4661 (株)オリエンタルランド 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 | 8,800 | 8,810 | 8,700 | 8,780 | 39,700 | 439 |
| 1999-12-29 | 9,200 | 9,200 | 8,900 | 8,900 | 91,400 | 445 |
| 1999-12-28 | 9,310 | 9,380 | 9,110 | 9,200 | 38,500 | 460 |
| 1999-12-27 | 9,450 | 9,460 | 9,350 | 9,430 | 27,700 | 471.50 |
| 1999-12-24 | 9,510 | 9,540 | 9,460 | 9,460 | 54,200 | 473 |
| 1999-12-22 | 9,500 | 9,550 | 9,490 | 9,510 | 83,900 | 475.50 |
| 1999-12-21 | 9,690 | 9,690 | 9,470 | 9,470 | 57,300 | 473.50 |
| 1999-12-20 | 9,700 | 9,710 | 9,520 | 9,690 | 62,400 | 484.50 |
| 1999-12-17 | 9,800 | 9,850 | 9,680 | 9,710 | 84,800 | 485.50 |
| 1999-12-16 | 9,400 | 9,700 | 9,300 | 9,700 | 75,900 | 485 |
| 1999-12-15 | 9,500 | 9,600 | 9,450 | 9,500 | 70,700 | 475 |
| 1999-12-14 | 9,650 | 9,650 | 9,470 | 9,600 | 37,900 | 480 |
| 1999-12-13 | 9,900 | 9,940 | 9,600 | 9,650 | 39,900 | 482.50 |
| 1999-12-10 | 9,610 | 9,800 | 9,550 | 9,800 | 174,900 | 490 |
| 1999-12-09 | 9,600 | 9,700 | 9,500 | 9,510 | 50,000 | 475.50 |
| 1999-12-08 | 9,690 | 9,700 | 9,600 | 9,600 | 38,100 | 480 |
| 1999-12-07 | 9,890 | 9,890 | 9,650 | 9,740 | 73,300 | 487 |
| 1999-12-06 | 9,300 | 9,970 | 9,300 | 9,950 | 151,800 | 497.50 |
| 1999-12-03 | 9,150 | 9,250 | 9,150 | 9,250 | 73,800 | 462.50 |
| 1999-12-02 | 9,160 | 9,260 | 9,000 | 9,090 | 59,200 | 454.50 |
| 1999-12-01 | 9,560 | 9,640 | 9,200 | 9,260 | 99,200 | 463 |
| 1999-11-30 | 9,360 | 9,790 | 9,360 | 9,650 | 110,300 | 482.50 |
| 1999-11-29 | 9,050 | 9,490 | 8,910 | 9,300 | 110,800 | 465 |
| 1999-11-26 | 9,250 | 9,300 | 9,120 | 9,120 | 153,300 | 456 |
| 1999-11-25 | 9,450 | 9,500 | 9,300 | 9,300 | 49,700 | 465 |
| 1999-11-24 | 9,400 | 9,550 | 9,350 | 9,350 | 120,400 | 467.50 |
| 1999-11-22 | 9,600 | 9,690 | 9,500 | 9,500 | 120,500 | 475 |
| 1999-11-19 | 9,580 | 9,700 | 9,500 | 9,500 | 102,900 | 475 |
| 1999-11-18 | 9,780 | 9,780 | 9,560 | 9,680 | 71,100 | 484 |
| 1999-11-17 | 9,850 | 9,850 | 9,600 | 9,790 | 136,900 | 489.50 |
| 1999-11-16 | 9,700 | 9,800 | 9,600 | 9,690 | 129,400 | 484.50 |
| 1999-11-15 | 10,250 | 10,250 | 9,600 | 9,600 | 109,100 | 480 |
| 1999-11-12 | 10,200 | 10,260 | 10,050 | 10,150 | 97,400 | 507.50 |
| 1999-11-11 | 10,450 | 10,490 | 10,060 | 10,170 | 97,300 | 508.50 |
| 1999-11-10 | 10,400 | 10,440 | 10,140 | 10,380 | 87,500 | 519 |
| 1999-11-09 | 10,650 | 10,780 | 10,400 | 10,510 | 78,200 | 525.50 |
| 1999-11-08 | 10,760 | 10,950 | 10,600 | 10,850 | 385,500 | 542.50 |
| 1999-11-05 | 10,350 | 11,100 | 10,250 | 10,560 | 539,900 | 528 |
| 1999-11-04 | 9,950 | 10,450 | 9,950 | 10,440 | 417,100 | 522 |
| 1999-11-02 | 9,640 | 9,980 | 9,620 | 9,950 | 117,400 | 497.50 |
| 1999-11-01 | 9,780 | 9,850 | 9,600 | 9,740 | 56,800 | 487 |
| 1999-10-29 | 9,900 | 9,950 | 9,710 | 9,880 | 93,100 | 494 |
| 1999-10-28 | 9,780 | 9,880 | 9,500 | 9,500 | 68,100 | 475 |
| 1999-10-27 | 9,740 | 9,800 | 9,630 | 9,710 | 79,600 | 485.50 |
| 1999-10-26 | 9,910 | 9,980 | 9,500 | 9,740 | 89,700 | 487 |
| 1999-10-25 | 10,000 | 10,080 | 9,920 | 10,000 | 113,700 | 500 |
| 1999-10-22 | 9,900 | 9,970 | 9,800 | 9,870 | 76,000 | 493.50 |
| 1999-10-21 | 10,000 | 10,050 | 9,950 | 10,050 | 185,400 | 502.50 |
| 1999-10-20 | 9,700 | 10,170 | 9,680 | 9,990 | 244,700 | 499.50 |
| 1999-10-19 | 9,130 | 9,690 | 9,130 | 9,590 | 94,400 | 479.50 |
| 1999-10-18 | 9,000 | 9,250 | 8,950 | 9,130 | 177,800 | 456.50 |
| 1999-10-15 | 9,930 | 9,960 | 9,500 | 9,580 | 109,500 | 479 |
| 1999-10-14 | 10,200 | 10,300 | 9,890 | 10,130 | 183,300 | 506.50 |
| 1999-10-13 | 10,150 | 10,470 | 10,100 | 10,400 | 253,900 | 520 |
| 1999-10-12 | 10,700 | 10,840 | 10,310 | 10,550 | 494,600 | 527.50 |
| 1999-10-08 | 10,050 | 10,800 | 9,980 | 10,740 | 1,065,600 | 537 |
| 1999-10-07 | 9,390 | 10,000 | 9,370 | 9,950 | 1,007,000 | 497.50 |
| 1999-10-06 | 8,850 | 9,330 | 8,830 | 9,300 | 739,500 | 465 |
| 1999-10-05 | 8,580 | 8,730 | 8,520 | 8,700 | 97,800 | 435 |
| 1999-10-04 | 8,470 | 8,560 | 8,410 | 8,410 | 57,800 | 420.50 |
| 1999-10-01 | 8,790 | 8,840 | 8,500 | 8,570 | 206,900 | 428.50 |
| 1999-09-30 | 8,480 | 8,850 | 8,450 | 8,850 | 297,100 | 442.50 |
| 1999-09-29 | 8,450 | 8,540 | 8,400 | 8,480 | 135,800 | 424 |
| 1999-09-28 | 8,500 | 8,550 | 8,270 | 8,500 | 106,800 | 425 |
| 1999-09-27 | 8,580 | 8,650 | 8,460 | 8,460 | 204,700 | 423 |
| 1999-09-24 | 8,500 | 8,570 | 8,430 | 8,530 | 421,100 | 426.50 |
| 1999-09-22 | 8,320 | 8,610 | 8,200 | 8,400 | 427,900 | 420 |
| 1999-09-21 | 8,240 | 8,420 | 8,210 | 8,420 | 344,700 | 421 |
| 1999-09-20 | 7,980 | 8,140 | 7,890 | 8,140 | 155,100 | 407 |
| 1999-09-17 | 7,910 | 7,970 | 7,850 | 7,940 | 104,800 | 397 |
| 1999-09-16 | 7,750 | 8,180 | 7,710 | 8,180 | 270,300 | 409 |
| 1999-09-14 | 7,700 | 7,750 | 7,620 | 7,750 | 85,400 | 387.50 |
| 1999-09-13 | 7,700 | 7,760 | 7,690 | 7,700 | 143,000 | 385 |
| 1999-09-10 | 7,790 | 7,790 | 7,620 | 7,660 | 91,100 | 383 |
| 1999-09-09 | 7,700 | 7,700 | 7,600 | 7,660 | 36,000 | 383 |
| 1999-09-08 | 7,720 | 7,730 | 7,500 | 7,600 | 42,700 | 380 |
| 1999-09-07 | 7,720 | 7,800 | 7,630 | 7,720 | 48,600 | 386 |
| 1999-09-06 | 7,720 | 7,890 | 7,670 | 7,820 | 56,500 | 391 |
| 1999-09-03 | 7,700 | 7,850 | 7,670 | 7,820 | 60,000 | 391 |
| 1999-09-02 | 7,900 | 7,900 | 7,680 | 7,860 | 138,000 | 393 |
| 1999-09-01 | 7,740 | 8,000 | 7,650 | 7,900 | 293,600 | 395 |
| 1999-08-31 | 7,900 | 7,900 | 7,400 | 7,900 | 801,100 | 395 |
| 1999-08-30 | 7,850 | 7,900 | 7,720 | 7,900 | 424,900 | 395 |
| 1999-08-27 | 7,720 | 7,850 | 7,550 | 7,780 | 356,400 | 389 |
| 1999-08-26 | 7,600 | 7,740 | 7,590 | 7,740 | 359,700 | 387 |
| 1999-08-25 | 7,400 | 7,500 | 7,300 | 7,500 | 172,600 | 375 |
| 1999-08-24 | 7,200 | 7,270 | 7,120 | 7,200 | 117,900 | 360 |
| 1999-08-23 | 7,210 | 7,210 | 7,100 | 7,100 | 195,600 | 355 |
| 1999-08-20 | 7,370 | 7,370 | 7,120 | 7,210 | 74,600 | 360.50 |
| 1999-08-19 | 7,250 | 7,430 | 7,230 | 7,390 | 179,900 | 369.50 |
| 1999-08-18 | 7,750 | 7,750 | 7,490 | 7,650 | 445,100 | 382.50 |
| 1999-08-17 | 6,750 | 6,790 | 6,730 | 6,750 | 23,600 | 337.50 |
| 1999-08-16 | 6,660 | 6,800 | 6,660 | 6,730 | 38,700 | 336.50 |
| 1999-08-13 | 6,570 | 6,610 | 6,500 | 6,560 | 60,800 | 328 |
| 1999-08-12 | 6,570 | 6,680 | 6,570 | 6,670 | 41,500 | 333.50 |
| 1999-08-11 | 6,710 | 6,720 | 6,650 | 6,670 | 33,900 | 333.50 |
| 1999-08-10 | 6,740 | 6,750 | 6,720 | 6,740 | 78,800 | 337 |
| 1999-08-09 | 6,800 | 6,900 | 6,800 | 6,810 | 52,300 | 340.50 |
| 1999-08-06 | 6,930 | 6,980 | 6,870 | 6,870 | 64,000 | 343.50 |
| 1999-08-05 | 6,910 | 7,040 | 6,900 | 6,930 | 67,500 | 346.50 |
| 1999-08-04 | 6,940 | 6,940 | 6,900 | 6,910 | 37,500 | 345.50 |
| 1999-08-03 | 6,990 | 7,000 | 6,930 | 6,960 | 35,200 | 348 |
| 1999-08-02 | 6,990 | 7,020 | 6,980 | 7,000 | 41,400 | 350 |
| 1999-07-30 | 7,040 | 7,050 | 6,980 | 6,990 | 47,800 | 349.50 |
| 1999-07-29 | 7,110 | 7,150 | 7,000 | 7,040 | 36,100 | 352 |
| 1999-07-28 | 7,100 | 7,120 | 7,040 | 7,050 | 92,800 | 352.50 |
| 1999-07-27 | 7,050 | 7,090 | 7,000 | 7,060 | 23,800 | 353 |
| 1999-07-26 | 6,980 | 7,050 | 6,970 | 7,010 | 61,200 | 350.50 |
| 1999-07-23 | 7,050 | 7,050 | 6,950 | 6,980 | 30,600 | 349 |
| 1999-07-22 | 7,100 | 7,100 | 6,910 | 7,000 | 45,800 | 350 |
| 1999-07-21 | 7,140 | 7,150 | 7,040 | 7,100 | 37,100 | 355 |
| 1999-07-19 | 7,240 | 7,240 | 7,120 | 7,150 | 34,400 | 357.50 |
| 1999-07-16 | 7,260 | 7,300 | 7,180 | 7,250 | 64,700 | 362.50 |
| 1999-07-15 | 7,300 | 7,330 | 7,200 | 7,330 | 67,200 | 366.50 |
| 1999-07-14 | 7,200 | 7,290 | 7,160 | 7,290 | 59,000 | 364.50 |
| 1999-07-13 | 7,290 | 7,290 | 7,190 | 7,240 | 45,600 | 362 |
| 1999-07-12 | 7,300 | 7,370 | 7,190 | 7,200 | 80,900 | 360 |
| 1999-07-09 | 7,380 | 7,380 | 7,220 | 7,300 | 89,300 | 365 |
| 1999-07-08 | 7,290 | 7,420 | 7,260 | 7,300 | 172,600 | 365 |
| 1999-07-07 | 7,390 | 7,400 | 7,250 | 7,290 | 123,300 | 364.50 |
| 1999-07-06 | 7,400 | 7,430 | 7,290 | 7,350 | 130,400 | 367.50 |
| 1999-07-05 | 7,290 | 7,290 | 7,180 | 7,200 | 46,700 | 360 |
| 1999-07-02 | 7,300 | 7,350 | 7,150 | 7,200 | 85,100 | 360 |
| 1999-07-01 | 7,450 | 7,450 | 7,220 | 7,290 | 60,400 | 364.50 |
| 1999-06-30 | 7,400 | 7,550 | 7,350 | 7,360 | 195,500 | 368 |
| 1999-06-29 | 7,250 | 7,300 | 7,200 | 7,210 | 116,900 | 360.50 |
| 1999-06-28 | 7,180 | 7,230 | 7,100 | 7,150 | 35,600 | 357.50 |
| 1999-06-25 | 7,350 | 7,350 | 7,020 | 7,110 | 149,100 | 355.50 |
| 1999-06-24 | 7,500 | 7,510 | 7,320 | 7,350 | 50,200 | 367.50 |
| 1999-06-23 | 7,600 | 7,700 | 7,500 | 7,500 | 76,600 | 375 |
| 1999-06-22 | 7,330 | 7,600 | 7,270 | 7,600 | 166,400 | 380 |
| 1999-06-21 | 7,330 | 7,370 | 7,260 | 7,300 | 55,100 | 365 |
| 1999-06-18 | 7,250 | 7,340 | 7,210 | 7,330 | 103,700 | 366.50 |
| 1999-06-17 | 7,150 | 7,270 | 7,090 | 7,230 | 65,900 | 361.50 |
| 1999-06-16 | 7,150 | 7,200 | 7,050 | 7,150 | 37,000 | 357.50 |
| 1999-06-15 | 7,090 | 7,300 | 7,080 | 7,240 | 173,600 | 362 |
| 1999-06-14 | 7,050 | 7,200 | 7,000 | 7,100 | 172,200 | 355 |
| 1999-06-11 | 7,010 | 7,020 | 6,970 | 6,980 | 173,900 | 349 |
| 1999-06-10 | 6,940 | 7,000 | 6,900 | 6,910 | 74,500 | 345.50 |
| 1999-06-09 | 6,850 | 6,940 | 6,850 | 6,890 | 27,200 | 344.50 |
| 1999-06-08 | 6,950 | 6,970 | 6,850 | 6,930 | 58,600 | 346.50 |
| 1999-06-07 | 6,910 | 7,000 | 6,910 | 6,970 | 37,200 | 348.50 |
| 1999-06-04 | 6,910 | 6,990 | 6,910 | 6,990 | 19,900 | 349.50 |
| 1999-06-03 | 7,000 | 7,000 | 6,910 | 6,950 | 53,100 | 347.50 |
| 1999-06-02 | 7,000 | 7,100 | 7,000 | 7,090 | 78,600 | 354.50 |
| 1999-06-01 | 7,000 | 7,000 | 6,870 | 7,000 | 54,200 | 350 |
| 1999-05-31 | 6,970 | 7,080 | 6,950 | 7,080 | 58,400 | 354 |
| 1999-05-28 | 6,810 | 6,970 | 6,810 | 6,970 | 45,000 | 348.50 |
| 1999-05-27 | 6,930 | 6,930 | 6,800 | 6,900 | 34,500 | 345 |
| 1999-05-26 | 6,860 | 6,950 | 6,830 | 6,840 | 34,600 | 342 |
| 1999-05-25 | 6,960 | 7,000 | 6,760 | 6,760 | 49,400 | 338 |
| 1999-05-24 | 6,990 | 6,990 | 6,800 | 6,970 | 31,200 | 348.50 |
| 1999-05-21 | 6,960 | 7,000 | 6,880 | 6,980 | 123,500 | 349 |
| 1999-05-20 | 6,730 | 6,800 | 6,690 | 6,760 | 63,400 | 338 |
| 1999-05-19 | 6,670 | 6,670 | 6,610 | 6,630 | 79,600 | 331.50 |
| 1999-05-18 | 6,570 | 6,660 | 6,570 | 6,620 | 25,100 | 331 |
| 1999-05-17 | 6,700 | 6,700 | 6,600 | 6,700 | 29,800 | 335 |
| 1999-05-14 | 6,700 | 6,800 | 6,680 | 6,700 | 44,000 | 335 |
| 1999-05-13 | 6,650 | 6,800 | 6,650 | 6,700 | 81,100 | 335 |
| 1999-05-12 | 6,660 | 6,730 | 6,530 | 6,650 | 97,800 | 332.50 |
| 1999-05-11 | 6,850 | 6,850 | 6,530 | 6,660 | 68,700 | 333 |
| 1999-05-10 | 6,900 | 6,930 | 6,830 | 6,900 | 42,600 | 345 |
| 1999-05-07 | 6,920 | 6,940 | 6,800 | 6,800 | 70,300 | 340 |
| 1999-05-06 | 7,090 | 7,100 | 6,910 | 6,910 | 79,700 | 345.50 |
| 1999-04-30 | 6,960 | 7,140 | 6,960 | 7,060 | 40,300 | 353 |
| 1999-04-28 | 7,030 | 7,030 | 6,950 | 6,950 | 54,000 | 347.50 |
| 1999-04-27 | 7,010 | 7,100 | 6,970 | 7,020 | 66,600 | 351 |
| 1999-04-26 | 7,070 | 7,150 | 7,040 | 7,080 | 75,900 | 354 |
| 1999-04-23 | 7,000 | 7,100 | 6,970 | 7,090 | 83,500 | 354.50 |
| 1999-04-22 | 7,000 | 7,040 | 6,860 | 6,950 | 63,100 | 347.50 |
| 1999-04-21 | 7,150 | 7,190 | 6,800 | 7,090 | 85,300 | 354.50 |
| 1999-04-20 | 7,100 | 7,200 | 7,070 | 7,200 | 71,200 | 360 |
| 1999-04-19 | 7,080 | 7,150 | 7,050 | 7,050 | 54,300 | 352.50 |
| 1999-04-16 | 7,140 | 7,200 | 7,010 | 7,010 | 64,100 | 350.50 |
| 1999-04-15 | 7,000 | 7,350 | 6,950 | 7,240 | 203,000 | 362 |
| 1999-04-14 | 7,200 | 7,200 | 6,900 | 7,100 | 118,100 | 355 |
| 1999-04-13 | 6,610 | 7,200 | 6,550 | 7,200 | 277,900 | 360 |
| 1999-04-12 | 6,330 | 6,530 | 6,300 | 6,350 | 38,600 | 317.50 |
| 1999-04-09 | 6,400 | 6,620 | 6,300 | 6,530 | 135,200 | 326.50 |
| 1999-04-08 | 6,040 | 6,350 | 6,040 | 6,200 | 181,500 | 310 |
| 1999-04-07 | 6,050 | 6,090 | 5,950 | 5,980 | 92,400 | 299 |
| 1999-04-06 | 6,100 | 6,100 | 6,000 | 6,000 | 51,100 | 300 |
| 1999-04-05 | 6,020 | 6,140 | 5,980 | 6,070 | 111,400 | 303.50 |
| 1999-04-02 | 5,950 | 6,040 | 5,880 | 5,920 | 60,600 | 296 |
| 1999-04-01 | 5,930 | 5,940 | 5,880 | 5,900 | 61,300 | 295 |
| 1999-03-31 | 5,880 | 5,920 | 5,830 | 5,880 | 27,700 | 294 |
| 1999-03-30 | 5,870 | 5,940 | 5,770 | 5,880 | 64,000 | 294 |
| 1999-03-29 | 5,870 | 5,900 | 5,810 | 5,810 | 78,200 | 290.50 |
| 1999-03-26 | 6,100 | 6,100 | 5,890 | 5,890 | 57,900 | 294.50 |
| 1999-03-25 | 6,000 | 6,020 | 5,930 | 5,930 | 42,700 | 296.50 |
| 1999-03-24 | 5,970 | 6,050 | 5,920 | 5,970 | 124,700 | 298.50 |
| 1999-03-23 | 6,180 | 6,200 | 5,980 | 6,000 | 86,100 | 300 |
| 1999-03-19 | 6,000 | 6,100 | 5,980 | 6,100 | 50,000 | 305 |
| 1999-03-18 | 5,990 | 6,130 | 5,940 | 6,000 | 148,600 | 300 |
| 1999-03-17 | 5,950 | 5,970 | 5,850 | 5,940 | 45,300 | 297 |
| 1999-03-16 | 5,720 | 6,000 | 5,660 | 5,980 | 65,900 | 299 |
| 1999-03-15 | 5,600 | 5,700 | 5,600 | 5,700 | 64,200 | 285 |
| 1999-03-12 | 5,650 | 5,720 | 5,610 | 5,700 | 104,800 | 285 |
| 1999-03-11 | 5,780 | 5,780 | 5,550 | 5,550 | 65,600 | 277.50 |
| 1999-03-10 | 5,650 | 5,730 | 5,630 | 5,730 | 64,500 | 286.50 |
| 1999-03-09 | 5,820 | 5,820 | 5,630 | 5,640 | 52,100 | 282 |
| 1999-03-08 | 6,000 | 6,010 | 5,820 | 5,820 | 68,700 | 291 |
| 1999-03-05 | 5,760 | 5,950 | 5,750 | 5,950 | 88,800 | 297.50 |
| 1999-03-04 | 5,810 | 5,860 | 5,800 | 5,810 | 39,300 | 290.50 |
| 1999-03-03 | 5,890 | 5,920 | 5,850 | 5,910 | 55,600 | 295.50 |
| 1999-03-02 | 5,900 | 5,900 | 5,760 | 5,800 | 68,000 | 290 |
| 1999-03-01 | 6,030 | 6,090 | 5,950 | 5,950 | 84,900 | 297.50 |
| 1999-02-26 | 6,100 | 6,130 | 6,000 | 6,110 | 293,600 | 305.50 |
| 1999-02-25 | 5,800 | 6,070 | 5,800 | 6,000 | 206,900 | 300 |
| 1999-02-24 | 5,450 | 5,750 | 5,440 | 5,750 | 224,100 | 287.50 |
| 1999-02-23 | 5,400 | 5,450 | 5,390 | 5,430 | 35,700 | 271.50 |
| 1999-02-22 | 5,400 | 5,500 | 5,360 | 5,500 | 54,800 | 275 |
| 1999-02-19 | 5,350 | 5,350 | 5,100 | 5,100 | 20,900 | 255 |
| 1999-02-18 | 5,380 | 5,400 | 5,350 | 5,380 | 24,800 | 269 |
| 1999-02-17 | 5,400 | 5,410 | 5,350 | 5,360 | 60,100 | 268 |
| 1999-02-16 | 5,300 | 5,400 | 5,290 | 5,390 | 51,200 | 269.50 |
| 1999-02-15 | 5,240 | 5,290 | 5,200 | 5,290 | 15,400 | 264.50 |
| 1999-02-12 | 5,250 | 5,300 | 5,200 | 5,250 | 24,900 | 262.50 |
| 1999-02-10 | 5,140 | 5,200 | 5,100 | 5,200 | 24,300 | 260 |
| 1999-02-09 | 5,250 | 5,270 | 5,100 | 5,170 | 18,100 | 258.50 |
| 1999-02-08 | 5,170 | 5,290 | 5,110 | 5,270 | 18,800 | 263.50 |
| 1999-02-05 | 5,150 | 5,170 | 5,040 | 5,170 | 33,100 | 258.50 |
| 1999-02-04 | 5,220 | 5,230 | 5,100 | 5,150 | 17,400 | 257.50 |
| 1999-02-03 | 5,100 | 5,150 | 5,020 | 5,020 | 31,800 | 251 |
| 1999-02-02 | 5,350 | 5,360 | 5,100 | 5,100 | 26,500 | 255 |
| 1999-02-01 | 5,400 | 5,400 | 5,250 | 5,250 | 11,900 | 262.50 |
| 1999-01-29 | 5,400 | 5,400 | 5,350 | 5,400 | 37,800 | 270 |
| 1999-01-28 | 5,390 | 5,390 | 5,350 | 5,380 | 32,300 | 269 |
| 1999-01-27 | 5,400 | 5,400 | 5,340 | 5,350 | 43,200 | 267.50 |
| 1999-01-26 | 5,400 | 5,400 | 5,300 | 5,300 | 31,300 | 265 |
| 1999-01-25 | 5,400 | 5,400 | 5,320 | 5,390 | 20,400 | 269.50 |
| 1999-01-22 | 5,350 | 5,430 | 5,310 | 5,400 | 44,600 | 270 |
| 1999-01-21 | 5,300 | 5,450 | 5,290 | 5,450 | 72,900 | 272.50 |
| 1999-01-20 | 5,250 | 5,300 | 5,160 | 5,300 | 72,300 | 265 |
| 1999-01-19 | 5,100 | 5,150 | 5,080 | 5,150 | 25,400 | 257.50 |
| 1999-01-18 | 5,090 | 5,100 | 5,050 | 5,100 | 54,500 | 255 |
| 1999-01-14 | 5,050 | 5,090 | 5,040 | 5,050 | 35,900 | 252.50 |
| 1999-01-13 | 5,100 | 5,100 | 5,050 | 5,050 | 32,500 | 252.50 |
| 1999-01-12 | 5,100 | 5,160 | 5,060 | 5,100 | 29,800 | 255 |
| 1999-01-11 | 5,100 | 5,120 | 5,080 | 5,110 | 31,100 | 255.50 |
| 1999-01-08 | 5,110 | 5,110 | 4,990 | 4,990 | 27,700 | 249.50 |
| 1999-01-07 | 5,130 | 5,160 | 5,100 | 5,160 | 71,300 | 258 |
| 1999-01-06 | 5,020 | 5,100 | 5,010 | 5,100 | 28,500 | 255 |
| 1999-01-05 | 5,200 | 5,200 | 5,000 | 5,020 | 28,500 | 251 |
| 1999-01-04 | 5,240 | 5,240 | 5,050 | 5,200 | 12,800 | 260 |
分割・併合履歴 ： [2023-03-30]1株→5株 [2015-03-27]1株→4株
