4559 ゼリア新薬工業(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 | 903 | 970 | 903 | 970 | 24,000 | 881.82 |
| 1999-12-29 | 950 | 955 | 925 | 955 | 11,000 | 868.18 |
| 1999-12-28 | 950 | 990 | 920 | 990 | 17,000 | 900 |
| 1999-12-27 | 970 | 970 | 949 | 950 | 50,000 | 863.64 |
| 1999-12-24 | 972 | 1,000 | 950 | 980 | 60,000 | 890.91 |
| 1999-12-22 | 975 | 1,000 | 960 | 970 | 56,000 | 881.82 |
| 1999-12-21 | 975 | 1,000 | 975 | 1,000 | 8,000 | 909.09 |
| 1999-12-20 | 985 | 1,000 | 970 | 1,000 | 41,000 | 909.09 |
| 1999-12-17 | 995 | 995 | 980 | 985 | 29,000 | 895.46 |
| 1999-12-16 | 990 | 1,000 | 985 | 1,000 | 36,000 | 909.09 |
| 1999-12-15 | 1,005 | 1,010 | 990 | 1,000 | 65,000 | 909.09 |
| 1999-12-14 | 1,020 | 1,030 | 1,005 | 1,005 | 29,000 | 913.64 |
| 1999-12-13 | 1,011 | 1,012 | 1,006 | 1,012 | 17,000 | 920 |
| 1999-12-10 | 1,021 | 1,021 | 1,000 | 1,010 | 39,000 | 918.18 |
| 1999-12-09 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 927.27 |
| 1999-12-08 | 1,027 | 1,050 | 1,027 | 1,030 | 6,000 | 936.36 |
| 1999-12-07 | 1,031 | 1,040 | 1,025 | 1,025 | 14,000 | 931.82 |
| 1999-12-06 | 1,079 | 1,079 | 1,031 | 1,031 | 5,000 | 937.27 |
| 1999-12-03 | 1,075 | 1,075 | 1,020 | 1,020 | 9,000 | 927.27 |
| 1999-12-02 | 1,040 | 1,040 | 1,020 | 1,020 | 22,000 | 927.27 |
| 1999-12-01 | 1,050 | 1,080 | 1,040 | 1,040 | 13,000 | 945.46 |
| 1999-11-30 | 1,050 | 1,080 | 1,030 | 1,030 | 11,000 | 936.36 |
| 1999-11-29 | 1,052 | 1,060 | 1,040 | 1,050 | 14,000 | 954.55 |
| 1999-11-26 | 1,060 | 1,060 | 1,051 | 1,052 | 19,000 | 956.36 |
| 1999-11-25 | 1,050 | 1,050 | 1,041 | 1,045 | 20,000 | 950 |
| 1999-11-24 | 1,045 | 1,050 | 1,045 | 1,050 | 6,000 | 954.55 |
| 1999-11-22 | 1,020 | 1,060 | 1,020 | 1,060 | 16,000 | 963.64 |
| 1999-11-19 | 1,040 | 1,049 | 1,029 | 1,029 | 21,000 | 935.46 |
| 1999-11-18 | 1,023 | 1,070 | 1,022 | 1,035 | 31,000 | 940.91 |
| 1999-11-17 | 1,025 | 1,050 | 1,015 | 1,015 | 38,000 | 922.73 |
| 1999-11-16 | 1,005 | 1,050 | 1,005 | 1,040 | 13,000 | 945.46 |
| 1999-11-15 | 1,050 | 1,060 | 1,005 | 1,005 | 31,000 | 913.64 |
| 1999-11-12 | 1,050 | 1,050 | 1,020 | 1,020 | 24,000 | 927.27 |
| 1999-11-11 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 | 954.55 |
| 1999-11-10 | 1,069 | 1,070 | 1,060 | 1,070 | 12,000 | 972.73 |
| 1999-11-09 | 1,078 | 1,078 | 1,070 | 1,070 | 10,000 | 972.73 |
| 1999-11-08 | 1,072 | 1,078 | 1,070 | 1,078 | 19,000 | 980 |
| 1999-11-05 | 1,085 | 1,085 | 1,070 | 1,070 | 62,000 | 972.73 |
| 1999-11-04 | 1,138 | 1,140 | 1,100 | 1,100 | 33,000 | 1,000 |
| 1999-11-02 | 1,130 | 1,150 | 1,129 | 1,130 | 35,000 | 1,027.27 |
| 1999-11-01 | 1,113 | 1,113 | 1,100 | 1,100 | 12,000 | 1,000 |
| 1999-10-29 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 1,009.09 |
| 1999-10-28 | 1,132 | 1,132 | 1,100 | 1,120 | 14,000 | 1,018.18 |
| 1999-10-27 | 1,135 | 1,135 | 1,120 | 1,135 | 13,000 | 1,031.82 |
| 1999-10-26 | 1,135 | 1,135 | 1,100 | 1,135 | 13,000 | 1,031.82 |
| 1999-10-25 | 1,140 | 1,140 | 1,110 | 1,137 | 14,000 | 1,033.64 |
| 1999-10-22 | 1,100 | 1,100 | 1,085 | 1,100 | 11,000 | 1,000 |
| 1999-10-21 | 1,070 | 1,090 | 1,070 | 1,080 | 11,000 | 981.82 |
| 1999-10-20 | 1,066 | 1,070 | 1,065 | 1,070 | 7,000 | 972.73 |
| 1999-10-19 | 1,058 | 1,065 | 1,058 | 1,065 | 22,000 | 968.18 |
| 1999-10-18 | 1,050 | 1,074 | 1,050 | 1,060 | 30,000 | 963.64 |
| 1999-10-15 | 1,130 | 1,130 | 1,075 | 1,075 | 28,000 | 977.27 |
| 1999-10-14 | 1,140 | 1,144 | 1,110 | 1,110 | 24,000 | 1,009.09 |
| 1999-10-13 | 1,140 | 1,159 | 1,137 | 1,140 | 21,000 | 1,036.36 |
| 1999-10-12 | 1,149 | 1,150 | 1,140 | 1,145 | 47,000 | 1,040.91 |
| 1999-10-08 | 1,122 | 1,135 | 1,121 | 1,125 | 12,000 | 1,022.73 |
| 1999-10-07 | 1,110 | 1,140 | 1,110 | 1,120 | 18,000 | 1,018.18 |
| 1999-10-06 | 1,119 | 1,120 | 1,101 | 1,102 | 18,000 | 1,001.82 |
| 1999-10-05 | 1,129 | 1,129 | 1,110 | 1,120 | 13,000 | 1,018.18 |
| 1999-10-04 | 1,101 | 1,120 | 1,100 | 1,120 | 18,000 | 1,018.18 |
| 1999-10-01 | 1,120 | 1,140 | 1,100 | 1,100 | 25,000 | 1,000 |
| 1999-09-30 | 1,141 | 1,150 | 1,140 | 1,140 | 19,000 | 1,036.36 |
| 1999-09-29 | 1,150 | 1,150 | 1,140 | 1,140 | 29,000 | 1,036.36 |
| 1999-09-28 | 1,150 | 1,158 | 1,130 | 1,150 | 45,000 | 1,045.45 |
| 1999-09-27 | 1,168 | 1,170 | 1,151 | 1,155 | 35,000 | 1,050 |
| 1999-09-24 | 1,151 | 1,170 | 1,125 | 1,135 | 48,000 | 1,031.82 |
| 1999-09-22 | 1,130 | 1,150 | 1,120 | 1,150 | 19,000 | 1,045.45 |
| 1999-09-21 | 1,166 | 1,179 | 1,140 | 1,170 | 45,000 | 1,063.64 |
| 1999-09-20 | 1,150 | 1,190 | 1,150 | 1,160 | 54,000 | 1,054.55 |
| 1999-09-17 | 1,081 | 1,121 | 1,081 | 1,121 | 40,000 | 1,019.09 |
| 1999-09-16 | 1,080 | 1,080 | 1,063 | 1,080 | 16,000 | 981.82 |
| 1999-09-14 | 1,085 | 1,086 | 1,075 | 1,080 | 41,000 | 981.82 |
| 1999-09-13 | 1,078 | 1,089 | 1,032 | 1,085 | 59,000 | 986.36 |
| 1999-09-10 | 1,020 | 1,080 | 1,020 | 1,025 | 23,000 | 931.82 |
| 1999-09-09 | 1,080 | 1,080 | 1,011 | 1,011 | 40,000 | 919.09 |
| 1999-09-08 | 1,080 | 1,089 | 1,030 | 1,030 | 47,000 | 936.36 |
| 1999-09-07 | 1,090 | 1,090 | 1,080 | 1,090 | 23,000 | 990.91 |
| 1999-09-06 | 1,061 | 1,100 | 1,060 | 1,080 | 30,000 | 981.82 |
| 1999-09-03 | 1,002 | 1,051 | 1,002 | 1,030 | 20,000 | 936.36 |
| 1999-09-02 | 1,070 | 1,100 | 1,001 | 1,001 | 92,000 | 910 |
| 1999-09-01 | 1,053 | 1,053 | 1,010 | 1,010 | 66,000 | 918.18 |
| 1999-08-31 | 1,075 | 1,076 | 1,053 | 1,053 | 41,000 | 957.27 |
| 1999-08-30 | 1,090 | 1,090 | 1,075 | 1,075 | 103,000 | 977.27 |
| 1999-08-27 | 1,095 | 1,110 | 1,093 | 1,100 | 33,000 | 1,000 |
| 1999-08-26 | 1,093 | 1,093 | 1,091 | 1,093 | 23,000 | 993.64 |
| 1999-08-25 | 1,090 | 1,110 | 1,090 | 1,091 | 17,000 | 991.82 |
| 1999-08-24 | 1,101 | 1,101 | 1,090 | 1,090 | 14,000 | 990.91 |
| 1999-08-23 | 1,098 | 1,120 | 1,098 | 1,100 | 11,000 | 1,000 |
| 1999-08-20 | 1,110 | 1,110 | 1,085 | 1,086 | 14,000 | 987.27 |
| 1999-08-19 | 1,081 | 1,082 | 1,081 | 1,081 | 26,000 | 982.73 |
| 1999-08-18 | 1,096 | 1,120 | 1,090 | 1,100 | 28,000 | 1,000 |
| 1999-08-17 | 1,099 | 1,100 | 1,080 | 1,080 | 13,000 | 981.82 |
| 1999-08-16 | 1,095 | 1,100 | 1,080 | 1,080 | 33,000 | 981.82 |
| 1999-08-13 | 1,075 | 1,080 | 1,075 | 1,075 | 15,000 | 977.27 |
| 1999-08-12 | 1,075 | 1,075 | 1,070 | 1,075 | 13,000 | 977.27 |
| 1999-08-11 | 1,065 | 1,065 | 1,055 | 1,055 | 66,000 | 959.09 |
| 1999-08-10 | 1,060 | 1,070 | 1,060 | 1,065 | 20,000 | 968.18 |
| 1999-08-09 | 1,075 | 1,075 | 1,070 | 1,070 | 30,000 | 972.73 |
| 1999-08-06 | 1,075 | 1,080 | 1,075 | 1,075 | 26,000 | 977.27 |
| 1999-08-05 | 1,070 | 1,080 | 1,070 | 1,072 | 18,000 | 974.55 |
| 1999-08-04 | 1,100 | 1,100 | 1,075 | 1,075 | 48,000 | 977.27 |
| 1999-08-03 | 1,100 | 1,100 | 1,070 | 1,080 | 35,000 | 981.82 |
| 1999-08-02 | 1,120 | 1,120 | 1,070 | 1,100 | 58,000 | 1,000 |
| 1999-07-30 | 1,101 | 1,130 | 1,101 | 1,120 | 30,000 | 1,018.18 |
| 1999-07-29 | 1,150 | 1,150 | 1,130 | 1,150 | 24,000 | 1,045.45 |
| 1999-07-28 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 1,027.27 |
| 1999-07-27 | 1,169 | 1,169 | 1,130 | 1,130 | 27,000 | 1,027.27 |
| 1999-07-26 | 1,150 | 1,170 | 1,150 | 1,150 | 17,000 | 1,045.45 |
| 1999-07-23 | 1,171 | 1,177 | 1,150 | 1,170 | 31,000 | 1,063.64 |
| 1999-07-22 | 1,170 | 1,190 | 1,150 | 1,150 | 15,000 | 1,045.45 |
| 1999-07-21 | 1,165 | 1,200 | 1,165 | 1,170 | 38,000 | 1,063.64 |
| 1999-07-19 | 1,190 | 1,200 | 1,170 | 1,200 | 16,000 | 1,090.91 |
| 1999-07-16 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 | 1,081.82 |
| 1999-07-15 | 1,190 | 1,200 | 1,181 | 1,190 | 23,000 | 1,081.82 |
| 1999-07-14 | 1,200 | 1,200 | 1,170 | 1,190 | 32,000 | 1,081.82 |
| 1999-07-13 | 1,182 | 1,230 | 1,181 | 1,230 | 28,000 | 1,118.18 |
| 1999-07-12 | 1,180 | 1,230 | 1,172 | 1,180 | 55,000 | 1,072.73 |
| 1999-07-09 | 1,239 | 1,239 | 1,150 | 1,190 | 49,000 | 1,081.82 |
| 1999-07-08 | 1,211 | 1,211 | 1,200 | 1,200 | 56,000 | 1,090.91 |
| 1999-07-07 | 1,211 | 1,250 | 1,211 | 1,211 | 59,000 | 1,100.91 |
| 1999-07-06 | 1,260 | 1,265 | 1,201 | 1,215 | 52,000 | 1,104.55 |
| 1999-07-05 | 1,290 | 1,290 | 1,251 | 1,260 | 176,000 | 1,145.45 |
| 1999-07-02 | 1,135 | 1,260 | 1,135 | 1,231 | 169,000 | 1,119.09 |
| 1999-07-01 | 1,113 | 1,140 | 1,111 | 1,130 | 64,000 | 1,027.27 |
| 1999-06-30 | 1,122 | 1,140 | 1,112 | 1,120 | 53,000 | 1,018.18 |
| 1999-06-29 | 1,130 | 1,140 | 1,122 | 1,122 | 29,000 | 1,020 |
| 1999-06-28 | 1,145 | 1,159 | 1,120 | 1,131 | 27,000 | 1,028.18 |
| 1999-06-25 | 1,133 | 1,145 | 1,116 | 1,145 | 36,000 | 1,040.91 |
| 1999-06-24 | 1,132 | 1,133 | 1,125 | 1,133 | 30,000 | 1,030 |
| 1999-06-23 | 1,140 | 1,145 | 1,130 | 1,132 | 26,000 | 1,029.09 |
| 1999-06-22 | 1,130 | 1,147 | 1,125 | 1,140 | 37,000 | 1,036.36 |
| 1999-06-21 | 1,140 | 1,150 | 1,121 | 1,130 | 36,000 | 1,027.27 |
| 1999-06-18 | 1,135 | 1,145 | 1,111 | 1,127 | 49,000 | 1,024.55 |
| 1999-06-17 | 1,126 | 1,145 | 1,126 | 1,132 | 20,000 | 1,029.09 |
| 1999-06-16 | 1,135 | 1,142 | 1,120 | 1,136 | 29,000 | 1,032.73 |
| 1999-06-15 | 1,180 | 1,180 | 1,140 | 1,158 | 18,000 | 1,052.73 |
| 1999-06-14 | 1,146 | 1,150 | 1,131 | 1,140 | 17,000 | 1,036.36 |
| 1999-06-11 | 1,150 | 1,160 | 1,131 | 1,131 | 28,000 | 1,028.18 |
| 1999-06-10 | 1,150 | 1,159 | 1,140 | 1,159 | 24,000 | 1,053.64 |
| 1999-06-09 | 1,155 | 1,170 | 1,130 | 1,160 | 36,000 | 1,054.55 |
| 1999-06-08 | 1,180 | 1,190 | 1,161 | 1,161 | 25,000 | 1,055.45 |
| 1999-06-07 | 1,171 | 1,171 | 1,160 | 1,163 | 16,000 | 1,057.27 |
| 1999-06-04 | 1,131 | 1,180 | 1,131 | 1,170 | 35,000 | 1,063.64 |
| 1999-06-03 | 1,121 | 1,150 | 1,110 | 1,120 | 29,000 | 1,018.18 |
| 1999-06-02 | 1,120 | 1,150 | 1,106 | 1,120 | 31,000 | 1,018.18 |
| 1999-06-01 | 1,130 | 1,150 | 1,110 | 1,120 | 33,000 | 1,018.18 |
| 1999-05-31 | 1,140 | 1,169 | 1,130 | 1,130 | 15,000 | 1,027.27 |
| 1999-05-28 | 1,111 | 1,175 | 1,111 | 1,140 | 25,000 | 1,036.36 |
| 1999-05-27 | 1,106 | 1,120 | 1,106 | 1,106 | 21,000 | 1,005.45 |
| 1999-05-26 | 1,119 | 1,130 | 1,101 | 1,103 | 39,000 | 1,002.73 |
| 1999-05-25 | 1,130 | 1,130 | 1,120 | 1,130 | 28,000 | 1,027.27 |
| 1999-05-24 | 1,190 | 1,190 | 1,120 | 1,135 | 35,000 | 1,031.82 |
| 1999-05-21 | 1,200 | 1,200 | 1,175 | 1,190 | 50,000 | 1,081.82 |
| 1999-05-20 | 1,200 | 1,240 | 1,180 | 1,190 | 68,000 | 1,081.82 |
| 1999-05-19 | 1,200 | 1,250 | 1,170 | 1,180 | 275,000 | 1,072.73 |
| 1999-05-18 | 1,120 | 1,140 | 1,110 | 1,111 | 17,000 | 1,010 |
| 1999-05-17 | 1,170 | 1,170 | 1,101 | 1,150 | 18,000 | 1,045.45 |
| 1999-05-14 | 1,190 | 1,190 | 1,110 | 1,140 | 98,000 | 1,036.36 |
| 1999-05-13 | 1,150 | 1,210 | 1,150 | 1,190 | 100,000 | 1,081.82 |
| 1999-05-12 | 1,110 | 1,132 | 1,110 | 1,130 | 35,000 | 1,027.27 |
| 1999-05-11 | 1,125 | 1,130 | 1,091 | 1,130 | 26,000 | 1,027.27 |
| 1999-05-10 | 1,121 | 1,130 | 1,100 | 1,125 | 28,000 | 1,022.73 |
| 1999-05-07 | 1,107 | 1,130 | 1,090 | 1,090 | 48,000 | 990.91 |
| 1999-05-06 | 1,110 | 1,120 | 1,090 | 1,106 | 29,000 | 1,005.45 |
| 1999-04-30 | 1,096 | 1,120 | 1,095 | 1,096 | 27,000 | 996.36 |
| 1999-04-28 | 1,130 | 1,130 | 1,095 | 1,095 | 29,000 | 995.46 |
| 1999-04-27 | 1,092 | 1,110 | 1,092 | 1,110 | 17,000 | 1,009.09 |
| 1999-04-26 | 1,170 | 1,170 | 1,090 | 1,090 | 41,000 | 990.91 |
| 1999-04-23 | 1,115 | 1,150 | 1,100 | 1,110 | 33,000 | 1,009.09 |
| 1999-04-22 | 1,099 | 1,100 | 1,080 | 1,080 | 18,000 | 981.82 |
| 1999-04-21 | 1,100 | 1,120 | 1,100 | 1,100 | 31,000 | 1,000 |
| 1999-04-20 | 1,150 | 1,150 | 1,100 | 1,120 | 40,000 | 1,018.18 |
| 1999-04-19 | 1,151 | 1,160 | 1,150 | 1,150 | 24,000 | 1,045.45 |
| 1999-04-16 | 1,150 | 1,160 | 1,140 | 1,150 | 27,000 | 1,045.45 |
| 1999-04-15 | 1,180 | 1,180 | 1,140 | 1,150 | 56,000 | 1,045.45 |
| 1999-04-14 | 1,200 | 1,200 | 1,160 | 1,180 | 22,000 | 1,072.73 |
| 1999-04-13 | 1,139 | 1,210 | 1,120 | 1,200 | 77,000 | 1,090.91 |
| 1999-04-12 | 1,200 | 1,200 | 1,140 | 1,140 | 61,000 | 1,036.36 |
| 1999-04-09 | 1,256 | 1,275 | 1,180 | 1,200 | 127,000 | 1,090.91 |
| 1999-04-08 | 1,280 | 1,330 | 1,240 | 1,245 | 544,000 | 1,131.82 |
| 1999-04-07 | 1,202 | 1,268 | 1,200 | 1,260 | 538,000 | 1,145.45 |
| 1999-04-06 | 1,120 | 1,198 | 1,119 | 1,180 | 549,000 | 1,072.73 |
| 1999-04-05 | 1,050 | 1,070 | 1,020 | 1,060 | 81,000 | 963.64 |
| 1999-04-02 | 1,020 | 1,030 | 1,000 | 1,010 | 40,000 | 918.18 |
| 1999-04-01 | 1,010 | 1,030 | 990 | 1,020 | 85,000 | 927.27 |
| 1999-03-31 | 1,030 | 1,050 | 1,010 | 1,050 | 64,000 | 954.55 |
| 1999-03-30 | 1,030 | 1,030 | 1,010 | 1,020 | 42,000 | 927.27 |
| 1999-03-29 | 1,005 | 1,020 | 1,005 | 1,010 | 58,000 | 918.18 |
| 1999-03-26 | 1,006 | 1,006 | 1,001 | 1,001 | 34,000 | 910 |
| 1999-03-25 | 1,030 | 1,030 | 1,000 | 1,000 | 27,000 | 909.09 |
| 1999-03-24 | 990 | 1,001 | 982 | 1,001 | 36,000 | 910 |
| 1999-03-23 | 1,060 | 1,060 | 990 | 990 | 66,000 | 900 |
| 1999-03-19 | 1,000 | 1,060 | 1,000 | 1,060 | 69,000 | 963.64 |
| 1999-03-18 | 1,063 | 1,065 | 1,020 | 1,020 | 86,000 | 927.27 |
| 1999-03-17 | 1,061 | 1,070 | 1,061 | 1,062 | 106,000 | 965.46 |
| 1999-03-16 | 1,068 | 1,068 | 1,061 | 1,061 | 104,000 | 964.55 |
| 1999-03-15 | 1,075 | 1,075 | 1,061 | 1,068 | 43,000 | 970.91 |
| 1999-03-12 | 1,076 | 1,077 | 1,052 | 1,070 | 105,000 | 972.73 |
| 1999-03-11 | 1,050 | 1,080 | 1,045 | 1,076 | 158,000 | 978.18 |
| 1999-03-10 | 1,050 | 1,050 | 1,041 | 1,041 | 113,000 | 946.36 |
| 1999-03-09 | 1,050 | 1,060 | 1,043 | 1,046 | 149,000 | 950.91 |
| 1999-03-08 | 1,039 | 1,045 | 1,030 | 1,036 | 75,000 | 941.82 |
| 1999-03-05 | 1,020 | 1,030 | 1,018 | 1,030 | 87,000 | 936.36 |
| 1999-03-04 | 1,012 | 1,025 | 1,010 | 1,010 | 111,000 | 918.18 |
| 1999-03-03 | 1,010 | 1,010 | 1,000 | 1,005 | 90,000 | 913.64 |
| 1999-03-02 | 1,010 | 1,019 | 995 | 1,010 | 80,000 | 918.18 |
| 1999-03-01 | 1,019 | 1,020 | 1,010 | 1,010 | 41,000 | 918.18 |
| 1999-02-26 | 1,025 | 1,030 | 1,011 | 1,011 | 106,000 | 919.09 |
| 1999-02-25 | 980 | 1,025 | 975 | 1,010 | 167,000 | 918.18 |
| 1999-02-24 | 970 | 990 | 970 | 980 | 161,000 | 890.91 |
| 1999-02-23 | 916 | 930 | 905 | 930 | 68,000 | 845.46 |
| 1999-02-22 | 922 | 930 | 911 | 911 | 50,000 | 828.18 |
| 1999-02-19 | 940 | 940 | 920 | 930 | 58,000 | 845.46 |
| 1999-02-18 | 906 | 940 | 905 | 940 | 63,000 | 854.55 |
| 1999-02-17 | 930 | 942 | 905 | 905 | 48,000 | 822.73 |
| 1999-02-16 | 956 | 956 | 929 | 940 | 73,000 | 854.55 |
| 1999-02-15 | 964 | 969 | 950 | 951 | 183,000 | 864.55 |
| 1999-02-12 | 835 | 940 | 833 | 940 | 138,000 | 854.55 |
| 1999-02-10 | 852 | 855 | 816 | 840 | 109,000 | 763.64 |
| 1999-02-09 | 889 | 899 | 852 | 852 | 92,000 | 774.55 |
| 1999-02-08 | 903 | 910 | 888 | 888 | 140,000 | 807.27 |
| 1999-02-05 | 917 | 920 | 900 | 900 | 154,000 | 818.18 |
| 1999-02-04 | 935 | 938 | 915 | 915 | 79,000 | 831.82 |
| 1999-02-03 | 921 | 940 | 921 | 940 | 57,000 | 854.55 |
| 1999-02-02 | 930 | 940 | 911 | 920 | 51,000 | 836.36 |
| 1999-02-01 | 936 | 945 | 930 | 930 | 66,000 | 845.46 |
| 1999-01-29 | 920 | 945 | 920 | 940 | 115,000 | 854.55 |
| 1999-01-28 | 891 | 920 | 891 | 910 | 100,000 | 827.27 |
| 1999-01-27 | 901 | 904 | 895 | 899 | 56,000 | 817.27 |
| 1999-01-26 | 900 | 920 | 895 | 919 | 54,000 | 835.46 |
| 1999-01-25 | 940 | 940 | 900 | 901 | 76,000 | 819.09 |
| 1999-01-22 | 941 | 950 | 922 | 930 | 48,000 | 845.46 |
| 1999-01-21 | 965 | 970 | 922 | 940 | 94,000 | 854.55 |
| 1999-01-20 | 966 | 990 | 965 | 970 | 76,000 | 881.82 |
| 1999-01-19 | 985 | 995 | 960 | 960 | 77,000 | 872.73 |
| 1999-01-18 | 960 | 1,010 | 960 | 995 | 67,000 | 904.55 |
| 1999-01-14 | 940 | 960 | 920 | 960 | 95,000 | 872.73 |
| 1999-01-13 | 930 | 960 | 910 | 940 | 122,000 | 854.55 |
| 1999-01-12 | 999 | 1,000 | 950 | 960 | 132,000 | 872.73 |
| 1999-01-11 | 1,010 | 1,010 | 993 | 1,000 | 113,000 | 909.09 |
| 1999-01-08 | 1,020 | 1,030 | 992 | 1,011 | 127,000 | 919.09 |
| 1999-01-07 | 1,050 | 1,060 | 1,000 | 1,015 | 135,000 | 922.73 |
| 1999-01-06 | 1,030 | 1,060 | 1,030 | 1,050 | 120,000 | 954.55 |
| 1999-01-05 | 1,072 | 1,080 | 1,035 | 1,035 | 84,000 | 940.91 |
| 1999-01-04 | 1,041 | 1,095 | 1,030 | 1,094 | 25,000 | 994.55 |
分割・併合履歴 ： [2013-09-26]1株→1.1株