4684 (株)オービック 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 | 73,200 | 73,200 | 71,100 | 72,400 | 3,000 | 7,240 |
| 1999-12-29 | 69,900 | 73,000 | 69,500 | 73,000 | 7,700 | 7,300 |
| 1999-12-28 | 71,900 | 72,000 | 70,000 | 70,000 | 4,200 | 7,000 |
| 1999-12-27 | 74,400 | 74,400 | 71,000 | 72,000 | 5,300 | 7,200 |
| 1999-12-24 | 74,000 | 75,500 | 74,000 | 74,300 | 20,800 | 7,430 |
| 1999-12-22 | 70,000 | 73,000 | 70,000 | 73,000 | 16,600 | 7,300 |
| 1999-12-21 | 70,000 | 70,000 | 65,000 | 67,500 | 26,700 | 6,750 |
| 1999-12-20 | 74,500 | 75,500 | 70,000 | 70,000 | 15,600 | 7,000 |
| 1999-12-17 | 72,600 | 75,500 | 72,000 | 74,500 | 27,400 | 7,450 |
| 1999-12-16 | 71,500 | 72,800 | 71,500 | 71,900 | 22,000 | 7,190 |
| 1999-12-15 | 69,600 | 72,000 | 69,300 | 71,300 | 24,300 | 7,130 |
| 1999-12-14 | 70,000 | 70,000 | 67,800 | 69,100 | 17,500 | 6,910 |
| 1999-12-13 | 68,400 | 70,000 | 67,800 | 69,500 | 14,900 | 6,950 |
| 1999-12-10 | 68,000 | 68,500 | 66,000 | 66,900 | 8,800 | 6,690 |
| 1999-12-09 | 67,000 | 68,000 | 64,300 | 67,500 | 9,000 | 6,750 |
| 1999-12-08 | 69,000 | 69,000 | 66,000 | 67,500 | 7,300 | 6,750 |
| 1999-12-07 | 70,000 | 70,000 | 68,000 | 69,000 | 15,500 | 6,900 |
| 1999-12-06 | 67,000 | 67,000 | 66,500 | 67,000 | 10,100 | 6,700 |
| 1999-12-03 | 63,500 | 64,500 | 62,000 | 62,000 | 9,600 | 6,200 |
| 1999-12-02 | 65,000 | 65,500 | 62,000 | 62,000 | 23,000 | 6,200 |
| 1999-12-01 | 69,500 | 70,000 | 67,000 | 67,000 | 9,700 | 6,700 |
| 1999-11-30 | 72,000 | 72,000 | 69,000 | 72,000 | 13,900 | 7,200 |
| 1999-11-29 | 70,600 | 72,000 | 69,600 | 72,000 | 8,800 | 7,200 |
| 1999-11-26 | 72,000 | 73,000 | 70,600 | 71,100 | 16,500 | 7,110 |
| 1999-11-25 | 75,400 | 76,900 | 69,000 | 72,000 | 24,900 | 7,200 |
| 1999-11-24 | 68,900 | 72,900 | 68,600 | 72,900 | 38,300 | 7,290 |
| 1999-11-22 | 65,400 | 67,900 | 64,900 | 67,900 | 25,100 | 6,790 |
| 1999-11-19 | 62,000 | 63,000 | 62,000 | 63,000 | 25,800 | 6,300 |
| 1999-11-18 | 58,400 | 59,500 | 57,000 | 58,000 | 19,100 | 5,800 |
| 1999-11-17 | 65,400 | 65,400 | 61,900 | 61,900 | 8,100 | 6,190 |
| 1999-11-16 | 65,500 | 66,900 | 61,500 | 66,900 | 21,200 | 6,690 |
| 1999-11-15 | 67,500 | 67,500 | 64,500 | 65,500 | 27,200 | 6,550 |
| 1999-11-12 | 63,900 | 68,000 | 62,900 | 66,900 | 41,200 | 6,690 |
| 1999-11-11 | 68,900 | 69,300 | 65,800 | 68,000 | 59,300 | 6,800 |
| 1999-11-10 | 60,800 | 64,300 | 60,300 | 64,300 | 34,100 | 6,430 |
| 1999-11-09 | 59,600 | 60,100 | 58,100 | 59,300 | 37,300 | 5,930 |
| 1999-11-08 | 57,000 | 57,000 | 55,000 | 55,100 | 9,800 | 5,510 |
| 1999-11-05 | 58,000 | 58,000 | 54,000 | 56,000 | 14,300 | 5,600 |
| 1999-11-04 | 55,000 | 57,000 | 53,900 | 57,000 | 21,800 | 5,700 |
| 1999-11-02 | 54,500 | 54,500 | 52,500 | 53,000 | 17,100 | 5,300 |
| 1999-11-01 | 50,200 | 52,000 | 50,000 | 52,000 | 11,500 | 5,200 |
| 1999-10-29 | 52,000 | 52,500 | 49,000 | 49,000 | 15,300 | 4,900 |
| 1999-10-28 | 51,200 | 51,400 | 48,100 | 50,000 | 5,100 | 5,000 |
| 1999-10-27 | 50,000 | 50,000 | 47,200 | 49,000 | 6,600 | 4,900 |
| 1999-10-26 | 50,900 | 50,900 | 49,100 | 49,400 | 8,900 | 4,940 |
| 1999-10-25 | 50,500 | 52,000 | 49,250 | 49,800 | 11,600 | 4,980 |
| 1999-10-22 | 48,250 | 50,800 | 48,250 | 50,200 | 23,200 | 5,020 |
| 1999-10-21 | 47,950 | 47,950 | 47,950 | 47,950 | 14,000 | 4,795 |
| 1999-10-20 | 44,950 | 44,950 | 44,950 | 44,950 | 19,200 | 4,495 |
| 1999-10-19 | 41,950 | 41,950 | 41,950 | 41,950 | 17,200 | 4,195 |
| 1999-10-15 | 51,300 | 53,300 | 47,950 | 47,950 | 14,000 | 4,795 |
| 1999-10-14 | 52,400 | 52,400 | 50,000 | 51,300 | 8,300 | 5,130 |
| 1999-10-13 | 48,300 | 55,000 | 48,300 | 51,500 | 29,800 | 5,150 |
| 1999-10-12 | 53,000 | 53,000 | 53,000 | 53,000 | 9,100 | 5,300 |
| 1999-10-08 | 63,500 | 63,500 | 58,000 | 58,000 | 79,700 | 5,800 |
| 1999-10-07 | 61,500 | 63,000 | 61,400 | 63,000 | 78,500 | 6,300 |
| 1999-10-06 | 54,000 | 58,000 | 53,000 | 58,000 | 49,300 | 5,800 |
| 1999-10-05 | 55,800 | 56,400 | 51,800 | 53,000 | 33,800 | 5,300 |
| 1999-10-04 | 57,800 | 57,800 | 56,400 | 56,800 | 54,900 | 5,680 |
| 1999-10-01 | 51,100 | 52,800 | 49,000 | 52,800 | 41,100 | 5,280 |
| 1999-09-30 | 49,750 | 49,750 | 49,750 | 49,750 | 8,800 | 4,975 |
| 1999-09-28 | 43,750 | 43,750 | 43,750 | 43,750 | 9,500 | 4,375 |
| 1999-09-27 | 37,750 | 40,750 | 37,750 | 40,750 | 21,900 | 4,075 |
| 1999-09-24 | 46,400 | 46,400 | 43,700 | 45,300 | 56,500 | 3,775 |
| 1999-09-22 | 46,700 | 47,000 | 46,700 | 46,700 | 42,500 | 3,891.67 |
| 1999-09-21 | 53,500 | 54,500 | 49,200 | 49,700 | 44,700 | 4,141.67 |
| 1999-09-20 | 58,500 | 61,500 | 54,000 | 54,000 | 38,700 | 4,500 |
| 1999-09-17 | 59,000 | 59,000 | 59,000 | 59,000 | 3,900 | 4,916.67 |
| 1999-09-16 | 64,000 | 64,000 | 64,000 | 64,000 | 4,600 | 5,333.33 |
| 1999-09-14 | 69,300 | 69,300 | 65,000 | 69,000 | 15,200 | 5,750 |
| 1999-09-13 | 68,000 | 70,000 | 66,000 | 69,500 | 20,900 | 5,791.67 |
| 1999-09-10 | 68,000 | 71,300 | 68,000 | 68,500 | 36,200 | 5,708.33 |
| 1999-09-09 | 63,000 | 66,300 | 62,500 | 66,300 | 35,300 | 5,525 |
| 1999-09-08 | 60,000 | 63,000 | 59,400 | 61,300 | 45,300 | 5,108.33 |
| 1999-09-07 | 62,000 | 62,000 | 57,100 | 58,500 | 28,700 | 4,875 |
| 1999-09-06 | 58,100 | 62,100 | 58,100 | 62,100 | 23,100 | 5,175 |
| 1999-09-03 | 56,600 | 57,100 | 56,000 | 57,100 | 29,100 | 4,758.33 |
| 1999-09-02 | 49,900 | 52,000 | 49,550 | 52,000 | 13,700 | 4,333.33 |
| 1999-09-01 | 46,700 | 49,500 | 46,700 | 49,000 | 20,700 | 4,083.33 |
| 1999-08-31 | 46,200 | 47,000 | 45,700 | 46,500 | 11,400 | 3,875 |
| 1999-08-30 | 44,000 | 46,000 | 43,500 | 46,000 | 13,300 | 3,833.33 |
| 1999-08-27 | 44,400 | 44,450 | 43,800 | 44,400 | 4,100 | 3,700 |
| 1999-08-26 | 45,000 | 45,000 | 43,500 | 43,800 | 9,400 | 3,650 |
| 1999-08-25 | 41,000 | 43,400 | 41,000 | 43,400 | 7,600 | 3,616.67 |
| 1999-08-24 | 40,100 | 40,400 | 39,900 | 40,400 | 11,100 | 3,366.67 |
| 1999-08-23 | 40,100 | 40,700 | 39,800 | 39,800 | 5,300 | 3,316.67 |
| 1999-08-20 | 41,000 | 41,000 | 40,100 | 40,100 | 8,300 | 3,341.67 |
| 1999-08-19 | 41,500 | 41,800 | 41,000 | 41,300 | 5,800 | 3,441.67 |
| 1999-08-18 | 43,200 | 43,900 | 42,100 | 43,000 | 20,400 | 3,583.33 |
| 1999-08-17 | 40,500 | 43,500 | 40,500 | 43,400 | 21,000 | 3,616.67 |
| 1999-08-16 | 39,350 | 40,600 | 39,300 | 40,500 | 11,500 | 3,375 |
| 1999-08-13 | 38,500 | 39,950 | 38,250 | 39,950 | 4,200 | 3,329.17 |
| 1999-08-12 | 38,700 | 38,750 | 38,000 | 38,000 | 9,800 | 3,166.67 |
| 1999-08-11 | 38,050 | 39,800 | 38,000 | 39,000 | 8,500 | 3,250 |
| 1999-08-10 | 34,500 | 37,500 | 34,500 | 37,500 | 10,900 | 3,125 |
| 1999-08-09 | 34,200 | 34,500 | 33,600 | 34,500 | 12,700 | 2,875 |
| 1999-08-06 | 35,000 | 35,100 | 34,400 | 34,400 | 8,700 | 2,866.67 |
| 1999-08-05 | 36,100 | 36,100 | 34,900 | 35,400 | 16,600 | 2,950 |
| 1999-08-04 | 37,100 | 37,600 | 37,000 | 37,000 | 7,800 | 3,083.33 |
| 1999-08-03 | 38,000 | 38,000 | 36,400 | 37,400 | 11,800 | 3,116.67 |
| 1999-08-02 | 39,200 | 39,500 | 38,000 | 38,000 | 47,300 | 3,166.67 |
| 1999-07-30 | 34,200 | 36,250 | 34,200 | 35,400 | 18,000 | 2,950 |
| 1999-07-29 | 32,550 | 33,500 | 32,500 | 33,500 | 16,000 | 2,791.67 |
| 1999-07-28 | 31,500 | 32,000 | 31,500 | 32,000 | 6,000 | 2,666.67 |
| 1999-07-27 | 31,000 | 31,300 | 30,700 | 31,000 | 12,000 | 2,583.33 |
| 1999-07-26 | 31,600 | 31,600 | 31,400 | 31,500 | 7,000 | 2,625 |
| 1999-07-23 | 30,050 | 31,600 | 30,050 | 31,600 | 4,000 | 2,633.33 |
| 1999-07-19 | 34,150 | 34,500 | 34,000 | 34,000 | 7,000 | 2,833.33 |
| 1999-07-16 | 34,900 | 35,250 | 34,000 | 34,300 | 19,000 | 2,858.33 |
| 1999-07-15 | 33,400 | 34,000 | 33,000 | 33,900 | 18,000 | 2,825 |
| 1999-07-14 | 32,500 | 33,000 | 32,200 | 32,650 | 15,000 | 2,720.83 |
| 1999-07-13 | 30,400 | 31,900 | 30,400 | 31,900 | 9,000 | 2,658.33 |
| 1999-07-12 | 29,000 | 29,900 | 29,000 | 29,900 | 20,000 | 2,491.67 |
| 1999-07-09 | 27,500 | 27,900 | 27,200 | 27,900 | 20,000 | 2,325 |
| 1999-07-08 | 29,700 | 30,300 | 29,500 | 30,200 | 29,000 | 2,516.67 |
| 1999-07-07 | 31,600 | 31,600 | 30,200 | 30,500 | 30,000 | 2,541.67 |
| 1999-07-06 | 31,500 | 32,800 | 31,300 | 32,800 | 31,000 | 2,733.33 |
| 1999-07-05 | 33,400 | 33,500 | 31,400 | 31,400 | 26,000 | 2,616.67 |
| 1999-07-02 | 33,050 | 33,500 | 33,000 | 33,400 | 24,000 | 2,783.33 |
| 1999-07-01 | 32,000 | 33,000 | 31,800 | 33,000 | 55,000 | 2,750 |
| 1999-06-30 | 30,100 | 33,100 | 30,100 | 33,100 | 25,000 | 2,758.33 |
| 1999-06-29 | 29,000 | 30,450 | 29,000 | 30,100 | 13,000 | 2,508.33 |
| 1999-06-28 | 30,000 | 30,000 | 29,500 | 29,500 | 16,000 | 2,458.33 |
| 1999-06-25 | 29,600 | 30,000 | 29,600 | 30,000 | 20,000 | 2,500 |
| 1999-06-24 | 28,900 | 29,400 | 28,000 | 28,000 | 14,000 | 2,333.33 |
| 1999-06-23 | 28,100 | 29,100 | 28,100 | 28,900 | 18,000 | 2,408.33 |
| 1999-06-22 | 28,100 | 28,200 | 27,900 | 28,100 | 16,000 | 2,341.67 |
| 1999-06-21 | 28,100 | 28,100 | 28,100 | 28,100 | 5,000 | 2,341.67 |
| 1999-06-18 | 26,490 | 27,100 | 26,490 | 27,100 | 17,000 | 2,258.33 |
| 1999-06-17 | 26,000 | 26,600 | 26,000 | 26,500 | 10,000 | 2,208.33 |
| 1999-06-16 | 24,100 | 25,000 | 24,100 | 25,000 | 14,000 | 2,083.33 |
| 1999-06-15 | 24,100 | 24,100 | 24,000 | 24,100 | 3,000 | 2,008.33 |
| 1999-06-14 | 24,200 | 24,700 | 24,200 | 24,700 | 11,000 | 2,058.33 |
| 1999-06-11 | 24,100 | 25,000 | 24,100 | 25,000 | 24,000 | 2,083.33 |
| 1999-06-10 | 25,500 | 26,200 | 25,300 | 25,300 | 47,000 | 2,108.33 |
| 1999-06-09 | 23,300 | 25,500 | 23,300 | 25,300 | 17,000 | 2,108.33 |
| 1999-06-08 | 24,500 | 24,900 | 24,500 | 24,500 | 24,000 | 2,041.67 |
| 1999-06-07 | 22,010 | 22,900 | 22,010 | 22,900 | 18,000 | 1,908.33 |
| 1999-06-04 | 21,300 | 22,100 | 20,800 | 20,900 | 51,000 | 1,741.67 |
| 1999-06-03 | 17,800 | 18,500 | 17,800 | 18,500 | 13,000 | 1,541.67 |
| 1999-06-02 | 18,050 | 18,250 | 18,050 | 18,100 | 27,000 | 1,508.33 |
| 1999-06-01 | 18,250 | 18,450 | 18,250 | 18,250 | 5,000 | 1,520.83 |
| 1999-05-31 | 18,000 | 18,450 | 18,000 | 18,250 | 9,000 | 1,520.83 |
| 1999-05-28 | 18,700 | 18,900 | 18,700 | 18,800 | 9,000 | 1,566.67 |
| 1999-05-27 | 18,500 | 18,500 | 18,490 | 18,500 | 8,000 | 1,541.67 |
| 1999-05-26 | 17,400 | 18,800 | 17,400 | 18,500 | 15,000 | 1,541.67 |
| 1999-05-25 | 17,500 | 18,000 | 17,500 | 18,000 | 31,000 | 1,500 |
| 1999-05-24 | 18,600 | 19,800 | 18,500 | 19,500 | 32,000 | 1,625 |
| 1999-05-21 | 20,400 | 20,700 | 20,200 | 20,200 | 8,000 | 1,683.33 |
| 1999-05-20 | 20,900 | 20,900 | 20,100 | 20,700 | 12,000 | 1,725 |
| 1999-05-19 | 20,800 | 20,900 | 20,800 | 20,900 | 6,000 | 1,741.67 |
| 1999-05-18 | 20,400 | 20,400 | 20,400 | 20,400 | 1,000 | 1,700 |
| 1999-05-17 | 20,000 | 20,000 | 18,800 | 18,800 | 4,000 | 1,566.67 |
| 1999-05-14 | 20,000 | 20,000 | 20,000 | 20,000 | 6,000 | 1,666.67 |
| 1999-05-13 | 20,800 | 21,000 | 20,000 | 20,000 | 12,000 | 1,666.67 |
| 1999-05-12 | 19,490 | 20,000 | 19,490 | 20,000 | 7,000 | 1,666.67 |
| 1999-05-11 | 20,800 | 21,500 | 20,800 | 21,290 | 20,000 | 1,774.17 |
| 1999-05-10 | 22,300 | 22,300 | 22,000 | 22,000 | 2,000 | 1,833.33 |
| 1999-05-07 | 22,500 | 22,500 | 22,500 | 22,500 | 1,000 | 1,875 |
| 1999-05-06 | 23,610 | 23,610 | 23,000 | 23,000 | 4,000 | 1,916.67 |
| 1999-04-30 | 22,600 | 23,500 | 22,500 | 23,500 | 12,000 | 1,958.33 |
| 1999-04-28 | 22,000 | 23,000 | 22,000 | 23,000 | 6,000 | 1,916.67 |
| 1999-04-27 | 20,400 | 21,000 | 20,000 | 21,000 | 6,000 | 1,750 |
| 1999-04-26 | 19,810 | 20,800 | 19,810 | 20,000 | 19,000 | 1,666.67 |
| 1999-04-23 | 20,000 | 20,200 | 19,800 | 19,800 | 23,000 | 1,650 |
| 1999-04-22 | 20,000 | 20,000 | 20,000 | 20,000 | 3,000 | 1,666.67 |
| 1999-04-21 | 18,200 | 19,400 | 18,000 | 19,400 | 29,000 | 1,616.67 |
| 1999-04-20 | 17,400 | 17,400 | 17,400 | 17,400 | 8,000 | 1,450 |
| 1999-04-19 | 20,500 | 20,500 | 19,400 | 19,400 | 8,000 | 1,616.67 |
| 1999-04-16 | 21,000 | 21,000 | 20,800 | 21,000 | 10,000 | 1,750 |
| 1999-04-15 | 21,990 | 21,990 | 21,500 | 21,950 | 8,000 | 1,829.17 |
| 1999-04-14 | 22,600 | 22,600 | 22,000 | 22,400 | 9,000 | 1,866.67 |
| 1999-04-13 | 23,000 | 23,000 | 23,000 | 23,000 | 2,000 | 1,916.67 |
| 1999-04-12 | 23,000 | 23,000 | 22,600 | 22,600 | 5,000 | 1,883.33 |
| 1999-04-09 | 22,890 | 23,290 | 22,890 | 23,000 | 15,000 | 1,916.67 |
| 1999-04-08 | 22,100 | 22,900 | 22,100 | 22,900 | 8,000 | 1,908.33 |
| 1999-04-07 | 22,790 | 22,790 | 21,790 | 21,790 | 3,000 | 1,815.83 |
| 1999-04-06 | 22,800 | 22,800 | 22,800 | 22,800 | 1,000 | 1,900 |
| 1999-04-05 | 23,000 | 23,000 | 23,000 | 23,000 | 1,000 | 1,916.67 |
| 1999-04-02 | 22,600 | 23,200 | 22,400 | 23,000 | 9,000 | 1,916.67 |
| 1999-04-01 | 21,700 | 22,400 | 21,100 | 22,400 | 8,000 | 1,866.67 |
| 1999-03-31 | 21,600 | 23,200 | 21,600 | 22,050 | 16,000 | 1,837.50 |
| 1999-03-30 | 20,000 | 21,200 | 20,000 | 21,200 | 13,000 | 1,766.67 |
| 1999-03-29 | 18,600 | 19,200 | 18,600 | 19,200 | 10,000 | 1,600 |
| 1999-03-26 | 19,000 | 19,000 | 18,800 | 18,800 | 8,000 | 1,566.67 |
| 1999-03-25 | 20,500 | 21,500 | 20,100 | 21,000 | 16,000 | 1,458.33 |
| 1999-03-24 | 20,600 | 20,600 | 20,000 | 20,100 | 15,000 | 1,395.83 |
| 1999-03-23 | 21,800 | 21,800 | 21,600 | 21,600 | 9,000 | 1,500 |
| 1999-03-19 | 20,800 | 21,700 | 20,800 | 21,700 | 14,000 | 1,506.94 |
| 1999-03-18 | 21,190 | 21,200 | 20,800 | 20,800 | 19,000 | 1,444.44 |
| 1999-03-17 | 21,300 | 21,500 | 21,300 | 21,300 | 15,000 | 1,479.17 |
| 1999-03-16 | 20,200 | 20,550 | 20,000 | 20,500 | 28,000 | 1,423.61 |
| 1999-03-15 | 19,200 | 20,000 | 19,200 | 20,000 | 28,000 | 1,388.89 |
| 1999-03-12 | 19,000 | 19,000 | 18,900 | 19,000 | 17,000 | 1,319.44 |
| 1999-03-11 | 18,250 | 19,000 | 18,200 | 18,800 | 34,000 | 1,305.56 |
| 1999-03-10 | 18,200 | 18,300 | 18,100 | 18,250 | 20,000 | 1,267.36 |
| 1999-03-09 | 18,100 | 18,200 | 18,000 | 18,200 | 10,000 | 1,263.89 |
| 1999-03-08 | 18,300 | 18,310 | 18,120 | 18,120 | 8,000 | 1,258.33 |
| 1999-03-05 | 18,090 | 18,200 | 18,000 | 18,200 | 6,000 | 1,263.89 |
| 1999-03-04 | 17,500 | 18,300 | 17,500 | 18,290 | 12,000 | 1,270.14 |
| 1999-03-03 | 17,060 | 17,210 | 17,060 | 17,210 | 12,000 | 1,195.14 |
| 1999-03-02 | 17,310 | 17,320 | 17,050 | 17,050 | 8,000 | 1,184.03 |
| 1999-03-01 | 17,400 | 17,400 | 17,120 | 17,310 | 9,000 | 1,202.08 |
| 1999-02-26 | 18,200 | 18,200 | 17,950 | 18,000 | 14,000 | 1,250 |
| 1999-02-25 | 18,050 | 18,200 | 17,950 | 18,200 | 14,000 | 1,263.89 |
| 1999-02-24 | 18,600 | 18,800 | 18,600 | 18,650 | 24,000 | 1,295.14 |
| 1999-02-23 | 17,800 | 18,600 | 17,800 | 18,400 | 41,000 | 1,277.78 |
| 1999-02-22 | 17,310 | 17,870 | 17,200 | 17,870 | 11,000 | 1,240.97 |
| 1999-02-19 | 17,400 | 17,890 | 17,100 | 17,300 | 47,000 | 1,201.39 |
| 1999-02-18 | 17,020 | 17,300 | 17,000 | 17,000 | 31,000 | 1,180.56 |
| 1999-02-17 | 17,790 | 17,790 | 16,900 | 17,000 | 19,000 | 1,180.56 |
| 1999-02-16 | 18,320 | 18,320 | 17,600 | 17,800 | 18,000 | 1,236.11 |
| 1999-02-15 | 18,330 | 18,690 | 18,220 | 18,320 | 32,000 | 1,272.22 |
| 1999-02-12 | 18,000 | 18,600 | 18,000 | 18,320 | 43,000 | 1,272.22 |
| 1999-02-10 | 17,560 | 17,960 | 17,560 | 17,790 | 49,000 | 1,235.42 |
| 1999-02-09 | 16,490 | 17,500 | 16,400 | 17,260 | 48,000 | 1,198.61 |
| 1999-02-08 | 17,100 | 17,100 | 16,490 | 16,490 | 31,000 | 1,145.14 |
| 1999-02-05 | 17,130 | 17,800 | 17,110 | 17,600 | 52,000 | 1,222.22 |
| 1999-02-04 | 16,030 | 16,800 | 16,020 | 16,800 | 31,000 | 1,166.67 |
| 1999-02-03 | 15,900 | 16,000 | 15,800 | 16,000 | 15,000 | 1,111.11 |
| 1999-02-02 | 16,390 | 16,400 | 16,000 | 16,100 | 33,000 | 1,118.06 |
| 1999-02-01 | 15,800 | 16,500 | 15,650 | 16,400 | 40,000 | 1,138.89 |
| 1999-01-29 | 15,200 | 15,500 | 15,000 | 15,490 | 42,000 | 1,075.69 |
| 1999-01-28 | 14,500 | 15,150 | 14,300 | 14,900 | 62,000 | 1,034.72 |
| 1999-01-27 | 14,000 | 14,690 | 14,000 | 14,500 | 41,000 | 1,006.94 |
| 1999-01-26 | 13,790 | 14,000 | 13,790 | 13,900 | 42,000 | 965.28 |
| 1999-01-25 | 13,200 | 13,900 | 13,200 | 13,800 | 12,000 | 958.33 |
| 1999-01-22 | 13,850 | 13,850 | 13,600 | 13,850 | 29,000 | 961.81 |
| 1999-01-21 | 14,200 | 14,200 | 13,800 | 14,080 | 55,000 | 977.78 |
| 1999-01-20 | 13,200 | 13,910 | 13,200 | 13,800 | 100,000 | 958.33 |
| 1999-01-19 | 12,500 | 13,000 | 12,500 | 12,910 | 33,000 | 896.53 |
| 1999-01-18 | 12,600 | 12,600 | 12,500 | 12,500 | 10,000 | 868.06 |
| 1999-01-14 | 12,580 | 12,580 | 12,300 | 12,550 | 17,000 | 871.53 |
| 1999-01-13 | 12,620 | 12,620 | 12,500 | 12,600 | 19,000 | 875 |
| 1999-01-12 | 13,000 | 13,000 | 12,600 | 12,800 | 39,000 | 888.89 |
| 1999-01-11 | 12,800 | 12,800 | 12,600 | 12,800 | 51,000 | 888.89 |
| 1999-01-08 | 12,200 | 12,650 | 12,100 | 12,600 | 48,000 | 875 |
| 1999-01-07 | 12,490 | 12,490 | 11,950 | 12,200 | 72,000 | 847.22 |
| 1999-01-06 | 11,300 | 12,210 | 11,300 | 12,090 | 121,000 | 839.58 |
| 1999-01-05 | 11,210 | 11,320 | 11,050 | 11,300 | 53,000 | 784.72 |
| 1999-01-04 | 11,300 | 11,300 | 11,100 | 11,100 | 12,000 | 770.83 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
