5997 協立エアテック(株) 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 | 780 | 830 | 780 | 830 | 1,400 | 830 |
| 1999-12-29 | 791 | 791 | 780 | 780 | 5,500 | 780 |
| 1999-12-28 | 791 | 791 | 790 | 791 | 3,300 | 791 |
| 1999-12-27 | 812 | 820 | 790 | 800 | 2,700 | 800 |
| 1999-12-24 | 911 | 911 | 811 | 812 | 7,900 | 812 |
| 1999-12-22 | 980 | 980 | 910 | 911 | 20,700 | 911 |
| 1999-12-21 | 900 | 900 | 900 | 900 | 21,200 | 900 |
| 1999-12-20 | 700 | 800 | 700 | 800 | 9,100 | 800 |
| 1999-12-17 | 760 | 760 | 690 | 700 | 12,400 | 700 |
| 1999-12-16 | 800 | 800 | 760 | 760 | 7,200 | 760 |
| 1999-12-15 | 850 | 850 | 785 | 800 | 7,900 | 800 |
| 1999-12-14 | 880 | 880 | 850 | 850 | 1,800 | 850 |
| 1999-12-13 | 900 | 900 | 870 | 880 | 9,300 | 880 |
| 1999-12-10 | 910 | 910 | 840 | 870 | 15,800 | 870 |
| 1999-12-09 | 910 | 910 | 860 | 860 | 2,300 | 860 |
| 1999-12-08 | 910 | 911 | 900 | 900 | 2,800 | 900 |
| 1999-12-07 | 940 | 940 | 921 | 921 | 4,800 | 921 |
| 1999-12-06 | 925 | 930 | 925 | 930 | 700 | 930 |
| 1999-12-03 | 925 | 930 | 925 | 930 | 900 | 930 |
| 1999-12-02 | 930 | 930 | 920 | 920 | 4,300 | 920 |
| 1999-12-01 | 960 | 960 | 920 | 930 | 8,700 | 930 |
| 1999-11-30 | 980 | 980 | 960 | 970 | 5,800 | 970 |
| 1999-11-29 | 980 | 980 | 970 | 980 | 11,800 | 980 |
| 1999-11-26 | 980 | 1,000 | 980 | 1,000 | 8,500 | 1,000 |
| 1999-11-25 | 995 | 995 | 980 | 990 | 9,100 | 990 |
| 1999-11-24 | 1,000 | 1,010 | 981 | 1,000 | 9,600 | 1,000 |
| 1999-11-22 | 1,040 | 1,040 | 990 | 990 | 9,900 | 990 |
| 1999-11-19 | 1,050 | 1,170 | 1,040 | 1,040 | 14,200 | 1,040 |
| 1999-11-18 | 1,000 | 1,200 | 1,000 | 1,020 | 10,100 | 1,020 |
| 1999-11-17 | 1,000 | 1,000 | 990 | 1,000 | 9,500 | 1,000 |
| 1999-11-16 | 980 | 1,000 | 980 | 990 | 12,100 | 990 |
| 1999-11-15 | 1,030 | 1,030 | 980 | 980 | 11,800 | 980 |
| 1999-11-12 | 1,190 | 1,190 | 1,020 | 1,030 | 18,300 | 1,030 |
| 1999-11-11 | 1,280 | 1,310 | 1,120 | 1,200 | 85,200 | 1,200 |
| 1999-11-10 | 1,280 | 1,280 | 1,240 | 1,280 | 194,700 | 1,280 |
| 1999-11-09 | 950 | 1,080 | 950 | 1,080 | 16,700 | 1,080 |
| 1999-11-08 | 990 | 990 | 980 | 980 | 4,700 | 980 |
| 1999-11-05 | 940 | 950 | 900 | 900 | 6,700 | 900 |
| 1999-11-04 | 990 | 990 | 940 | 940 | 6,100 | 940 |
| 1999-11-02 | 1,000 | 1,000 | 990 | 990 | 2,700 | 990 |
| 1999-11-01 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1999-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 1,000 |
| 1999-10-28 | 1,000 | 1,000 | 990 | 990 | 800 | 990 |
| 1999-10-27 | 1,000 | 1,000 | 990 | 1,000 | 7,400 | 1,000 |
| 1999-10-26 | 1,050 | 1,050 | 990 | 1,020 | 8,500 | 1,020 |
| 1999-10-25 | 1,020 | 1,050 | 1,020 | 1,050 | 400 | 1,050 |
| 1999-10-22 | 1,030 | 1,030 | 1,000 | 1,020 | 2,300 | 1,020 |
| 1999-10-21 | 1,020 | 1,040 | 1,020 | 1,030 | 1,700 | 1,030 |
| 1999-10-20 | 1,030 | 1,040 | 1,000 | 1,010 | 5,300 | 1,010 |
| 1999-10-19 | 1,040 | 1,050 | 1,010 | 1,010 | 5,200 | 1,010 |
| 1999-10-18 | 1,060 | 1,070 | 1,050 | 1,060 | 12,600 | 1,060 |
| 1999-10-15 | 1,060 | 1,070 | 1,060 | 1,070 | 2,200 | 1,070 |
| 1999-10-14 | 1,070 | 1,070 | 1,070 | 1,070 | 6,600 | 1,070 |
| 1999-10-13 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1999-10-12 | 1,080 | 1,090 | 1,080 | 1,090 | 1,100 | 1,090 |
| 1999-10-08 | 1,100 | 1,100 | 1,080 | 1,080 | 5,800 | 1,080 |
| 1999-10-07 | 1,070 | 1,100 | 1,070 | 1,100 | 4,200 | 1,100 |
| 1999-10-06 | 1,140 | 1,140 | 1,050 | 1,070 | 16,200 | 1,070 |
| 1999-10-05 | 1,120 | 1,150 | 1,100 | 1,100 | 11,400 | 1,100 |
| 1999-10-04 | 1,110 | 1,110 | 1,070 | 1,070 | 1,100 | 1,070 |
| 1999-10-01 | 1,070 | 1,140 | 1,010 | 1,140 | 11,100 | 1,140 |
| 1999-09-30 | 1,070 | 1,090 | 1,070 | 1,070 | 7,900 | 1,070 |
| 1999-09-29 | 1,030 | 1,070 | 1,010 | 1,070 | 4,500 | 1,070 |
| 1999-09-28 | 1,010 | 1,030 | 1,010 | 1,030 | 1,000 | 1,030 |
| 1999-09-27 | 1,000 | 1,010 | 1,000 | 1,010 | 500 | 1,010 |
| 1999-09-24 | 1,020 | 1,020 | 1,000 | 1,000 | 4,700 | 1,000 |
| 1999-09-22 | 1,030 | 1,030 | 1,010 | 1,020 | 3,500 | 1,020 |
| 1999-09-21 | 1,100 | 1,100 | 1,040 | 1,040 | 3,300 | 1,040 |
| 1999-09-20 | 1,060 | 1,150 | 1,060 | 1,130 | 9,400 | 1,130 |
| 1999-09-17 | 1,050 | 1,070 | 1,040 | 1,050 | 3,700 | 1,050 |
| 1999-09-16 | 1,100 | 1,100 | 1,050 | 1,050 | 3,900 | 1,050 |
| 1999-09-14 | 1,090 | 1,120 | 1,090 | 1,100 | 26,200 | 1,100 |
| 1999-09-13 | 1,050 | 1,090 | 1,050 | 1,080 | 23,300 | 1,080 |
| 1999-09-10 | 1,030 | 1,050 | 1,000 | 1,050 | 22,600 | 1,050 |
| 1999-09-09 | 1,030 | 1,050 | 1,020 | 1,030 | 7,000 | 1,030 |
| 1999-09-08 | 1,050 | 1,060 | 1,020 | 1,030 | 13,900 | 1,030 |
| 1999-09-07 | 1,090 | 1,100 | 1,030 | 1,050 | 18,900 | 1,050 |
| 1999-09-06 | 1,050 | 1,080 | 1,030 | 1,080 | 20,400 | 1,080 |
| 1999-09-03 | 1,030 | 1,050 | 1,000 | 1,010 | 13,500 | 1,010 |
| 1999-09-02 | 1,020 | 1,020 | 995 | 1,020 | 17,600 | 1,020 |
| 1999-09-01 | 1,030 | 1,040 | 1,030 | 1,040 | 9,400 | 1,040 |
| 1999-08-31 | 1,070 | 1,070 | 1,030 | 1,060 | 5,700 | 1,060 |
| 1999-08-30 | 1,030 | 1,090 | 1,030 | 1,070 | 5,800 | 1,070 |
| 1999-08-27 | 1,030 | 1,090 | 1,030 | 1,090 | 21,300 | 1,090 |
| 1999-08-26 | 1,100 | 1,150 | 1,030 | 1,030 | 12,200 | 1,030 |
| 1999-08-25 | 1,100 | 1,150 | 1,100 | 1,100 | 3,100 | 1,100 |
| 1999-08-24 | 1,080 | 1,100 | 1,080 | 1,100 | 2,500 | 1,100 |
| 1999-08-23 | 1,080 | 1,100 | 1,080 | 1,080 | 5,400 | 1,080 |
| 1999-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 1999-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 1999-08-18 | 1,160 | 1,160 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-08-17 | 1,130 | 1,160 | 1,130 | 1,160 | 7,200 | 1,160 |
| 1999-08-16 | 1,080 | 1,130 | 1,080 | 1,130 | 4,000 | 1,130 |
| 1999-08-13 | 1,040 | 1,080 | 1,040 | 1,080 | 2,300 | 1,080 |
| 1999-08-12 | 1,050 | 1,050 | 1,040 | 1,040 | 2,900 | 1,040 |
| 1999-08-11 | 1,090 | 1,100 | 1,030 | 1,030 | 2,600 | 1,030 |
| 1999-08-10 | 1,070 | 1,100 | 1,040 | 1,040 | 1,900 | 1,040 |
| 1999-08-09 | 1,100 | 1,100 | 1,050 | 1,090 | 1,200 | 1,090 |
| 1999-08-06 | 1,120 | 1,120 | 1,030 | 1,110 | 13,000 | 1,110 |
| 1999-08-05 | 1,100 | 1,100 | 1,040 | 1,040 | 1,600 | 1,040 |
| 1999-08-04 | 1,020 | 1,150 | 1,020 | 1,130 | 11,800 | 1,130 |
| 1999-08-03 | 1,050 | 1,050 | 1,020 | 1,020 | 8,300 | 1,020 |
| 1999-08-02 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1999-07-30 | 1,160 | 1,160 | 1,080 | 1,080 | 2,100 | 1,080 |
| 1999-07-29 | 1,070 | 1,190 | 1,070 | 1,180 | 3,900 | 1,180 |
| 1999-07-28 | 1,060 | 1,080 | 1,020 | 1,070 | 4,600 | 1,070 |
| 1999-07-27 | 1,050 | 1,080 | 1,050 | 1,050 | 1,100 | 1,050 |
| 1999-07-26 | 1,060 | 1,060 | 1,040 | 1,040 | 5,500 | 1,040 |
| 1999-07-23 | 1,100 | 1,110 | 1,060 | 1,060 | 4,100 | 1,060 |
| 1999-07-22 | 1,100 | 1,120 | 1,080 | 1,080 | 9,400 | 1,080 |
| 1999-07-21 | 1,170 | 1,170 | 1,110 | 1,110 | 3,500 | 1,110 |
| 1999-07-19 | 1,200 | 1,210 | 1,180 | 1,180 | 4,900 | 1,180 |
| 1999-07-16 | 1,210 | 1,220 | 1,180 | 1,200 | 16,900 | 1,200 |
| 1999-07-15 | 1,240 | 1,240 | 1,180 | 1,180 | 6,800 | 1,180 |
| 1999-07-14 | 1,240 | 1,240 | 1,200 | 1,210 | 9,600 | 1,210 |
| 1999-07-13 | 1,200 | 1,240 | 1,200 | 1,240 | 4,000 | 1,240 |
| 1999-07-12 | 1,210 | 1,210 | 1,180 | 1,200 | 600 | 1,200 |
| 1999-07-09 | 1,220 | 1,230 | 1,200 | 1,200 | 7,400 | 1,200 |
| 1999-07-08 | 1,240 | 1,270 | 1,200 | 1,210 | 10,100 | 1,210 |
| 1999-07-07 | 1,280 | 1,280 | 1,220 | 1,250 | 7,700 | 1,250 |
| 1999-07-06 | 1,340 | 1,340 | 1,280 | 1,280 | 16,900 | 1,280 |
| 1999-07-05 | 1,270 | 1,360 | 1,270 | 1,340 | 58,700 | 1,340 |
| 1999-07-02 | 1,240 | 1,270 | 1,220 | 1,270 | 33,300 | 1,270 |
| 1999-07-01 | 1,280 | 1,280 | 1,240 | 1,250 | 26,900 | 1,250 |
| 1999-06-30 | 1,210 | 1,300 | 1,210 | 1,280 | 60,200 | 1,280 |
| 1999-06-29 | 1,160 | 1,190 | 1,160 | 1,190 | 9,000 | 1,190 |
| 1999-06-28 | 1,180 | 1,180 | 1,150 | 1,180 | 7,300 | 1,180 |
| 1999-06-25 | 1,170 | 1,180 | 1,160 | 1,180 | 1,400 | 1,180 |
| 1999-06-24 | 1,150 | 1,190 | 1,150 | 1,160 | 4,900 | 1,160 |
| 1999-06-23 | 1,180 | 1,190 | 1,150 | 1,150 | 9,100 | 1,150 |
| 1999-06-22 | 1,120 | 1,190 | 1,120 | 1,150 | 81,400 | 1,150 |
| 1999-06-21 | 1,150 | 1,150 | 1,120 | 1,120 | 9,200 | 1,120 |
| 1999-06-18 | 1,120 | 1,150 | 1,100 | 1,140 | 10,400 | 1,140 |
| 1999-06-17 | 1,160 | 1,160 | 1,080 | 1,090 | 5,900 | 1,090 |
| 1999-06-16 | 1,160 | 1,170 | 1,150 | 1,170 | 2,600 | 1,170 |
| 1999-06-15 | 1,170 | 1,200 | 1,150 | 1,160 | 6,300 | 1,160 |
| 1999-06-14 | 1,150 | 1,230 | 1,100 | 1,170 | 9,500 | 1,170 |
| 1999-06-11 | 1,150 | 1,150 | 1,130 | 1,150 | 4,900 | 1,150 |
| 1999-06-10 | 1,130 | 1,130 | 1,080 | 1,130 | 5,300 | 1,130 |
| 1999-06-09 | 1,150 | 1,150 | 1,130 | 1,130 | 2,900 | 1,130 |
| 1999-06-08 | 1,200 | 1,240 | 1,150 | 1,150 | 9,500 | 1,150 |
| 1999-06-07 | 1,190 | 1,220 | 1,160 | 1,200 | 12,800 | 1,200 |
| 1999-06-04 | 1,170 | 1,170 | 1,100 | 1,130 | 8,500 | 1,130 |
| 1999-06-03 | 1,090 | 1,150 | 1,090 | 1,150 | 5,400 | 1,150 |
| 1999-06-02 | 1,030 | 1,050 | 1,000 | 1,050 | 3,800 | 1,050 |
| 1999-06-01 | 1,010 | 1,020 | 1,000 | 1,000 | 2,800 | 1,000 |
| 1999-05-31 | 1,050 | 1,050 | 1,010 | 1,010 | 1,700 | 1,010 |
| 1999-05-28 | 1,050 | 1,050 | 1,000 | 1,010 | 6,500 | 1,010 |
| 1999-05-27 | 1,000 | 1,090 | 1,000 | 1,070 | 6,300 | 1,070 |
| 1999-05-26 | 1,050 | 1,050 | 950 | 990 | 9,000 | 990 |
| 1999-05-25 | 1,180 | 1,180 | 1,060 | 1,060 | 5,200 | 1,060 |
| 1999-05-24 | 1,160 | 1,180 | 1,160 | 1,180 | 2,300 | 1,180 |
| 1999-05-21 | 1,160 | 1,200 | 1,160 | 1,180 | 1,100 | 1,180 |
| 1999-05-20 | 1,210 | 1,210 | 1,150 | 1,200 | 3,800 | 1,200 |
| 1999-05-19 | 1,210 | 1,240 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1999-05-18 | 1,200 | 1,260 | 1,200 | 1,250 | 6,300 | 1,250 |
| 1999-05-17 | 1,250 | 1,280 | 1,250 | 1,270 | 3,300 | 1,270 |
| 1999-05-14 | 1,250 | 1,310 | 1,250 | 1,280 | 11,900 | 1,280 |
| 1999-05-13 | 1,280 | 1,320 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1999-05-12 | 1,260 | 1,290 | 1,250 | 1,290 | 9,500 | 1,290 |
| 1999-05-11 | 1,280 | 1,280 | 1,270 | 1,270 | 5,900 | 1,270 |
| 1999-05-10 | 1,280 | 1,330 | 1,250 | 1,270 | 5,800 | 1,270 |
| 1999-05-07 | 1,330 | 1,330 | 1,280 | 1,280 | 3,600 | 1,280 |
| 1999-05-06 | 1,300 | 1,330 | 1,300 | 1,330 | 4,700 | 1,330 |
| 1999-04-30 | 1,270 | 1,300 | 1,270 | 1,300 | 2,200 | 1,300 |
| 1999-04-28 | 1,270 | 1,350 | 1,270 | 1,270 | 10,500 | 1,270 |
| 1999-04-27 | 1,350 | 1,380 | 1,310 | 1,310 | 12,000 | 1,310 |
| 1999-04-26 | 1,330 | 1,350 | 1,310 | 1,310 | 9,500 | 1,310 |
| 1999-04-23 | 1,350 | 1,350 | 1,280 | 1,340 | 16,500 | 1,340 |
| 1999-04-22 | 1,260 | 1,350 | 1,260 | 1,350 | 13,800 | 1,350 |
| 1999-04-21 | 1,250 | 1,260 | 1,200 | 1,260 | 12,400 | 1,260 |
| 1999-04-20 | 1,300 | 1,300 | 1,210 | 1,250 | 15,700 | 1,250 |
| 1999-04-19 | 1,380 | 1,380 | 1,310 | 1,310 | 13,200 | 1,310 |
| 1999-04-16 | 1,430 | 1,430 | 1,320 | 1,350 | 40,400 | 1,350 |
| 1999-04-15 | 1,300 | 1,430 | 1,280 | 1,430 | 127,600 | 1,430 |
| 1999-04-14 | 1,250 | 1,290 | 1,250 | 1,290 | 24,900 | 1,290 |
| 1999-04-13 | 1,300 | 1,300 | 1,240 | 1,240 | 18,900 | 1,240 |
| 1999-04-12 | 1,180 | 1,340 | 1,180 | 1,300 | 46,500 | 1,300 |
| 1999-04-09 | 1,200 | 1,200 | 1,140 | 1,180 | 4,800 | 1,180 |
| 1999-04-08 | 1,200 | 1,250 | 1,180 | 1,220 | 13,200 | 1,220 |
| 1999-04-07 | 1,150 | 1,200 | 1,150 | 1,200 | 13,400 | 1,200 |
| 1999-04-06 | 1,300 | 1,320 | 1,150 | 1,150 | 31,200 | 1,150 |
| 1999-04-05 | 1,280 | 1,300 | 1,200 | 1,280 | 47,800 | 1,280 |
| 1999-04-02 | 1,180 | 1,300 | 1,140 | 1,300 | 87,900 | 1,300 |
| 1999-04-01 | 1,050 | 1,220 | 1,020 | 1,200 | 125,700 | 1,200 |
| 1999-03-31 | 1,050 | 1,070 | 970 | 1,020 | 82,600 | 1,020 |
| 1999-03-30 | 930 | 1,000 | 930 | 1,000 | 47,800 | 1,000 |
| 1999-03-29 | 801 | 900 | 800 | 900 | 27,500 | 900 |
| 1999-03-26 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 1999-03-25 | 830 | 840 | 820 | 820 | 10,500 | 820 |
| 1999-03-24 | 800 | 850 | 800 | 820 | 24,800 | 820 |
| 1999-03-23 | 790 | 820 | 790 | 800 | 7,100 | 800 |
| 1999-03-19 | 799 | 800 | 780 | 800 | 7,300 | 800 |
| 1999-03-18 | 800 | 800 | 790 | 790 | 9,000 | 790 |
| 1999-03-17 | 790 | 800 | 761 | 790 | 5,300 | 790 |
| 1999-03-16 | 800 | 810 | 770 | 780 | 6,700 | 780 |
| 1999-03-15 | 765 | 800 | 751 | 800 | 8,800 | 800 |
| 1999-03-12 | 720 | 740 | 700 | 740 | 19,400 | 740 |
| 1999-03-11 | 749 | 750 | 690 | 710 | 7,600 | 710 |
| 1999-03-10 | 790 | 790 | 751 | 751 | 9,700 | 751 |
| 1999-03-09 | 782 | 800 | 782 | 783 | 3,000 | 783 |
| 1999-03-08 | 830 | 830 | 782 | 800 | 22,800 | 800 |
| 1999-03-05 | 765 | 818 | 765 | 800 | 27,200 | 800 |
| 1999-03-04 | 800 | 800 | 731 | 740 | 5,100 | 740 |
| 1999-03-03 | 840 | 848 | 805 | 805 | 11,800 | 805 |
| 1999-03-02 | 755 | 850 | 755 | 830 | 49,600 | 830 |
| 1999-03-01 | 760 | 769 | 750 | 760 | 23,700 | 760 |
| 1999-02-26 | 770 | 770 | 755 | 770 | 11,500 | 770 |
| 1999-02-25 | 800 | 800 | 775 | 775 | 16,000 | 775 |
| 1999-02-24 | 755 | 790 | 755 | 772 | 22,300 | 772 |
| 1999-02-23 | 805 | 805 | 725 | 755 | 51,900 | 755 |
| 1999-02-22 | 775 | 775 | 765 | 775 | 78,800 | 775 |
| 1999-02-19 | 675 | 675 | 675 | 675 | 100,800 | 675 |
| 1999-02-18 | 590 | 590 | 575 | 575 | 6,100 | 575 |
| 1999-02-17 | 590 | 590 | 550 | 590 | 6,800 | 590 |
| 1999-02-16 | 590 | 590 | 590 | 590 | 2,700 | 590 |
| 1999-02-15 | 590 | 590 | 590 | 590 | 500 | 590 |
| 1999-02-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-02-10 | 590 | 600 | 590 | 590 | 5,000 | 590 |
| 1999-02-09 | 611 | 611 | 610 | 610 | 1,000 | 610 |
| 1999-02-08 | 650 | 650 | 610 | 611 | 9,100 | 611 |
| 1999-02-05 | 580 | 620 | 580 | 612 | 6,100 | 612 |
| 1999-02-04 | 581 | 585 | 580 | 580 | 5,200 | 580 |
| 1999-02-03 | 570 | 589 | 567 | 570 | 6,900 | 570 |
| 1999-02-02 | 532 | 570 | 532 | 570 | 2,700 | 570 |
| 1999-02-01 | 525 | 530 | 525 | 530 | 4,200 | 530 |
| 1999-01-29 | 521 | 521 | 510 | 520 | 3,500 | 520 |
| 1999-01-28 | 521 | 521 | 520 | 521 | 1,600 | 521 |
| 1999-01-27 | 520 | 521 | 520 | 521 | 5,100 | 521 |
| 1999-01-26 | 520 | 520 | 511 | 520 | 1,400 | 520 |
| 1999-01-25 | 527 | 527 | 520 | 520 | 7,800 | 520 |
| 1999-01-22 | 524 | 524 | 524 | 524 | 400 | 524 |
| 1999-01-21 | 521 | 521 | 521 | 521 | 100 | 521 |
| 1999-01-20 | 520 | 520 | 520 | 520 | 500 | 520 |
| 1999-01-19 | 550 | 550 | 512 | 512 | 1,300 | 512 |
| 1999-01-18 | 550 | 550 | 545 | 550 | 1,900 | 550 |
| 1999-01-14 | 557 | 557 | 550 | 550 | 1,600 | 550 |
| 1999-01-13 | 575 | 575 | 555 | 557 | 1,800 | 557 |
| 1999-01-12 | 590 | 590 | 575 | 575 | 800 | 575 |
| 1999-01-11 | 572 | 581 | 572 | 581 | 3,500 | 581 |
| 1999-01-08 | 622 | 622 | 622 | 622 | 500 | 622 |
| 1999-01-07 | 620 | 650 | 620 | 622 | 4,700 | 622 |
| 1999-01-06 | 600 | 612 | 595 | 612 | 10,200 | 612 |
| 1999-01-05 | 585 | 585 | 570 | 570 | 4,200 | 570 |
| 1999-01-04 | 570 | 585 | 570 | 585 | 800 | 585 |
分割・併合履歴 ： [1993-12-27]1株→1.3株