5216 (株)倉元製作所 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 | 2,070 | 2,090 | 2,050 | 2,090 | 30,500 | 2,090 |
| 1999-12-29 | 2,020 | 2,080 | 2,000 | 2,050 | 51,400 | 2,050 |
| 1999-12-28 | 1,960 | 2,030 | 1,960 | 2,000 | 33,300 | 2,000 |
| 1999-12-27 | 2,000 | 2,030 | 1,940 | 1,960 | 32,400 | 1,960 |
| 1999-12-24 | 1,870 | 1,870 | 1,820 | 1,860 | 13,800 | 1,860 |
| 1999-12-22 | 1,900 | 1,900 | 1,810 | 1,870 | 13,300 | 1,870 |
| 1999-12-21 | 1,990 | 1,990 | 1,890 | 1,900 | 23,000 | 1,900 |
| 1999-12-20 | 1,900 | 1,950 | 1,880 | 1,900 | 22,000 | 1,900 |
| 1999-12-17 | 1,880 | 1,900 | 1,810 | 1,870 | 16,400 | 1,870 |
| 1999-12-16 | 1,900 | 1,910 | 1,850 | 1,850 | 18,100 | 1,850 |
| 1999-12-15 | 1,990 | 2,060 | 1,890 | 1,910 | 56,000 | 1,910 |
| 1999-12-14 | 1,890 | 2,070 | 1,860 | 1,960 | 104,600 | 1,960 |
| 1999-12-13 | 1,670 | 1,810 | 1,600 | 1,800 | 37,900 | 1,800 |
| 1999-12-10 | 1,550 | 1,690 | 1,520 | 1,680 | 21,900 | 1,680 |
| 1999-12-09 | 1,600 | 1,640 | 1,510 | 1,520 | 9,900 | 1,520 |
| 1999-12-08 | 1,650 | 1,650 | 1,550 | 1,610 | 16,400 | 1,610 |
| 1999-12-07 | 1,700 | 1,700 | 1,600 | 1,670 | 13,300 | 1,670 |
| 1999-12-06 | 1,790 | 1,790 | 1,650 | 1,650 | 25,100 | 1,650 |
| 1999-12-03 | 1,600 | 1,600 | 1,600 | 1,600 | 10,800 | 1,600 |
| 1999-12-02 | 1,620 | 1,650 | 1,400 | 1,400 | 18,700 | 1,400 |
| 1999-12-01 | 1,700 | 1,700 | 1,580 | 1,590 | 21,500 | 1,590 |
| 1999-11-30 | 1,690 | 1,700 | 1,650 | 1,680 | 15,200 | 1,680 |
| 1999-11-29 | 1,770 | 1,770 | 1,680 | 1,690 | 14,700 | 1,690 |
| 1999-11-26 | 1,790 | 1,790 | 1,740 | 1,780 | 8,600 | 1,780 |
| 1999-11-25 | 1,810 | 1,810 | 1,750 | 1,790 | 8,100 | 1,790 |
| 1999-11-24 | 1,830 | 1,850 | 1,780 | 1,800 | 11,600 | 1,800 |
| 1999-11-22 | 1,850 | 1,860 | 1,830 | 1,830 | 5,700 | 1,830 |
| 1999-11-19 | 1,850 | 1,850 | 1,820 | 1,840 | 13,800 | 1,840 |
| 1999-11-18 | 1,850 | 1,860 | 1,810 | 1,820 | 9,200 | 1,820 |
| 1999-11-17 | 1,820 | 1,900 | 1,800 | 1,800 | 6,200 | 1,800 |
| 1999-11-16 | 1,820 | 1,820 | 1,780 | 1,820 | 9,100 | 1,820 |
| 1999-11-15 | 1,940 | 1,940 | 1,800 | 1,820 | 17,500 | 1,820 |
| 1999-11-12 | 1,800 | 1,940 | 1,800 | 1,940 | 21,900 | 1,940 |
| 1999-11-11 | 1,900 | 1,900 | 1,820 | 1,830 | 13,500 | 1,830 |
| 1999-11-10 | 1,920 | 1,920 | 1,820 | 1,900 | 11,700 | 1,900 |
| 1999-11-09 | 1,900 | 1,950 | 1,860 | 1,920 | 14,000 | 1,920 |
| 1999-11-08 | 2,020 | 2,040 | 1,950 | 1,960 | 12,200 | 1,960 |
| 1999-11-05 | 1,990 | 2,000 | 1,940 | 2,000 | 22,200 | 2,000 |
| 1999-11-04 | 1,860 | 1,980 | 1,860 | 1,910 | 20,400 | 1,910 |
| 1999-11-02 | 1,950 | 1,960 | 1,820 | 1,830 | 16,000 | 1,830 |
| 1999-11-01 | 1,980 | 1,980 | 1,900 | 1,950 | 7,000 | 1,950 |
| 1999-10-29 | 1,930 | 1,980 | 1,870 | 1,870 | 11,700 | 1,870 |
| 1999-10-28 | 1,950 | 1,950 | 1,900 | 1,900 | 5,400 | 1,900 |
| 1999-10-27 | 2,000 | 2,000 | 1,870 | 1,950 | 10,800 | 1,950 |
| 1999-10-26 | 2,020 | 2,020 | 1,970 | 1,970 | 14,600 | 1,970 |
| 1999-10-25 | 2,090 | 2,090 | 2,010 | 2,020 | 13,500 | 2,020 |
| 1999-10-22 | 1,930 | 2,090 | 1,920 | 2,060 | 38,500 | 2,060 |
| 1999-10-21 | 1,980 | 1,980 | 1,900 | 1,900 | 36,800 | 1,900 |
| 1999-10-20 | 1,850 | 1,980 | 1,850 | 1,860 | 30,400 | 1,860 |
| 1999-10-19 | 1,750 | 1,820 | 1,730 | 1,740 | 30,900 | 1,740 |
| 1999-10-18 | 1,900 | 1,900 | 1,750 | 1,760 | 22,100 | 1,760 |
| 1999-10-15 | 2,010 | 2,040 | 1,900 | 1,950 | 16,000 | 1,950 |
| 1999-10-14 | 2,040 | 2,070 | 2,000 | 2,030 | 19,400 | 2,030 |
| 1999-10-13 | 2,090 | 2,100 | 2,030 | 2,040 | 14,100 | 2,040 |
| 1999-10-12 | 2,100 | 2,120 | 2,080 | 2,090 | 26,000 | 2,090 |
| 1999-10-08 | 2,150 | 2,150 | 2,050 | 2,050 | 20,700 | 2,050 |
| 1999-10-07 | 2,170 | 2,170 | 2,100 | 2,150 | 21,500 | 2,150 |
| 1999-10-06 | 2,150 | 2,170 | 2,150 | 2,170 | 16,400 | 2,170 |
| 1999-10-05 | 2,240 | 2,240 | 2,150 | 2,150 | 22,600 | 2,150 |
| 1999-10-04 | 2,280 | 2,280 | 2,130 | 2,200 | 32,900 | 2,200 |
| 1999-10-01 | 2,180 | 2,330 | 2,180 | 2,290 | 60,800 | 2,290 |
| 1999-09-30 | 2,100 | 2,200 | 2,100 | 2,130 | 12,000 | 2,130 |
| 1999-09-29 | 2,100 | 2,140 | 2,050 | 2,130 | 10,400 | 2,130 |
| 1999-09-28 | 2,100 | 2,170 | 2,050 | 2,150 | 18,700 | 2,150 |
| 1999-09-27 | 2,150 | 2,220 | 2,100 | 2,100 | 19,100 | 2,100 |
| 1999-09-24 | 2,120 | 2,150 | 1,920 | 2,150 | 34,500 | 2,150 |
| 1999-09-22 | 2,200 | 2,200 | 2,090 | 2,150 | 54,600 | 2,150 |
| 1999-09-21 | 2,360 | 2,380 | 2,200 | 2,280 | 30,800 | 2,280 |
| 1999-09-20 | 2,430 | 2,470 | 2,380 | 2,380 | 64,500 | 2,380 |
| 1999-09-17 | 2,150 | 2,350 | 2,150 | 2,350 | 43,000 | 2,350 |
| 1999-09-16 | 2,320 | 2,320 | 2,100 | 2,150 | 66,400 | 2,150 |
| 1999-09-14 | 2,400 | 2,490 | 2,330 | 2,390 | 121,700 | 2,390 |
| 1999-09-13 | 2,100 | 2,460 | 2,100 | 2,400 | 244,800 | 2,400 |
| 1999-09-10 | 2,060 | 2,090 | 2,020 | 2,090 | 36,300 | 2,090 |
| 1999-09-09 | 2,060 | 2,060 | 2,010 | 2,040 | 34,200 | 2,040 |
| 1999-09-08 | 2,070 | 2,100 | 2,030 | 2,040 | 19,900 | 2,040 |
| 1999-09-07 | 2,090 | 2,100 | 2,040 | 2,060 | 49,100 | 2,060 |
| 1999-09-06 | 2,180 | 2,190 | 1,990 | 2,050 | 70,100 | 2,050 |
| 1999-09-03 | 2,110 | 2,140 | 2,040 | 2,110 | 91,500 | 2,110 |
| 1999-09-02 | 1,980 | 2,130 | 1,980 | 2,100 | 87,600 | 2,100 |
| 1999-09-01 | 1,870 | 1,930 | 1,850 | 1,890 | 29,000 | 1,890 |
| 1999-08-31 | 1,900 | 1,930 | 1,850 | 1,860 | 16,000 | 1,860 |
| 1999-08-30 | 1,930 | 1,930 | 1,780 | 1,910 | 48,400 | 1,910 |
| 1999-08-27 | 2,000 | 2,000 | 1,910 | 1,910 | 19,100 | 1,910 |
| 1999-08-26 | 1,960 | 2,000 | 1,960 | 1,960 | 15,900 | 1,960 |
| 1999-08-25 | 2,050 | 2,050 | 1,950 | 1,950 | 25,100 | 1,950 |
| 1999-08-24 | 2,050 | 2,090 | 2,030 | 2,070 | 26,400 | 2,070 |
| 1999-08-23 | 2,170 | 2,200 | 2,000 | 2,020 | 67,500 | 2,020 |
| 1999-08-20 | 2,130 | 2,150 | 2,040 | 2,100 | 71,700 | 2,100 |
| 1999-08-19 | 2,160 | 2,160 | 2,010 | 2,090 | 104,400 | 2,090 |
| 1999-08-18 | 2,010 | 2,200 | 2,010 | 2,200 | 219,500 | 2,200 |
| 1999-08-17 | 1,940 | 1,980 | 1,900 | 1,980 | 89,100 | 1,980 |
| 1999-08-16 | 1,880 | 1,930 | 1,880 | 1,930 | 40,400 | 1,930 |
| 1999-08-13 | 1,880 | 1,880 | 1,840 | 1,870 | 21,000 | 1,870 |
| 1999-08-12 | 1,800 | 1,900 | 1,790 | 1,900 | 36,300 | 1,900 |
| 1999-08-11 | 1,750 | 1,810 | 1,750 | 1,760 | 7,000 | 1,760 |
| 1999-08-10 | 1,800 | 1,840 | 1,750 | 1,760 | 22,500 | 1,760 |
| 1999-08-09 | 1,830 | 1,830 | 1,760 | 1,760 | 9,100 | 1,760 |
| 1999-08-06 | 1,800 | 1,880 | 1,800 | 1,820 | 18,000 | 1,820 |
| 1999-08-05 | 1,880 | 1,880 | 1,800 | 1,800 | 15,300 | 1,800 |
| 1999-08-04 | 1,840 | 1,930 | 1,830 | 1,880 | 64,800 | 1,880 |
| 1999-08-03 | 1,900 | 1,930 | 1,800 | 1,810 | 66,200 | 1,810 |
| 1999-08-02 | 1,850 | 1,850 | 1,780 | 1,790 | 17,100 | 1,790 |
| 1999-07-30 | 1,900 | 1,900 | 1,800 | 1,860 | 39,000 | 1,860 |
| 1999-07-29 | 1,790 | 1,920 | 1,770 | 1,920 | 72,700 | 1,920 |
| 1999-07-28 | 1,750 | 1,790 | 1,750 | 1,790 | 17,100 | 1,790 |
| 1999-07-27 | 1,750 | 1,780 | 1,730 | 1,730 | 6,000 | 1,730 |
| 1999-07-26 | 1,700 | 1,760 | 1,700 | 1,720 | 8,000 | 1,720 |
| 1999-07-23 | 1,660 | 1,710 | 1,660 | 1,710 | 23,700 | 1,710 |
| 1999-07-22 | 1,800 | 1,800 | 1,670 | 1,700 | 21,400 | 1,700 |
| 1999-07-21 | 1,870 | 1,870 | 1,700 | 1,800 | 24,600 | 1,800 |
| 1999-07-19 | 1,860 | 1,880 | 1,820 | 1,870 | 26,600 | 1,870 |
| 1999-07-16 | 1,850 | 1,900 | 1,840 | 1,870 | 75,300 | 1,870 |
| 1999-07-15 | 1,770 | 1,810 | 1,750 | 1,800 | 35,800 | 1,800 |
| 1999-07-14 | 1,800 | 1,800 | 1,750 | 1,750 | 30,300 | 1,750 |
| 1999-07-13 | 1,780 | 1,840 | 1,770 | 1,820 | 32,500 | 1,820 |
| 1999-07-12 | 1,700 | 1,840 | 1,660 | 1,800 | 23,300 | 1,800 |
| 1999-07-09 | 1,750 | 1,750 | 1,680 | 1,710 | 15,200 | 1,710 |
| 1999-07-08 | 1,870 | 1,870 | 1,750 | 1,780 | 25,000 | 1,780 |
| 1999-07-07 | 1,900 | 1,900 | 1,800 | 1,880 | 46,500 | 1,880 |
| 1999-07-06 | 1,950 | 1,980 | 1,830 | 1,900 | 48,600 | 1,900 |
| 1999-07-05 | 1,890 | 1,980 | 1,830 | 1,940 | 134,800 | 1,940 |
| 1999-07-02 | 1,850 | 2,000 | 1,800 | 1,880 | 185,300 | 1,880 |
| 1999-07-01 | 1,690 | 1,880 | 1,640 | 1,850 | 323,300 | 1,850 |
| 1999-06-30 | 1,610 | 1,630 | 1,600 | 1,630 | 81,800 | 1,630 |
| 1999-06-29 | 1,530 | 1,600 | 1,520 | 1,600 | 23,200 | 1,600 |
| 1999-06-28 | 1,530 | 1,540 | 1,500 | 1,530 | 12,500 | 1,530 |
| 1999-06-25 | 1,530 | 1,540 | 1,500 | 1,500 | 11,500 | 1,500 |
| 1999-06-24 | 1,520 | 1,550 | 1,510 | 1,540 | 27,100 | 1,540 |
| 1999-06-23 | 1,600 | 1,600 | 1,520 | 1,520 | 43,700 | 1,520 |
| 1999-06-22 | 1,610 | 1,630 | 1,590 | 1,600 | 62,100 | 1,600 |
| 1999-06-21 | 1,530 | 1,610 | 1,530 | 1,600 | 37,300 | 1,600 |
| 1999-06-18 | 1,520 | 1,540 | 1,510 | 1,520 | 26,300 | 1,520 |
| 1999-06-17 | 1,490 | 1,510 | 1,490 | 1,510 | 15,600 | 1,510 |
| 1999-06-16 | 1,530 | 1,550 | 1,490 | 1,490 | 22,800 | 1,490 |
| 1999-06-15 | 1,550 | 1,560 | 1,510 | 1,520 | 13,700 | 1,520 |
| 1999-06-14 | 1,550 | 1,630 | 1,550 | 1,560 | 45,300 | 1,560 |
| 1999-06-11 | 1,480 | 1,500 | 1,470 | 1,480 | 11,500 | 1,480 |
| 1999-06-10 | 1,480 | 1,480 | 1,470 | 1,480 | 6,300 | 1,480 |
| 1999-06-09 | 1,470 | 1,480 | 1,470 | 1,480 | 8,200 | 1,480 |
| 1999-06-08 | 1,500 | 1,510 | 1,460 | 1,470 | 15,400 | 1,470 |
| 1999-06-07 | 1,520 | 1,530 | 1,490 | 1,500 | 18,300 | 1,500 |
| 1999-06-04 | 1,500 | 1,550 | 1,500 | 1,520 | 19,600 | 1,520 |
| 1999-06-03 | 1,480 | 1,580 | 1,460 | 1,510 | 19,900 | 1,510 |
| 1999-06-02 | 1,450 | 1,480 | 1,430 | 1,470 | 4,100 | 1,470 |
| 1999-06-01 | 1,450 | 1,450 | 1,400 | 1,450 | 7,700 | 1,450 |
| 1999-05-31 | 1,350 | 1,430 | 1,340 | 1,430 | 18,800 | 1,430 |
| 1999-05-28 | 1,350 | 1,380 | 1,350 | 1,350 | 7,900 | 1,350 |
| 1999-05-27 | 1,400 | 1,420 | 1,330 | 1,400 | 11,400 | 1,400 |
| 1999-05-26 | 1,390 | 1,410 | 1,360 | 1,410 | 16,000 | 1,410 |
| 1999-05-25 | 1,380 | 1,430 | 1,380 | 1,390 | 19,700 | 1,390 |
| 1999-05-24 | 1,430 | 1,450 | 1,380 | 1,380 | 18,900 | 1,380 |
| 1999-05-21 | 1,470 | 1,480 | 1,400 | 1,440 | 14,100 | 1,440 |
| 1999-05-20 | 1,480 | 1,500 | 1,470 | 1,480 | 14,400 | 1,480 |
| 1999-05-19 | 1,500 | 1,500 | 1,470 | 1,480 | 16,400 | 1,480 |
| 1999-05-18 | 1,490 | 1,510 | 1,480 | 1,500 | 20,000 | 1,500 |
| 1999-05-17 | 1,570 | 1,570 | 1,500 | 1,550 | 24,200 | 1,550 |
| 1999-05-14 | 1,630 | 1,630 | 1,600 | 1,600 | 20,600 | 1,600 |
| 1999-05-13 | 1,610 | 1,640 | 1,600 | 1,600 | 47,900 | 1,600 |
| 1999-05-12 | 1,580 | 1,630 | 1,580 | 1,620 | 38,900 | 1,620 |
| 1999-05-11 | 1,630 | 1,640 | 1,580 | 1,590 | 48,000 | 1,590 |
| 1999-05-10 | 1,600 | 1,630 | 1,590 | 1,630 | 66,100 | 1,630 |
| 1999-05-07 | 1,580 | 1,610 | 1,550 | 1,590 | 45,000 | 1,590 |
| 1999-05-06 | 1,640 | 1,640 | 1,550 | 1,550 | 38,100 | 1,550 |
| 1999-04-30 | 1,630 | 1,640 | 1,570 | 1,640 | 54,600 | 1,640 |
| 1999-04-28 | 1,540 | 1,650 | 1,530 | 1,610 | 262,000 | 1,610 |
| 1999-04-27 | 1,460 | 1,500 | 1,450 | 1,490 | 18,600 | 1,490 |
| 1999-04-26 | 1,510 | 1,550 | 1,460 | 1,460 | 28,700 | 1,460 |
| 1999-04-23 | 1,380 | 1,510 | 1,380 | 1,500 | 48,200 | 1,500 |
| 1999-04-22 | 1,400 | 1,410 | 1,360 | 1,380 | 29,400 | 1,380 |
| 1999-04-21 | 1,370 | 1,400 | 1,360 | 1,370 | 30,800 | 1,370 |
| 1999-04-20 | 1,440 | 1,450 | 1,370 | 1,370 | 24,000 | 1,370 |
| 1999-04-19 | 1,460 | 1,470 | 1,400 | 1,410 | 27,600 | 1,410 |
| 1999-04-16 | 1,450 | 1,460 | 1,400 | 1,430 | 19,700 | 1,430 |
| 1999-04-15 | 1,460 | 1,460 | 1,400 | 1,440 | 27,700 | 1,440 |
| 1999-04-14 | 1,500 | 1,500 | 1,400 | 1,460 | 54,800 | 1,460 |
| 1999-04-13 | 1,590 | 1,610 | 1,480 | 1,500 | 171,900 | 1,500 |
| 1999-04-12 | 1,470 | 1,530 | 1,440 | 1,530 | 350,800 | 1,530 |
| 1999-04-09 | 1,370 | 1,370 | 1,310 | 1,330 | 33,700 | 1,330 |
| 1999-04-08 | 1,360 | 1,400 | 1,340 | 1,380 | 39,500 | 1,380 |
| 1999-04-07 | 1,380 | 1,400 | 1,280 | 1,360 | 33,500 | 1,360 |
| 1999-04-06 | 1,450 | 1,450 | 1,330 | 1,360 | 97,400 | 1,360 |
| 1999-04-05 | 1,300 | 1,490 | 1,300 | 1,400 | 155,000 | 1,400 |
| 1999-04-02 | 1,320 | 1,320 | 1,260 | 1,310 | 41,900 | 1,310 |
| 1999-04-01 | 1,300 | 1,320 | 1,230 | 1,310 | 60,300 | 1,310 |
| 1999-03-31 | 1,330 | 1,330 | 1,220 | 1,300 | 30,100 | 1,300 |
| 1999-03-30 | 1,340 | 1,390 | 1,300 | 1,340 | 163,000 | 1,340 |
| 1999-03-29 | 1,220 | 1,300 | 1,220 | 1,280 | 200,900 | 1,280 |
| 1999-03-26 | 1,150 | 1,200 | 1,120 | 1,200 | 99,600 | 1,200 |
| 1999-03-25 | 1,130 | 1,150 | 1,100 | 1,150 | 123,400 | 1,150 |
| 1999-03-24 | 1,000 | 1,100 | 985 | 1,100 | 78,900 | 1,100 |
| 1999-03-23 | 1,030 | 1,030 | 991 | 995 | 25,500 | 995 |
| 1999-03-19 | 1,040 | 1,050 | 1,000 | 1,010 | 18,700 | 1,010 |
| 1999-03-18 | 1,030 | 1,050 | 1,010 | 1,010 | 33,900 | 1,010 |
| 1999-03-17 | 1,000 | 1,030 | 995 | 1,020 | 27,000 | 1,020 |
| 1999-03-16 | 1,010 | 1,040 | 1,000 | 1,000 | 34,700 | 1,000 |
| 1999-03-15 | 950 | 980 | 950 | 980 | 18,900 | 980 |
| 1999-03-12 | 930 | 949 | 911 | 931 | 18,700 | 931 |
| 1999-03-11 | 990 | 990 | 901 | 910 | 21,100 | 910 |
| 1999-03-10 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1999-03-09 | 1,030 | 1,030 | 1,010 | 1,030 | 8,100 | 1,030 |
| 1999-03-08 | 1,040 | 1,040 | 1,010 | 1,010 | 18,700 | 1,010 |
| 1999-03-05 | 1,080 | 1,080 | 1,010 | 1,040 | 41,400 | 1,040 |
| 1999-03-04 | 1,000 | 1,070 | 1,000 | 1,050 | 31,600 | 1,050 |
| 1999-03-03 | 1,010 | 1,020 | 990 | 1,000 | 19,200 | 1,000 |
| 1999-03-02 | 1,010 | 1,030 | 1,010 | 1,010 | 16,900 | 1,010 |
| 1999-03-01 | 1,080 | 1,100 | 1,010 | 1,020 | 26,800 | 1,020 |
| 1999-02-26 | 980 | 1,090 | 980 | 1,080 | 65,200 | 1,080 |
| 1999-02-25 | 1,000 | 1,000 | 970 | 990 | 43,300 | 990 |
| 1999-02-24 | 1,030 | 1,050 | 1,000 | 1,010 | 43,500 | 1,010 |
| 1999-02-23 | 1,070 | 1,070 | 1,020 | 1,030 | 33,900 | 1,030 |
| 1999-02-22 | 1,000 | 1,090 | 990 | 1,050 | 51,900 | 1,050 |
| 1999-02-19 | 1,110 | 1,200 | 1,100 | 1,180 | 118,700 | 1,180 |
| 1999-02-18 | 1,070 | 1,140 | 1,060 | 1,090 | 61,800 | 1,090 |
| 1999-02-17 | 1,000 | 1,090 | 1,000 | 1,060 | 38,000 | 1,060 |
| 1999-02-16 | 1,000 | 1,000 | 970 | 1,000 | 19,700 | 1,000 |
| 1999-02-15 | 1,010 | 1,020 | 950 | 1,000 | 25,500 | 1,000 |
| 1999-02-12 | 1,050 | 1,060 | 1,010 | 1,010 | 14,300 | 1,010 |
| 1999-02-10 | 1,070 | 1,100 | 1,020 | 1,050 | 20,500 | 1,050 |
| 1999-02-09 | 1,110 | 1,150 | 1,060 | 1,070 | 19,700 | 1,070 |
| 1999-02-08 | 1,160 | 1,170 | 1,100 | 1,100 | 22,900 | 1,100 |
| 1999-02-05 | 1,030 | 1,160 | 1,000 | 1,150 | 56,700 | 1,150 |
| 1999-02-04 | 1,170 | 1,170 | 1,050 | 1,050 | 39,000 | 1,050 |
| 1999-02-03 | 1,200 | 1,200 | 1,100 | 1,180 | 53,600 | 1,180 |
| 1999-02-02 | 1,160 | 1,220 | 1,150 | 1,200 | 165,100 | 1,200 |
| 1999-02-01 | 1,090 | 1,200 | 1,080 | 1,120 | 179,600 | 1,120 |
| 1999-01-29 | 1,000 | 1,050 | 980 | 1,020 | 148,100 | 1,020 |
| 1999-01-28 | 939 | 1,000 | 939 | 980 | 109,200 | 980 |
| 1999-01-27 | 910 | 940 | 900 | 920 | 37,000 | 920 |
| 1999-01-26 | 855 | 920 | 855 | 900 | 67,500 | 900 |
| 1999-01-25 | 809 | 850 | 809 | 845 | 21,900 | 845 |
| 1999-01-22 | 839 | 839 | 810 | 810 | 10,500 | 810 |
| 1999-01-21 | 860 | 860 | 820 | 845 | 23,200 | 845 |
| 1999-01-20 | 799 | 868 | 790 | 860 | 61,600 | 860 |
| 1999-01-19 | 800 | 800 | 785 | 785 | 15,500 | 785 |
| 1999-01-18 | 795 | 800 | 788 | 800 | 20,300 | 800 |
| 1999-01-14 | 779 | 800 | 760 | 800 | 18,100 | 800 |
| 1999-01-13 | 805 | 805 | 775 | 795 | 21,700 | 795 |
| 1999-01-12 | 780 | 830 | 760 | 805 | 48,800 | 805 |
| 1999-01-11 | 795 | 795 | 750 | 780 | 22,400 | 780 |
| 1999-01-08 | 750 | 795 | 740 | 795 | 16,300 | 795 |
| 1999-01-07 | 770 | 799 | 750 | 750 | 69,400 | 750 |
| 1999-01-06 | 720 | 770 | 720 | 770 | 61,000 | 770 |
| 1999-01-05 | 640 | 731 | 640 | 720 | 39,400 | 720 |
| 1999-01-04 | 630 | 640 | 630 | 640 | 1,600 | 640 |
分割・併合履歴 ： [1995-12-26]1株→1.5株
