5344 (株)MARUWA 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 | 2,480 | 2,490 | 2,400 | 2,485 | 20,500 | 2,485 |
| 1999-12-29 | 2,500 | 2,550 | 2,310 | 2,360 | 38,100 | 2,360 |
| 1999-12-28 | 2,290 | 2,600 | 2,270 | 2,500 | 92,800 | 2,500 |
| 1999-12-27 | 2,100 | 2,290 | 2,100 | 2,250 | 53,900 | 2,250 |
| 1999-12-24 | 2,175 | 2,175 | 2,010 | 2,050 | 48,100 | 2,050 |
| 1999-12-22 | 1,940 | 2,050 | 1,940 | 1,955 | 36,000 | 1,955 |
| 1999-12-21 | 1,870 | 1,944 | 1,850 | 1,900 | 15,600 | 1,900 |
| 1999-12-20 | 2,150 | 2,150 | 1,820 | 1,850 | 26,800 | 1,850 |
| 1999-12-17 | 2,310 | 2,380 | 2,060 | 2,150 | 114,600 | 2,150 |
| 1999-12-16 | 2,000 | 2,150 | 1,920 | 2,150 | 102,900 | 2,150 |
| 1999-12-15 | 1,550 | 1,850 | 1,550 | 1,850 | 57,200 | 1,850 |
| 1999-12-14 | 1,580 | 1,630 | 1,500 | 1,550 | 38,300 | 1,550 |
| 1999-12-13 | 1,650 | 1,650 | 1,590 | 1,590 | 21,100 | 1,590 |
| 1999-12-10 | 1,620 | 1,700 | 1,620 | 1,670 | 22,900 | 1,670 |
| 1999-12-09 | 1,689 | 1,700 | 1,650 | 1,679 | 10,800 | 1,679 |
| 1999-12-08 | 1,740 | 1,750 | 1,630 | 1,749 | 14,800 | 1,749 |
| 1999-12-07 | 1,780 | 1,800 | 1,720 | 1,760 | 13,200 | 1,760 |
| 1999-12-06 | 1,750 | 1,790 | 1,700 | 1,780 | 13,600 | 1,780 |
| 1999-12-03 | 1,660 | 1,750 | 1,660 | 1,740 | 17,400 | 1,740 |
| 1999-12-02 | 1,850 | 1,850 | 1,650 | 1,780 | 15,500 | 1,780 |
| 1999-12-01 | 1,790 | 1,860 | 1,790 | 1,800 | 18,100 | 1,800 |
| 1999-11-30 | 1,890 | 1,890 | 1,790 | 1,850 | 19,800 | 1,850 |
| 1999-11-29 | 1,900 | 1,940 | 1,850 | 1,940 | 8,400 | 1,940 |
| 1999-11-26 | 1,900 | 1,940 | 1,820 | 1,940 | 13,400 | 1,940 |
| 1999-11-25 | 1,960 | 1,961 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1999-11-24 | 2,030 | 2,050 | 1,950 | 2,000 | 27,100 | 2,000 |
| 1999-11-22 | 2,110 | 2,150 | 2,030 | 2,050 | 17,000 | 2,050 |
| 1999-11-19 | 2,140 | 2,190 | 2,080 | 2,110 | 24,100 | 2,110 |
| 1999-11-18 | 2,180 | 2,180 | 2,060 | 2,100 | 18,400 | 2,100 |
| 1999-11-17 | 2,100 | 2,240 | 2,100 | 2,195 | 9,800 | 2,195 |
| 1999-11-16 | 2,000 | 2,100 | 1,990 | 2,040 | 23,300 | 2,040 |
| 1999-11-15 | 2,200 | 2,200 | 1,990 | 2,100 | 27,500 | 2,100 |
| 1999-11-12 | 2,160 | 2,300 | 1,950 | 2,300 | 21,900 | 2,300 |
| 1999-11-11 | 2,300 | 2,300 | 2,150 | 2,245 | 31,400 | 2,245 |
| 1999-11-10 | 2,300 | 2,330 | 2,260 | 2,300 | 11,900 | 2,300 |
| 1999-11-09 | 2,410 | 2,420 | 2,350 | 2,400 | 18,400 | 2,400 |
| 1999-11-08 | 2,400 | 2,520 | 2,400 | 2,470 | 17,100 | 2,470 |
| 1999-11-05 | 2,480 | 2,530 | 2,420 | 2,500 | 31,100 | 2,500 |
| 1999-11-04 | 2,465 | 2,600 | 2,460 | 2,600 | 10,900 | 2,600 |
| 1999-11-02 | 2,460 | 2,470 | 2,400 | 2,450 | 15,200 | 2,450 |
| 1999-11-01 | 2,560 | 2,560 | 2,460 | 2,480 | 6,600 | 2,480 |
| 1999-10-29 | 2,510 | 2,600 | 2,500 | 2,560 | 11,100 | 2,560 |
| 1999-10-28 | 2,620 | 2,620 | 2,450 | 2,550 | 12,600 | 2,550 |
| 1999-10-27 | 2,700 | 2,700 | 2,650 | 2,700 | 6,500 | 2,700 |
| 1999-10-26 | 2,645 | 2,700 | 2,560 | 2,610 | 6,300 | 2,610 |
| 1999-10-25 | 2,650 | 2,650 | 2,600 | 2,650 | 11,800 | 2,650 |
| 1999-10-22 | 2,680 | 2,760 | 2,650 | 2,680 | 6,000 | 2,680 |
| 1999-10-21 | 2,600 | 2,790 | 2,600 | 2,760 | 7,900 | 2,760 |
| 1999-10-20 | 2,580 | 2,680 | 2,500 | 2,510 | 5,800 | 2,510 |
| 1999-10-19 | 2,400 | 2,500 | 2,350 | 2,500 | 8,400 | 2,500 |
| 1999-10-18 | 2,460 | 2,480 | 2,370 | 2,390 | 9,800 | 2,390 |
| 1999-10-15 | 2,790 | 2,790 | 2,660 | 2,660 | 6,000 | 2,660 |
| 1999-10-14 | 2,630 | 2,760 | 2,600 | 2,760 | 13,700 | 2,760 |
| 1999-10-13 | 2,790 | 2,800 | 2,710 | 2,710 | 10,000 | 2,710 |
| 1999-10-12 | 2,790 | 2,800 | 2,700 | 2,790 | 9,300 | 2,790 |
| 1999-10-08 | 2,750 | 2,780 | 2,700 | 2,710 | 12,200 | 2,710 |
| 1999-10-07 | 2,710 | 2,800 | 2,710 | 2,790 | 22,400 | 2,790 |
| 1999-10-06 | 2,800 | 2,800 | 2,700 | 2,750 | 12,300 | 2,750 |
| 1999-10-05 | 2,890 | 2,890 | 2,830 | 2,830 | 13,900 | 2,830 |
| 1999-10-04 | 2,850 | 2,900 | 2,830 | 2,900 | 12,100 | 2,900 |
| 1999-10-01 | 2,970 | 2,970 | 2,830 | 2,850 | 14,300 | 2,850 |
| 1999-09-30 | 2,850 | 2,930 | 2,850 | 2,930 | 7,800 | 2,930 |
| 1999-09-29 | 2,900 | 2,920 | 2,830 | 2,850 | 7,700 | 2,850 |
| 1999-09-28 | 2,860 | 2,900 | 2,850 | 2,865 | 4,100 | 2,865 |
| 1999-09-27 | 2,965 | 2,965 | 2,840 | 2,840 | 4,900 | 2,840 |
| 1999-09-24 | 2,820 | 2,890 | 2,810 | 2,850 | 36,000 | 2,850 |
| 1999-09-22 | 2,960 | 3,000 | 2,900 | 2,980 | 11,300 | 2,980 |
| 1999-09-21 | 3,090 | 3,140 | 3,010 | 3,010 | 11,600 | 3,010 |
| 1999-09-20 | 3,080 | 3,150 | 3,030 | 3,030 | 9,900 | 3,030 |
| 1999-09-17 | 2,900 | 3,100 | 2,900 | 3,080 | 20,200 | 3,080 |
| 1999-09-16 | 3,000 | 3,000 | 2,950 | 3,000 | 17,100 | 3,000 |
| 1999-09-14 | 3,260 | 3,280 | 3,050 | 3,050 | 16,400 | 3,050 |
| 1999-09-13 | 3,350 | 3,350 | 3,240 | 3,300 | 29,100 | 3,300 |
| 1999-09-10 | 3,240 | 3,330 | 3,180 | 3,300 | 31,700 | 3,300 |
| 1999-09-09 | 3,300 | 3,300 | 3,100 | 3,210 | 22,100 | 3,210 |
| 1999-09-08 | 3,360 | 3,360 | 3,200 | 3,300 | 35,100 | 3,300 |
| 1999-09-07 | 3,360 | 3,440 | 3,290 | 3,360 | 102,500 | 3,360 |
| 1999-09-06 | 3,000 | 3,380 | 3,000 | 3,360 | 117,600 | 3,360 |
| 1999-09-03 | 2,945 | 2,990 | 2,910 | 2,975 | 21,700 | 2,975 |
| 1999-09-02 | 2,820 | 2,950 | 2,790 | 2,900 | 33,400 | 2,900 |
| 1999-09-01 | 2,990 | 2,990 | 2,850 | 2,855 | 21,800 | 2,855 |
| 1999-08-31 | 3,000 | 3,000 | 2,860 | 2,990 | 18,200 | 2,990 |
| 1999-08-30 | 2,980 | 3,000 | 2,910 | 3,000 | 8,300 | 3,000 |
| 1999-08-27 | 2,900 | 3,000 | 2,900 | 2,950 | 17,300 | 2,950 |
| 1999-08-26 | 2,940 | 2,940 | 2,850 | 2,940 | 10,400 | 2,940 |
| 1999-08-25 | 2,940 | 2,940 | 2,900 | 2,940 | 9,800 | 2,940 |
| 1999-08-24 | 2,850 | 2,955 | 2,850 | 2,930 | 18,800 | 2,930 |
| 1999-08-23 | 2,950 | 2,950 | 2,850 | 2,850 | 25,800 | 2,850 |
| 1999-08-20 | 3,080 | 3,080 | 3,000 | 3,000 | 21,100 | 3,000 |
| 1999-08-19 | 3,180 | 3,180 | 3,070 | 3,110 | 10,100 | 3,110 |
| 1999-08-18 | 3,100 | 3,310 | 3,100 | 3,230 | 29,200 | 3,230 |
| 1999-08-17 | 3,200 | 3,200 | 3,100 | 3,180 | 17,300 | 3,180 |
| 1999-08-16 | 3,210 | 3,300 | 3,210 | 3,230 | 17,500 | 3,230 |
| 1999-08-13 | 3,240 | 3,240 | 3,160 | 3,230 | 19,500 | 3,230 |
| 1999-08-12 | 3,060 | 3,240 | 3,060 | 3,240 | 44,500 | 3,240 |
| 1999-08-11 | 3,130 | 3,150 | 3,080 | 3,080 | 10,000 | 3,080 |
| 1999-08-10 | 3,050 | 3,180 | 3,050 | 3,180 | 11,500 | 3,180 |
| 1999-08-09 | 3,110 | 3,140 | 3,090 | 3,090 | 10,500 | 3,090 |
| 1999-08-06 | 3,090 | 3,140 | 3,030 | 3,140 | 32,000 | 3,140 |
| 1999-08-05 | 3,220 | 3,220 | 3,110 | 3,200 | 11,500 | 3,200 |
| 1999-08-04 | 3,390 | 3,390 | 3,210 | 3,210 | 41,500 | 3,210 |
| 1999-08-03 | 3,210 | 3,300 | 3,200 | 3,300 | 45,500 | 3,300 |
| 1999-08-02 | 3,250 | 3,300 | 3,240 | 3,260 | 49,000 | 3,260 |
| 1999-07-30 | 3,070 | 3,330 | 3,000 | 3,300 | 88,000 | 3,300 |
| 1999-07-29 | 2,955 | 3,070 | 2,955 | 3,070 | 44,000 | 3,070 |
| 1999-07-28 | 2,960 | 3,010 | 2,950 | 2,950 | 27,000 | 2,950 |
| 1999-07-27 | 2,950 | 2,970 | 2,860 | 2,950 | 40,500 | 2,950 |
| 1999-07-26 | 3,100 | 3,100 | 2,990 | 3,000 | 31,000 | 3,000 |
| 1999-07-23 | 2,900 | 3,100 | 2,900 | 3,100 | 29,500 | 3,100 |
| 1999-07-22 | 3,270 | 3,350 | 3,080 | 3,080 | 20,000 | 3,080 |
| 1999-07-21 | 3,320 | 3,350 | 3,240 | 3,270 | 18,500 | 3,270 |
| 1999-07-19 | 3,450 | 3,500 | 3,300 | 3,400 | 17,500 | 3,400 |
| 1999-07-16 | 3,560 | 3,560 | 3,450 | 3,450 | 94,500 | 3,450 |
| 1999-07-15 | 3,290 | 3,510 | 3,290 | 3,460 | 83,000 | 3,460 |
| 1999-07-14 | 3,210 | 3,300 | 3,210 | 3,230 | 57,500 | 3,230 |
| 1999-07-13 | 3,290 | 3,300 | 3,210 | 3,230 | 18,500 | 3,230 |
| 1999-07-12 | 3,350 | 3,390 | 3,300 | 3,300 | 45,500 | 3,300 |
| 1999-07-09 | 3,150 | 3,300 | 3,060 | 3,300 | 69,500 | 3,300 |
| 1999-07-08 | 3,300 | 3,390 | 3,130 | 3,190 | 55,500 | 3,190 |
| 1999-07-07 | 3,490 | 3,490 | 3,250 | 3,400 | 107,000 | 3,400 |
| 1999-07-06 | 3,630 | 3,640 | 3,430 | 3,490 | 107,500 | 3,490 |
| 1999-07-05 | 3,450 | 3,690 | 3,450 | 3,640 | 232,000 | 3,640 |
| 1999-07-02 | 3,250 | 3,500 | 3,110 | 3,470 | 263,000 | 3,470 |
| 1999-07-01 | 2,980 | 3,300 | 2,950 | 3,250 | 434,000 | 3,250 |
| 1999-06-30 | 2,970 | 2,970 | 2,870 | 2,920 | 172,000 | 2,920 |
| 1999-06-29 | 2,745 | 2,900 | 2,725 | 2,895 | 120,000 | 2,895 |
| 1999-06-28 | 2,850 | 2,940 | 2,765 | 2,785 | 244,000 | 2,785 |
| 1999-06-25 | 2,600 | 2,845 | 2,560 | 2,800 | 312,000 | 2,800 |
| 1999-06-24 | 2,430 | 2,600 | 2,430 | 2,600 | 245,000 | 2,600 |
| 1999-06-23 | 2,410 | 2,430 | 2,380 | 2,410 | 41,500 | 2,410 |
| 1999-06-22 | 2,420 | 2,430 | 2,380 | 2,410 | 75,000 | 2,410 |
| 1999-06-21 | 2,320 | 2,440 | 2,320 | 2,360 | 94,500 | 2,360 |
| 1999-06-18 | 2,290 | 2,340 | 2,280 | 2,300 | 122,000 | 2,300 |
| 1999-06-17 | 2,060 | 2,280 | 2,050 | 2,270 | 60,000 | 2,270 |
| 1999-06-16 | 2,125 | 2,125 | 2,060 | 2,060 | 10,500 | 2,060 |
| 1999-06-15 | 2,150 | 2,150 | 2,040 | 2,100 | 10,000 | 2,100 |
| 1999-06-14 | 2,115 | 2,180 | 2,115 | 2,155 | 13,000 | 2,155 |
| 1999-06-11 | 2,170 | 2,180 | 2,150 | 2,155 | 19,000 | 2,155 |
| 1999-06-10 | 2,110 | 2,195 | 2,080 | 2,180 | 33,000 | 2,180 |
| 1999-06-09 | 2,150 | 2,175 | 2,100 | 2,130 | 31,500 | 2,130 |
| 1999-06-08 | 2,150 | 2,190 | 2,140 | 2,170 | 51,500 | 2,170 |
| 1999-06-07 | 1,951 | 2,100 | 1,940 | 2,070 | 39,500 | 2,070 |
| 1999-06-04 | 1,929 | 1,950 | 1,900 | 1,940 | 11,000 | 1,940 |
| 1999-06-03 | 1,930 | 1,930 | 1,890 | 1,930 | 21,500 | 1,930 |
| 1999-06-02 | 1,910 | 2,010 | 1,910 | 1,930 | 15,000 | 1,930 |
| 1999-06-01 | 1,950 | 1,980 | 1,930 | 1,930 | 14,000 | 1,930 |
| 1999-05-31 | 2,050 | 2,050 | 1,911 | 1,990 | 10,000 | 1,990 |
| 1999-05-28 | 2,080 | 2,080 | 2,010 | 2,050 | 13,500 | 2,050 |
| 1999-05-27 | 2,140 | 2,140 | 2,080 | 2,080 | 12,000 | 2,080 |
| 1999-05-26 | 2,100 | 2,140 | 2,050 | 2,080 | 19,500 | 2,080 |
| 1999-05-25 | 2,080 | 2,130 | 2,050 | 2,130 | 29,000 | 2,130 |
| 1999-05-24 | 2,100 | 2,140 | 2,070 | 2,080 | 9,500 | 2,080 |
| 1999-05-21 | 2,010 | 2,100 | 2,010 | 2,090 | 21,000 | 2,090 |
| 1999-05-20 | 2,055 | 2,070 | 2,030 | 2,050 | 24,500 | 2,050 |
| 1999-05-19 | 2,105 | 2,105 | 2,000 | 2,000 | 18,000 | 2,000 |
| 1999-05-18 | 2,020 | 2,130 | 2,020 | 2,040 | 36,000 | 2,040 |
| 1999-05-17 | 1,890 | 2,000 | 1,790 | 2,000 | 22,500 | 2,000 |
| 1999-05-14 | 1,929 | 1,930 | 1,890 | 1,920 | 12,000 | 1,920 |
| 1999-05-13 | 1,999 | 1,999 | 1,880 | 1,930 | 35,500 | 1,930 |
| 1999-05-12 | 2,005 | 2,010 | 1,990 | 2,005 | 6,000 | 2,005 |
| 1999-05-11 | 2,010 | 2,010 | 1,980 | 2,005 | 8,000 | 2,005 |
| 1999-05-10 | 2,100 | 2,100 | 2,020 | 2,020 | 9,000 | 2,020 |
| 1999-05-07 | 2,100 | 2,110 | 2,040 | 2,060 | 17,500 | 2,060 |
| 1999-05-06 | 2,060 | 2,100 | 2,050 | 2,100 | 15,500 | 2,100 |
| 1999-04-30 | 2,100 | 2,100 | 2,050 | 2,100 | 16,500 | 2,100 |
| 1999-04-28 | 2,100 | 2,150 | 2,090 | 2,105 | 11,000 | 2,105 |
| 1999-04-27 | 2,150 | 2,180 | 2,100 | 2,100 | 16,500 | 2,100 |
| 1999-04-26 | 2,180 | 2,180 | 2,070 | 2,070 | 14,000 | 2,070 |
| 1999-04-23 | 2,045 | 2,220 | 2,040 | 2,220 | 24,500 | 2,220 |
| 1999-04-22 | 2,075 | 2,075 | 1,980 | 2,020 | 13,500 | 2,020 |
| 1999-04-21 | 2,150 | 2,150 | 1,970 | 2,060 | 28,000 | 2,060 |
| 1999-04-20 | 2,145 | 2,150 | 1,980 | 2,070 | 16,000 | 2,070 |
| 1999-04-19 | 2,190 | 2,190 | 2,150 | 2,150 | 3,500 | 2,150 |
| 1999-04-16 | 2,250 | 2,260 | 2,190 | 2,190 | 14,000 | 2,190 |
| 1999-04-15 | 2,210 | 2,290 | 2,210 | 2,270 | 16,500 | 2,270 |
| 1999-04-14 | 2,200 | 2,200 | 2,150 | 2,190 | 13,500 | 2,190 |
| 1999-04-13 | 2,240 | 2,250 | 2,150 | 2,150 | 16,000 | 2,150 |
| 1999-04-12 | 2,345 | 2,345 | 2,230 | 2,240 | 7,000 | 2,240 |
| 1999-04-09 | 2,310 | 2,380 | 2,300 | 2,380 | 8,500 | 2,380 |
| 1999-04-08 | 2,350 | 2,400 | 2,350 | 2,390 | 10,500 | 2,390 |
| 1999-04-07 | 2,450 | 2,450 | 2,350 | 2,350 | 39,500 | 2,350 |
| 1999-04-06 | 2,460 | 2,500 | 2,340 | 2,410 | 39,500 | 2,410 |
| 1999-04-05 | 2,625 | 2,640 | 2,500 | 2,500 | 83,500 | 2,500 |
| 1999-04-02 | 2,350 | 2,640 | 2,330 | 2,630 | 141,500 | 2,630 |
| 1999-04-01 | 2,405 | 2,430 | 2,350 | 2,350 | 61,500 | 2,350 |
| 1999-03-31 | 2,430 | 2,430 | 2,350 | 2,370 | 26,000 | 2,370 |
| 1999-03-30 | 2,480 | 2,490 | 2,410 | 2,410 | 49,500 | 2,410 |
| 1999-03-29 | 2,460 | 2,510 | 2,400 | 2,490 | 112,500 | 2,490 |
| 1999-03-26 | 2,210 | 2,340 | 2,210 | 2,340 | 87,500 | 2,340 |
| 1999-03-25 | 1,990 | 2,150 | 1,960 | 2,150 | 41,000 | 2,150 |
| 1999-03-24 | 1,980 | 2,000 | 1,930 | 1,990 | 24,500 | 1,990 |
| 1999-03-23 | 2,050 | 2,050 | 1,980 | 2,010 | 14,000 | 2,010 |
| 1999-03-19 | 2,085 | 2,100 | 2,000 | 2,100 | 28,500 | 2,100 |
| 1999-03-18 | 2,190 | 2,200 | 2,115 | 2,115 | 24,000 | 2,115 |
| 1999-03-17 | 2,195 | 2,250 | 2,150 | 2,150 | 22,000 | 2,150 |
| 1999-03-16 | 2,160 | 2,200 | 2,080 | 2,200 | 9,500 | 2,200 |
| 1999-03-15 | 2,175 | 2,250 | 2,150 | 2,200 | 12,500 | 2,200 |
| 1999-03-12 | 2,205 | 2,220 | 2,150 | 2,170 | 15,500 | 2,170 |
| 1999-03-11 | 2,295 | 2,295 | 2,210 | 2,210 | 16,000 | 2,210 |
| 1999-03-10 | 2,320 | 2,370 | 2,220 | 2,320 | 20,000 | 2,320 |
| 1999-03-09 | 2,200 | 2,330 | 2,200 | 2,320 | 27,000 | 2,320 |
| 1999-03-08 | 2,240 | 2,260 | 2,160 | 2,200 | 18,500 | 2,200 |
| 1999-03-05 | 2,250 | 2,280 | 2,160 | 2,220 | 26,500 | 2,220 |
| 1999-03-04 | 2,280 | 2,310 | 2,250 | 2,310 | 34,500 | 2,310 |
| 1999-03-03 | 2,250 | 2,275 | 2,200 | 2,270 | 31,500 | 2,270 |
| 1999-03-02 | 2,390 | 2,400 | 2,330 | 2,330 | 18,500 | 2,330 |
| 1999-03-01 | 2,330 | 2,450 | 2,330 | 2,390 | 11,000 | 2,390 |
| 1999-02-26 | 2,495 | 2,495 | 2,410 | 2,410 | 23,000 | 2,410 |
| 1999-02-25 | 2,605 | 2,620 | 2,490 | 2,530 | 42,000 | 2,530 |
| 1999-02-24 | 2,500 | 2,600 | 2,500 | 2,590 | 107,500 | 2,590 |
| 1999-02-23 | 2,380 | 2,500 | 2,350 | 2,460 | 44,500 | 2,460 |
| 1999-02-22 | 2,370 | 2,395 | 2,320 | 2,380 | 39,000 | 2,380 |
| 1999-02-19 | 2,370 | 2,440 | 2,310 | 2,370 | 52,000 | 2,370 |
| 1999-02-18 | 2,545 | 2,545 | 2,420 | 2,450 | 89,000 | 2,450 |
| 1999-02-17 | 2,505 | 2,690 | 2,450 | 2,580 | 239,000 | 2,580 |
| 1999-02-16 | 2,400 | 2,500 | 2,325 | 2,490 | 177,500 | 2,490 |
| 1999-02-15 | 2,200 | 2,430 | 2,195 | 2,330 | 156,000 | 2,330 |
| 1999-02-12 | 2,005 | 2,185 | 2,005 | 2,185 | 156,500 | 2,185 |
| 1999-02-10 | 1,835 | 1,885 | 1,835 | 1,885 | 58,500 | 1,885 |
| 1999-02-09 | 1,800 | 1,890 | 1,800 | 1,850 | 72,500 | 1,850 |
| 1999-02-08 | 1,750 | 1,799 | 1,750 | 1,770 | 15,500 | 1,770 |
| 1999-02-05 | 1,785 | 1,800 | 1,750 | 1,750 | 39,500 | 1,750 |
| 1999-02-04 | 1,750 | 1,800 | 1,720 | 1,755 | 61,500 | 1,755 |
| 1999-02-03 | 1,700 | 1,740 | 1,645 | 1,740 | 29,000 | 1,740 |
| 1999-02-02 | 1,750 | 1,750 | 1,710 | 1,710 | 25,000 | 1,710 |
| 1999-02-01 | 1,750 | 1,770 | 1,700 | 1,750 | 47,000 | 1,750 |
| 1999-01-29 | 1,661 | 1,760 | 1,650 | 1,720 | 63,500 | 1,720 |
| 1999-01-28 | 1,600 | 1,700 | 1,600 | 1,649 | 89,500 | 1,649 |
| 1999-01-27 | 1,445 | 1,645 | 1,445 | 1,640 | 115,500 | 1,640 |
| 1999-01-26 | 1,394 | 1,450 | 1,370 | 1,445 | 18,500 | 1,445 |
| 1999-01-25 | 1,385 | 1,400 | 1,380 | 1,400 | 8,500 | 1,400 |
| 1999-01-22 | 1,390 | 1,390 | 1,365 | 1,365 | 8,000 | 1,365 |
| 1999-01-21 | 1,370 | 1,395 | 1,365 | 1,395 | 8,500 | 1,395 |
| 1999-01-20 | 1,400 | 1,400 | 1,360 | 1,400 | 12,500 | 1,400 |
| 1999-01-19 | 1,400 | 1,430 | 1,400 | 1,425 | 7,000 | 1,425 |
| 1999-01-18 | 1,450 | 1,450 | 1,381 | 1,400 | 13,500 | 1,400 |
| 1999-01-14 | 1,376 | 1,440 | 1,376 | 1,440 | 9,500 | 1,440 |
| 1999-01-13 | 1,405 | 1,410 | 1,380 | 1,400 | 23,000 | 1,400 |
| 1999-01-12 | 1,490 | 1,490 | 1,410 | 1,450 | 26,000 | 1,450 |
| 1999-01-11 | 1,370 | 1,480 | 1,370 | 1,470 | 73,500 | 1,470 |
| 1999-01-08 | 1,230 | 1,310 | 1,220 | 1,310 | 21,500 | 1,310 |
| 1999-01-07 | 1,200 | 1,270 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1999-01-06 | 1,170 | 1,171 | 1,111 | 1,160 | 9,500 | 1,160 |
| 1999-01-05 | 1,180 | 1,180 | 1,100 | 1,102 | 10,500 | 1,102 |
| 1999-01-04 | 1,190 | 1,190 | 1,160 | 1,160 | 5,500 | 1,160 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
