6419 (株)マースグループホールディングス 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 | 3,000 | 3,050 | 2,890 | 3,020 | 17,700 | 1,510 |
| 1999-12-29 | 3,000 | 3,100 | 2,980 | 3,040 | 22,200 | 1,520 |
| 1999-12-28 | 3,110 | 3,110 | 3,000 | 3,020 | 15,400 | 1,510 |
| 1999-12-27 | 3,350 | 3,350 | 3,000 | 3,050 | 34,600 | 1,525 |
| 1999-12-24 | 3,000 | 3,150 | 2,950 | 3,150 | 65,300 | 1,575 |
| 1999-12-22 | 3,200 | 3,600 | 3,100 | 3,330 | 43,200 | 1,665 |
| 1999-12-21 | 3,000 | 3,100 | 2,860 | 3,100 | 60,000 | 1,550 |
| 1999-12-20 | 3,800 | 3,800 | 3,200 | 3,200 | 23,500 | 1,600 |
| 1999-12-17 | 3,850 | 3,850 | 3,600 | 3,700 | 19,100 | 1,850 |
| 1999-12-16 | 4,050 | 4,050 | 3,750 | 3,850 | 12,600 | 1,925 |
| 1999-12-15 | 4,200 | 4,200 | 4,020 | 4,150 | 13,700 | 2,075 |
| 1999-12-14 | 4,120 | 4,250 | 4,120 | 4,250 | 17,000 | 2,125 |
| 1999-12-13 | 4,060 | 4,100 | 3,980 | 4,070 | 18,000 | 2,035 |
| 1999-12-10 | 4,080 | 4,180 | 4,030 | 4,100 | 14,500 | 2,050 |
| 1999-12-09 | 4,050 | 4,080 | 3,950 | 4,080 | 24,700 | 2,040 |
| 1999-12-08 | 4,200 | 4,240 | 4,050 | 4,100 | 19,800 | 2,050 |
| 1999-12-07 | 4,400 | 4,440 | 4,160 | 4,300 | 49,800 | 2,150 |
| 1999-12-06 | 4,580 | 4,580 | 4,400 | 4,400 | 43,400 | 2,200 |
| 1999-12-03 | 3,980 | 4,330 | 3,980 | 4,330 | 47,700 | 2,165 |
| 1999-12-02 | 4,110 | 4,120 | 3,620 | 3,830 | 43,700 | 1,915 |
| 1999-12-01 | 4,590 | 4,590 | 4,110 | 4,110 | 39,200 | 2,055 |
| 1999-11-30 | 4,700 | 4,700 | 4,600 | 4,610 | 12,700 | 2,305 |
| 1999-11-29 | 4,810 | 4,820 | 4,700 | 4,750 | 10,300 | 2,375 |
| 1999-11-26 | 4,730 | 4,860 | 4,700 | 4,800 | 19,800 | 2,400 |
| 1999-11-25 | 4,970 | 5,020 | 4,710 | 4,720 | 25,100 | 2,360 |
| 1999-11-24 | 5,200 | 5,200 | 4,990 | 5,070 | 19,700 | 2,535 |
| 1999-11-22 | 5,350 | 5,460 | 5,200 | 5,200 | 9,600 | 2,600 |
| 1999-11-19 | 5,480 | 5,500 | 5,300 | 5,300 | 19,500 | 2,650 |
| 1999-11-18 | 5,210 | 5,500 | 5,100 | 5,500 | 12,800 | 2,750 |
| 1999-11-17 | 5,500 | 5,510 | 5,200 | 5,250 | 16,300 | 2,625 |
| 1999-11-16 | 5,000 | 5,400 | 5,000 | 5,300 | 20,300 | 2,650 |
| 1999-11-15 | 6,050 | 6,050 | 5,500 | 5,600 | 38,700 | 2,800 |
| 1999-11-12 | 5,400 | 5,510 | 5,000 | 5,450 | 24,500 | 2,725 |
| 1999-11-11 | 5,570 | 5,570 | 4,900 | 5,000 | 35,200 | 2,500 |
| 1999-11-10 | 5,710 | 5,750 | 5,460 | 5,460 | 11,100 | 2,730 |
| 1999-11-09 | 5,510 | 5,750 | 5,460 | 5,700 | 10,800 | 2,850 |
| 1999-11-08 | 5,800 | 5,810 | 5,400 | 5,400 | 17,000 | 2,700 |
| 1999-11-05 | 5,460 | 5,770 | 5,410 | 5,700 | 37,000 | 2,850 |
| 1999-11-04 | 5,460 | 5,660 | 5,350 | 5,360 | 15,200 | 2,680 |
| 1999-11-02 | 5,650 | 5,650 | 5,350 | 5,460 | 18,800 | 2,730 |
| 1999-11-01 | 5,340 | 5,690 | 5,340 | 5,660 | 27,200 | 2,830 |
| 1999-10-29 | 6,000 | 6,100 | 5,700 | 5,940 | 19,400 | 2,970 |
| 1999-10-28 | 6,300 | 6,300 | 6,100 | 6,100 | 10,300 | 3,050 |
| 1999-10-27 | 6,700 | 6,700 | 6,100 | 6,250 | 67,000 | 3,125 |
| 1999-10-26 | 5,900 | 5,900 | 5,600 | 5,800 | 8,600 | 2,900 |
| 1999-10-25 | 6,000 | 6,000 | 5,800 | 5,900 | 11,000 | 2,950 |
| 1999-10-22 | 5,520 | 5,900 | 5,520 | 5,900 | 12,000 | 2,950 |
| 1999-10-21 | 5,900 | 6,010 | 5,500 | 5,500 | 22,500 | 2,750 |
| 1999-10-20 | 5,700 | 5,850 | 5,600 | 5,800 | 26,000 | 2,900 |
| 1999-10-19 | 5,000 | 5,400 | 5,000 | 5,300 | 41,800 | 2,650 |
| 1999-10-18 | 4,950 | 5,010 | 4,950 | 4,950 | 35,300 | 2,475 |
| 1999-10-15 | 6,310 | 6,350 | 5,900 | 5,950 | 22,100 | 2,975 |
| 1999-10-14 | 6,480 | 6,480 | 6,200 | 6,200 | 10,800 | 3,100 |
| 1999-10-13 | 6,420 | 6,500 | 6,360 | 6,480 | 12,100 | 3,240 |
| 1999-10-12 | 6,950 | 6,950 | 6,360 | 6,550 | 9,300 | 3,275 |
| 1999-10-08 | 6,900 | 6,900 | 6,530 | 6,750 | 10,800 | 3,375 |
| 1999-10-07 | 7,000 | 7,100 | 6,800 | 6,900 | 17,300 | 3,450 |
| 1999-10-06 | 7,300 | 7,600 | 7,060 | 7,200 | 77,500 | 3,600 |
| 1999-10-05 | 6,870 | 6,870 | 6,550 | 6,850 | 8,800 | 3,425 |
| 1999-10-04 | 6,800 | 6,850 | 6,600 | 6,850 | 22,600 | 3,425 |
| 1999-10-01 | 6,300 | 6,900 | 6,300 | 6,800 | 46,400 | 3,400 |
| 1999-09-30 | 6,510 | 6,600 | 6,300 | 6,300 | 7,600 | 3,150 |
| 1999-09-29 | 6,600 | 6,600 | 6,210 | 6,500 | 10,200 | 3,250 |
| 1999-09-28 | 6,600 | 6,900 | 6,540 | 6,600 | 17,100 | 3,300 |
| 1999-09-27 | 6,200 | 6,400 | 6,200 | 6,350 | 16,000 | 3,175 |
| 1999-09-24 | 6,450 | 6,600 | 5,950 | 6,050 | 49,900 | 3,025 |
| 1999-09-22 | 6,930 | 7,010 | 6,930 | 6,950 | 19,400 | 3,475 |
| 1999-09-21 | 7,600 | 7,600 | 7,150 | 7,330 | 13,900 | 3,665 |
| 1999-09-20 | 7,600 | 7,800 | 7,550 | 7,660 | 21,900 | 3,830 |
| 1999-09-17 | 7,300 | 7,600 | 7,250 | 7,510 | 14,000 | 3,755 |
| 1999-09-16 | 7,650 | 7,900 | 7,350 | 7,500 | 41,100 | 3,750 |
| 1999-09-14 | 8,150 | 8,150 | 7,660 | 7,900 | 29,500 | 3,950 |
| 1999-09-13 | 8,210 | 8,210 | 7,900 | 8,050 | 62,200 | 4,025 |
| 1999-09-10 | 8,390 | 8,390 | 8,110 | 8,250 | 102,300 | 4,125 |
| 1999-09-09 | 8,150 | 8,500 | 7,850 | 8,400 | 227,000 | 4,200 |
| 1999-09-08 | 7,750 | 8,480 | 7,750 | 8,250 | 344,700 | 4,125 |
| 1999-09-07 | 7,790 | 7,790 | 7,600 | 7,700 | 80,500 | 3,850 |
| 1999-09-06 | 7,990 | 7,990 | 7,650 | 7,790 | 93,200 | 3,895 |
| 1999-09-03 | 8,000 | 8,000 | 7,750 | 7,890 | 178,100 | 3,945 |
| 1999-09-02 | 7,550 | 8,050 | 7,490 | 7,970 | 586,700 | 3,985 |
| 1999-09-01 | 6,600 | 7,150 | 6,500 | 7,050 | 96,600 | 3,525 |
| 1999-08-31 | 6,680 | 6,700 | 6,510 | 6,680 | 29,200 | 3,340 |
| 1999-08-30 | 6,700 | 6,750 | 6,610 | 6,690 | 28,300 | 3,345 |
| 1999-08-27 | 6,550 | 6,700 | 6,500 | 6,700 | 23,200 | 3,350 |
| 1999-08-26 | 6,560 | 6,700 | 6,450 | 6,450 | 19,000 | 3,225 |
| 1999-08-25 | 6,510 | 6,700 | 6,510 | 6,600 | 25,800 | 3,300 |
| 1999-08-24 | 6,600 | 6,690 | 6,500 | 6,600 | 29,100 | 3,300 |
| 1999-08-23 | 6,650 | 6,890 | 6,450 | 6,600 | 25,200 | 3,300 |
| 1999-08-20 | 6,550 | 6,700 | 6,550 | 6,650 | 38,900 | 3,325 |
| 1999-08-19 | 6,900 | 6,900 | 6,750 | 6,850 | 18,000 | 3,425 |
| 1999-08-18 | 7,020 | 7,100 | 6,800 | 6,900 | 32,300 | 3,450 |
| 1999-08-17 | 7,150 | 7,150 | 6,960 | 7,080 | 16,600 | 3,540 |
| 1999-08-16 | 6,980 | 7,140 | 6,970 | 7,100 | 22,000 | 3,550 |
| 1999-08-13 | 7,000 | 7,000 | 6,810 | 6,950 | 18,400 | 3,475 |
| 1999-08-12 | 6,800 | 6,950 | 6,790 | 6,900 | 21,300 | 3,450 |
| 1999-08-11 | 6,810 | 6,980 | 6,770 | 6,870 | 16,400 | 3,435 |
| 1999-08-10 | 6,940 | 7,000 | 6,760 | 7,000 | 26,100 | 3,500 |
| 1999-08-09 | 7,080 | 7,150 | 6,950 | 6,950 | 24,700 | 3,475 |
| 1999-08-06 | 7,150 | 7,500 | 7,050 | 7,200 | 28,800 | 3,600 |
| 1999-08-05 | 7,480 | 7,480 | 7,050 | 7,050 | 35,600 | 3,525 |
| 1999-08-04 | 7,460 | 7,600 | 7,330 | 7,380 | 115,800 | 3,690 |
| 1999-08-03 | 7,380 | 7,400 | 7,150 | 7,270 | 50,600 | 3,635 |
| 1999-08-02 | 7,140 | 7,370 | 7,000 | 7,300 | 40,400 | 3,650 |
| 1999-07-30 | 7,370 | 7,380 | 7,100 | 7,100 | 37,800 | 3,550 |
| 1999-07-29 | 7,500 | 7,520 | 7,300 | 7,400 | 88,800 | 3,700 |
| 1999-07-28 | 7,570 | 7,640 | 7,100 | 7,340 | 94,600 | 3,670 |
| 1999-07-27 | 7,320 | 7,740 | 7,160 | 7,470 | 245,200 | 3,735 |
| 1999-07-26 | 6,560 | 7,240 | 6,350 | 7,120 | 95,500 | 3,560 |
| 1999-07-23 | 6,570 | 6,700 | 6,520 | 6,650 | 31,800 | 3,325 |
| 1999-07-22 | 6,860 | 7,090 | 6,800 | 6,880 | 36,500 | 3,440 |
| 1999-07-21 | 7,150 | 7,150 | 6,850 | 6,860 | 28,100 | 3,430 |
| 1999-07-19 | 7,000 | 7,200 | 6,800 | 7,080 | 31,100 | 3,540 |
| 1999-07-16 | 7,290 | 7,300 | 7,000 | 7,000 | 30,900 | 3,500 |
| 1999-07-15 | 7,270 | 7,390 | 7,050 | 7,300 | 42,800 | 3,650 |
| 1999-07-14 | 7,400 | 7,400 | 7,200 | 7,370 | 65,500 | 3,685 |
| 1999-07-13 | 7,650 | 7,680 | 7,200 | 7,400 | 127,000 | 3,700 |
| 1999-07-12 | 7,040 | 7,700 | 7,000 | 7,550 | 296,400 | 3,775 |
| 1999-07-09 | 6,800 | 7,000 | 6,310 | 6,850 | 63,500 | 3,425 |
| 1999-07-08 | 7,300 | 7,300 | 6,760 | 6,800 | 63,500 | 3,400 |
| 1999-07-07 | 7,100 | 7,490 | 6,600 | 7,150 | 195,800 | 3,575 |
| 1999-07-06 | 7,000 | 7,800 | 7,000 | 7,050 | 391,000 | 3,525 |
| 1999-07-05 | 6,300 | 7,000 | 5,990 | 7,000 | 321,800 | 3,500 |
| 1999-07-02 | 5,110 | 6,100 | 5,060 | 6,000 | 333,600 | 3,000 |
| 1999-07-01 | 4,960 | 5,110 | 4,800 | 5,110 | 300,400 | 2,555 |
| 1999-06-30 | 4,200 | 4,610 | 4,190 | 4,610 | 134,100 | 2,305 |
| 1999-06-29 | 4,100 | 4,150 | 4,000 | 4,110 | 14,200 | 2,055 |
| 1999-06-28 | 4,060 | 4,090 | 4,000 | 4,050 | 11,300 | 2,025 |
| 1999-06-25 | 4,060 | 4,100 | 3,950 | 4,000 | 17,600 | 2,000 |
| 1999-06-24 | 4,230 | 4,230 | 4,050 | 4,050 | 15,500 | 2,025 |
| 1999-06-23 | 4,080 | 4,250 | 4,020 | 4,100 | 29,800 | 2,050 |
| 1999-06-22 | 4,200 | 4,200 | 4,060 | 4,100 | 13,700 | 2,050 |
| 1999-06-21 | 4,300 | 4,300 | 4,060 | 4,060 | 11,600 | 2,030 |
| 1999-06-18 | 4,200 | 4,350 | 4,100 | 4,150 | 26,100 | 2,075 |
| 1999-06-17 | 4,050 | 4,350 | 4,050 | 4,200 | 25,700 | 2,100 |
| 1999-06-16 | 4,250 | 4,250 | 4,050 | 4,050 | 13,800 | 2,025 |
| 1999-06-15 | 4,250 | 4,250 | 4,150 | 4,200 | 6,400 | 2,100 |
| 1999-06-14 | 4,150 | 4,300 | 4,100 | 4,300 | 9,700 | 2,150 |
| 1999-06-11 | 4,350 | 4,350 | 4,200 | 4,300 | 26,900 | 2,150 |
| 1999-06-10 | 4,300 | 4,390 | 4,250 | 4,300 | 50,200 | 2,150 |
| 1999-06-09 | 4,200 | 4,290 | 4,200 | 4,290 | 21,800 | 2,145 |
| 1999-06-08 | 4,300 | 4,400 | 4,040 | 4,160 | 21,000 | 2,080 |
| 1999-06-07 | 4,390 | 4,400 | 4,250 | 4,300 | 34,600 | 2,150 |
| 1999-06-04 | 4,400 | 4,480 | 4,310 | 4,380 | 77,200 | 2,190 |
| 1999-06-03 | 4,100 | 4,500 | 4,090 | 4,490 | 184,000 | 2,245 |
| 1999-06-02 | 3,910 | 4,150 | 3,900 | 4,090 | 59,100 | 2,045 |
| 1999-06-01 | 3,790 | 3,900 | 3,730 | 3,760 | 15,300 | 1,880 |
| 1999-05-31 | 3,650 | 3,850 | 3,650 | 3,650 | 4,600 | 1,825 |
| 1999-05-28 | 3,680 | 3,800 | 3,630 | 3,750 | 5,800 | 1,875 |
| 1999-05-27 | 3,800 | 3,850 | 3,650 | 3,700 | 8,800 | 1,850 |
| 1999-05-26 | 3,790 | 3,840 | 3,650 | 3,740 | 13,200 | 1,870 |
| 1999-05-25 | 3,800 | 3,800 | 3,660 | 3,780 | 15,200 | 1,890 |
| 1999-05-24 | 3,940 | 3,940 | 3,750 | 3,750 | 9,500 | 1,875 |
| 1999-05-21 | 3,760 | 3,950 | 3,760 | 3,950 | 8,200 | 1,975 |
| 1999-05-20 | 3,890 | 4,000 | 3,610 | 3,960 | 18,200 | 1,980 |
| 1999-05-19 | 3,950 | 4,000 | 3,860 | 3,890 | 19,700 | 1,945 |
| 1999-05-18 | 4,180 | 4,180 | 3,850 | 3,850 | 32,600 | 1,925 |
| 1999-05-17 | 4,150 | 4,300 | 4,000 | 4,180 | 43,400 | 2,090 |
| 1999-05-14 | 3,710 | 4,120 | 3,710 | 4,120 | 92,500 | 2,060 |
| 1999-05-13 | 3,690 | 3,800 | 3,610 | 3,620 | 26,600 | 1,810 |
| 1999-05-12 | 3,660 | 3,800 | 3,650 | 3,690 | 22,700 | 1,845 |
| 1999-05-11 | 3,810 | 3,810 | 3,700 | 3,810 | 15,800 | 1,905 |
| 1999-05-10 | 3,820 | 3,920 | 3,800 | 3,830 | 16,900 | 1,915 |
| 1999-05-07 | 4,000 | 4,000 | 3,900 | 3,910 | 12,500 | 1,955 |
| 1999-05-06 | 3,960 | 3,970 | 3,910 | 3,910 | 19,100 | 1,955 |
| 1999-04-30 | 3,900 | 4,000 | 3,900 | 3,910 | 14,500 | 1,955 |
| 1999-04-28 | 4,100 | 4,100 | 3,960 | 3,970 | 28,800 | 1,985 |
| 1999-04-27 | 4,150 | 4,150 | 3,990 | 4,060 | 34,200 | 2,030 |
| 1999-04-26 | 4,000 | 4,150 | 3,990 | 4,150 | 63,900 | 2,075 |
| 1999-04-23 | 3,950 | 3,950 | 3,800 | 3,950 | 44,200 | 1,975 |
| 1999-04-22 | 3,750 | 3,980 | 3,750 | 3,900 | 27,400 | 1,950 |
| 1999-04-21 | 3,700 | 4,000 | 3,450 | 3,800 | 76,000 | 1,900 |
| 1999-04-20 | 4,050 | 4,050 | 3,500 | 3,790 | 54,000 | 1,895 |
| 1999-04-19 | 4,260 | 4,260 | 4,000 | 4,000 | 61,100 | 2,000 |
| 1999-04-16 | 4,290 | 4,490 | 4,050 | 4,050 | 113,900 | 2,025 |
| 1999-04-15 | 4,000 | 4,460 | 3,900 | 4,300 | 199,100 | 2,150 |
| 1999-04-14 | 3,900 | 4,020 | 3,700 | 4,000 | 171,500 | 2,000 |
| 1999-04-13 | 3,390 | 3,850 | 3,330 | 3,850 | 148,300 | 1,925 |
| 1999-04-12 | 3,350 | 3,400 | 3,300 | 3,370 | 55,700 | 1,685 |
| 1999-04-09 | 3,500 | 3,620 | 3,400 | 3,400 | 120,000 | 1,700 |
| 1999-04-08 | 2,910 | 3,580 | 2,910 | 3,450 | 160,000 | 1,725 |
| 1999-04-07 | 2,800 | 3,120 | 2,780 | 3,100 | 115,500 | 1,550 |
| 1999-04-06 | 2,670 | 2,740 | 2,580 | 2,740 | 52,600 | 1,370 |
| 1999-04-05 | 2,555 | 2,790 | 2,555 | 2,650 | 72,300 | 1,325 |
| 1999-04-02 | 2,650 | 2,680 | 2,550 | 2,550 | 68,600 | 1,275 |
| 1999-04-01 | 2,450 | 2,740 | 2,310 | 2,680 | 121,800 | 1,340 |
| 1999-03-31 | 2,325 | 2,500 | 2,245 | 2,450 | 164,400 | 1,225 |
| 1999-03-30 | 1,900 | 2,110 | 1,900 | 2,110 | 140,800 | 1,055 |
| 1999-03-29 | 1,839 | 1,900 | 1,820 | 1,880 | 49,900 | 940 |
| 1999-03-26 | 1,815 | 1,850 | 1,750 | 1,840 | 14,400 | 920 |
| 1999-03-25 | 1,740 | 1,800 | 1,700 | 1,800 | 20,200 | 900 |
| 1999-03-24 | 1,710 | 1,760 | 1,620 | 1,710 | 26,300 | 855 |
| 1999-03-23 | 1,820 | 1,820 | 1,751 | 1,770 | 11,700 | 885 |
| 1999-03-19 | 1,820 | 1,830 | 1,751 | 1,780 | 18,700 | 890 |
| 1999-03-18 | 1,800 | 1,840 | 1,790 | 1,820 | 30,200 | 910 |
| 1999-03-17 | 1,800 | 1,840 | 1,800 | 1,820 | 46,800 | 910 |
| 1999-03-16 | 1,651 | 1,860 | 1,651 | 1,800 | 103,500 | 900 |
| 1999-03-15 | 1,650 | 1,680 | 1,650 | 1,651 | 2,800 | 825.50 |
| 1999-03-12 | 1,700 | 1,750 | 1,650 | 1,700 | 14,200 | 850 |
| 1999-03-11 | 1,749 | 1,760 | 1,680 | 1,700 | 22,700 | 850 |
| 1999-03-10 | 1,700 | 1,750 | 1,700 | 1,730 | 15,200 | 865 |
| 1999-03-09 | 1,739 | 1,740 | 1,700 | 1,711 | 7,200 | 855.50 |
| 1999-03-08 | 1,780 | 1,785 | 1,690 | 1,770 | 28,100 | 885 |
| 1999-03-05 | 1,660 | 1,750 | 1,610 | 1,740 | 26,400 | 870 |
| 1999-03-04 | 1,630 | 1,690 | 1,620 | 1,660 | 13,200 | 830 |
| 1999-03-03 | 1,750 | 1,778 | 1,650 | 1,690 | 15,000 | 845 |
| 1999-03-02 | 1,730 | 1,780 | 1,600 | 1,750 | 19,000 | 875 |
| 1999-03-01 | 1,800 | 1,801 | 1,750 | 1,760 | 28,600 | 880 |
| 1999-02-26 | 1,870 | 1,870 | 1,800 | 1,820 | 20,200 | 910 |
| 1999-02-25 | 1,890 | 1,950 | 1,850 | 1,880 | 74,900 | 940 |
| 1999-02-24 | 1,719 | 1,930 | 1,700 | 1,890 | 81,800 | 945 |
| 1999-02-23 | 1,738 | 1,738 | 1,650 | 1,720 | 33,900 | 860 |
| 1999-02-22 | 1,800 | 1,800 | 1,700 | 1,749 | 59,400 | 874.50 |
| 1999-02-19 | 1,490 | 1,670 | 1,480 | 1,670 | 100,600 | 835 |
| 1999-02-18 | 1,484 | 1,484 | 1,449 | 1,470 | 41,700 | 735 |
| 1999-02-17 | 1,402 | 1,490 | 1,402 | 1,488 | 75,700 | 744 |
| 1999-02-16 | 1,380 | 1,400 | 1,360 | 1,400 | 33,400 | 700 |
| 1999-02-15 | 1,250 | 1,310 | 1,230 | 1,310 | 41,300 | 655 |
| 1999-02-12 | 1,400 | 1,400 | 1,350 | 1,350 | 39,800 | 675 |
| 1999-02-10 | 1,450 | 1,450 | 1,350 | 1,400 | 137,600 | 700 |
| 1999-02-09 | 1,150 | 1,250 | 1,150 | 1,250 | 67,900 | 625 |
| 1999-02-08 | 1,000 | 1,050 | 1,000 | 1,050 | 27,000 | 525 |
| 1999-02-05 | 900 | 960 | 900 | 950 | 22,300 | 475 |
| 1999-02-04 | 960 | 960 | 910 | 910 | 25,800 | 455 |
| 1999-02-03 | 872 | 930 | 872 | 930 | 18,900 | 465 |
| 1999-02-02 | 888 | 888 | 870 | 870 | 4,000 | 435 |
| 1999-02-01 | 860 | 880 | 850 | 870 | 12,100 | 435 |
| 1999-01-29 | 866 | 866 | 855 | 865 | 6,600 | 432.50 |
| 1999-01-28 | 865 | 866 | 862 | 866 | 1,800 | 433 |
| 1999-01-27 | 880 | 900 | 861 | 861 | 2,800 | 430.50 |
| 1999-01-26 | 880 | 890 | 880 | 880 | 2,500 | 440 |
| 1999-01-25 | 900 | 900 | 880 | 880 | 2,100 | 440 |
| 1999-01-22 | 895 | 895 | 881 | 881 | 1,600 | 440.50 |
| 1999-01-21 | 880 | 880 | 861 | 861 | 700 | 430.50 |
| 1999-01-20 | 895 | 895 | 880 | 880 | 2,200 | 440 |
| 1999-01-19 | 880 | 880 | 860 | 870 | 2,000 | 435 |
| 1999-01-18 | 881 | 881 | 881 | 881 | 900 | 440.50 |
| 1999-01-14 | 880 | 880 | 880 | 880 | 1,100 | 440 |
| 1999-01-13 | 880 | 900 | 880 | 900 | 3,100 | 450 |
| 1999-01-12 | 881 | 920 | 880 | 920 | 4,900 | 460 |
| 1999-01-11 | 930 | 931 | 930 | 931 | 4,800 | 465.50 |
| 1999-01-08 | 910 | 931 | 910 | 931 | 8,200 | 465.50 |
| 1999-01-07 | 910 | 920 | 910 | 920 | 7,600 | 460 |
| 1999-01-06 | 900 | 930 | 900 | 910 | 15,300 | 455 |
| 1999-01-05 | 900 | 900 | 880 | 896 | 4,200 | 448 |
| 1999-01-04 | 900 | 900 | 900 | 900 | 3,200 | 450 |
分割・併合履歴 ： [2004-07-27]1株→2株
