | 1,228 | 1,235 | 102,000 | 2,470 |
| 1999-08-13 | 1,244 | 1,244 | 1,233 | 1,235 | 138,000 | 2,470 |
| 1999-08-12 | 1,240 | 1,255 | 1,235 | 1,244 | 84,000 | 2,488 |
| 1999-08-11 | 1,226 | 1,232 | 1,226 | 1,229 | 54,000 | 2,458 |
| 1999-08-10 | 1,230 | 1,249 | 1,230 | 1,232 | 60,000 | 2,464 |
| 1999-08-09 | 1,210 | 1,250 | 1,210 | 1,225 | 279,000 | 2,450 |
| 1999-08-06 | 1,215 | 1,225 | 1,215 | 1,225 | 131,000 | 2,450 |
| 1999-08-05 | 1,206 | 1,214 | 1,206 | 1,214 | 140,000 | 2,428 |
| 1999-08-04 | 1,220 | 1,240 | 1,215 | 1,215 | 192,000 | 2,430 |
| 1999-08-03 | 1,231 | 1,231 | 1,220 | 1,226 | 50,000 | 2,452 |
| 1999-08-02 | 1,230 | 1,245 | 1,226 | 1,231 | 42,000 | 2,462 |
| 1999-07-30 | 1,224 | 1,239 | 1,211 | 1,212 | 68,000 | 2,424 |
| 1999-07-29 | 1,211 | 1,240 | 1,203 | 1,240 | 100,000 | 2,480 |
| 1999-07-28 | 1,200 | 1,209 | 1,200 | 1,203 | 214,000 | 2,406 |
| 1999-07-27 | 1,232 | 1,235 | 1,200 | 1,200 | 165,000 | 2,400 |
| 1999-07-26 | 1,250 | 1,250 | 1,225 | 1,235 | 110,000 | 2,470 |
| 1999-07-23 | 1,248 | 1,248 | 1,210 | 1,210 | 369,000 | 2,420 |
| 1999-07-22 | 1,248 | 1,248 | 1,231 | 1,235 | 199,000 | 2,470 |
| 1999-07-21 | 1,247 | 1,268 | 1,240 | 1,268 | 240,000 | 2,536 |
| 1999-07-19 | 1,236 | 1,241 | 1,234 | 1,240 | 198,000 | 2,480 |
| 1999-07-16 | 1,269 | 1,269 | 1,231 | 1,231 | 180,000 | 2,462 |
| 1999-07-15 | 1,270 | 1,270 | 1,235 | 1,250 | 220,000 | 2,500 |
| 1999-07-14 | 1,261 | 1,280 | 1,260 | 1,266 | 102,000 | 2,532 |
| 1999-07-13 | 1,284 | 1,289 | 1,254 | 1,260 | 236,000 | 2,520 |
| 1999-07-12 | 1,310 | 1,310 | 1,280 | 1,280 | 76,000 | 2,560 |
| 1999-07-09 | 1,314 | 1,320 | 1,294 | 1,313 | 217,000 | 2,626 |
| 1999-07-08 | 1,292 | 1,310 | 1,283 | 1,299 | 249,000 | 2,598 |
| 1999-07-07 | 1,279 | 1,279 | 1,251 | 1,255 | 89,000 | 2,510 |
| 1999-07-06 | 1,284 | 1,285 | 1,275 | 1,279 | 173,000 | 2,558 |
| 1999-07-05 | 1,255 | 1,276 | 1,255 | 1,274 | 244,000 | 2,548 |
| 1999-07-02 | 1,245 | 1,258 | 1,235 | 1,235 | 357,000 | 2,470 |
| 1999-07-01 | 1,260 | 1,260 | 1,238 | 1,238 | 328,000 | 2,476 |
| 1999-06-30 | 1,243 | 1,243 | 1,230 | 1,232 | 161,000 | 2,464 |
| 1999-06-29 | 1,251 | 1,252 | 1,239 | 1,242 | 147,000 | 2,484 |
| 1999-06-28 | 1,257 | 1,263 | 1,250 | 1,250 | 66,000 | 2,500 |
| 1999-06-25 | 1,253 | 1,266 | 1,253 | 1,257 | 85,000 | 2,514 |
| 1999-06-24 | 1,245 | 1,256 | 1,245 | 1,253 | 79,000 | 2,506 |
| 1999-06-23 | 1,260 | 1,267 | 1,241 | 1,242 | 327,000 | 2,484 |
| 1999-06-22 | 1,285 | 1,285 | 1,264 | 1,270 | 123,000 | 2,540 |
| 1999-06-21 | 1,266 | 1,278 | 1,265 | 1,265 | 90,000 | 2,530 |
| 1999-06-18 | 1,266 | 1,272 | 1,260 | 1,260 | 204,000 | 2,520 |
| 1999-06-17 | 1,261 | 1,269 | 1,252 | 1,259 | 180,000 | 2,518 |
| 1999-06-16 | 1,262 | 1,266 | 1,253 | 1,254 | 236,000 | 2,508 |
| 1999-06-15 | 1,280 | 1,280 | 1,250 | 1,262 | 495,000 | 2,524 |
| 1999-06-14 | 1,286 | 1,289 | 1,278 | 1,280 | 98,000 | 2,560 |
| 1999-06-11 | 1,281 | 1,299 | 1,270 | 1,283 | 359,000 | 2,566 |
| 1999-06-10 | 1,298 | 1,303 | 1,295 | 1,300 | 143,000 | 2,600 |
| 1999-06-09 | 1,301 | 1,319 | 1,300 | 1,312 | 90,000 | 2,624 |
| 1999-06-08 | 1,300 | 1,327 | 1,290 | 1,327 | 43,000 | 2,654 |
| 1999-06-07 | 1,310 | 1,341 | 1,300 | 1,300 | 63,000 | 2,600 |
| 1999-06-04 | 1,319 | 1,319 | 1,270 | 1,270 | 71,000 | 2,540 |
| 1999-06-03 | 1,327 | 1,333 | 1,314 | 1,333 | 43,000 | 2,666 |
| 1999-06-02 | 1,328 | 1,333 | 1,319 | 1,327 | 101,000 | 2,654 |
| 1999-06-01 | 1,289 | 1,335 | 1,280 | 1,327 | 103,000 | 2,654 |
| 1999-05-31 | 1,305 | 1,306 | 1,230 | 1,232 | 98,000 | 2,464 |
| 1999-05-28 | 1,309 | 1,311 | 1,302 | 1,302 | 79,000 | 2,604 |
| 1999-05-27 | 1,315 | 1,319 | 1,307 | 1,319 | 38,000 | 2,638 |
| 1999-05-26 | 1,334 | 1,334 | 1,302 | 1,306 | 62,000 | 2,612 |
| 1999-05-25 | 1,292 | 1,325 | 1,292 | 1,319 | 84,000 | 2,638 |
| 1999-05-24 | 1,300 | 1,319 | 1,295 | 1,310 | 100,000 | 2,620 |
| 1999-05-21 | 1,300 | 1,335 | 1,298 | 1,305 | 142,000 | 2,610 |
| 1999-05-20 | 1,304 | 1,325 | 1,295 | 1,301 | 301,000 | 2,602 |
| 1999-05-19 | 1,331 | 1,347 | 1,290 | 1,309 | 205,000 | 2,618 |
| 1999-05-18 | 1,340 | 1,350 | 1,337 | 1,350 | 113,000 | 2,700 |
| 1999-05-17 | 1,318 | 1,326 | 1,310 | 1,311 | 97,000 | 2,622 |
| 1999-05-14 | 1,359 | 1,359 | 1,316 | 1,316 | 146,000 | 2,632 |
| 1999-05-13 | 1,354 | 1,358 | 1,350 | 1,355 | 131,000 | 2,710 |
| 1999-05-12 | 1,345 | 1,347 | 1,333 | 1,347 | 164,000 | 2,694 |
| 1999-05-11 | 1,342 | 1,348 | 1,333 | 1,348 | 114,000 | 2,696 |
| 1999-05-10 | 1,325 | 1,325 | 1,317 | 1,322 | 122,000 | 2,644 |
| 1999-05-07 | 1,362 | 1,362 | 1,314 | 1,314 | 228,000 | 2,628 |
| 1999-05-06 | 1,310 | 1,369 | 1,301 | 1,369 | 256,000 | 2,738 |
| 1999-04-30 | 1,295 | 1,295 | 1,285 | 1,290 | 153,000 | 2,580 |
| 1999-04-28 | 1,305 | 1,315 | 1,294 | 1,294 | 82,000 | 2,588 |
| 1999-04-27 | 1,310 | 1,311 | 1,293 | 1,293 | 87,000 | 2,586 |
| 1999-04-26 | 1,286 | 1,335 | 1,286 | 1,298 | 92,000 | 2,596 |
| 1999-04-23 | 1,295 | 1,320 | 1,284 | 1,320 | 179,000 | 2,640 |
| 1999-04-22 | 1,331 | 1,334 | 1,300 | 1,304 | 85,000 | 2,608 |
| 1999-04-21 | 1,349 | 1,349 | 1,320 | 1,334 | 37,000 | 2,668 |
| 1999-04-20 | 1,326 | 1,352 | 1,320 | 1,349 | 80,000 | 2,698 |
| 1999-04-19 | 1,350 | 1,350 | 1,320 | 1,334 | 119,000 | 2,668 |
| 1999-04-16 | 1,360 | 1,370 | 1,360 | 1,360 | 111,000 | 2,720 |
| 1999-04-15 | 1,360 | 1,381 | 1,360 | 1,375 | 63,000 | 2,750 |
| 1999-04-14 | 1,390 | 1,400 | 1,376 | 1,400 | 100,000 | 2,800 |
| 1999-04-13 | 1,370 | 1,391 | 1,366 | 1,391 | 130,000 | 2,782 |
| 1999-04-12 | 1,376 | 1,376 | 1,360 | 1,360 | 81,000 | 2,720 |
| 1999-04-09 | 1,414 | 1,414 | 1,376 | 1,376 | 128,000 | 2,752 |
| 1999-04-08 | 1,399 | 1,420 | 1,362 | 1,420 | 101,000 | 2,840 |
| 1999-04-07 | 1,390 | 1,419 | 1,380 | 1,419 | 186,000 | 2,838 |
| 1999-04-06 | 1,336 | 1,380 | 1,336 | 1,380 | 70,000 | 2,760 |
| 1999-04-05 | 1,329 | 1,368 | 1,329 | 1,341 | 65,000 | 2,682 |
| 1999-04-02 | 1,378 | 1,378 | 1,361 | 1,368 | 210,000 | 2,736 |
| 1999-04-01 | 1,350 | 1,369 | 1,332 | 1,362 | 202,000 | 2,724 |
| 1999-03-31 | 1,369 | 1,373 | 1,350 | 1,369 | 336,000 | 2,738 |
| 1999-03-30 | 1,350 | 1,355 | 1,343 | 1,350 | 200,000 | 2,700 |
| 1999-03-29 | 1,310 | 1,339 | 1,310 | 1,337 | 125,000 | 2,674 |
| 1999-03-26 | 1,320 | 1,320 | 1,302 | 1,308 | 194,000 | 2,616 |
| 1999-03-25 | 1,310 | 1,341 | 1,310 | 1,324 | 365,000 | 2,648 |
| 1999-03-24 | 1,320 | 1,320 | 1,290 | 1,294 | 239,000 | 2,588 |
| 1999-03-23 | 1,285 | 1,299 | 1,275 | 1,280 | 249,000 | 2,560 |
| 1999-03-19 | 1,273 | 1,280 | 1,265 | 1,265 | 365,000 | 2,530 |
| 1999-03-18 | 1,319 | 1,319 | 1,291 | 1,293 | 130,000 | 2,586 |
| 1999-03-17 | 1,300 | 1,335 | 1,300 | 1,335 | 362,000 | 2,670 |
| 1999-03-16 | 1,246 | 1,300 | 1,246 | 1,300 | 485,000 | 2,600 |
| 1999-03-15 | 1,258 | 1,259 | 1,243 | 1,243 | 229,000 | 2,486 |
| 1999-03-12 | 1,271 | 1,271 | 1,235 | 1,241 | 353,000 | 2,482 |
| 1999-03-11 | 1,300 | 1,300 | 1,270 | 1,282 | 223,000 | 2,564 |
| 1999-03-10 | 1,295 | 1,304 | 1,285 | 1,304 | 138,000 | 2,608 |
| 1999-03-09 | 1,263 | 1,280 | 1,263 | 1,280 | 138,000 | 2,560 |
| 1999-03-08 | 1,315 | 1,317 | 1,282 | 1,282 | 131,000 | 2,564 |
| 1999-03-05 | 1,265 | 1,307 | 1,265 | 1,295 | 503,000 | 2,590 |
| 1999-03-04 | 1,286 | 1,286 | 1,250 | 1,263 | 91,000 | 2,526 |
| 1999-03-03 | 1,272 | 1,286 | 1,259 | 1,285 | 98,000 | 2,570 |
| 1999-03-02 | 1,289 | 1,289 | 1,252 | 1,252 | 94,000 | 2,504 |
| 1999-03-01 | 1,252 | 1,265 | 1,252 | 1,252 | 117,000 | 2,504 |
| 1999-02-26 | 1,261 | 1,264 | 1,251 | 1,251 | 70,000 | 2,502 |
| 1999-02-25 | 1,292 | 1,292 | 1,265 | 1,265 | 73,000 | 2,530 |
| 1999-02-24 | 1,300 | 1,300 | 1,280 | 1,281 | 150,000 | 2,562 |
| 1999-02-23 | 1,310 | 1,310 | 1,280 | 1,286 | 127,000 | 2,572 |
| 1999-02-22 | 1,220 | 1,255 | 1,219 | 1,255 | 209,000 | 2,510 |
| 1999-02-19 | 1,235 | 1,235 | 1,215 | 1,215 | 106,000 | 2,430 |
| 1999-02-18 | 1,220 | 1,225 | 1,214 | 1,215 | 142,000 | 2,430 |
| 1999-02-17 | 1,241 | 1,250 | 1,215 | 1,224 | 467,000 | 2,448 |
| 1999-02-16 | 1,250 | 1,270 | 1,230 | 1,240 | 221,000 | 2,480 |
| 1999-02-15 | 1,256 | 1,261 | 1,250 | 1,252 | 116,000 | 2,504 |
| 1999-02-12 | 1,275 | 1,288 | 1,270 | 1,280 | 250,000 | 2,560 |
| 1999-02-10 | 1,273 | 1,316 | 1,273 | 1,315 | 276,000 | 2,630 |
| 1999-02-09 | 1,302 | 1,310 | 1,293 | 1,293 | 144,000 | 2,586 |
| 1999-02-08 | 1,331 | 1,331 | 1,291 | 1,305 | 191,000 | 2,610 |
| 1999-02-05 | 1,330 | 1,360 | 1,330 | 1,360 | 134,000 | 2,720 |
| 1999-02-04 | 1,359 | 1,360 | 1,340 | 1,360 | 162,000 | 2,720 |
| 1999-02-03 | 1,350 | 1,368 | 1,348 | 1,362 | 77,000 | 2,724 |
| 1999-02-02 | 1,340 | 1,346 | 1,333 | 1,345 | 46,000 | 2,690 |
| 1999-02-01 | 1,335 | 1,340 | 1,320 | 1,332 | 51,000 | 2,664 |
| 1999-01-29 | 1,346 | 1,346 | 1,330 | 1,331 | 51,000 | 2,662 |
| 1999-01-28 | 1,336 | 1,340 | 1,326 | 1,326 | 59,000 | 2,652 |
| 1999-01-27 | 1,352 | 1,352 | 1,330 | 1,336 | 126,000 | 2,672 |
| 1999-01-26 | 1,353 | 1,378 | 1,353 | 1,355 | 65,000 | 2,710 |
| 1999-01-25 | 1,338 | 1,369 | 1,338 | 1,363 | 85,000 | 2,726 |
| 1999-01-22 | 1,360 | 1,374 | 1,340 | 1,353 | 86,000 | 2,706 |
| 1999-01-21 | 1,358 | 1,364 | 1,356 | 1,358 | 104,000 | 2,716 |
| 1999-01-20 | 1,365 | 1,366 | 1,358 | 1,366 | 148,000 | 2,732 |
| 1999-01-19 | 1,420 | 1,420 | 1,365 | 1,366 | 139,000 | 2,732 |
| 1999-01-18 | 1,426 | 1,444 | 1,400 | 1,400 | 74,000 | 2,800 |
| 1999-01-14 | 1,460 | 1,460 | 1,430 | 1,445 | 66,000 | 2,890 |
| 1999-01-13 | 1,450 | 1,475 | 1,449 | 1,475 | 119,000 | 2,950 |
| 1999-01-12 | 1,449 | 1,449 | 1,442 | 1,449 | 210,000 | 2,898 |
| 1999-01-11 | 1,429 | 1,450 | 1,427 | 1,450 | 86,000 | 2,900 |
| 1999-01-08 | 1,387 | 1,418 | 1,383 | 1,418 | 59,000 | 2,836 |
| 1999-01-07 | 1,443 | 1,443 | 1,426 | 1,426 | 59,000 | 2,852 |
| 1999-01-06 | 1,415 | 1,430 | 1,405 | 1,421 | 49,000 | 2,842 |
| 1999-01-05 | 1,426 | 1,426 | 1,398 | 1,398 | 80,000 | 2,796 |
| 1999-01-04 | 1,442 | 1,442 | 1,404 | 1,406 | 13,000 | 2,812 |
分割・併合履歴 ： [2017-09-27]1株→0.5株