6905 コーセル(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 | 3,000 | 3,050 | 2,900 | 2,900 | 3,800 | 1,450 |
| 1999-12-29 | 3,010 | 3,090 | 3,000 | 3,000 | 9,400 | 1,500 |
| 1999-12-28 | 3,020 | 3,050 | 2,990 | 3,000 | 16,400 | 1,500 |
| 1999-12-27 | 3,100 | 3,100 | 2,870 | 2,940 | 13,100 | 1,470 |
| 1999-12-24 | 3,000 | 3,100 | 3,000 | 3,090 | 27,600 | 1,545 |
| 1999-12-22 | 2,980 | 2,980 | 2,860 | 2,970 | 24,000 | 1,485 |
| 1999-12-21 | 2,900 | 2,900 | 2,700 | 2,800 | 18,900 | 1,400 |
| 1999-12-20 | 2,800 | 2,800 | 2,610 | 2,795 | 15,600 | 1,397.50 |
| 1999-12-17 | 2,970 | 3,000 | 2,700 | 2,820 | 18,600 | 1,410 |
| 1999-12-16 | 2,990 | 2,990 | 2,850 | 2,850 | 5,400 | 1,425 |
| 1999-12-15 | 3,000 | 3,000 | 2,900 | 3,000 | 12,200 | 1,500 |
| 1999-12-14 | 3,000 | 3,000 | 2,950 | 3,000 | 17,900 | 1,500 |
| 1999-12-13 | 2,900 | 3,010 | 2,900 | 3,000 | 27,500 | 1,500 |
| 1999-12-10 | 2,865 | 2,910 | 2,855 | 2,900 | 15,100 | 1,450 |
| 1999-12-09 | 2,900 | 2,925 | 2,820 | 2,850 | 7,800 | 1,425 |
| 1999-12-08 | 3,000 | 3,000 | 2,910 | 2,990 | 10,100 | 1,495 |
| 1999-12-07 | 3,000 | 3,040 | 2,950 | 3,000 | 10,500 | 1,500 |
| 1999-12-06 | 3,050 | 3,050 | 2,990 | 3,000 | 11,600 | 1,500 |
| 1999-12-03 | 2,920 | 3,000 | 2,870 | 2,990 | 7,000 | 1,495 |
| 1999-12-02 | 2,910 | 2,950 | 2,900 | 2,900 | 3,400 | 1,450 |
| 1999-12-01 | 3,000 | 3,150 | 2,870 | 3,050 | 11,000 | 1,525 |
| 1999-11-30 | 3,150 | 3,150 | 3,000 | 3,000 | 6,400 | 1,500 |
| 1999-11-29 | 3,020 | 3,200 | 3,020 | 3,200 | 18,100 | 1,600 |
| 1999-11-26 | 3,170 | 3,220 | 3,110 | 3,160 | 21,600 | 1,580 |
| 1999-11-25 | 3,260 | 3,290 | 3,200 | 3,250 | 53,600 | 1,625 |
| 1999-11-24 | 3,180 | 3,310 | 3,170 | 3,290 | 113,800 | 1,645 |
| 1999-11-22 | 3,100 | 3,160 | 3,080 | 3,150 | 111,800 | 1,575 |
| 1999-11-19 | 2,820 | 3,100 | 2,820 | 3,070 | 118,800 | 1,535 |
| 1999-11-18 | 2,735 | 2,850 | 2,720 | 2,800 | 14,100 | 1,400 |
| 1999-11-17 | 2,815 | 2,815 | 2,670 | 2,710 | 16,500 | 1,355 |
| 1999-11-16 | 2,885 | 2,890 | 2,800 | 2,800 | 16,500 | 1,400 |
| 1999-11-15 | 2,890 | 2,910 | 2,810 | 2,850 | 19,900 | 1,425 |
| 1999-11-12 | 2,900 | 2,900 | 2,890 | 2,890 | 9,600 | 1,445 |
| 1999-11-11 | 3,000 | 3,010 | 2,900 | 2,905 | 27,900 | 1,452.50 |
| 1999-11-10 | 3,060 | 3,060 | 2,970 | 3,000 | 17,200 | 1,500 |
| 1999-11-09 | 3,100 | 3,110 | 3,070 | 3,070 | 39,200 | 1,535 |
| 1999-11-08 | 3,060 | 3,130 | 3,060 | 3,080 | 77,500 | 1,540 |
| 1999-11-05 | 3,080 | 3,100 | 3,000 | 3,000 | 59,300 | 1,500 |
| 1999-11-04 | 2,925 | 3,080 | 2,920 | 3,030 | 70,900 | 1,515 |
| 1999-11-02 | 2,930 | 2,945 | 2,890 | 2,925 | 10,200 | 1,462.50 |
| 1999-11-01 | 2,950 | 2,950 | 2,920 | 2,920 | 14,800 | 1,460 |
| 1999-10-29 | 2,850 | 2,920 | 2,810 | 2,920 | 49,900 | 1,460 |
| 1999-10-28 | 2,850 | 2,850 | 2,800 | 2,810 | 16,300 | 1,405 |
| 1999-10-27 | 2,900 | 2,915 | 2,850 | 2,850 | 22,000 | 1,425 |
| 1999-10-26 | 2,900 | 2,960 | 2,845 | 2,845 | 84,100 | 1,422.50 |
| 1999-10-25 | 2,940 | 2,970 | 2,930 | 2,940 | 14,700 | 1,470 |
| 1999-10-22 | 2,925 | 2,980 | 2,920 | 2,930 | 12,200 | 1,465 |
| 1999-10-21 | 2,930 | 2,970 | 2,925 | 2,925 | 18,600 | 1,462.50 |
| 1999-10-20 | 2,850 | 2,970 | 2,850 | 2,970 | 5,700 | 1,485 |
| 1999-10-19 | 2,890 | 2,890 | 2,760 | 2,850 | 12,900 | 1,425 |
| 1999-10-18 | 2,750 | 2,890 | 2,750 | 2,890 | 11,500 | 1,445 |
| 1999-10-15 | 3,200 | 3,200 | 3,050 | 3,050 | 22,600 | 1,525 |
| 1999-10-14 | 3,150 | 3,190 | 3,110 | 3,190 | 23,100 | 1,595 |
| 1999-10-13 | 3,200 | 3,200 | 3,100 | 3,160 | 25,100 | 1,580 |
| 1999-10-12 | 3,210 | 3,250 | 3,150 | 3,200 | 45,700 | 1,600 |
| 1999-10-08 | 2,995 | 3,200 | 2,945 | 3,140 | 71,400 | 1,570 |
| 1999-10-07 | 3,000 | 3,010 | 2,930 | 2,950 | 19,900 | 1,475 |
| 1999-10-06 | 2,990 | 3,060 | 2,940 | 3,000 | 38,400 | 1,500 |
| 1999-10-05 | 3,050 | 3,050 | 2,950 | 2,950 | 16,500 | 1,475 |
| 1999-10-04 | 2,860 | 3,050 | 2,860 | 3,050 | 45,900 | 1,525 |
| 1999-10-01 | 2,860 | 2,940 | 2,840 | 2,840 | 19,200 | 1,420 |
| 1999-09-30 | 2,900 | 2,950 | 2,850 | 2,950 | 12,600 | 1,475 |
| 1999-09-29 | 2,900 | 2,910 | 2,830 | 2,900 | 28,700 | 1,450 |
| 1999-09-28 | 2,900 | 2,900 | 2,820 | 2,900 | 26,200 | 1,450 |
| 1999-09-27 | 2,840 | 2,900 | 2,820 | 2,900 | 10,400 | 1,450 |
| 1999-09-24 | 2,840 | 2,840 | 2,600 | 2,800 | 34,900 | 1,400 |
| 1999-09-22 | 2,900 | 2,900 | 2,800 | 2,840 | 33,800 | 1,420 |
| 1999-09-21 | 3,000 | 3,050 | 2,960 | 2,960 | 30,900 | 1,480 |
| 1999-09-20 | 3,050 | 3,140 | 3,000 | 3,050 | 29,800 | 1,525 |
| 1999-09-17 | 3,150 | 3,170 | 3,050 | 3,050 | 13,500 | 1,525 |
| 1999-09-16 | 2,980 | 3,230 | 2,960 | 3,170 | 34,500 | 1,585 |
| 1999-09-14 | 3,180 | 3,200 | 3,100 | 3,180 | 30,900 | 1,590 |
| 1999-09-13 | 3,250 | 3,300 | 3,200 | 3,280 | 40,300 | 1,640 |
| 1999-09-10 | 3,300 | 3,350 | 3,250 | 3,250 | 45,900 | 1,625 |
| 1999-09-09 | 3,350 | 3,390 | 3,150 | 3,250 | 65,900 | 1,625 |
| 1999-09-08 | 3,230 | 3,450 | 3,230 | 3,350 | 242,800 | 1,675 |
| 1999-09-07 | 3,100 | 3,260 | 3,100 | 3,230 | 242,900 | 1,615 |
| 1999-09-06 | 3,100 | 3,140 | 3,050 | 3,080 | 104,100 | 1,540 |
| 1999-09-03 | 2,930 | 3,150 | 2,915 | 3,150 | 298,500 | 1,575 |
| 1999-09-02 | 2,890 | 3,000 | 2,850 | 2,885 | 251,700 | 1,442.50 |
| 1999-09-01 | 2,885 | 2,900 | 2,830 | 2,890 | 112,000 | 1,445 |
| 1999-08-31 | 2,850 | 2,900 | 2,830 | 2,900 | 103,600 | 1,450 |
| 1999-08-30 | 2,860 | 2,880 | 2,800 | 2,870 | 78,200 | 1,435 |
| 1999-08-27 | 2,750 | 2,900 | 2,710 | 2,900 | 82,100 | 1,450 |
| 1999-08-26 | 2,650 | 2,750 | 2,605 | 2,750 | 81,400 | 1,375 |
| 1999-08-25 | 2,635 | 2,650 | 2,610 | 2,640 | 31,600 | 1,320 |
| 1999-08-24 | 2,600 | 2,650 | 2,600 | 2,625 | 16,900 | 1,312.50 |
| 1999-08-23 | 2,600 | 2,600 | 2,560 | 2,600 | 48,300 | 1,300 |
| 1999-08-20 | 2,490 | 2,570 | 2,490 | 2,570 | 13,700 | 1,285 |
| 1999-08-19 | 2,540 | 2,550 | 2,460 | 2,500 | 20,800 | 1,250 |
| 1999-08-18 | 2,700 | 2,700 | 2,550 | 2,550 | 48,700 | 1,275 |
| 1999-08-17 | 2,750 | 2,750 | 2,610 | 2,610 | 54,100 | 1,305 |
| 1999-08-16 | 2,630 | 2,750 | 2,630 | 2,715 | 95,800 | 1,357.50 |
| 1999-08-13 | 2,595 | 2,640 | 2,580 | 2,620 | 72,700 | 1,310 |
| 1999-08-12 | 2,380 | 2,600 | 2,380 | 2,555 | 73,900 | 1,277.50 |
| 1999-08-11 | 2,290 | 2,430 | 2,280 | 2,340 | 29,800 | 1,170 |
| 1999-08-10 | 2,295 | 2,295 | 2,250 | 2,280 | 39,200 | 1,140 |
| 1999-08-09 | 2,300 | 2,320 | 2,290 | 2,295 | 26,500 | 1,147.50 |
| 1999-08-06 | 2,460 | 2,460 | 2,300 | 2,300 | 7,500 | 1,150 |
| 1999-08-05 | 2,400 | 2,400 | 2,260 | 2,260 | 11,200 | 1,130 |
| 1999-08-04 | 2,590 | 2,590 | 2,400 | 2,440 | 19,500 | 1,220 |
| 1999-08-03 | 2,475 | 2,480 | 2,355 | 2,400 | 9,300 | 1,200 |
| 1999-08-02 | 2,485 | 2,540 | 2,480 | 2,480 | 28,300 | 1,240 |
| 1999-07-30 | 2,485 | 2,500 | 2,360 | 2,495 | 15,600 | 1,247.50 |
| 1999-07-29 | 2,350 | 2,500 | 2,350 | 2,440 | 19,800 | 1,220 |
| 1999-07-28 | 2,240 | 2,350 | 2,240 | 2,340 | 30,600 | 1,170 |
| 1999-07-27 | 2,395 | 2,395 | 2,140 | 2,240 | 26,500 | 1,120 |
| 1999-07-26 | 2,350 | 2,400 | 2,350 | 2,400 | 7,900 | 1,200 |
| 1999-07-23 | 2,400 | 2,400 | 2,310 | 2,400 | 30,100 | 1,200 |
| 1999-07-22 | 2,460 | 2,480 | 2,400 | 2,410 | 27,800 | 1,205 |
| 1999-07-21 | 2,550 | 2,560 | 2,450 | 2,450 | 21,300 | 1,225 |
| 1999-07-19 | 2,600 | 2,600 | 2,510 | 2,510 | 23,700 | 1,255 |
| 1999-07-16 | 2,660 | 2,700 | 2,550 | 2,625 | 20,700 | 1,312.50 |
| 1999-07-15 | 2,830 | 2,830 | 2,620 | 2,700 | 34,500 | 1,350 |
| 1999-07-14 | 2,800 | 2,850 | 2,790 | 2,830 | 36,800 | 1,415 |
| 1999-07-13 | 2,660 | 2,850 | 2,660 | 2,800 | 46,400 | 1,400 |
| 1999-07-12 | 2,690 | 2,690 | 2,590 | 2,590 | 28,200 | 1,295 |
| 1999-07-09 | 2,500 | 2,610 | 2,500 | 2,610 | 32,100 | 1,305 |
| 1999-07-08 | 2,625 | 2,650 | 2,505 | 2,510 | 60,100 | 1,255 |
| 1999-07-07 | 2,740 | 2,770 | 2,580 | 2,600 | 78,500 | 1,300 |
| 1999-07-06 | 2,990 | 2,990 | 2,700 | 2,780 | 74,300 | 1,390 |
| 1999-07-05 | 2,820 | 3,050 | 2,820 | 2,930 | 186,900 | 1,465 |
| 1999-07-02 | 2,800 | 2,820 | 2,655 | 2,800 | 150,600 | 1,400 |
| 1999-07-01 | 2,500 | 2,805 | 2,500 | 2,805 | 405,000 | 1,402.50 |
| 1999-06-30 | 2,395 | 2,500 | 2,355 | 2,405 | 391,600 | 1,202.50 |
| 1999-06-29 | 2,100 | 2,240 | 2,070 | 2,235 | 296,700 | 1,117.50 |
| 1999-06-28 | 1,921 | 2,040 | 1,921 | 2,030 | 62,900 | 1,015 |
| 1999-06-25 | 2,000 | 2,000 | 1,920 | 1,920 | 40,300 | 960 |
| 1999-06-24 | 2,000 | 2,020 | 1,950 | 1,970 | 77,000 | 985 |
| 1999-06-23 | 1,890 | 2,080 | 1,850 | 2,000 | 204,600 | 1,000 |
| 1999-06-22 | 1,870 | 1,870 | 1,810 | 1,840 | 59,200 | 920 |
| 1999-06-21 | 1,840 | 1,900 | 1,820 | 1,850 | 106,900 | 925 |
| 1999-06-18 | 1,685 | 1,850 | 1,680 | 1,810 | 148,700 | 905 |
| 1999-06-17 | 1,684 | 1,684 | 1,624 | 1,656 | 2,700 | 828 |
| 1999-06-16 | 1,620 | 1,650 | 1,600 | 1,610 | 22,300 | 805 |
| 1999-06-15 | 1,600 | 1,690 | 1,600 | 1,680 | 5,400 | 840 |
| 1999-06-14 | 1,620 | 1,700 | 1,620 | 1,625 | 9,000 | 812.50 |
| 1999-06-11 | 1,700 | 1,700 | 1,650 | 1,650 | 5,200 | 825 |
| 1999-06-10 | 1,700 | 1,700 | 1,660 | 1,670 | 4,700 | 835 |
| 1999-06-09 | 1,651 | 1,655 | 1,650 | 1,655 | 3,800 | 827.50 |
| 1999-06-08 | 1,720 | 1,720 | 1,580 | 1,650 | 18,000 | 825 |
| 1999-06-07 | 1,690 | 1,690 | 1,650 | 1,690 | 12,400 | 845 |
| 1999-06-04 | 1,600 | 1,690 | 1,570 | 1,680 | 22,900 | 840 |
| 1999-06-03 | 1,530 | 1,600 | 1,530 | 1,600 | 2,400 | 800 |
| 1999-06-02 | 1,550 | 1,600 | 1,550 | 1,560 | 4,500 | 780 |
| 1999-06-01 | 1,550 | 1,630 | 1,500 | 1,610 | 8,800 | 805 |
| 1999-05-31 | 1,550 | 1,550 | 1,450 | 1,550 | 4,900 | 775 |
| 1999-05-28 | 1,590 | 1,590 | 1,500 | 1,550 | 5,500 | 775 |
| 1999-05-27 | 1,650 | 1,650 | 1,550 | 1,600 | 8,300 | 800 |
| 1999-05-26 | 1,650 | 1,660 | 1,600 | 1,630 | 5,200 | 815 |
| 1999-05-25 | 1,650 | 1,670 | 1,650 | 1,650 | 7,400 | 825 |
| 1999-05-24 | 1,600 | 1,660 | 1,600 | 1,660 | 7,100 | 830 |
| 1999-05-21 | 1,650 | 1,680 | 1,640 | 1,680 | 5,500 | 840 |
| 1999-05-20 | 1,630 | 1,650 | 1,610 | 1,640 | 7,800 | 820 |
| 1999-05-19 | 1,680 | 1,680 | 1,620 | 1,620 | 4,800 | 810 |
| 1999-05-18 | 1,630 | 1,700 | 1,600 | 1,605 | 15,000 | 802.50 |
| 1999-05-17 | 1,700 | 1,700 | 1,630 | 1,630 | 12,800 | 815 |
| 1999-05-14 | 1,750 | 1,750 | 1,670 | 1,710 | 10,900 | 855 |
| 1999-05-13 | 1,740 | 1,760 | 1,720 | 1,750 | 17,100 | 875 |
| 1999-05-12 | 1,780 | 1,780 | 1,730 | 1,770 | 32,900 | 885 |
| 1999-05-11 | 1,770 | 1,770 | 1,700 | 1,770 | 19,500 | 885 |
| 1999-05-10 | 1,750 | 1,780 | 1,730 | 1,770 | 47,800 | 885 |
| 1999-05-07 | 1,751 | 1,760 | 1,700 | 1,750 | 34,000 | 875 |
| 1999-05-06 | 1,750 | 1,790 | 1,700 | 1,735 | 88,000 | 867.50 |
| 1999-04-30 | 1,660 | 1,750 | 1,650 | 1,730 | 48,600 | 865 |
| 1999-04-28 | 1,660 | 1,680 | 1,650 | 1,680 | 21,400 | 840 |
| 1999-04-27 | 1,630 | 1,660 | 1,630 | 1,650 | 39,100 | 825 |
| 1999-04-26 | 1,630 | 1,645 | 1,580 | 1,600 | 22,800 | 800 |
| 1999-04-23 | 1,620 | 1,670 | 1,600 | 1,630 | 20,200 | 815 |
| 1999-04-22 | 1,570 | 1,620 | 1,560 | 1,620 | 19,700 | 810 |
| 1999-04-21 | 1,640 | 1,640 | 1,570 | 1,570 | 18,700 | 785 |
| 1999-04-20 | 1,679 | 1,679 | 1,640 | 1,670 | 17,900 | 835 |
| 1999-04-19 | 1,690 | 1,690 | 1,600 | 1,680 | 23,800 | 840 |
| 1999-04-16 | 1,650 | 1,700 | 1,640 | 1,690 | 23,500 | 845 |
| 1999-04-15 | 1,690 | 1,695 | 1,640 | 1,670 | 71,900 | 835 |
| 1999-04-14 | 1,680 | 1,751 | 1,660 | 1,725 | 145,800 | 862.50 |
| 1999-04-13 | 1,599 | 1,650 | 1,570 | 1,650 | 145,700 | 825 |
| 1999-04-12 | 1,669 | 1,669 | 1,540 | 1,570 | 36,600 | 785 |
| 1999-04-09 | 1,680 | 1,680 | 1,619 | 1,670 | 89,200 | 835 |
| 1999-04-08 | 1,600 | 1,680 | 1,581 | 1,679 | 139,400 | 839.50 |
| 1999-04-07 | 1,590 | 1,620 | 1,560 | 1,600 | 184,800 | 800 |
| 1999-04-06 | 1,382 | 1,460 | 1,382 | 1,460 | 130,900 | 730 |
| 1999-04-05 | 1,375 | 1,390 | 1,340 | 1,359 | 77,800 | 679.50 |
| 1999-04-02 | 1,332 | 1,370 | 1,330 | 1,335 | 81,500 | 667.50 |
| 1999-04-01 | 1,324 | 1,328 | 1,260 | 1,320 | 64,100 | 660 |
| 1999-03-31 | 1,245 | 1,320 | 1,245 | 1,320 | 47,100 | 660 |
| 1999-03-30 | 1,230 | 1,265 | 1,201 | 1,265 | 43,200 | 632.50 |
| 1999-03-29 | 1,210 | 1,210 | 1,180 | 1,181 | 10,500 | 590.50 |
| 1999-03-26 | 1,250 | 1,250 | 1,170 | 1,230 | 17,000 | 615 |
| 1999-03-25 | 1,180 | 1,251 | 1,180 | 1,250 | 32,100 | 625 |
| 1999-03-24 | 1,170 | 1,180 | 1,150 | 1,160 | 12,300 | 580 |
| 1999-03-23 | 1,170 | 1,190 | 1,150 | 1,170 | 7,100 | 585 |
| 1999-03-19 | 1,160 | 1,160 | 1,100 | 1,150 | 29,600 | 575 |
| 1999-03-18 | 1,120 | 1,150 | 1,099 | 1,150 | 20,900 | 575 |
| 1999-03-17 | 1,150 | 1,160 | 1,105 | 1,105 | 9,600 | 552.50 |
| 1999-03-16 | 1,160 | 1,170 | 1,120 | 1,120 | 16,700 | 560 |
| 1999-03-15 | 1,120 | 1,191 | 1,120 | 1,151 | 14,700 | 575.50 |
| 1999-03-12 | 1,100 | 1,110 | 1,090 | 1,100 | 33,900 | 550 |
| 1999-03-11 | 1,161 | 1,161 | 1,100 | 1,120 | 17,400 | 560 |
| 1999-03-10 | 1,150 | 1,190 | 1,135 | 1,150 | 9,600 | 575 |
| 1999-03-09 | 1,181 | 1,220 | 1,160 | 1,165 | 19,200 | 582.50 |
| 1999-03-08 | 1,240 | 1,240 | 1,175 | 1,175 | 13,300 | 587.50 |
| 1999-03-05 | 1,210 | 1,250 | 1,160 | 1,200 | 25,200 | 600 |
| 1999-03-04 | 1,171 | 1,171 | 1,130 | 1,170 | 41,100 | 585 |
| 1999-03-03 | 1,199 | 1,200 | 1,170 | 1,170 | 15,600 | 585 |
| 1999-03-02 | 1,240 | 1,240 | 1,170 | 1,210 | 39,300 | 605 |
| 1999-03-01 | 1,260 | 1,260 | 1,210 | 1,240 | 11,500 | 620 |
| 1999-02-26 | 1,240 | 1,290 | 1,240 | 1,280 | 26,700 | 640 |
| 1999-02-25 | 1,221 | 1,250 | 1,200 | 1,200 | 42,300 | 600 |
| 1999-02-24 | 1,259 | 1,259 | 1,220 | 1,220 | 16,900 | 610 |
| 1999-02-23 | 1,300 | 1,300 | 1,250 | 1,299 | 20,000 | 649.50 |
| 1999-02-22 | 1,310 | 1,320 | 1,295 | 1,305 | 41,400 | 652.50 |
| 1999-02-19 | 1,272 | 1,320 | 1,220 | 1,301 | 39,200 | 650.50 |
| 1999-02-18 | 1,260 | 1,300 | 1,260 | 1,270 | 25,500 | 635 |
| 1999-02-17 | 1,365 | 1,400 | 1,279 | 1,340 | 61,200 | 670 |
| 1999-02-16 | 1,360 | 1,440 | 1,360 | 1,385 | 140,300 | 692.50 |
| 1999-02-15 | 1,230 | 1,410 | 1,210 | 1,350 | 174,700 | 675 |
| 1999-02-12 | 1,130 | 1,230 | 1,130 | 1,210 | 184,800 | 605 |
| 1999-02-10 | 1,025 | 1,140 | 1,020 | 1,130 | 111,300 | 565 |
| 1999-02-09 | 1,029 | 1,030 | 990 | 1,030 | 32,500 | 515 |
| 1999-02-08 | 1,010 | 1,030 | 990 | 1,030 | 40,300 | 515 |
| 1999-02-05 | 1,035 | 1,040 | 999 | 1,040 | 62,700 | 520 |
| 1999-02-04 | 1,010 | 1,050 | 970 | 1,030 | 138,000 | 515 |
| 1999-02-03 | 919 | 990 | 905 | 990 | 175,700 | 495 |
| 1999-02-02 | 850 | 910 | 840 | 890 | 101,900 | 445 |
| 1999-02-01 | 830 | 840 | 820 | 840 | 40,200 | 420 |
| 1999-01-29 | 820 | 820 | 800 | 800 | 14,200 | 400 |
| 1999-01-28 | 830 | 830 | 821 | 821 | 7,300 | 410.50 |
| 1999-01-27 | 820 | 830 | 820 | 825 | 17,600 | 412.50 |
| 1999-01-26 | 830 | 830 | 820 | 820 | 18,700 | 410 |
| 1999-01-25 | 830 | 830 | 820 | 828 | 41,700 | 414 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
