6869 シスメックス(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 | 1,980 | 2,100 | 1,950 | 2,100 | 22,500 | 87.50 |
| 1999-12-29 | 2,000 | 2,050 | 1,970 | 2,005 | 42,100 | 83.54 |
| 1999-12-28 | 2,275 | 2,275 | 1,960 | 2,000 | 43,200 | 83.33 |
| 1999-12-27 | 2,290 | 2,300 | 2,250 | 2,290 | 12,000 | 95.42 |
| 1999-12-24 | 2,140 | 2,380 | 2,140 | 2,250 | 20,900 | 93.75 |
| 1999-12-22 | 2,100 | 2,145 | 2,100 | 2,140 | 48,500 | 89.17 |
| 1999-12-21 | 2,140 | 2,160 | 2,070 | 2,090 | 24,700 | 87.08 |
| 1999-12-20 | 2,430 | 2,430 | 2,300 | 2,300 | 7,800 | 95.83 |
| 1999-12-17 | 2,520 | 2,555 | 2,400 | 2,400 | 21,200 | 100 |
| 1999-12-16 | 2,690 | 2,690 | 2,550 | 2,555 | 9,500 | 106.46 |
| 1999-12-15 | 2,620 | 2,665 | 2,550 | 2,600 | 13,200 | 108.33 |
| 1999-12-14 | 2,610 | 2,700 | 2,600 | 2,660 | 6,600 | 110.83 |
| 1999-12-13 | 2,600 | 2,740 | 2,550 | 2,550 | 13,600 | 106.25 |
| 1999-12-10 | 2,540 | 2,670 | 2,500 | 2,600 | 19,400 | 108.33 |
| 1999-12-09 | 2,660 | 2,660 | 2,510 | 2,540 | 15,100 | 105.83 |
| 1999-12-08 | 2,810 | 2,830 | 2,590 | 2,700 | 13,500 | 112.50 |
| 1999-12-07 | 2,815 | 2,900 | 2,790 | 2,800 | 11,700 | 116.67 |
| 1999-12-06 | 2,770 | 2,960 | 2,770 | 2,810 | 37,900 | 117.08 |
| 1999-12-03 | 2,900 | 2,900 | 2,710 | 2,750 | 27,600 | 114.58 |
| 1999-12-02 | 2,910 | 2,910 | 2,880 | 2,900 | 22,500 | 120.83 |
| 1999-12-01 | 3,120 | 3,150 | 2,900 | 2,950 | 24,500 | 122.92 |
| 1999-11-30 | 3,100 | 3,150 | 3,060 | 3,100 | 10,600 | 129.17 |
| 1999-11-29 | 3,000 | 3,150 | 2,980 | 3,010 | 13,400 | 125.42 |
| 1999-11-26 | 3,180 | 3,180 | 2,980 | 3,150 | 14,400 | 131.25 |
| 1999-11-25 | 3,300 | 3,360 | 3,170 | 3,280 | 33,400 | 136.67 |
| 1999-11-24 | 3,290 | 3,390 | 3,180 | 3,280 | 39,900 | 136.67 |
| 1999-11-22 | 3,180 | 3,250 | 3,180 | 3,210 | 23,000 | 133.75 |
| 1999-11-19 | 3,200 | 3,260 | 3,110 | 3,150 | 30,900 | 131.25 |
| 1999-11-18 | 3,150 | 3,200 | 3,110 | 3,150 | 16,300 | 131.25 |
| 1999-11-17 | 3,040 | 3,150 | 3,010 | 3,090 | 34,400 | 128.75 |
| 1999-11-16 | 2,990 | 3,170 | 2,980 | 3,020 | 9,000 | 125.83 |
| 1999-11-15 | 3,090 | 3,260 | 2,970 | 3,260 | 29,300 | 135.83 |
| 1999-11-12 | 3,000 | 3,100 | 2,930 | 3,100 | 15,300 | 129.17 |
| 1999-11-11 | 3,110 | 3,110 | 3,010 | 3,010 | 18,000 | 125.42 |
| 1999-11-10 | 3,060 | 3,140 | 3,050 | 3,100 | 17,900 | 129.17 |
| 1999-11-09 | 3,170 | 3,280 | 3,150 | 3,220 | 16,100 | 134.17 |
| 1999-11-08 | 3,070 | 3,170 | 3,010 | 3,100 | 30,900 | 129.17 |
| 1999-11-05 | 2,980 | 3,010 | 2,950 | 2,980 | 32,100 | 124.17 |
| 1999-11-04 | 3,030 | 3,070 | 2,860 | 2,970 | 71,700 | 123.75 |
| 1999-11-02 | 3,200 | 3,210 | 3,170 | 3,180 | 8,400 | 132.50 |
| 1999-11-01 | 3,200 | 3,370 | 3,200 | 3,230 | 8,100 | 134.58 |
| 1999-10-29 | 3,380 | 3,380 | 3,200 | 3,200 | 16,100 | 133.33 |
| 1999-10-28 | 3,210 | 3,300 | 3,200 | 3,200 | 13,900 | 133.33 |
| 1999-10-27 | 3,300 | 3,350 | 3,210 | 3,210 | 24,500 | 133.75 |
| 1999-10-26 | 3,200 | 3,230 | 3,200 | 3,230 | 5,700 | 134.58 |
| 1999-10-25 | 3,160 | 3,240 | 3,160 | 3,200 | 22,100 | 133.33 |
| 1999-10-22 | 3,170 | 3,400 | 3,160 | 3,160 | 27,400 | 131.67 |
| 1999-10-21 | 3,250 | 3,330 | 3,150 | 3,150 | 35,800 | 131.25 |
| 1999-10-20 | 3,310 | 3,310 | 3,200 | 3,230 | 30,700 | 134.58 |
| 1999-10-19 | 2,950 | 3,050 | 2,950 | 3,010 | 40,400 | 125.42 |
| 1999-10-18 | 3,050 | 3,110 | 2,910 | 2,910 | 53,800 | 121.25 |
| 1999-10-15 | 3,510 | 3,510 | 3,400 | 3,410 | 25,900 | 142.08 |
| 1999-10-14 | 3,560 | 3,600 | 3,500 | 3,510 | 30,100 | 146.25 |
| 1999-10-13 | 3,600 | 3,650 | 3,580 | 3,600 | 17,000 | 150 |
| 1999-10-12 | 3,770 | 3,770 | 3,650 | 3,650 | 12,900 | 152.08 |
| 1999-10-08 | 3,830 | 3,840 | 3,650 | 3,700 | 17,700 | 154.17 |
| 1999-10-07 | 3,550 | 3,850 | 3,550 | 3,800 | 64,000 | 158.33 |
| 1999-10-06 | 3,600 | 3,600 | 3,500 | 3,590 | 28,900 | 149.58 |
| 1999-10-05 | 3,710 | 3,710 | 3,650 | 3,650 | 37,500 | 152.08 |
| 1999-10-04 | 3,700 | 3,780 | 3,700 | 3,730 | 32,800 | 155.42 |
| 1999-10-01 | 3,750 | 3,760 | 3,690 | 3,690 | 72,900 | 153.75 |
| 1999-09-30 | 3,700 | 3,750 | 3,670 | 3,700 | 34,900 | 154.17 |
| 1999-09-29 | 3,700 | 3,720 | 3,680 | 3,700 | 21,900 | 154.17 |
| 1999-09-28 | 3,680 | 3,730 | 3,660 | 3,690 | 33,300 | 153.75 |
| 1999-09-27 | 3,600 | 3,700 | 3,590 | 3,630 | 31,700 | 151.25 |
| 1999-09-24 | 3,650 | 3,690 | 3,420 | 3,500 | 45,400 | 145.83 |
| 1999-09-22 | 3,750 | 3,750 | 3,650 | 3,700 | 17,400 | 154.17 |
| 1999-09-21 | 3,960 | 4,010 | 3,900 | 3,950 | 16,800 | 164.58 |
| 1999-09-20 | 4,140 | 4,140 | 4,000 | 4,000 | 14,100 | 166.67 |
| 1999-09-17 | 4,050 | 4,130 | 3,960 | 4,070 | 25,400 | 169.58 |
| 1999-09-16 | 4,170 | 4,170 | 4,000 | 4,070 | 41,900 | 169.58 |
| 1999-09-14 | 4,430 | 4,450 | 4,330 | 4,420 | 74,900 | 184.17 |
| 1999-09-13 | 4,480 | 4,510 | 4,360 | 4,490 | 214,700 | 187.08 |
| 1999-09-10 | 4,250 | 4,450 | 4,200 | 4,430 | 217,000 | 184.58 |
| 1999-09-09 | 4,220 | 4,300 | 4,100 | 4,240 | 73,400 | 176.67 |
| 1999-09-08 | 4,250 | 4,260 | 4,160 | 4,160 | 130,600 | 173.33 |
| 1999-09-07 | 4,200 | 4,370 | 4,200 | 4,260 | 389,600 | 177.50 |
| 1999-09-06 | 4,240 | 4,240 | 4,090 | 4,100 | 211,900 | 170.83 |
| 1999-09-03 | 3,900 | 4,170 | 3,890 | 4,150 | 669,700 | 172.92 |
| 1999-09-02 | 3,690 | 3,870 | 3,660 | 3,700 | 151,900 | 154.17 |
| 1999-09-01 | 3,590 | 3,700 | 3,480 | 3,690 | 63,700 | 153.75 |
| 1999-08-31 | 3,560 | 3,600 | 3,450 | 3,600 | 16,600 | 150 |
| 1999-08-30 | 3,450 | 3,500 | 3,450 | 3,500 | 15,000 | 145.83 |
| 1999-08-27 | 3,430 | 3,450 | 3,350 | 3,450 | 16,000 | 143.75 |
| 1999-08-26 | 3,430 | 3,430 | 3,400 | 3,430 | 15,800 | 142.92 |
| 1999-08-25 | 3,500 | 3,500 | 3,420 | 3,430 | 12,100 | 142.92 |
| 1999-08-24 | 3,560 | 3,560 | 3,400 | 3,500 | 9,500 | 145.83 |
| 1999-08-23 | 3,500 | 3,500 | 3,450 | 3,500 | 13,200 | 145.83 |
| 1999-08-20 | 3,500 | 3,500 | 3,300 | 3,400 | 8,800 | 141.67 |
| 1999-08-19 | 3,450 | 3,630 | 3,400 | 3,450 | 6,100 | 143.75 |
| 1999-08-18 | 3,600 | 3,650 | 3,500 | 3,500 | 17,000 | 145.83 |
| 1999-08-17 | 3,600 | 3,600 | 3,510 | 3,600 | 12,700 | 150 |
| 1999-08-16 | 3,490 | 3,600 | 3,490 | 3,600 | 31,000 | 150 |
| 1999-08-13 | 3,310 | 3,410 | 3,300 | 3,400 | 11,400 | 141.67 |
| 1999-08-12 | 3,300 | 3,380 | 3,250 | 3,290 | 7,500 | 137.08 |
| 1999-08-11 | 3,250 | 3,350 | 3,250 | 3,270 | 6,400 | 136.25 |
| 1999-08-10 | 3,500 | 3,500 | 3,250 | 3,300 | 6,800 | 137.50 |
| 1999-08-09 | 3,350 | 3,500 | 3,350 | 3,500 | 8,700 | 145.83 |
| 1999-08-06 | 3,260 | 3,300 | 3,220 | 3,300 | 8,600 | 137.50 |
| 1999-08-05 | 3,260 | 3,300 | 3,210 | 3,260 | 19,900 | 135.83 |
| 1999-08-04 | 3,400 | 3,500 | 3,310 | 3,310 | 19,000 | 137.92 |
| 1999-08-03 | 3,400 | 3,580 | 3,400 | 3,460 | 24,700 | 144.17 |
| 1999-08-02 | 3,400 | 3,500 | 3,400 | 3,400 | 10,700 | 141.67 |
| 1999-07-30 | 3,690 | 3,700 | 3,560 | 3,700 | 36,500 | 154.17 |
| 1999-07-29 | 3,500 | 3,690 | 3,450 | 3,690 | 13,700 | 153.75 |
| 1999-07-28 | 3,400 | 3,500 | 3,380 | 3,400 | 20,700 | 141.67 |
| 1999-07-27 | 3,380 | 3,380 | 3,300 | 3,380 | 30,800 | 140.83 |
| 1999-07-26 | 3,300 | 3,400 | 3,300 | 3,380 | 24,500 | 140.83 |
| 1999-07-23 | 3,300 | 3,390 | 3,050 | 3,390 | 43,700 | 141.25 |
| 1999-07-22 | 3,600 | 3,660 | 3,400 | 3,450 | 17,300 | 143.75 |
| 1999-07-21 | 3,600 | 3,700 | 3,500 | 3,650 | 25,300 | 152.08 |
| 1999-07-19 | 3,660 | 3,700 | 3,630 | 3,640 | 34,000 | 151.67 |
| 1999-07-16 | 3,600 | 3,710 | 3,600 | 3,660 | 16,200 | 152.50 |
| 1999-07-15 | 3,600 | 3,700 | 3,600 | 3,700 | 32,000 | 154.17 |
| 1999-07-14 | 3,800 | 3,800 | 3,650 | 3,710 | 25,400 | 154.58 |
| 1999-07-13 | 3,800 | 3,850 | 3,700 | 3,800 | 18,300 | 158.33 |
| 1999-07-12 | 3,660 | 3,850 | 3,650 | 3,800 | 23,300 | 158.33 |
| 1999-07-09 | 3,700 | 3,800 | 3,600 | 3,640 | 45,900 | 151.67 |
| 1999-07-08 | 4,000 | 4,000 | 3,700 | 3,710 | 42,300 | 154.58 |
| 1999-07-07 | 4,100 | 4,110 | 3,850 | 3,900 | 111,100 | 162.50 |
| 1999-07-06 | 3,860 | 4,130 | 3,860 | 3,960 | 348,500 | 165 |
| 1999-07-05 | 3,850 | 3,890 | 3,760 | 3,840 | 97,300 | 160 |
| 1999-07-02 | 3,800 | 3,840 | 3,710 | 3,800 | 83,600 | 158.33 |
| 1999-07-01 | 3,800 | 3,800 | 3,710 | 3,790 | 79,800 | 157.92 |
| 1999-06-30 | 3,890 | 3,890 | 3,750 | 3,750 | 58,700 | 156.25 |
| 1999-06-29 | 3,840 | 3,890 | 3,700 | 3,750 | 48,400 | 156.25 |
| 1999-06-28 | 3,700 | 3,950 | 3,700 | 3,790 | 51,000 | 157.92 |
| 1999-06-25 | 3,790 | 3,800 | 3,620 | 3,690 | 45,400 | 153.75 |
| 1999-06-24 | 4,000 | 4,000 | 3,800 | 3,840 | 47,100 | 160 |
| 1999-06-23 | 3,990 | 4,000 | 3,860 | 4,000 | 111,600 | 166.67 |
| 1999-06-22 | 3,950 | 3,990 | 3,800 | 3,980 | 103,800 | 165.83 |
| 1999-06-21 | 4,000 | 4,080 | 3,800 | 4,000 | 160,600 | 166.67 |
| 1999-06-18 | 3,880 | 4,080 | 3,750 | 3,970 | 251,400 | 165.42 |
| 1999-06-17 | 3,690 | 3,900 | 3,680 | 3,890 | 315,400 | 162.08 |
| 1999-06-16 | 3,460 | 3,690 | 3,440 | 3,640 | 298,000 | 151.67 |
| 1999-06-15 | 3,360 | 3,460 | 3,350 | 3,430 | 198,700 | 142.92 |
| 1999-06-14 | 3,360 | 3,380 | 3,210 | 3,360 | 74,500 | 140 |
| 1999-06-11 | 3,300 | 3,400 | 3,240 | 3,360 | 73,100 | 140 |
| 1999-06-10 | 3,300 | 3,310 | 3,160 | 3,300 | 106,500 | 137.50 |
| 1999-06-09 | 3,380 | 3,400 | 3,280 | 3,300 | 130,200 | 137.50 |
| 1999-06-08 | 3,320 | 3,480 | 3,150 | 3,400 | 306,500 | 141.67 |
| 1999-06-07 | 3,150 | 3,380 | 3,070 | 3,320 | 474,500 | 138.33 |
| 1999-06-04 | 2,810 | 3,050 | 2,800 | 3,050 | 435,400 | 127.08 |
| 1999-06-03 | 2,700 | 2,700 | 2,600 | 2,650 | 69,200 | 110.42 |
| 1999-06-02 | 2,720 | 2,750 | 2,680 | 2,720 | 261,700 | 113.33 |
| 1999-06-01 | 2,430 | 2,700 | 2,410 | 2,680 | 424,700 | 111.67 |
| 1999-05-31 | 2,280 | 2,380 | 2,240 | 2,350 | 89,300 | 97.92 |
| 1999-05-28 | 2,100 | 2,270 | 2,080 | 2,250 | 70,100 | 93.75 |
| 1999-05-27 | 2,140 | 2,180 | 2,110 | 2,130 | 8,800 | 88.75 |
| 1999-05-26 | 2,090 | 2,150 | 2,090 | 2,140 | 14,400 | 89.17 |
| 1999-05-25 | 2,170 | 2,170 | 2,120 | 2,160 | 24,800 | 90 |
| 1999-05-24 | 2,200 | 2,200 | 2,120 | 2,200 | 27,300 | 91.67 |
| 1999-05-21 | 2,120 | 2,180 | 2,120 | 2,160 | 11,100 | 90 |
| 1999-05-20 | 2,140 | 2,160 | 2,110 | 2,120 | 7,400 | 88.33 |
| 1999-05-19 | 2,120 | 2,150 | 2,100 | 2,100 | 18,600 | 87.50 |
| 1999-05-18 | 2,180 | 2,220 | 2,120 | 2,120 | 39,000 | 88.33 |
| 1999-05-17 | 2,000 | 2,100 | 1,990 | 2,100 | 10,900 | 87.50 |
| 1999-05-14 | 2,090 | 2,100 | 2,005 | 2,100 | 13,200 | 87.50 |
| 1999-05-13 | 2,095 | 2,100 | 2,025 | 2,090 | 8,800 | 87.08 |
| 1999-05-12 | 2,100 | 2,100 | 2,010 | 2,015 | 19,000 | 83.96 |
| 1999-05-11 | 2,120 | 2,190 | 2,100 | 2,100 | 55,000 | 87.50 |
| 1999-05-10 | 2,185 | 2,200 | 2,150 | 2,200 | 23,000 | 91.67 |
| 1999-05-07 | 2,200 | 2,230 | 2,150 | 2,225 | 30,800 | 92.71 |
| 1999-05-06 | 2,190 | 2,230 | 2,190 | 2,220 | 32,500 | 92.50 |
| 1999-04-30 | 2,200 | 2,230 | 2,130 | 2,150 | 39,900 | 89.58 |
| 1999-04-28 | 2,130 | 2,250 | 2,130 | 2,220 | 167,000 | 92.50 |
| 1999-04-27 | 2,040 | 2,100 | 1,960 | 2,095 | 65,600 | 87.29 |
| 1999-04-26 | 1,960 | 2,050 | 1,950 | 2,000 | 15,100 | 83.33 |
| 1999-04-23 | 1,990 | 1,990 | 1,900 | 1,900 | 39,900 | 79.17 |
| 1999-04-22 | 2,010 | 2,010 | 1,900 | 1,980 | 9,700 | 82.50 |
| 1999-04-21 | 1,960 | 1,960 | 1,880 | 1,920 | 9,400 | 80 |
| 1999-04-20 | 1,930 | 1,970 | 1,830 | 1,960 | 23,200 | 81.67 |
| 1999-04-19 | 2,135 | 2,135 | 1,980 | 1,990 | 23,100 | 82.92 |
| 1999-04-16 | 2,060 | 2,180 | 2,060 | 2,095 | 79,700 | 87.29 |
| 1999-04-15 | 2,020 | 2,020 | 1,960 | 1,960 | 13,300 | 81.67 |
| 1999-04-14 | 2,015 | 2,050 | 2,000 | 2,010 | 18,500 | 83.75 |
| 1999-04-13 | 1,980 | 2,020 | 1,920 | 2,000 | 24,900 | 83.33 |
| 1999-04-12 | 2,020 | 2,030 | 1,980 | 1,980 | 15,100 | 82.50 |
| 1999-04-09 | 2,120 | 2,140 | 2,020 | 2,100 | 18,500 | 87.50 |
| 1999-04-08 | 2,160 | 2,200 | 2,140 | 2,150 | 27,600 | 89.58 |
| 1999-04-07 | 2,200 | 2,200 | 2,120 | 2,160 | 37,300 | 90 |
| 1999-04-06 | 2,240 | 2,270 | 2,110 | 2,200 | 86,100 | 91.67 |
| 1999-04-05 | 2,050 | 2,280 | 2,050 | 2,280 | 157,700 | 95 |
| 1999-04-02 | 1,800 | 1,999 | 1,800 | 1,980 | 113,700 | 82.50 |
| 1999-04-01 | 1,800 | 1,830 | 1,760 | 1,790 | 26,400 | 74.58 |
| 1999-03-31 | 1,850 | 1,850 | 1,800 | 1,840 | 34,000 | 76.67 |
| 1999-03-30 | 1,691 | 1,870 | 1,690 | 1,850 | 77,500 | 77.08 |
| 1999-03-29 | 1,650 | 1,691 | 1,650 | 1,690 | 28,400 | 70.42 |
| 1999-03-26 | 1,680 | 1,690 | 1,615 | 1,620 | 31,000 | 67.50 |
| 1999-03-25 | 1,520 | 1,650 | 1,520 | 1,599 | 42,000 | 66.63 |
| 1999-03-24 | 1,510 | 1,610 | 1,490 | 1,610 | 29,000 | 67.08 |
| 1999-03-23 | 1,530 | 1,530 | 1,500 | 1,502 | 27,500 | 62.58 |
| 1999-03-19 | 1,480 | 1,490 | 1,460 | 1,485 | 13,800 | 61.88 |
| 1999-03-18 | 1,500 | 1,520 | 1,480 | 1,489 | 13,400 | 62.04 |
| 1999-03-17 | 1,510 | 1,510 | 1,480 | 1,505 | 14,600 | 62.71 |
| 1999-03-16 | 1,482 | 1,500 | 1,410 | 1,500 | 21,900 | 62.50 |
| 1999-03-15 | 1,480 | 1,500 | 1,480 | 1,480 | 6,200 | 61.67 |
| 1999-03-12 | 1,470 | 1,500 | 1,470 | 1,480 | 9,500 | 61.67 |
| 1999-03-11 | 1,595 | 1,595 | 1,500 | 1,500 | 8,500 | 62.50 |
| 1999-03-10 | 1,540 | 1,590 | 1,510 | 1,565 | 29,500 | 65.21 |
| 1999-03-09 | 1,550 | 1,563 | 1,541 | 1,541 | 13,500 | 64.21 |
| 1999-03-08 | 1,580 | 1,600 | 1,540 | 1,560 | 6,900 | 65 |
| 1999-03-05 | 1,530 | 1,560 | 1,500 | 1,539 | 11,500 | 64.13 |
| 1999-03-04 | 1,520 | 1,550 | 1,510 | 1,530 | 8,400 | 63.75 |
| 1999-03-03 | 1,550 | 1,571 | 1,530 | 1,530 | 15,900 | 63.75 |
| 1999-03-02 | 1,670 | 1,670 | 1,540 | 1,540 | 26,400 | 64.17 |
| 1999-03-01 | 1,640 | 1,660 | 1,610 | 1,650 | 42,300 | 68.75 |
| 1999-02-26 | 1,640 | 1,650 | 1,615 | 1,620 | 61,900 | 67.50 |
| 1999-02-25 | 1,600 | 1,640 | 1,575 | 1,640 | 120,400 | 68.33 |
| 1999-02-24 | 1,500 | 1,585 | 1,480 | 1,570 | 102,600 | 65.42 |
| 1999-02-23 | 1,451 | 1,480 | 1,451 | 1,470 | 24,000 | 61.25 |
| 1999-02-22 | 1,545 | 1,550 | 1,480 | 1,480 | 54,600 | 61.67 |
| 1999-02-19 | 1,430 | 1,530 | 1,425 | 1,515 | 150,400 | 63.13 |
| 1999-02-18 | 1,420 | 1,425 | 1,391 | 1,410 | 80,600 | 58.75 |
| 1999-02-17 | 1,305 | 1,420 | 1,305 | 1,391 | 167,500 | 57.96 |
| 1999-02-16 | 1,275 | 1,300 | 1,265 | 1,265 | 13,900 | 52.71 |
| 1999-02-15 | 1,254 | 1,275 | 1,254 | 1,274 | 14,800 | 53.08 |
| 1999-02-12 | 1,254 | 1,264 | 1,250 | 1,253 | 17,100 | 52.21 |
| 1999-02-10 | 1,260 | 1,269 | 1,220 | 1,254 | 12,900 | 52.25 |
| 1999-02-09 | 1,281 | 1,283 | 1,280 | 1,280 | 10,600 | 53.33 |
| 1999-02-08 | 1,350 | 1,350 | 1,280 | 1,280 | 5,300 | 53.33 |
| 1999-02-05 | 1,310 | 1,350 | 1,300 | 1,300 | 6,400 | 54.17 |
| 1999-02-04 | 1,260 | 1,310 | 1,260 | 1,310 | 11,300 | 54.58 |
| 1999-02-03 | 1,280 | 1,280 | 1,270 | 1,270 | 7,500 | 52.92 |
| 1999-02-02 | 1,300 | 1,300 | 1,271 | 1,300 | 6,900 | 54.17 |
| 1999-02-01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 54.17 |
| 1999-01-29 | 1,280 | 1,300 | 1,270 | 1,300 | 2,700 | 54.17 |
| 1999-01-28 | 1,300 | 1,300 | 1,270 | 1,300 | 4,400 | 54.17 |
| 1999-01-26 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 54.17 |
| 1999-01-25 | 1,280 | 1,320 | 1,280 | 1,300 | 3,700 | 54.17 |
| 1999-01-22 | 1,270 | 1,280 | 1,250 | 1,280 | 6,100 | 53.33 |
| 1999-01-21 | 1,309 | 1,310 | 1,270 | 1,298 | 2,400 | 54.08 |
| 1999-01-20 | 1,270 | 1,310 | 1,270 | 1,310 | 2,200 | 54.58 |
| 1999-01-19 | 1,230 | 1,240 | 1,220 | 1,240 | 103,100 | 51.67 |
| 1999-01-18 | 1,250 | 1,260 | 1,250 | 1,260 | 1,900 | 52.50 |
| 1999-01-14 | 1,260 | 1,280 | 1,260 | 1,280 | 1,100 | 53.33 |
| 1999-01-13 | 1,280 | 1,300 | 1,260 | 1,300 | 5,400 | 54.17 |
| 1999-01-12 | 1,280 | 1,300 | 1,280 | 1,300 | 3,700 | 54.17 |
| 1999-01-11 | 1,300 | 1,320 | 1,290 | 1,300 | 13,700 | 54.17 |
| 1999-01-08 | 1,280 | 1,300 | 1,270 | 1,280 | 6,800 | 53.33 |
| 1999-01-07 | 1,280 | 1,300 | 1,251 | 1,260 | 1,400 | 52.50 |
| 1999-01-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,700 | 54.17 |
| 1999-01-05 | 1,345 | 1,345 | 1,300 | 1,330 | 1,600 | 55.42 |
| 1999-01-04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 56.25 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
