3593 (株)ホギメディカル 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 | 6,570 | 6,800 | 6,510 | 6,700 | 7,600 | 3,350 |
| 1999-12-29 | 6,580 | 6,650 | 6,550 | 6,570 | 10,400 | 3,285 |
| 1999-12-28 | 6,700 | 6,700 | 6,570 | 6,570 | 5,500 | 3,285 |
| 1999-12-27 | 6,700 | 6,700 | 6,510 | 6,560 | 7,100 | 3,280 |
| 1999-12-24 | 6,800 | 6,900 | 6,800 | 6,800 | 8,800 | 3,400 |
| 1999-12-22 | 7,000 | 7,000 | 6,800 | 6,800 | 11,200 | 3,400 |
| 1999-12-21 | 6,980 | 7,000 | 6,860 | 6,950 | 7,300 | 3,475 |
| 1999-12-20 | 7,280 | 7,280 | 6,900 | 6,980 | 17,500 | 3,490 |
| 1999-12-17 | 7,090 | 7,090 | 6,800 | 6,810 | 6,800 | 3,405 |
| 1999-12-16 | 6,840 | 7,200 | 6,810 | 7,010 | 9,700 | 3,505 |
| 1999-12-15 | 6,850 | 7,100 | 6,840 | 6,840 | 16,600 | 3,420 |
| 1999-12-14 | 6,900 | 6,900 | 6,800 | 6,890 | 19,300 | 3,445 |
| 1999-12-13 | 7,300 | 7,300 | 7,000 | 7,000 | 4,400 | 3,500 |
| 1999-12-10 | 7,200 | 7,220 | 7,040 | 7,100 | 50,500 | 3,550 |
| 1999-12-09 | 7,000 | 7,010 | 6,850 | 6,860 | 35,000 | 3,430 |
| 1999-12-08 | 7,000 | 7,000 | 6,900 | 6,950 | 20,400 | 3,475 |
| 1999-12-07 | 7,300 | 7,300 | 7,000 | 7,000 | 23,400 | 3,500 |
| 1999-12-06 | 7,260 | 7,300 | 7,150 | 7,240 | 24,200 | 3,620 |
| 1999-12-03 | 7,400 | 7,410 | 7,110 | 7,150 | 25,300 | 3,575 |
| 1999-12-02 | 7,500 | 7,500 | 7,300 | 7,330 | 23,900 | 3,665 |
| 1999-12-01 | 7,250 | 7,280 | 7,200 | 7,250 | 31,800 | 3,625 |
| 1999-11-30 | 7,410 | 7,450 | 7,200 | 7,260 | 64,600 | 3,630 |
| 1999-11-29 | 7,650 | 7,700 | 7,250 | 7,250 | 29,400 | 3,625 |
| 1999-11-26 | 7,600 | 7,800 | 7,500 | 7,790 | 47,500 | 3,895 |
| 1999-11-25 | 7,600 | 7,680 | 7,250 | 7,610 | 29,900 | 3,805 |
| 1999-11-24 | 7,250 | 7,590 | 7,250 | 7,580 | 49,300 | 3,790 |
| 1999-11-22 | 7,420 | 7,420 | 7,200 | 7,250 | 72,100 | 3,625 |
| 1999-11-19 | 7,400 | 7,520 | 7,400 | 7,500 | 23,700 | 3,750 |
| 1999-11-18 | 7,200 | 7,500 | 7,200 | 7,500 | 11,500 | 3,750 |
| 1999-11-17 | 6,900 | 7,250 | 6,900 | 7,200 | 30,900 | 3,600 |
| 1999-11-16 | 7,600 | 7,600 | 6,800 | 6,900 | 44,000 | 3,450 |
| 1999-11-15 | 7,410 | 7,700 | 7,350 | 7,700 | 31,900 | 3,850 |
| 1999-11-12 | 7,400 | 7,400 | 7,300 | 7,310 | 28,200 | 3,655 |
| 1999-11-11 | 7,400 | 7,500 | 7,350 | 7,400 | 43,700 | 3,700 |
| 1999-11-10 | 7,400 | 7,510 | 7,310 | 7,500 | 27,500 | 3,750 |
| 1999-11-09 | 7,800 | 7,800 | 7,600 | 7,700 | 42,400 | 3,850 |
| 1999-11-08 | 7,840 | 7,880 | 7,450 | 7,750 | 32,700 | 3,875 |
| 1999-11-05 | 7,500 | 7,740 | 7,300 | 7,740 | 82,300 | 3,870 |
| 1999-11-04 | 7,050 | 7,450 | 7,050 | 7,300 | 60,600 | 3,650 |
| 1999-11-02 | 7,050 | 7,050 | 6,840 | 6,900 | 21,600 | 3,450 |
| 1999-11-01 | 6,810 | 6,960 | 6,810 | 6,950 | 13,400 | 3,475 |
| 1999-10-29 | 7,200 | 7,200 | 7,000 | 7,000 | 14,300 | 3,500 |
| 1999-10-28 | 6,990 | 7,010 | 6,820 | 7,000 | 29,600 | 3,500 |
| 1999-10-27 | 7,150 | 7,250 | 6,950 | 7,100 | 21,400 | 3,550 |
| 1999-10-26 | 7,000 | 7,480 | 6,990 | 7,350 | 61,400 | 3,675 |
| 1999-10-25 | 6,700 | 7,000 | 6,600 | 7,000 | 50,400 | 3,500 |
| 1999-10-22 | 6,810 | 6,930 | 6,700 | 6,800 | 18,400 | 3,400 |
| 1999-10-21 | 7,010 | 7,050 | 6,860 | 7,000 | 57,400 | 3,500 |
| 1999-10-20 | 6,990 | 6,990 | 6,650 | 6,680 | 31,600 | 3,340 |
| 1999-10-19 | 6,100 | 6,790 | 6,100 | 6,590 | 58,200 | 3,295 |
| 1999-10-18 | 6,300 | 6,400 | 6,000 | 6,000 | 45,900 | 3,000 |
| 1999-10-15 | 7,390 | 7,400 | 7,000 | 7,000 | 36,600 | 3,500 |
| 1999-10-14 | 7,850 | 7,850 | 7,500 | 7,770 | 35,500 | 3,885 |
| 1999-10-13 | 7,800 | 8,000 | 7,800 | 7,850 | 52,200 | 3,925 |
| 1999-10-12 | 7,800 | 8,090 | 7,710 | 8,000 | 78,900 | 4,000 |
| 1999-10-08 | 7,490 | 7,700 | 7,400 | 7,650 | 18,000 | 3,825 |
| 1999-10-07 | 7,350 | 7,800 | 7,350 | 7,480 | 26,600 | 3,740 |
| 1999-10-06 | 7,490 | 7,650 | 7,310 | 7,310 | 20,200 | 3,655 |
| 1999-10-05 | 7,600 | 7,860 | 7,550 | 7,590 | 19,000 | 3,795 |
| 1999-10-04 | 7,900 | 7,900 | 7,700 | 7,710 | 22,900 | 3,855 |
| 1999-10-01 | 7,820 | 7,950 | 7,560 | 7,900 | 54,900 | 3,950 |
| 1999-09-30 | 7,450 | 7,880 | 7,450 | 7,880 | 53,000 | 3,940 |
| 1999-09-29 | 7,350 | 7,500 | 7,300 | 7,450 | 19,000 | 3,725 |
| 1999-09-28 | 7,100 | 7,350 | 7,000 | 7,350 | 18,300 | 3,675 |
| 1999-09-27 | 7,000 | 7,100 | 6,890 | 7,100 | 14,100 | 3,550 |
| 1999-09-24 | 7,000 | 7,100 | 6,500 | 6,500 | 46,700 | 3,250 |
| 1999-09-22 | 7,150 | 7,500 | 7,150 | 7,300 | 26,000 | 3,650 |
| 1999-09-21 | 7,380 | 7,650 | 7,300 | 7,650 | 27,300 | 3,825 |
| 1999-09-20 | 7,600 | 7,680 | 7,380 | 7,380 | 30,300 | 3,690 |
| 1999-09-17 | 7,500 | 7,590 | 7,200 | 7,490 | 34,700 | 3,745 |
| 1999-09-16 | 7,500 | 7,690 | 7,360 | 7,400 | 62,800 | 3,700 |
| 1999-09-14 | 8,510 | 8,520 | 8,010 | 8,100 | 163,300 | 4,050 |
| 1999-09-13 | 7,350 | 8,310 | 7,350 | 8,310 | 222,800 | 4,155 |
| 1999-09-10 | 7,240 | 7,350 | 7,170 | 7,310 | 36,600 | 3,655 |
| 1999-09-09 | 7,390 | 7,450 | 7,260 | 7,280 | 85,700 | 3,640 |
| 1999-09-08 | 7,310 | 7,390 | 7,200 | 7,380 | 108,800 | 3,690 |
| 1999-09-07 | 6,900 | 7,250 | 6,860 | 7,210 | 173,100 | 3,605 |
| 1999-09-06 | 6,500 | 6,900 | 6,500 | 6,850 | 87,300 | 3,425 |
| 1999-09-03 | 6,600 | 6,650 | 6,380 | 6,400 | 33,000 | 3,200 |
| 1999-09-02 | 6,450 | 6,600 | 6,450 | 6,550 | 20,900 | 3,275 |
| 1999-09-01 | 6,300 | 6,480 | 6,300 | 6,380 | 24,400 | 3,190 |
| 1999-08-31 | 6,450 | 6,460 | 6,300 | 6,350 | 13,200 | 3,175 |
| 1999-08-30 | 6,600 | 6,600 | 6,310 | 6,350 | 14,700 | 3,175 |
| 1999-08-27 | 6,300 | 6,600 | 6,300 | 6,600 | 22,400 | 3,300 |
| 1999-08-26 | 6,500 | 6,500 | 6,400 | 6,400 | 14,300 | 3,200 |
| 1999-08-25 | 6,700 | 6,700 | 6,450 | 6,500 | 33,100 | 3,250 |
| 1999-08-24 | 6,300 | 6,780 | 6,210 | 6,720 | 127,100 | 3,360 |
| 1999-08-23 | 6,050 | 6,350 | 6,050 | 6,300 | 56,600 | 3,150 |
| 1999-08-20 | 6,040 | 6,090 | 6,000 | 6,040 | 25,300 | 3,020 |
| 1999-08-19 | 6,000 | 6,000 | 5,850 | 5,940 | 16,400 | 2,970 |
| 1999-08-18 | 5,790 | 6,050 | 5,790 | 6,050 | 15,400 | 3,025 |
| 1999-08-17 | 5,900 | 6,050 | 5,900 | 5,990 | 30,600 | 2,995 |
| 1999-08-16 | 5,980 | 5,980 | 5,800 | 5,900 | 38,000 | 2,950 |
| 1999-08-13 | 5,910 | 5,910 | 5,700 | 5,840 | 8,300 | 2,920 |
| 1999-08-12 | 5,700 | 5,800 | 5,690 | 5,710 | 5,900 | 2,855 |
| 1999-08-11 | 5,660 | 5,700 | 5,650 | 5,690 | 10,000 | 2,845 |
| 1999-08-10 | 5,650 | 5,800 | 5,650 | 5,650 | 18,300 | 2,825 |
| 1999-08-09 | 5,690 | 5,750 | 5,650 | 5,700 | 33,800 | 2,850 |
| 1999-08-06 | 5,950 | 6,000 | 5,740 | 5,740 | 28,100 | 2,870 |
| 1999-08-05 | 5,950 | 6,140 | 5,950 | 5,950 | 230,900 | 2,975 |
| 1999-08-04 | 5,950 | 5,950 | 5,890 | 5,950 | 44,500 | 2,975 |
| 1999-08-03 | 5,950 | 6,080 | 5,940 | 6,050 | 73,000 | 3,025 |
| 1999-08-02 | 5,800 | 5,850 | 5,750 | 5,850 | 27,400 | 2,925 |
| 1999-07-30 | 5,550 | 5,800 | 5,550 | 5,790 | 16,900 | 2,895 |
| 1999-07-29 | 5,730 | 5,750 | 5,620 | 5,650 | 6,400 | 2,825 |
| 1999-07-28 | 5,750 | 5,800 | 5,550 | 5,730 | 23,800 | 2,865 |
| 1999-07-27 | 5,800 | 5,800 | 5,550 | 5,590 | 38,000 | 2,795 |
| 1999-07-26 | 5,800 | 5,820 | 5,750 | 5,780 | 10,100 | 2,890 |
| 1999-07-23 | 5,650 | 5,900 | 5,650 | 5,890 | 25,700 | 2,945 |
| 1999-07-22 | 6,060 | 6,060 | 5,650 | 5,700 | 22,900 | 2,850 |
| 1999-07-21 | 5,850 | 6,090 | 5,750 | 6,090 | 19,000 | 3,045 |
| 1999-07-19 | 5,610 | 6,100 | 5,610 | 5,950 | 87,300 | 2,975 |
| 1999-07-16 | 5,650 | 5,850 | 5,650 | 5,800 | 9,500 | 2,900 |
| 1999-07-15 | 5,880 | 5,880 | 5,500 | 5,650 | 46,000 | 2,825 |
| 1999-07-14 | 5,890 | 5,990 | 5,880 | 5,880 | 45,400 | 2,940 |
| 1999-07-13 | 5,900 | 6,050 | 5,880 | 5,990 | 59,800 | 2,995 |
| 1999-07-12 | 5,900 | 5,930 | 5,850 | 5,880 | 34,300 | 2,940 |
| 1999-07-09 | 5,760 | 5,900 | 5,760 | 5,820 | 64,500 | 2,910 |
| 1999-07-08 | 5,760 | 5,850 | 5,660 | 5,660 | 42,300 | 2,830 |
| 1999-07-07 | 5,940 | 5,940 | 5,500 | 5,750 | 56,400 | 2,875 |
| 1999-07-06 | 6,100 | 6,220 | 5,880 | 5,950 | 106,800 | 2,975 |
| 1999-07-05 | 5,970 | 6,000 | 5,850 | 6,000 | 55,600 | 3,000 |
| 1999-07-02 | 6,000 | 6,050 | 5,790 | 5,980 | 70,600 | 2,990 |
| 1999-07-01 | 5,710 | 6,100 | 5,680 | 5,990 | 168,200 | 2,995 |
| 1999-06-30 | 5,720 | 5,730 | 5,530 | 5,550 | 69,200 | 2,775 |
| 1999-06-29 | 5,500 | 5,600 | 5,500 | 5,520 | 21,700 | 2,760 |
| 1999-06-28 | 5,410 | 5,650 | 5,410 | 5,550 | 16,900 | 2,775 |
| 1999-06-25 | 5,780 | 5,780 | 5,600 | 5,690 | 31,500 | 2,845 |
| 1999-06-24 | 5,600 | 5,850 | 5,550 | 5,850 | 211,200 | 2,925 |
| 1999-06-23 | 5,300 | 5,670 | 5,260 | 5,500 | 196,900 | 2,750 |
| 1999-06-22 | 5,370 | 5,380 | 5,230 | 5,300 | 37,100 | 2,650 |
| 1999-06-21 | 5,290 | 5,350 | 5,250 | 5,330 | 33,100 | 2,665 |
| 1999-06-18 | 5,210 | 5,290 | 5,120 | 5,290 | 102,700 | 2,645 |
| 1999-06-17 | 5,190 | 5,300 | 5,110 | 5,200 | 44,600 | 2,600 |
| 1999-06-16 | 5,050 | 5,180 | 5,010 | 5,180 | 30,200 | 2,590 |
| 1999-06-15 | 5,140 | 5,180 | 5,050 | 5,090 | 30,300 | 2,545 |
| 1999-06-14 | 5,200 | 5,240 | 5,100 | 5,130 | 31,400 | 2,565 |
| 1999-06-11 | 5,240 | 5,240 | 5,130 | 5,240 | 55,000 | 2,620 |
| 1999-06-10 | 5,100 | 5,390 | 5,100 | 5,290 | 55,700 | 2,645 |
| 1999-06-09 | 5,310 | 5,410 | 5,310 | 5,400 | 43,800 | 2,700 |
| 1999-06-08 | 5,420 | 5,450 | 5,400 | 5,410 | 38,400 | 2,705 |
| 1999-06-07 | 5,450 | 5,490 | 5,430 | 5,460 | 62,500 | 2,730 |
| 1999-06-04 | 5,370 | 5,460 | 5,350 | 5,420 | 45,400 | 2,710 |
| 1999-06-03 | 5,370 | 5,530 | 5,300 | 5,380 | 69,900 | 2,690 |
| 1999-06-02 | 5,180 | 5,400 | 5,170 | 5,370 | 75,700 | 2,685 |
| 1999-06-01 | 5,010 | 5,100 | 5,010 | 5,100 | 28,600 | 2,550 |
| 1999-05-31 | 5,010 | 5,050 | 4,990 | 5,000 | 23,400 | 2,500 |
| 1999-05-28 | 5,150 | 5,150 | 4,990 | 5,010 | 18,500 | 2,505 |
| 1999-05-27 | 4,960 | 5,060 | 4,950 | 5,050 | 25,300 | 2,525 |
| 1999-05-26 | 5,010 | 5,100 | 4,990 | 5,010 | 34,700 | 2,505 |
| 1999-05-25 | 5,250 | 5,250 | 5,190 | 5,210 | 31,100 | 2,605 |
| 1999-05-24 | 5,500 | 5,500 | 5,250 | 5,250 | 44,500 | 2,625 |
| 1999-05-21 | 5,350 | 5,430 | 5,270 | 5,410 | 90,600 | 2,705 |
| 1999-05-20 | 5,210 | 5,350 | 5,160 | 5,350 | 69,000 | 2,675 |
| 1999-05-19 | 5,260 | 5,270 | 5,150 | 5,160 | 93,800 | 2,580 |
| 1999-05-18 | 4,920 | 5,270 | 4,920 | 5,270 | 100,500 | 2,635 |
| 1999-05-17 | 4,930 | 4,950 | 4,900 | 4,920 | 35,200 | 2,460 |
| 1999-05-14 | 4,900 | 4,950 | 4,890 | 4,930 | 65,900 | 2,465 |
| 1999-05-13 | 4,740 | 4,870 | 4,700 | 4,870 | 22,300 | 2,435 |
| 1999-05-12 | 4,770 | 4,850 | 4,750 | 4,840 | 51,400 | 2,420 |
| 1999-05-11 | 4,700 | 4,760 | 4,640 | 4,760 | 26,100 | 2,380 |
| 1999-05-10 | 4,610 | 4,760 | 4,610 | 4,720 | 23,300 | 2,360 |
| 1999-05-07 | 4,780 | 4,780 | 4,600 | 4,610 | 34,500 | 2,305 |
| 1999-05-06 | 4,780 | 4,790 | 4,630 | 4,740 | 53,600 | 2,370 |
| 1999-04-30 | 4,430 | 4,840 | 4,430 | 4,780 | 115,400 | 2,390 |
| 1999-04-28 | 4,370 | 4,440 | 4,350 | 4,430 | 71,400 | 2,215 |
| 1999-04-27 | 4,430 | 4,440 | 4,360 | 4,370 | 42,600 | 2,185 |
| 1999-04-26 | 4,450 | 4,450 | 4,350 | 4,430 | 37,500 | 2,215 |
| 1999-04-23 | 4,500 | 4,500 | 4,400 | 4,480 | 86,300 | 2,240 |
| 1999-04-22 | 4,200 | 4,300 | 4,150 | 4,260 | 47,500 | 2,130 |
| 1999-04-21 | 4,250 | 4,290 | 4,180 | 4,200 | 31,500 | 2,100 |
| 1999-04-20 | 4,200 | 4,200 | 4,050 | 4,200 | 39,800 | 2,100 |
| 1999-04-19 | 4,360 | 4,400 | 4,130 | 4,200 | 30,000 | 2,100 |
| 1999-04-16 | 4,400 | 4,540 | 4,400 | 4,460 | 173,700 | 2,230 |
| 1999-04-15 | 4,190 | 4,420 | 4,190 | 4,400 | 267,700 | 2,200 |
| 1999-04-14 | 3,790 | 4,150 | 3,790 | 4,000 | 121,200 | 2,000 |
| 1999-04-13 | 3,750 | 3,790 | 3,750 | 3,790 | 23,600 | 1,895 |
| 1999-04-12 | 3,780 | 3,830 | 3,700 | 3,710 | 38,300 | 1,855 |
| 1999-04-09 | 4,050 | 4,050 | 3,700 | 3,830 | 61,800 | 1,915 |
| 1999-04-08 | 4,100 | 4,100 | 3,990 | 4,050 | 48,000 | 2,025 |
| 1999-04-07 | 4,050 | 4,100 | 4,000 | 4,020 | 32,900 | 2,010 |
| 1999-04-06 | 3,920 | 4,100 | 3,900 | 4,050 | 37,400 | 2,025 |
| 1999-04-05 | 4,100 | 4,100 | 3,900 | 3,920 | 35,300 | 1,960 |
| 1999-04-02 | 3,980 | 4,130 | 3,950 | 4,010 | 81,500 | 2,005 |
| 1999-04-01 | 3,840 | 3,900 | 3,750 | 3,880 | 90,000 | 1,940 |
| 1999-03-31 | 3,400 | 3,850 | 3,400 | 3,850 | 114,100 | 1,925 |
| 1999-03-30 | 3,450 | 3,450 | 3,300 | 3,420 | 28,300 | 1,710 |
| 1999-03-29 | 3,450 | 3,500 | 3,450 | 3,450 | 31,600 | 1,725 |
| 1999-03-26 | 3,360 | 3,480 | 3,360 | 3,470 | 39,900 | 1,735 |
| 1999-03-25 | 3,150 | 3,330 | 3,140 | 3,330 | 22,200 | 1,665 |
| 1999-03-24 | 3,220 | 3,270 | 3,160 | 3,160 | 33,700 | 1,580 |
| 1999-03-23 | 3,300 | 3,310 | 3,240 | 3,270 | 21,400 | 1,635 |
| 1999-03-19 | 3,300 | 3,340 | 3,290 | 3,300 | 14,500 | 1,650 |
| 1999-03-18 | 3,400 | 3,440 | 3,380 | 3,390 | 15,000 | 1,695 |
| 1999-03-17 | 3,460 | 3,460 | 3,180 | 3,390 | 46,600 | 1,695 |
| 1999-03-16 | 3,500 | 3,510 | 3,470 | 3,480 | 18,000 | 1,740 |
| 1999-03-15 | 3,540 | 3,540 | 3,500 | 3,500 | 23,000 | 1,750 |
| 1999-03-12 | 3,370 | 3,490 | 3,370 | 3,490 | 52,400 | 1,745 |
| 1999-03-11 | 3,300 | 3,370 | 3,300 | 3,370 | 37,600 | 1,685 |
| 1999-03-10 | 3,300 | 3,300 | 3,180 | 3,250 | 14,900 | 1,625 |
| 1999-03-09 | 3,240 | 3,310 | 3,220 | 3,300 | 8,400 | 1,650 |
| 1999-03-08 | 3,250 | 3,290 | 3,200 | 3,240 | 22,400 | 1,620 |
| 1999-03-05 | 3,200 | 3,200 | 3,150 | 3,200 | 15,500 | 1,600 |
| 1999-03-04 | 3,300 | 3,300 | 3,160 | 3,160 | 10,400 | 1,580 |
| 1999-03-03 | 3,190 | 3,250 | 3,150 | 3,250 | 27,500 | 1,625 |
| 1999-03-02 | 3,270 | 3,300 | 3,190 | 3,190 | 13,100 | 1,595 |
| 1999-03-01 | 3,370 | 3,380 | 3,270 | 3,270 | 5,100 | 1,635 |
| 1999-02-26 | 3,430 | 3,450 | 3,360 | 3,380 | 50,400 | 1,690 |
| 1999-02-25 | 3,200 | 3,430 | 3,200 | 3,400 | 87,100 | 1,700 |
| 1999-02-24 | 3,070 | 3,170 | 3,070 | 3,140 | 13,200 | 1,570 |
| 1999-02-23 | 3,100 | 3,100 | 3,050 | 3,080 | 6,500 | 1,540 |
| 1999-02-22 | 3,130 | 3,130 | 3,100 | 3,100 | 18,600 | 1,550 |
| 1999-02-19 | 3,100 | 3,160 | 3,080 | 3,160 | 10,300 | 1,580 |
| 1999-02-18 | 3,150 | 3,150 | 3,100 | 3,100 | 2,800 | 1,550 |
| 1999-02-17 | 3,120 | 3,190 | 3,090 | 3,110 | 6,400 | 1,555 |
| 1999-02-16 | 3,050 | 3,190 | 3,040 | 3,190 | 9,500 | 1,595 |
| 1999-02-15 | 3,010 | 3,200 | 3,010 | 3,200 | 9,900 | 1,600 |
| 1999-02-12 | 3,070 | 3,110 | 3,000 | 3,000 | 7,200 | 1,500 |
| 1999-02-10 | 3,050 | 3,190 | 3,050 | 3,190 | 1,600 | 1,595 |
| 1999-02-09 | 3,100 | 3,200 | 3,050 | 3,100 | 4,100 | 1,550 |
| 1999-02-08 | 3,210 | 3,220 | 3,160 | 3,220 | 4,700 | 1,610 |
| 1999-02-05 | 3,100 | 3,210 | 3,100 | 3,210 | 15,900 | 1,605 |
| 1999-02-04 | 3,090 | 3,200 | 3,090 | 3,160 | 7,200 | 1,580 |
| 1999-02-03 | 3,020 | 3,190 | 3,020 | 3,150 | 14,200 | 1,575 |
| 1999-02-02 | 3,070 | 3,070 | 3,000 | 3,000 | 5,300 | 1,500 |
| 1999-02-01 | 2,950 | 3,020 | 2,920 | 3,020 | 4,600 | 1,510 |
| 1999-01-29 | 2,955 | 2,990 | 2,920 | 2,990 | 2,200 | 1,495 |
| 1999-01-28 | 2,920 | 2,965 | 2,920 | 2,925 | 4,500 | 1,462.50 |
| 1999-01-27 | 2,920 | 2,945 | 2,900 | 2,920 | 4,700 | 1,460 |
| 1999-01-26 | 2,900 | 2,950 | 2,900 | 2,950 | 3,100 | 1,475 |
| 1999-01-25 | 3,080 | 3,080 | 2,910 | 2,940 | 3,900 | 1,470 |
| 1999-01-22 | 3,200 | 3,200 | 3,070 | 3,080 | 7,600 | 1,540 |
| 1999-01-21 | 3,110 | 3,150 | 3,050 | 3,100 | 15,300 | 1,550 |
| 1999-01-20 | 3,190 | 3,220 | 3,100 | 3,100 | 37,900 | 1,550 |
| 1999-01-19 | 3,200 | 3,200 | 3,100 | 3,190 | 10,200 | 1,595 |
| 1999-01-18 | 3,080 | 3,200 | 3,070 | 3,200 | 2,700 | 1,600 |
| 1999-01-14 | 3,060 | 3,110 | 3,060 | 3,060 | 4,400 | 1,530 |
| 1999-01-13 | 3,050 | 3,200 | 3,000 | 3,200 | 11,800 | 1,600 |
| 1999-01-12 | 3,200 | 3,200 | 3,100 | 3,100 | 5,900 | 1,550 |
| 1999-01-11 | 3,200 | 3,200 | 3,200 | 3,200 | 3,300 | 1,600 |
| 1999-01-08 | 3,210 | 3,210 | 3,180 | 3,200 | 9,600 | 1,600 |
| 1999-01-07 | 3,200 | 3,280 | 3,200 | 3,210 | 2,700 | 1,605 |
| 1999-01-06 | 3,200 | 3,200 | 3,200 | 3,200 | 1,500 | 1,600 |
| 1999-01-05 | 3,400 | 3,400 | 3,200 | 3,200 | 6,000 | 1,600 |
| 1999-01-04 | 3,150 | 3,150 | 3,100 | 3,150 | 900 | 1,575 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株
