4651 (株)サニックス 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 | 10,900 | 11,200 | 10,900 | 11,200 | 15,700 | 7,466.67 |
| 1999-12-29 | 10,840 | 10,930 | 10,700 | 10,840 | 43,000 | 7,226.67 |
| 1999-12-28 | 10,960 | 11,080 | 10,800 | 10,820 | 43,300 | 7,213.33 |
| 1999-12-27 | 11,000 | 11,210 | 10,800 | 10,930 | 51,300 | 7,286.67 |
| 1999-12-24 | 11,550 | 11,780 | 11,100 | 11,100 | 111,700 | 7,400 |
| 1999-12-22 | 11,480 | 11,590 | 11,380 | 11,590 | 112,000 | 7,726.67 |
| 1999-12-21 | 11,500 | 11,500 | 11,000 | 11,300 | 31,000 | 7,533.33 |
| 1999-12-20 | 11,300 | 11,480 | 11,200 | 11,400 | 107,200 | 7,600 |
| 1999-12-17 | 11,000 | 11,200 | 10,590 | 11,100 | 78,300 | 7,400 |
| 1999-12-16 | 11,700 | 11,700 | 10,700 | 11,000 | 126,700 | 7,333.33 |
| 1999-12-15 | 11,060 | 11,480 | 11,000 | 11,300 | 86,300 | 7,533.33 |
| 1999-12-14 | 11,000 | 11,100 | 10,800 | 11,050 | 78,600 | 7,366.67 |
| 1999-12-13 | 11,600 | 11,600 | 11,000 | 11,400 | 37,800 | 7,600 |
| 1999-12-10 | 11,420 | 11,620 | 11,190 | 11,600 | 115,400 | 7,733.33 |
| 1999-12-09 | 11,900 | 11,900 | 11,500 | 11,620 | 95,500 | 7,746.67 |
| 1999-12-08 | 11,500 | 12,000 | 10,800 | 11,950 | 138,000 | 7,966.67 |
| 1999-12-07 | 10,520 | 11,200 | 10,410 | 11,200 | 136,400 | 7,466.67 |
| 1999-12-06 | 10,950 | 11,000 | 10,500 | 10,500 | 46,100 | 7,000 |
| 1999-12-03 | 10,800 | 11,000 | 10,550 | 10,550 | 53,600 | 7,033.33 |
| 1999-12-02 | 11,500 | 11,600 | 10,390 | 10,600 | 78,000 | 7,066.67 |
| 1999-12-01 | 11,900 | 11,900 | 11,000 | 11,000 | 56,100 | 7,333.33 |
| 1999-11-30 | 11,900 | 12,000 | 11,300 | 11,300 | 67,900 | 7,533.33 |
| 1999-11-29 | 12,190 | 12,200 | 11,900 | 12,000 | 57,900 | 8,000 |
| 1999-11-26 | 12,000 | 12,310 | 11,810 | 12,290 | 79,000 | 8,193.33 |
| 1999-11-25 | 12,200 | 12,300 | 11,800 | 12,000 | 75,400 | 8,000 |
| 1999-11-24 | 12,050 | 12,500 | 12,050 | 12,290 | 121,100 | 8,193.33 |
| 1999-11-22 | 12,060 | 12,750 | 12,060 | 12,600 | 237,600 | 8,400 |
| 1999-11-19 | 11,310 | 12,500 | 11,310 | 12,060 | 290,500 | 8,040 |
| 1999-11-18 | 10,910 | 11,510 | 10,900 | 11,200 | 148,000 | 7,466.67 |
| 1999-11-17 | 12,000 | 12,310 | 10,600 | 10,700 | 159,000 | 7,133.33 |
| 1999-11-16 | 12,600 | 12,600 | 11,900 | 11,950 | 161,000 | 7,966.67 |
| 1999-11-15 | 12,900 | 13,750 | 12,350 | 12,790 | 378,200 | 8,526.67 |
| 1999-11-12 | 12,420 | 13,000 | 12,200 | 13,000 | 438,800 | 8,666.67 |
| 1999-11-11 | 11,990 | 12,230 | 11,700 | 12,220 | 469,900 | 8,146.67 |
| 1999-11-10 | 11,600 | 11,700 | 11,200 | 11,650 | 255,800 | 7,766.67 |
| 1999-11-09 | 10,500 | 11,940 | 9,810 | 11,200 | 493,900 | 7,466.67 |
| 1999-11-08 | 11,260 | 11,500 | 10,500 | 10,500 | 126,800 | 7,000 |
| 1999-11-05 | 11,100 | 11,500 | 10,800 | 11,250 | 349,100 | 7,500 |
| 1999-11-04 | 9,600 | 10,500 | 9,600 | 10,500 | 171,500 | 7,000 |
| 1999-11-02 | 9,550 | 9,620 | 9,500 | 9,500 | 48,600 | 6,333.33 |
| 1999-11-01 | 9,800 | 9,890 | 9,500 | 9,520 | 51,100 | 6,346.67 |
| 1999-10-29 | 9,850 | 9,990 | 9,700 | 9,700 | 59,600 | 6,466.67 |
| 1999-10-28 | 9,700 | 9,850 | 9,650 | 9,650 | 29,300 | 6,433.33 |
| 1999-10-27 | 9,990 | 9,990 | 9,600 | 9,700 | 36,700 | 6,466.67 |
| 1999-10-26 | 9,920 | 10,190 | 9,800 | 10,020 | 81,200 | 6,680 |
| 1999-10-25 | 9,950 | 10,000 | 9,710 | 9,820 | 41,000 | 6,546.67 |
| 1999-10-22 | 9,800 | 10,000 | 9,800 | 9,950 | 123,300 | 6,633.33 |
| 1999-10-21 | 10,050 | 10,200 | 9,530 | 9,600 | 152,800 | 6,400 |
| 1999-10-20 | 9,370 | 9,850 | 9,370 | 9,850 | 148,300 | 6,566.67 |
| 1999-10-19 | 9,000 | 9,350 | 9,000 | 9,350 | 64,000 | 6,233.33 |
| 1999-10-18 | 8,930 | 9,160 | 8,750 | 8,800 | 61,300 | 5,866.67 |
| 1999-10-15 | 10,800 | 10,800 | 10,200 | 10,330 | 50,600 | 6,886.67 |
| 1999-10-14 | 10,600 | 10,890 | 10,500 | 10,800 | 56,300 | 7,200 |
| 1999-10-13 | 10,330 | 10,800 | 10,150 | 10,800 | 42,200 | 7,200 |
| 1999-10-12 | 10,800 | 10,900 | 10,330 | 10,350 | 27,900 | 6,900 |
| 1999-10-08 | 10,850 | 10,910 | 10,650 | 10,710 | 41,300 | 7,140 |
| 1999-10-07 | 10,940 | 10,980 | 10,770 | 10,770 | 104,800 | 7,180 |
| 1999-10-06 | 11,500 | 11,500 | 10,650 | 11,140 | 240,100 | 7,426.67 |
| 1999-10-05 | 11,140 | 11,500 | 10,600 | 11,500 | 435,000 | 7,666.67 |
| 1999-10-04 | 9,850 | 10,750 | 9,800 | 10,740 | 644,900 | 7,160 |
| 1999-10-01 | 9,190 | 9,900 | 9,190 | 9,750 | 383,200 | 6,500 |
| 1999-09-30 | 8,900 | 9,290 | 8,900 | 9,100 | 47,800 | 6,066.67 |
| 1999-09-29 | 9,200 | 9,200 | 8,650 | 8,850 | 51,800 | 5,900 |
| 1999-09-28 | 8,690 | 9,200 | 8,690 | 9,200 | 44,900 | 6,133.33 |
| 1999-09-27 | 8,490 | 8,850 | 8,350 | 8,700 | 19,700 | 5,800 |
| 1999-09-24 | 8,490 | 8,700 | 7,900 | 8,700 | 43,800 | 5,800 |
| 1999-09-22 | 8,310 | 8,600 | 8,250 | 8,590 | 62,200 | 5,726.67 |
| 1999-09-21 | 8,400 | 8,690 | 8,400 | 8,590 | 17,400 | 5,726.67 |
| 1999-09-20 | 8,600 | 8,930 | 8,550 | 8,590 | 49,800 | 5,726.67 |
| 1999-09-17 | 8,770 | 8,770 | 8,200 | 8,600 | 33,400 | 5,733.33 |
| 1999-09-16 | 9,200 | 9,200 | 8,550 | 8,770 | 63,600 | 5,846.67 |
| 1999-09-14 | 9,200 | 9,500 | 9,200 | 9,400 | 48,100 | 6,266.67 |
| 1999-09-13 | 9,400 | 9,500 | 9,200 | 9,200 | 62,100 | 6,133.33 |
| 1999-09-10 | 9,600 | 9,600 | 9,300 | 9,300 | 60,800 | 6,200 |
| 1999-09-09 | 9,090 | 9,650 | 8,950 | 9,400 | 153,200 | 6,266.67 |
| 1999-09-08 | 9,000 | 9,340 | 8,600 | 9,190 | 55,900 | 6,126.67 |
| 1999-09-07 | 9,150 | 9,200 | 8,800 | 8,960 | 61,400 | 5,973.33 |
| 1999-09-06 | 9,480 | 9,570 | 9,200 | 9,350 | 148,600 | 6,233.33 |
| 1999-09-03 | 8,900 | 9,400 | 8,900 | 9,380 | 228,700 | 6,253.33 |
| 1999-09-02 | 8,400 | 9,000 | 8,300 | 8,950 | 169,100 | 5,966.67 |
| 1999-09-01 | 8,200 | 8,790 | 8,000 | 8,490 | 364,600 | 5,660 |
| 1999-08-31 | 7,590 | 8,490 | 7,550 | 8,490 | 269,800 | 5,660 |
| 1999-08-30 | 7,620 | 7,640 | 7,350 | 7,490 | 73,100 | 4,993.33 |
| 1999-08-27 | 7,120 | 7,650 | 7,120 | 7,590 | 136,100 | 5,060 |
| 1999-08-26 | 7,010 | 7,200 | 7,010 | 7,170 | 49,200 | 4,780 |
| 1999-08-25 | 7,000 | 7,200 | 6,850 | 6,980 | 42,600 | 4,653.33 |
| 1999-08-24 | 7,150 | 7,150 | 6,900 | 7,150 | 52,500 | 4,766.67 |
| 1999-08-23 | 7,330 | 7,410 | 6,970 | 7,190 | 145,300 | 4,793.33 |
| 1999-08-20 | 6,500 | 7,330 | 6,400 | 7,270 | 323,200 | 4,846.67 |
| 1999-08-19 | 6,350 | 6,380 | 6,290 | 6,350 | 29,500 | 4,233.33 |
| 1999-08-18 | 6,350 | 6,350 | 6,150 | 6,340 | 27,400 | 4,226.67 |
| 1999-08-17 | 6,260 | 6,430 | 6,250 | 6,370 | 56,400 | 4,246.67 |
| 1999-08-16 | 6,100 | 6,300 | 6,100 | 6,190 | 31,900 | 4,126.67 |
| 1999-08-13 | 6,100 | 6,150 | 5,920 | 6,100 | 35,400 | 4,066.67 |
| 1999-08-12 | 5,700 | 6,100 | 5,700 | 6,100 | 30,100 | 4,066.67 |
| 1999-08-11 | 5,860 | 5,860 | 5,600 | 5,650 | 37,900 | 3,766.67 |
| 1999-08-10 | 5,950 | 5,980 | 5,790 | 5,840 | 22,800 | 3,893.33 |
| 1999-08-09 | 6,060 | 6,060 | 5,990 | 6,000 | 16,400 | 4,000 |
| 1999-08-06 | 6,130 | 6,250 | 6,080 | 6,100 | 22,200 | 4,066.67 |
| 1999-08-05 | 6,400 | 6,500 | 6,200 | 6,330 | 34,400 | 4,220 |
| 1999-08-04 | 6,550 | 6,550 | 6,100 | 6,300 | 52,500 | 4,200 |
| 1999-08-03 | 6,490 | 6,700 | 6,450 | 6,500 | 97,300 | 4,333.33 |
| 1999-08-02 | 6,410 | 6,450 | 6,300 | 6,450 | 82,100 | 4,300 |
| 1999-07-30 | 6,080 | 6,400 | 6,000 | 6,400 | 68,700 | 4,266.67 |
| 1999-07-29 | 6,000 | 6,250 | 5,990 | 6,180 | 65,800 | 4,120 |
| 1999-07-28 | 5,700 | 5,900 | 5,700 | 5,900 | 15,600 | 3,933.33 |
| 1999-07-27 | 5,650 | 5,700 | 5,650 | 5,650 | 14,100 | 3,766.67 |
| 1999-07-26 | 5,700 | 5,750 | 5,550 | 5,580 | 16,800 | 3,720 |
| 1999-07-23 | 5,790 | 5,900 | 5,700 | 5,700 | 21,400 | 3,800 |
| 1999-07-22 | 5,890 | 5,900 | 5,800 | 5,820 | 22,600 | 3,880 |
| 1999-07-21 | 6,000 | 6,000 | 5,850 | 5,900 | 33,700 | 3,933.33 |
| 1999-07-19 | 5,970 | 6,100 | 5,850 | 6,000 | 15,800 | 4,000 |
| 1999-07-16 | 6,100 | 6,150 | 6,000 | 6,070 | 34,400 | 4,046.67 |
| 1999-07-15 | 6,170 | 6,170 | 6,000 | 6,000 | 24,200 | 4,000 |
| 1999-07-14 | 6,100 | 6,190 | 6,060 | 6,180 | 51,000 | 4,120 |
| 1999-07-13 | 6,100 | 6,100 | 6,020 | 6,090 | 37,900 | 4,060 |
| 1999-07-12 | 6,100 | 6,190 | 5,980 | 6,030 | 41,700 | 4,020 |
| 1999-07-09 | 6,200 | 6,250 | 6,050 | 6,200 | 26,800 | 4,133.33 |
| 1999-07-08 | 6,330 | 6,330 | 6,110 | 6,200 | 25,900 | 4,133.33 |
| 1999-07-07 | 6,400 | 6,480 | 6,240 | 6,350 | 55,300 | 4,233.33 |
| 1999-07-06 | 6,300 | 6,400 | 6,200 | 6,400 | 72,600 | 4,266.67 |
| 1999-07-05 | 5,950 | 6,500 | 5,850 | 6,300 | 191,200 | 4,200 |
| 1999-07-02 | 5,950 | 6,000 | 5,900 | 5,980 | 66,800 | 3,986.67 |
| 1999-07-01 | 5,950 | 5,990 | 5,820 | 5,950 | 84,600 | 3,966.67 |
| 1999-06-30 | 5,900 | 6,000 | 5,850 | 5,850 | 26,900 | 3,900 |
| 1999-06-29 | 5,890 | 5,950 | 5,850 | 5,900 | 50,200 | 3,933.33 |
| 1999-06-28 | 6,000 | 6,000 | 5,830 | 5,830 | 21,100 | 3,886.67 |
| 1999-06-25 | 6,050 | 6,050 | 5,820 | 6,000 | 29,800 | 4,000 |
| 1999-06-24 | 6,160 | 6,260 | 6,000 | 6,070 | 78,600 | 4,046.67 |
| 1999-06-23 | 5,820 | 6,400 | 5,800 | 6,160 | 152,000 | 4,106.67 |
| 1999-06-22 | 5,650 | 5,800 | 5,520 | 5,800 | 110,500 | 3,866.67 |
| 1999-06-21 | 5,800 | 5,800 | 5,600 | 5,750 | 57,200 | 3,833.33 |
| 1999-06-18 | 5,700 | 5,950 | 5,650 | 5,800 | 105,900 | 3,866.67 |
| 1999-06-17 | 5,580 | 5,670 | 5,500 | 5,650 | 41,800 | 3,766.67 |
| 1999-06-16 | 5,400 | 5,580 | 5,400 | 5,580 | 46,000 | 3,720 |
| 1999-06-15 | 5,500 | 5,550 | 5,400 | 5,500 | 26,100 | 3,666.67 |
| 1999-06-14 | 5,290 | 5,650 | 5,290 | 5,550 | 47,600 | 3,700 |
| 1999-06-11 | 5,400 | 5,590 | 5,360 | 5,360 | 68,400 | 3,573.33 |
| 1999-06-10 | 5,500 | 5,900 | 5,310 | 5,400 | 191,700 | 3,600 |
| 1999-06-09 | 4,900 | 5,400 | 4,890 | 5,400 | 178,500 | 3,600 |
| 1999-06-08 | 4,890 | 4,950 | 4,790 | 4,900 | 21,700 | 3,266.67 |
| 1999-06-07 | 5,000 | 5,000 | 4,750 | 4,950 | 33,900 | 3,300 |
| 1999-06-04 | 4,900 | 5,010 | 4,850 | 5,010 | 53,500 | 3,340 |
| 1999-06-03 | 4,700 | 5,030 | 4,700 | 5,000 | 129,300 | 3,333.33 |
| 1999-06-02 | 4,670 | 4,750 | 4,650 | 4,740 | 51,700 | 3,160 |
| 1999-06-01 | 4,500 | 4,650 | 4,400 | 4,620 | 49,100 | 3,080 |
| 1999-05-31 | 4,350 | 4,500 | 4,350 | 4,500 | 15,800 | 3,000 |
| 1999-05-28 | 4,400 | 4,500 | 4,350 | 4,500 | 21,900 | 3,000 |
| 1999-05-27 | 4,500 | 4,500 | 4,250 | 4,400 | 16,700 | 2,933.33 |
| 1999-05-26 | 4,530 | 4,530 | 4,250 | 4,400 | 22,900 | 2,933.33 |
| 1999-05-25 | 4,690 | 4,700 | 4,470 | 4,550 | 54,700 | 3,033.33 |
| 1999-05-24 | 4,300 | 4,770 | 4,300 | 4,770 | 231,100 | 3,180 |
| 1999-05-21 | 4,250 | 4,300 | 4,100 | 4,270 | 132,900 | 2,846.67 |
| 1999-05-20 | 3,900 | 4,140 | 3,900 | 4,100 | 177,800 | 2,733.33 |
| 1999-05-19 | 3,900 | 3,960 | 3,890 | 3,900 | 68,000 | 2,600 |
| 1999-05-18 | 3,850 | 3,940 | 3,780 | 3,940 | 68,700 | 2,626.67 |
| 1999-05-17 | 3,740 | 3,900 | 3,710 | 3,800 | 61,400 | 2,533.33 |
| 1999-05-14 | 3,600 | 3,630 | 3,500 | 3,590 | 26,900 | 2,393.33 |
| 1999-05-13 | 3,660 | 3,680 | 3,600 | 3,600 | 11,300 | 2,400 |
| 1999-05-12 | 3,710 | 3,750 | 3,600 | 3,660 | 19,100 | 2,440 |
| 1999-05-11 | 3,700 | 3,790 | 3,700 | 3,700 | 29,000 | 2,466.67 |
| 1999-05-10 | 3,700 | 3,750 | 3,700 | 3,700 | 17,400 | 2,466.67 |
| 1999-05-07 | 3,750 | 3,750 | 3,700 | 3,700 | 7,700 | 2,466.67 |
| 1999-05-06 | 3,800 | 3,800 | 3,700 | 3,800 | 7,900 | 2,533.33 |
| 1999-04-30 | 3,800 | 3,800 | 3,710 | 3,800 | 10,500 | 2,533.33 |
| 1999-04-28 | 3,750 | 3,800 | 3,610 | 3,800 | 24,900 | 2,533.33 |
| 1999-04-27 | 3,800 | 3,800 | 3,710 | 3,750 | 10,700 | 2,500 |
| 1999-04-26 | 3,800 | 3,950 | 3,760 | 3,810 | 45,700 | 2,540 |
| 1999-04-23 | 3,600 | 3,700 | 3,580 | 3,700 | 107,800 | 2,466.67 |
| 1999-04-22 | 3,350 | 3,680 | 3,340 | 3,600 | 60,100 | 2,400 |
| 1999-04-21 | 3,300 | 3,340 | 3,290 | 3,340 | 24,900 | 2,226.67 |
| 1999-04-20 | 3,410 | 3,410 | 3,290 | 3,290 | 54,000 | 2,193.33 |
| 1999-04-19 | 3,230 | 3,400 | 3,220 | 3,400 | 50,200 | 2,266.67 |
| 1999-04-16 | 3,170 | 3,220 | 3,170 | 3,190 | 35,800 | 2,126.67 |
| 1999-04-15 | 3,150 | 3,170 | 3,130 | 3,160 | 14,700 | 2,106.67 |
| 1999-04-14 | 3,080 | 3,140 | 3,060 | 3,140 | 11,800 | 2,093.33 |
| 1999-04-13 | 3,100 | 3,100 | 3,050 | 3,080 | 7,500 | 2,053.33 |
| 1999-04-12 | 3,140 | 3,140 | 3,010 | 3,010 | 20,500 | 2,006.67 |
| 1999-04-09 | 3,110 | 3,130 | 3,100 | 3,130 | 27,400 | 2,086.67 |
| 1999-04-08 | 3,250 | 3,250 | 3,050 | 3,100 | 20,800 | 2,066.67 |
| 1999-04-07 | 3,200 | 3,300 | 3,150 | 3,250 | 46,800 | 2,166.67 |
| 1999-04-06 | 3,300 | 3,300 | 3,150 | 3,150 | 62,600 | 2,100 |
| 1999-04-05 | 3,100 | 3,100 | 3,050 | 3,100 | 21,100 | 2,066.67 |
| 1999-04-02 | 3,080 | 3,080 | 2,950 | 3,050 | 20,800 | 2,033.33 |
| 1999-04-01 | 3,130 | 3,130 | 3,000 | 3,080 | 21,500 | 2,053.33 |
| 1999-03-31 | 3,030 | 3,150 | 3,000 | 3,150 | 30,800 | 2,100 |
| 1999-03-30 | 2,840 | 2,950 | 2,840 | 2,950 | 25,700 | 1,966.67 |
| 1999-03-29 | 2,770 | 2,860 | 2,770 | 2,800 | 7,500 | 1,866.67 |
| 1999-03-26 | 2,800 | 2,800 | 2,680 | 2,700 | 13,300 | 1,800 |
| 1999-03-25 | 2,800 | 2,900 | 2,740 | 2,770 | 24,100 | 1,846.67 |
| 1999-03-24 | 2,700 | 2,850 | 2,695 | 2,805 | 41,900 | 1,870 |
| 1999-03-23 | 2,700 | 2,740 | 2,660 | 2,660 | 61,600 | 1,773.33 |
| 1999-03-19 | 2,690 | 2,830 | 2,690 | 2,700 | 29,600 | 1,800 |
| 1999-03-18 | 2,860 | 2,890 | 2,840 | 2,850 | 22,500 | 1,900 |
| 1999-03-17 | 2,860 | 2,900 | 2,860 | 2,860 | 19,700 | 1,906.67 |
| 1999-03-16 | 2,810 | 2,900 | 2,750 | 2,860 | 30,400 | 1,906.67 |
| 1999-03-15 | 2,690 | 2,690 | 2,570 | 2,625 | 14,900 | 1,750 |
| 1999-03-12 | 2,750 | 2,750 | 2,645 | 2,650 | 11,100 | 1,766.67 |
| 1999-03-11 | 2,850 | 2,860 | 2,670 | 2,750 | 9,900 | 1,833.33 |
| 1999-03-10 | 2,850 | 2,860 | 2,770 | 2,770 | 14,500 | 1,846.67 |
| 1999-03-09 | 2,890 | 2,890 | 2,810 | 2,850 | 13,600 | 1,900 |
| 1999-03-08 | 2,710 | 2,920 | 2,710 | 2,890 | 33,800 | 1,926.67 |
| 1999-03-05 | 2,680 | 2,700 | 2,670 | 2,700 | 5,700 | 1,800 |
| 1999-03-04 | 2,775 | 2,775 | 2,680 | 2,680 | 7,100 | 1,786.67 |
| 1999-03-03 | 2,750 | 2,750 | 2,720 | 2,720 | 11,800 | 1,813.33 |
| 1999-03-02 | 2,750 | 2,750 | 2,730 | 2,740 | 3,700 | 1,826.67 |
| 1999-03-01 | 2,780 | 2,780 | 2,710 | 2,710 | 15,600 | 1,806.67 |
| 1999-02-26 | 2,600 | 2,750 | 2,600 | 2,740 | 36,600 | 1,826.67 |
| 1999-02-25 | 2,500 | 2,590 | 2,490 | 2,550 | 17,000 | 1,700 |
| 1999-02-24 | 2,430 | 2,510 | 2,430 | 2,500 | 16,200 | 1,666.67 |
| 1999-02-23 | 2,420 | 2,450 | 2,380 | 2,400 | 24,900 | 1,600 |
| 1999-02-22 | 2,300 | 2,340 | 2,270 | 2,340 | 36,900 | 1,560 |
| 1999-02-19 | 2,310 | 2,340 | 2,300 | 2,300 | 5,500 | 1,533.33 |
| 1999-02-18 | 2,390 | 2,390 | 2,300 | 2,300 | 18,000 | 1,533.33 |
| 1999-02-17 | 2,410 | 2,410 | 2,350 | 2,390 | 17,300 | 1,593.33 |
| 1999-02-16 | 2,440 | 2,440 | 2,400 | 2,425 | 18,200 | 1,616.67 |
| 1999-02-15 | 2,450 | 2,450 | 2,430 | 2,450 | 7,200 | 1,633.33 |
| 1999-02-12 | 2,450 | 2,450 | 2,450 | 2,450 | 4,700 | 1,633.33 |
| 1999-02-10 | 2,480 | 2,490 | 2,440 | 2,450 | 15,300 | 1,633.33 |
| 1999-02-09 | 2,490 | 2,500 | 2,480 | 2,480 | 12,000 | 1,653.33 |
| 1999-02-08 | 2,500 | 2,500 | 2,450 | 2,490 | 3,600 | 1,660 |
| 1999-02-05 | 2,470 | 2,500 | 2,450 | 2,500 | 13,600 | 1,666.67 |
| 1999-02-04 | 2,500 | 2,595 | 2,475 | 2,495 | 6,900 | 1,663.33 |
| 1999-02-03 | 2,500 | 2,500 | 2,490 | 2,495 | 5,300 | 1,663.33 |
| 1999-02-02 | 2,600 | 2,600 | 2,500 | 2,510 | 14,200 | 1,673.33 |
| 1999-02-01 | 2,640 | 2,640 | 2,550 | 2,550 | 1,400 | 1,700 |
| 1999-01-29 | 2,600 | 2,700 | 2,600 | 2,660 | 14,400 | 1,773.33 |
| 1999-01-28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,400 | 1,733.33 |
| 1999-01-27 | 2,510 | 2,510 | 2,510 | 2,510 | 1,200 | 1,673.33 |
| 1999-01-26 | 2,505 | 2,600 | 2,505 | 2,600 | 6,000 | 1,733.33 |
| 1999-01-25 | 2,500 | 2,520 | 2,500 | 2,505 | 1,700 | 1,670 |
| 1999-01-22 | 2,500 | 2,510 | 2,500 | 2,510 | 300 | 1,673.33 |
| 1999-01-21 | 2,500 | 2,500 | 2,500 | 2,500 | 6,400 | 1,666.67 |
| 1999-01-20 | 2,500 | 2,550 | 2,500 | 2,500 | 16,000 | 1,666.67 |
| 1999-01-19 | 2,550 | 2,550 | 2,500 | 2,500 | 3,700 | 1,666.67 |
| 1999-01-18 | 2,600 | 2,600 | 2,510 | 2,530 | 2,200 | 1,686.67 |
| 1999-01-14 | 2,550 | 2,550 | 2,500 | 2,550 | 6,100 | 1,700 |
| 1999-01-13 | 2,590 | 2,590 | 2,550 | 2,550 | 800 | 1,700 |
| 1999-01-12 | 2,510 | 2,600 | 2,500 | 2,590 | 10,300 | 1,726.67 |
| 1999-01-11 | 2,520 | 2,540 | 2,500 | 2,500 | 9,900 | 1,666.67 |
| 1999-01-08 | 2,550 | 2,550 | 2,520 | 2,520 | 400 | 1,680 |
| 1999-01-07 | 2,520 | 2,600 | 2,510 | 2,510 | 2,600 | 1,673.33 |
| 1999-01-06 | 2,460 | 2,510 | 2,460 | 2,510 | 600 | 1,673.33 |
| 1999-01-05 | 2,710 | 2,710 | 2,700 | 2,700 | 500 | 1,800 |
分割・併合履歴 ： [2000-03-28]1株→1.5株 [1997-01-28]1株→1.5株
