6454 マックス(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 | 973 | 973 | 913 | 960 | 39,000 | 960 |
| 1999-12-29 | 908 | 910 | 895 | 903 | 62,000 | 903 |
| 1999-12-28 | 906 | 907 | 899 | 899 | 27,000 | 899 |
| 1999-12-27 | 900 | 905 | 900 | 901 | 7,000 | 901 |
| 1999-12-24 | 929 | 940 | 920 | 928 | 11,000 | 928 |
| 1999-12-22 | 920 | 940 | 920 | 939 | 8,000 | 939 |
| 1999-12-21 | 920 | 925 | 905 | 920 | 29,000 | 920 |
| 1999-12-20 | 930 | 931 | 925 | 925 | 33,000 | 925 |
| 1999-12-17 | 939 | 939 | 920 | 920 | 15,000 | 920 |
| 1999-12-16 | 909 | 919 | 909 | 911 | 27,000 | 911 |
| 1999-12-15 | 931 | 940 | 927 | 940 | 124,000 | 940 |
| 1999-12-14 | 890 | 927 | 890 | 927 | 77,000 | 927 |
| 1999-12-13 | 881 | 890 | 879 | 880 | 38,000 | 880 |
| 1999-12-10 | 895 | 899 | 861 | 875 | 107,000 | 875 |
| 1999-12-09 | 916 | 920 | 900 | 905 | 85,000 | 905 |
| 1999-12-08 | 924 | 924 | 911 | 911 | 74,000 | 911 |
| 1999-12-07 | 900 | 913 | 900 | 910 | 77,000 | 910 |
| 1999-12-06 | 928 | 928 | 900 | 909 | 95,000 | 909 |
| 1999-12-03 | 916 | 934 | 906 | 914 | 82,000 | 914 |
| 1999-12-02 | 936 | 936 | 916 | 916 | 63,000 | 916 |
| 1999-12-01 | 936 | 941 | 920 | 927 | 95,000 | 927 |
| 1999-11-30 | 960 | 960 | 936 | 936 | 77,000 | 936 |
| 1999-11-29 | 970 | 970 | 946 | 950 | 76,000 | 950 |
| 1999-11-26 | 970 | 980 | 960 | 980 | 99,000 | 980 |
| 1999-11-25 | 1,020 | 1,020 | 970 | 970 | 37,000 | 970 |
| 1999-11-24 | 1,001 | 1,021 | 1,001 | 1,020 | 55,000 | 1,020 |
| 1999-11-22 | 1,048 | 1,048 | 1,025 | 1,025 | 59,000 | 1,025 |
| 1999-11-19 | 1,020 | 1,028 | 1,019 | 1,028 | 48,000 | 1,028 |
| 1999-11-18 | 1,041 | 1,056 | 1,010 | 1,010 | 82,000 | 1,010 |
| 1999-11-17 | 1,040 | 1,040 | 1,010 | 1,040 | 146,000 | 1,040 |
| 1999-11-16 | 1,030 | 1,040 | 1,030 | 1,040 | 24,000 | 1,040 |
| 1999-11-15 | 1,030 | 1,050 | 1,030 | 1,030 | 108,000 | 1,030 |
| 1999-11-12 | 1,100 | 1,100 | 1,030 | 1,030 | 213,000 | 1,030 |
| 1999-11-11 | 1,071 | 1,091 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1999-11-10 | 1,079 | 1,080 | 1,070 | 1,070 | 32,000 | 1,070 |
| 1999-11-09 | 1,070 | 1,080 | 1,070 | 1,079 | 89,000 | 1,079 |
| 1999-11-08 | 1,080 | 1,087 | 1,070 | 1,079 | 226,000 | 1,079 |
| 1999-11-05 | 1,142 | 1,142 | 1,080 | 1,087 | 148,000 | 1,087 |
| 1999-11-04 | 1,195 | 1,195 | 1,100 | 1,122 | 100,000 | 1,122 |
| 1999-11-02 | 1,080 | 1,095 | 1,070 | 1,095 | 23,000 | 1,095 |
| 1999-11-01 | 1,161 | 1,161 | 1,116 | 1,135 | 73,000 | 1,135 |
| 1999-10-29 | 1,037 | 1,050 | 1,037 | 1,041 | 51,000 | 1,041 |
| 1999-10-28 | 1,040 | 1,042 | 1,030 | 1,030 | 22,000 | 1,030 |
| 1999-10-27 | 1,050 | 1,060 | 1,030 | 1,060 | 58,000 | 1,060 |
| 1999-10-26 | 1,060 | 1,060 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1999-10-25 | 1,049 | 1,061 | 1,048 | 1,060 | 57,000 | 1,060 |
| 1999-10-22 | 1,050 | 1,070 | 1,040 | 1,060 | 87,000 | 1,060 |
| 1999-10-21 | 1,050 | 1,051 | 1,031 | 1,031 | 28,000 | 1,031 |
| 1999-10-20 | 1,060 | 1,070 | 1,060 | 1,061 | 98,000 | 1,061 |
| 1999-10-19 | 1,040 | 1,060 | 1,036 | 1,060 | 47,000 | 1,060 |
| 1999-10-18 | 1,000 | 1,040 | 1,000 | 1,025 | 105,000 | 1,025 |
| 1999-10-15 | 1,040 | 1,050 | 1,001 | 1,001 | 71,000 | 1,001 |
| 1999-10-14 | 1,096 | 1,096 | 1,035 | 1,040 | 70,000 | 1,040 |
| 1999-10-13 | 1,109 | 1,110 | 1,085 | 1,085 | 38,000 | 1,085 |
| 1999-10-12 | 1,130 | 1,133 | 1,120 | 1,120 | 34,000 | 1,120 |
| 1999-10-08 | 1,130 | 1,133 | 1,120 | 1,121 | 75,000 | 1,121 |
| 1999-10-07 | 1,169 | 1,169 | 1,145 | 1,145 | 44,000 | 1,145 |
| 1999-10-06 | 1,210 | 1,210 | 1,181 | 1,181 | 18,000 | 1,181 |
| 1999-10-05 | 1,300 | 1,300 | 1,230 | 1,230 | 44,000 | 1,230 |
| 1999-10-04 | 1,240 | 1,248 | 1,225 | 1,225 | 20,000 | 1,225 |
| 1999-10-01 | 1,243 | 1,243 | 1,240 | 1,240 | 19,000 | 1,240 |
| 1999-09-30 | 1,240 | 1,279 | 1,213 | 1,269 | 91,000 | 1,269 |
| 1999-09-29 | 1,148 | 1,148 | 1,120 | 1,140 | 32,000 | 1,140 |
| 1999-09-28 | 1,148 | 1,149 | 1,136 | 1,138 | 14,000 | 1,138 |
| 1999-09-27 | 1,172 | 1,172 | 1,130 | 1,136 | 54,000 | 1,136 |
| 1999-09-24 | 1,137 | 1,200 | 1,137 | 1,160 | 63,000 | 1,160 |
| 1999-09-22 | 1,220 | 1,220 | 1,120 | 1,130 | 238,000 | 1,130 |
| 1999-09-21 | 1,299 | 1,299 | 1,220 | 1,250 | 26,000 | 1,250 |
| 1999-09-20 | 1,292 | 1,320 | 1,275 | 1,320 | 87,000 | 1,320 |
| 1999-09-17 | 1,200 | 1,200 | 1,185 | 1,192 | 42,000 | 1,192 |
| 1999-09-16 | 1,210 | 1,210 | 1,185 | 1,200 | 62,000 | 1,200 |
| 1999-09-14 | 1,250 | 1,251 | 1,210 | 1,210 | 41,000 | 1,210 |
| 1999-09-13 | 1,270 | 1,274 | 1,270 | 1,271 | 29,000 | 1,271 |
| 1999-09-10 | 1,335 | 1,335 | 1,282 | 1,283 | 42,000 | 1,283 |
| 1999-09-09 | 1,340 | 1,340 | 1,318 | 1,318 | 7,000 | 1,318 |
| 1999-09-08 | 1,280 | 1,291 | 1,280 | 1,280 | 21,000 | 1,280 |
| 1999-09-07 | 1,280 | 1,285 | 1,280 | 1,280 | 92,000 | 1,280 |
| 1999-09-06 | 1,350 | 1,350 | 1,275 | 1,275 | 85,000 | 1,275 |
| 1999-09-03 | 1,260 | 1,280 | 1,256 | 1,270 | 13,000 | 1,270 |
| 1999-09-02 | 1,300 | 1,300 | 1,262 | 1,262 | 19,000 | 1,262 |
| 1999-09-01 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1999-08-31 | 1,300 | 1,319 | 1,272 | 1,272 | 14,000 | 1,272 |
| 1999-08-30 | 1,305 | 1,310 | 1,300 | 1,300 | 102,000 | 1,300 |
| 1999-08-27 | 1,286 | 1,286 | 1,271 | 1,285 | 47,000 | 1,285 |
| 1999-08-26 | 1,280 | 1,300 | 1,270 | 1,300 | 77,000 | 1,300 |
| 1999-08-25 | 1,281 | 1,313 | 1,270 | 1,301 | 59,000 | 1,301 |
| 1999-08-24 | 1,300 | 1,301 | 1,261 | 1,301 | 87,000 | 1,301 |
| 1999-08-23 | 1,231 | 1,303 | 1,231 | 1,303 | 63,000 | 1,303 |
| 1999-08-20 | 1,208 | 1,230 | 1,180 | 1,230 | 42,000 | 1,230 |
| 1999-08-19 | 1,199 | 1,199 | 1,168 | 1,168 | 17,000 | 1,168 |
| 1999-08-18 | 1,181 | 1,185 | 1,170 | 1,179 | 61,000 | 1,179 |
| 1999-08-17 | 1,201 | 1,217 | 1,169 | 1,170 | 49,000 | 1,170 |
| 1999-08-16 | 1,180 | 1,199 | 1,180 | 1,190 | 40,000 | 1,190 |
| 1999-08-13 | 1,161 | 1,198 | 1,161 | 1,181 | 30,000 | 1,181 |
| 1999-08-12 | 1,200 | 1,200 | 1,185 | 1,189 | 18,000 | 1,189 |
| 1999-08-11 | 1,260 | 1,266 | 1,180 | 1,180 | 57,000 | 1,180 |
| 1999-08-10 | 1,250 | 1,275 | 1,250 | 1,275 | 69,000 | 1,275 |
| 1999-08-09 | 1,161 | 1,250 | 1,161 | 1,249 | 25,000 | 1,249 |
| 1999-08-06 | 1,190 | 1,191 | 1,165 | 1,166 | 72,000 | 1,166 |
| 1999-08-05 | 1,215 | 1,215 | 1,180 | 1,200 | 112,000 | 1,200 |
| 1999-08-04 | 1,161 | 1,215 | 1,160 | 1,215 | 93,000 | 1,215 |
| 1999-08-03 | 1,160 | 1,162 | 1,140 | 1,160 | 60,000 | 1,160 |
| 1999-08-02 | 1,184 | 1,185 | 1,168 | 1,174 | 37,000 | 1,174 |
| 1999-07-30 | 1,193 | 1,206 | 1,180 | 1,186 | 91,000 | 1,186 |
| 1999-07-29 | 1,220 | 1,220 | 1,180 | 1,193 | 70,000 | 1,193 |
| 1999-07-28 | 1,240 | 1,240 | 1,220 | 1,220 | 23,000 | 1,220 |
| 1999-07-27 | 1,260 | 1,260 | 1,240 | 1,245 | 38,000 | 1,245 |
| 1999-07-26 | 1,285 | 1,285 | 1,253 | 1,271 | 22,000 | 1,271 |
| 1999-07-23 | 1,279 | 1,299 | 1,250 | 1,299 | 28,000 | 1,299 |
| 1999-07-22 | 1,320 | 1,320 | 1,280 | 1,300 | 44,000 | 1,300 |
| 1999-07-21 | 1,357 | 1,357 | 1,317 | 1,325 | 73,000 | 1,325 |
| 1999-07-19 | 1,320 | 1,331 | 1,313 | 1,317 | 38,000 | 1,317 |
| 1999-07-16 | 1,337 | 1,358 | 1,327 | 1,331 | 42,000 | 1,331 |
| 1999-07-15 | 1,350 | 1,355 | 1,337 | 1,339 | 69,000 | 1,339 |
| 1999-07-14 | 1,336 | 1,353 | 1,336 | 1,351 | 34,000 | 1,351 |
| 1999-07-13 | 1,400 | 1,400 | 1,370 | 1,370 | 36,000 | 1,370 |
| 1999-07-12 | 1,331 | 1,410 | 1,331 | 1,410 | 53,000 | 1,410 |
| 1999-07-09 | 1,339 | 1,340 | 1,331 | 1,340 | 59,000 | 1,340 |
| 1999-07-08 | 1,340 | 1,350 | 1,330 | 1,339 | 62,000 | 1,339 |
| 1999-07-07 | 1,340 | 1,350 | 1,332 | 1,340 | 14,000 | 1,340 |
| 1999-07-06 | 1,360 | 1,360 | 1,330 | 1,340 | 36,000 | 1,340 |
| 1999-07-05 | 1,416 | 1,416 | 1,360 | 1,360 | 64,000 | 1,360 |
| 1999-07-02 | 1,406 | 1,450 | 1,350 | 1,356 | 102,000 | 1,356 |
| 1999-07-01 | 1,365 | 1,406 | 1,349 | 1,386 | 60,000 | 1,386 |
| 1999-06-30 | 1,404 | 1,404 | 1,325 | 1,325 | 40,000 | 1,325 |
| 1999-06-29 | 1,330 | 1,335 | 1,324 | 1,324 | 27,000 | 1,324 |
| 1999-06-28 | 1,320 | 1,336 | 1,320 | 1,327 | 10,000 | 1,327 |
| 1999-06-25 | 1,331 | 1,336 | 1,327 | 1,327 | 24,000 | 1,327 |
| 1999-06-24 | 1,340 | 1,345 | 1,335 | 1,337 | 61,000 | 1,337 |
| 1999-06-23 | 1,333 | 1,380 | 1,333 | 1,350 | 53,000 | 1,350 |
| 1999-06-22 | 1,393 | 1,413 | 1,345 | 1,413 | 25,000 | 1,413 |
| 1999-06-21 | 1,380 | 1,400 | 1,301 | 1,400 | 101,000 | 1,400 |
| 1999-06-18 | 1,330 | 1,387 | 1,320 | 1,380 | 116,000 | 1,380 |
| 1999-06-17 | 1,350 | 1,350 | 1,324 | 1,350 | 97,000 | 1,350 |
| 1999-06-16 | 1,380 | 1,380 | 1,345 | 1,350 | 48,000 | 1,350 |
| 1999-06-15 | 1,400 | 1,403 | 1,397 | 1,400 | 95,000 | 1,400 |
| 1999-06-14 | 1,415 | 1,420 | 1,395 | 1,400 | 56,000 | 1,400 |
| 1999-06-11 | 1,451 | 1,453 | 1,415 | 1,415 | 147,000 | 1,415 |
| 1999-06-10 | 1,365 | 1,430 | 1,365 | 1,410 | 29,000 | 1,410 |
| 1999-06-09 | 1,338 | 1,371 | 1,338 | 1,364 | 24,000 | 1,364 |
| 1999-06-08 | 1,360 | 1,360 | 1,335 | 1,335 | 31,000 | 1,335 |
| 1999-06-07 | 1,400 | 1,400 | 1,360 | 1,360 | 44,000 | 1,360 |
| 1999-06-04 | 1,346 | 1,389 | 1,346 | 1,362 | 10,000 | 1,362 |
| 1999-06-03 | 1,400 | 1,400 | 1,338 | 1,341 | 16,000 | 1,341 |
| 1999-06-02 | 1,400 | 1,400 | 1,399 | 1,400 | 51,000 | 1,400 |
| 1999-06-01 | 1,395 | 1,420 | 1,371 | 1,420 | 58,000 | 1,420 |
| 1999-05-31 | 1,375 | 1,385 | 1,374 | 1,385 | 53,000 | 1,385 |
| 1999-05-28 | 1,305 | 1,315 | 1,285 | 1,315 | 40,000 | 1,315 |
| 1999-05-27 | 1,390 | 1,390 | 1,330 | 1,345 | 18,000 | 1,345 |
| 1999-05-26 | 1,410 | 1,410 | 1,394 | 1,399 | 23,000 | 1,399 |
| 1999-05-25 | 1,405 | 1,432 | 1,360 | 1,432 | 29,000 | 1,432 |
| 1999-05-24 | 1,421 | 1,421 | 1,385 | 1,391 | 10,000 | 1,391 |
| 1999-05-21 | 1,445 | 1,450 | 1,415 | 1,437 | 61,000 | 1,437 |
| 1999-05-20 | 1,461 | 1,462 | 1,445 | 1,460 | 63,000 | 1,460 |
| 1999-05-19 | 1,470 | 1,485 | 1,470 | 1,481 | 36,000 | 1,481 |
| 1999-05-18 | 1,473 | 1,491 | 1,472 | 1,490 | 34,000 | 1,490 |
| 1999-05-17 | 1,472 | 1,476 | 1,469 | 1,475 | 117,000 | 1,475 |
| 1999-05-14 | 1,430 | 1,500 | 1,430 | 1,492 | 103,000 | 1,492 |
| 1999-05-13 | 1,400 | 1,450 | 1,400 | 1,450 | 36,000 | 1,450 |
| 1999-05-12 | 1,380 | 1,410 | 1,380 | 1,410 | 57,000 | 1,410 |
| 1999-05-11 | 1,366 | 1,396 | 1,366 | 1,380 | 33,000 | 1,380 |
| 1999-05-10 | 1,367 | 1,399 | 1,367 | 1,386 | 47,000 | 1,386 |
| 1999-05-07 | 1,380 | 1,400 | 1,380 | 1,384 | 39,000 | 1,384 |
| 1999-05-06 | 1,375 | 1,380 | 1,350 | 1,380 | 62,000 | 1,380 |
| 1999-04-30 | 1,370 | 1,370 | 1,350 | 1,352 | 120,000 | 1,352 |
| 1999-04-28 | 1,339 | 1,345 | 1,310 | 1,310 | 39,000 | 1,310 |
| 1999-04-27 | 1,329 | 1,349 | 1,329 | 1,340 | 10,000 | 1,340 |
| 1999-04-26 | 1,359 | 1,359 | 1,349 | 1,349 | 17,000 | 1,349 |
| 1999-04-23 | 1,323 | 1,368 | 1,323 | 1,368 | 54,000 | 1,368 |
| 1999-04-22 | 1,301 | 1,301 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1999-04-21 | 1,360 | 1,360 | 1,341 | 1,341 | 30,000 | 1,341 |
| 1999-04-20 | 1,360 | 1,360 | 1,343 | 1,343 | 33,000 | 1,343 |
| 1999-04-19 | 1,331 | 1,340 | 1,320 | 1,325 | 29,000 | 1,325 |
| 1999-04-16 | 1,357 | 1,358 | 1,343 | 1,345 | 48,000 | 1,345 |
| 1999-04-15 | 1,300 | 1,361 | 1,300 | 1,360 | 126,000 | 1,360 |
| 1999-04-14 | 1,260 | 1,280 | 1,260 | 1,280 | 28,000 | 1,280 |
| 1999-04-13 | 1,257 | 1,260 | 1,251 | 1,260 | 21,000 | 1,260 |
| 1999-04-12 | 1,258 | 1,260 | 1,258 | 1,259 | 25,000 | 1,259 |
| 1999-04-09 | 1,251 | 1,265 | 1,250 | 1,260 | 68,000 | 1,260 |
| 1999-04-08 | 1,240 | 1,260 | 1,240 | 1,249 | 221,000 | 1,249 |
| 1999-04-07 | 1,210 | 1,240 | 1,210 | 1,240 | 57,000 | 1,240 |
| 1999-04-06 | 1,240 | 1,240 | 1,190 | 1,210 | 39,000 | 1,210 |
| 1999-04-05 | 1,280 | 1,280 | 1,240 | 1,247 | 63,000 | 1,247 |
| 1999-04-02 | 1,180 | 1,240 | 1,180 | 1,201 | 46,000 | 1,201 |
| 1999-04-01 | 1,243 | 1,244 | 1,200 | 1,240 | 91,000 | 1,240 |
| 1999-03-31 | 1,170 | 1,265 | 1,162 | 1,252 | 91,000 | 1,252 |
| 1999-03-30 | 1,175 | 1,176 | 1,150 | 1,150 | 21,000 | 1,150 |
| 1999-03-29 | 1,143 | 1,179 | 1,143 | 1,179 | 29,000 | 1,179 |
| 1999-03-26 | 1,172 | 1,172 | 1,100 | 1,125 | 49,000 | 1,125 |
| 1999-03-25 | 1,201 | 1,201 | 1,171 | 1,180 | 48,000 | 1,180 |
| 1999-03-24 | 1,141 | 1,161 | 1,120 | 1,161 | 66,000 | 1,161 |
| 1999-03-23 | 1,160 | 1,160 | 1,100 | 1,101 | 51,000 | 1,101 |
| 1999-03-19 | 1,081 | 1,100 | 1,066 | 1,080 | 90,000 | 1,080 |
| 1999-03-18 | 1,120 | 1,130 | 1,055 | 1,055 | 118,000 | 1,055 |
| 1999-03-17 | 1,150 | 1,150 | 1,107 | 1,119 | 90,000 | 1,119 |
| 1999-03-16 | 1,154 | 1,160 | 1,150 | 1,159 | 75,000 | 1,159 |
| 1999-03-15 | 1,160 | 1,160 | 1,150 | 1,154 | 70,000 | 1,154 |
| 1999-03-12 | 1,199 | 1,199 | 1,155 | 1,160 | 153,000 | 1,160 |
| 1999-03-11 | 1,114 | 1,115 | 1,101 | 1,105 | 19,000 | 1,105 |
| 1999-03-10 | 1,090 | 1,120 | 1,085 | 1,116 | 56,000 | 1,116 |
| 1999-03-09 | 1,090 | 1,090 | 1,075 | 1,090 | 70,000 | 1,090 |
| 1999-03-08 | 1,149 | 1,150 | 1,082 | 1,090 | 30,000 | 1,090 |
| 1999-03-05 | 1,070 | 1,150 | 1,070 | 1,150 | 77,000 | 1,150 |
| 1999-03-04 | 1,100 | 1,100 | 1,065 | 1,070 | 79,000 | 1,070 |
| 1999-03-03 | 1,100 | 1,105 | 1,095 | 1,102 | 47,000 | 1,102 |
| 1999-03-02 | 1,110 | 1,129 | 1,108 | 1,108 | 118,000 | 1,108 |
| 1999-03-01 | 1,145 | 1,145 | 1,116 | 1,116 | 120,000 | 1,116 |
| 1999-02-26 | 1,100 | 1,105 | 1,100 | 1,105 | 37,000 | 1,105 |
| 1999-02-25 | 1,120 | 1,140 | 1,090 | 1,091 | 27,000 | 1,091 |
| 1999-02-24 | 1,100 | 1,100 | 1,090 | 1,090 | 56,000 | 1,090 |
| 1999-02-23 | 1,100 | 1,100 | 1,082 | 1,100 | 13,000 | 1,100 |
| 1999-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 57,000 | 1,100 |
| 1999-02-19 | 1,065 | 1,105 | 1,065 | 1,100 | 14,000 | 1,100 |
| 1999-02-18 | 1,120 | 1,130 | 1,120 | 1,125 | 16,000 | 1,125 |
| 1999-02-17 | 1,130 | 1,130 | 1,100 | 1,105 | 14,000 | 1,105 |
| 1999-02-16 | 1,130 | 1,134 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1999-02-15 | 1,135 | 1,135 | 1,120 | 1,134 | 8,000 | 1,134 |
| 1999-02-12 | 1,149 | 1,150 | 1,135 | 1,135 | 6,000 | 1,135 |
| 1999-02-10 | 1,157 | 1,157 | 1,152 | 1,153 | 34,000 | 1,153 |
| 1999-02-09 | 1,160 | 1,160 | 1,145 | 1,145 | 23,000 | 1,145 |
| 1999-02-08 | 1,200 | 1,200 | 1,169 | 1,169 | 166,000 | 1,169 |
| 1999-02-05 | 1,160 | 1,169 | 1,147 | 1,169 | 139,000 | 1,169 |
| 1999-02-04 | 1,133 | 1,135 | 1,133 | 1,135 | 30,000 | 1,135 |
| 1999-02-03 | 1,124 | 1,124 | 1,121 | 1,121 | 4,000 | 1,121 |
| 1999-02-02 | 1,159 | 1,160 | 1,149 | 1,150 | 24,000 | 1,150 |
| 1999-02-01 | 1,200 | 1,200 | 1,150 | 1,160 | 56,000 | 1,160 |
| 1999-01-29 | 1,090 | 1,125 | 1,090 | 1,125 | 67,000 | 1,125 |
| 1999-01-28 | 1,093 | 1,093 | 1,075 | 1,090 | 7,000 | 1,090 |
| 1999-01-27 | 1,111 | 1,111 | 1,100 | 1,108 | 53,000 | 1,108 |
| 1999-01-26 | 1,100 | 1,105 | 1,099 | 1,100 | 142,000 | 1,100 |
| 1999-01-25 | 1,079 | 1,109 | 1,077 | 1,109 | 59,000 | 1,109 |
| 1999-01-22 | 1,047 | 1,080 | 1,047 | 1,080 | 51,000 | 1,080 |
| 1999-01-21 | 999 | 1,040 | 999 | 1,040 | 19,000 | 1,040 |
| 1999-01-20 | 1,030 | 1,042 | 1,030 | 1,042 | 88,000 | 1,042 |
| 1999-01-19 | 1,030 | 1,040 | 1,030 | 1,035 | 29,000 | 1,035 |
| 1999-01-18 | 1,010 | 1,030 | 1,010 | 1,030 | 27,000 | 1,030 |
| 1999-01-14 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1999-01-13 | 1,021 | 1,021 | 1,010 | 1,010 | 45,000 | 1,010 |
| 1999-01-12 | 1,020 | 1,025 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1999-01-11 | 1,024 | 1,025 | 1,005 | 1,010 | 6,000 | 1,010 |
| 1999-01-08 | 1,025 | 1,025 | 1,024 | 1,024 | 10,000 | 1,024 |
| 1999-01-07 | 1,068 | 1,069 | 1,045 | 1,045 | 9,000 | 1,045 |
| 1999-01-06 | 1,060 | 1,069 | 1,049 | 1,069 | 12,000 | 1,069 |
| 1999-01-05 | 1,069 | 1,069 | 1,049 | 1,060 | 64,000 | 1,060 |
| 1999-01-04 | 1,069 | 1,069 | 1,009 | 1,009 | 13,000 | 1,009 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株
