6907 ジオマテック(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 | 1,770 | 1,770 | 1,650 | 1,680 | 13,800 | 1,680 |
| 1999-12-29 | 1,800 | 1,850 | 1,700 | 1,750 | 34,500 | 1,750 |
| 1999-12-28 | 1,620 | 1,800 | 1,620 | 1,790 | 64,500 | 1,790 |
| 1999-12-27 | 1,590 | 1,680 | 1,580 | 1,580 | 20,300 | 1,580 |
| 1999-12-24 | 1,420 | 1,580 | 1,420 | 1,570 | 21,300 | 1,570 |
| 1999-12-22 | 1,450 | 1,480 | 1,400 | 1,400 | 6,600 | 1,400 |
| 1999-12-21 | 1,450 | 1,480 | 1,450 | 1,450 | 5,600 | 1,450 |
| 1999-12-20 | 1,500 | 1,500 | 1,440 | 1,450 | 15,400 | 1,450 |
| 1999-12-17 | 1,550 | 1,570 | 1,500 | 1,500 | 8,500 | 1,500 |
| 1999-12-16 | 1,560 | 1,580 | 1,530 | 1,570 | 11,000 | 1,570 |
| 1999-12-15 | 1,570 | 1,570 | 1,530 | 1,550 | 4,100 | 1,550 |
| 1999-12-14 | 1,550 | 1,580 | 1,510 | 1,560 | 11,000 | 1,560 |
| 1999-12-13 | 1,550 | 1,580 | 1,470 | 1,500 | 12,100 | 1,500 |
| 1999-12-10 | 1,520 | 1,560 | 1,500 | 1,540 | 10,600 | 1,540 |
| 1999-12-09 | 1,530 | 1,550 | 1,440 | 1,440 | 10,300 | 1,440 |
| 1999-12-08 | 1,590 | 1,600 | 1,510 | 1,520 | 5,800 | 1,520 |
| 1999-12-07 | 1,650 | 1,650 | 1,550 | 1,560 | 2,800 | 1,560 |
| 1999-12-06 | 1,550 | 1,680 | 1,550 | 1,640 | 11,000 | 1,640 |
| 1999-12-03 | 1,500 | 1,550 | 1,500 | 1,550 | 6,200 | 1,550 |
| 1999-12-02 | 1,580 | 1,580 | 1,500 | 1,510 | 12,300 | 1,510 |
| 1999-12-01 | 1,600 | 1,600 | 1,580 | 1,580 | 10,500 | 1,580 |
| 1999-11-30 | 1,600 | 1,610 | 1,590 | 1,600 | 17,200 | 1,600 |
| 1999-11-29 | 1,610 | 1,620 | 1,600 | 1,600 | 18,400 | 1,600 |
| 1999-11-26 | 1,630 | 1,660 | 1,600 | 1,600 | 26,200 | 1,600 |
| 1999-11-25 | 1,670 | 1,680 | 1,630 | 1,630 | 20,000 | 1,630 |
| 1999-11-24 | 1,700 | 1,700 | 1,650 | 1,650 | 9,600 | 1,650 |
| 1999-11-22 | 1,730 | 1,730 | 1,650 | 1,680 | 11,900 | 1,680 |
| 1999-11-19 | 1,750 | 1,750 | 1,680 | 1,690 | 7,000 | 1,690 |
| 1999-11-18 | 1,650 | 1,700 | 1,650 | 1,700 | 6,500 | 1,700 |
| 1999-11-17 | 1,680 | 1,700 | 1,650 | 1,650 | 18,600 | 1,650 |
| 1999-11-16 | 1,720 | 1,720 | 1,620 | 1,620 | 13,700 | 1,620 |
| 1999-11-15 | 1,900 | 1,950 | 1,680 | 1,720 | 49,400 | 1,720 |
| 1999-11-12 | 1,700 | 1,880 | 1,700 | 1,850 | 101,100 | 1,850 |
| 1999-11-11 | 1,670 | 1,670 | 1,580 | 1,580 | 18,100 | 1,580 |
| 1999-11-10 | 1,670 | 1,690 | 1,650 | 1,670 | 10,500 | 1,670 |
| 1999-11-09 | 1,670 | 1,700 | 1,610 | 1,660 | 18,900 | 1,660 |
| 1999-11-08 | 1,720 | 1,740 | 1,670 | 1,700 | 20,400 | 1,700 |
| 1999-11-05 | 1,750 | 1,790 | 1,700 | 1,720 | 40,700 | 1,720 |
| 1999-11-04 | 1,680 | 1,750 | 1,680 | 1,750 | 22,700 | 1,750 |
| 1999-11-02 | 1,710 | 1,730 | 1,660 | 1,660 | 9,800 | 1,660 |
| 1999-11-01 | 1,720 | 1,740 | 1,720 | 1,730 | 14,400 | 1,730 |
| 1999-10-29 | 1,780 | 1,800 | 1,720 | 1,720 | 20,900 | 1,720 |
| 1999-10-28 | 1,750 | 1,780 | 1,750 | 1,760 | 14,400 | 1,760 |
| 1999-10-27 | 1,780 | 1,780 | 1,730 | 1,730 | 16,200 | 1,730 |
| 1999-10-26 | 1,720 | 1,730 | 1,720 | 1,720 | 2,900 | 1,720 |
| 1999-10-25 | 1,750 | 1,800 | 1,720 | 1,720 | 11,500 | 1,720 |
| 1999-10-22 | 1,770 | 1,770 | 1,650 | 1,650 | 12,600 | 1,650 |
| 1999-10-21 | 1,740 | 1,800 | 1,740 | 1,770 | 12,900 | 1,770 |
| 1999-10-20 | 1,610 | 1,750 | 1,610 | 1,680 | 8,200 | 1,680 |
| 1999-10-19 | 1,630 | 1,640 | 1,560 | 1,610 | 11,700 | 1,610 |
| 1999-10-18 | 1,700 | 1,700 | 1,600 | 1,610 | 18,400 | 1,610 |
| 1999-10-15 | 1,720 | 1,750 | 1,700 | 1,700 | 16,300 | 1,700 |
| 1999-10-14 | 1,790 | 1,790 | 1,720 | 1,730 | 7,200 | 1,730 |
| 1999-10-13 | 1,800 | 1,820 | 1,740 | 1,740 | 12,900 | 1,740 |
| 1999-10-12 | 1,800 | 1,830 | 1,800 | 1,820 | 13,300 | 1,820 |
| 1999-10-08 | 1,800 | 1,800 | 1,770 | 1,780 | 8,200 | 1,780 |
| 1999-10-07 | 1,800 | 1,810 | 1,780 | 1,800 | 7,600 | 1,800 |
| 1999-10-06 | 1,850 | 1,850 | 1,750 | 1,780 | 11,500 | 1,780 |
| 1999-10-05 | 1,800 | 1,870 | 1,800 | 1,850 | 13,500 | 1,850 |
| 1999-10-04 | 1,750 | 1,860 | 1,750 | 1,800 | 6,700 | 1,800 |
| 1999-10-01 | 1,780 | 1,780 | 1,720 | 1,720 | 13,700 | 1,720 |
| 1999-09-30 | 1,750 | 1,800 | 1,750 | 1,780 | 9,500 | 1,780 |
| 1999-09-29 | 1,800 | 1,800 | 1,750 | 1,770 | 2,900 | 1,770 |
| 1999-09-28 | 1,800 | 1,800 | 1,770 | 1,800 | 5,600 | 1,800 |
| 1999-09-27 | 1,730 | 1,840 | 1,730 | 1,750 | 18,500 | 1,750 |
| 1999-09-24 | 1,770 | 1,790 | 1,690 | 1,730 | 18,800 | 1,730 |
| 1999-09-22 | 1,870 | 1,880 | 1,750 | 1,800 | 13,500 | 1,800 |
| 1999-09-21 | 1,930 | 1,930 | 1,860 | 1,900 | 13,100 | 1,900 |
| 1999-09-20 | 1,910 | 1,990 | 1,910 | 1,930 | 16,300 | 1,930 |
| 1999-09-17 | 1,890 | 1,910 | 1,870 | 1,900 | 9,300 | 1,900 |
| 1999-09-16 | 1,910 | 1,920 | 1,870 | 1,890 | 21,500 | 1,890 |
| 1999-09-14 | 1,950 | 2,020 | 1,900 | 1,910 | 65,300 | 1,910 |
| 1999-09-13 | 1,900 | 1,950 | 1,820 | 1,950 | 46,100 | 1,950 |
| 1999-09-10 | 1,950 | 1,950 | 1,800 | 1,910 | 27,000 | 1,910 |
| 1999-09-09 | 1,920 | 1,940 | 1,900 | 1,930 | 22,700 | 1,930 |
| 1999-09-08 | 1,870 | 1,900 | 1,850 | 1,900 | 17,800 | 1,900 |
| 1999-09-07 | 1,880 | 1,900 | 1,870 | 1,870 | 31,700 | 1,870 |
| 1999-09-06 | 1,950 | 1,960 | 1,870 | 1,890 | 33,300 | 1,890 |
| 1999-09-03 | 1,900 | 1,980 | 1,870 | 1,930 | 67,900 | 1,930 |
| 1999-09-02 | 1,700 | 1,870 | 1,700 | 1,840 | 150,900 | 1,840 |
| 1999-09-01 | 1,720 | 1,750 | 1,700 | 1,720 | 30,200 | 1,720 |
| 1999-08-31 | 1,800 | 1,800 | 1,740 | 1,750 | 16,900 | 1,750 |
| 1999-08-30 | 1,780 | 1,810 | 1,780 | 1,800 | 16,500 | 1,800 |
| 1999-08-27 | 1,800 | 1,810 | 1,760 | 1,780 | 33,400 | 1,780 |
| 1999-08-26 | 1,810 | 1,820 | 1,760 | 1,800 | 21,100 | 1,800 |
| 1999-08-25 | 1,880 | 1,880 | 1,820 | 1,820 | 12,700 | 1,820 |
| 1999-08-24 | 1,900 | 1,900 | 1,860 | 1,880 | 10,500 | 1,880 |
| 1999-08-23 | 1,880 | 1,900 | 1,870 | 1,890 | 14,700 | 1,890 |
| 1999-08-20 | 1,910 | 1,920 | 1,870 | 1,880 | 18,500 | 1,880 |
| 1999-08-19 | 2,010 | 2,020 | 1,890 | 1,900 | 34,900 | 1,900 |
| 1999-08-18 | 2,050 | 2,100 | 2,000 | 2,020 | 79,700 | 2,020 |
| 1999-08-17 | 1,900 | 2,190 | 1,900 | 2,030 | 151,400 | 2,030 |
| 1999-08-16 | 1,920 | 1,930 | 1,860 | 1,900 | 44,600 | 1,900 |
| 1999-08-13 | 1,800 | 1,850 | 1,800 | 1,840 | 50,200 | 1,840 |
| 1999-08-12 | 1,730 | 1,780 | 1,700 | 1,780 | 11,000 | 1,780 |
| 1999-08-11 | 1,750 | 1,790 | 1,700 | 1,700 | 17,700 | 1,700 |
| 1999-08-10 | 1,690 | 1,790 | 1,690 | 1,750 | 16,800 | 1,750 |
| 1999-08-09 | 1,700 | 1,700 | 1,630 | 1,680 | 14,700 | 1,680 |
| 1999-08-06 | 1,740 | 1,750 | 1,700 | 1,700 | 12,800 | 1,700 |
| 1999-08-05 | 1,730 | 1,750 | 1,710 | 1,730 | 10,600 | 1,730 |
| 1999-08-04 | 1,800 | 1,830 | 1,710 | 1,710 | 21,700 | 1,710 |
| 1999-08-03 | 1,770 | 1,800 | 1,740 | 1,750 | 11,700 | 1,750 |
| 1999-08-02 | 1,780 | 1,780 | 1,730 | 1,730 | 5,100 | 1,730 |
| 1999-07-30 | 1,800 | 1,800 | 1,770 | 1,770 | 7,300 | 1,770 |
| 1999-07-29 | 1,780 | 1,840 | 1,750 | 1,800 | 15,400 | 1,800 |
| 1999-07-28 | 1,750 | 1,750 | 1,720 | 1,730 | 11,000 | 1,730 |
| 1999-07-27 | 1,740 | 1,750 | 1,710 | 1,720 | 9,500 | 1,720 |
| 1999-07-26 | 1,780 | 1,790 | 1,740 | 1,740 | 10,900 | 1,740 |
| 1999-07-23 | 1,750 | 1,800 | 1,700 | 1,750 | 12,000 | 1,750 |
| 1999-07-22 | 1,840 | 1,840 | 1,800 | 1,830 | 13,600 | 1,830 |
| 1999-07-21 | 1,900 | 1,920 | 1,840 | 1,860 | 21,400 | 1,860 |
| 1999-07-19 | 1,950 | 1,970 | 1,910 | 1,910 | 36,400 | 1,910 |
| 1999-07-16 | 1,900 | 1,980 | 1,900 | 1,920 | 88,300 | 1,920 |
| 1999-07-15 | 1,870 | 1,900 | 1,800 | 1,890 | 17,500 | 1,890 |
| 1999-07-14 | 1,830 | 1,890 | 1,830 | 1,870 | 23,800 | 1,870 |
| 1999-07-13 | 1,780 | 1,840 | 1,780 | 1,810 | 62,000 | 1,810 |
| 1999-07-12 | 1,790 | 1,790 | 1,780 | 1,780 | 15,100 | 1,780 |
| 1999-07-09 | 1,800 | 1,800 | 1,750 | 1,750 | 22,900 | 1,750 |
| 1999-07-08 | 1,870 | 1,900 | 1,800 | 1,800 | 30,800 | 1,800 |
| 1999-07-07 | 1,910 | 1,940 | 1,850 | 1,870 | 21,500 | 1,870 |
| 1999-07-06 | 1,980 | 1,980 | 1,900 | 1,910 | 28,300 | 1,910 |
| 1999-07-05 | 1,990 | 2,020 | 1,930 | 1,970 | 88,600 | 1,970 |
| 1999-07-02 | 1,900 | 2,000 | 1,890 | 1,920 | 72,000 | 1,920 |
| 1999-07-01 | 1,730 | 1,890 | 1,720 | 1,870 | 59,500 | 1,870 |
| 1999-06-30 | 1,750 | 1,770 | 1,700 | 1,720 | 27,800 | 1,720 |
| 1999-06-29 | 1,730 | 1,750 | 1,700 | 1,750 | 9,600 | 1,750 |
| 1999-06-28 | 1,710 | 1,750 | 1,700 | 1,730 | 11,100 | 1,730 |
| 1999-06-25 | 1,750 | 1,750 | 1,710 | 1,710 | 13,500 | 1,710 |
| 1999-06-24 | 1,770 | 1,780 | 1,750 | 1,760 | 17,800 | 1,760 |
| 1999-06-23 | 1,790 | 1,810 | 1,700 | 1,750 | 32,500 | 1,750 |
| 1999-06-22 | 1,870 | 1,880 | 1,810 | 1,810 | 26,300 | 1,810 |
| 1999-06-21 | 1,800 | 1,840 | 1,780 | 1,840 | 11,900 | 1,840 |
| 1999-06-18 | 1,750 | 1,780 | 1,730 | 1,780 | 15,900 | 1,780 |
| 1999-06-17 | 1,780 | 1,780 | 1,700 | 1,730 | 24,200 | 1,730 |
| 1999-06-16 | 1,820 | 1,830 | 1,790 | 1,790 | 6,700 | 1,790 |
| 1999-06-15 | 1,830 | 1,840 | 1,800 | 1,820 | 12,000 | 1,820 |
| 1999-06-14 | 1,810 | 1,880 | 1,810 | 1,820 | 10,600 | 1,820 |
| 1999-06-11 | 1,850 | 1,860 | 1,800 | 1,800 | 13,200 | 1,800 |
| 1999-06-10 | 1,900 | 1,900 | 1,810 | 1,840 | 33,400 | 1,840 |
| 1999-06-09 | 1,880 | 1,890 | 1,810 | 1,820 | 21,100 | 1,820 |
| 1999-06-08 | 1,790 | 1,900 | 1,780 | 1,900 | 89,700 | 1,900 |
| 1999-06-07 | 1,760 | 1,800 | 1,720 | 1,720 | 17,400 | 1,720 |
| 1999-06-04 | 1,840 | 1,840 | 1,680 | 1,700 | 96,800 | 1,700 |
| 1999-06-03 | 1,600 | 1,850 | 1,600 | 1,850 | 74,900 | 1,850 |
| 1999-06-02 | 1,620 | 1,620 | 1,580 | 1,600 | 29,600 | 1,600 |
| 1999-06-01 | 1,600 | 1,610 | 1,570 | 1,600 | 34,900 | 1,600 |
| 1999-05-31 | 1,540 | 1,590 | 1,540 | 1,590 | 11,000 | 1,590 |
| 1999-05-28 | 1,600 | 1,600 | 1,520 | 1,540 | 15,100 | 1,540 |
| 1999-05-27 | 1,660 | 1,660 | 1,580 | 1,640 | 16,500 | 1,640 |
| 1999-05-26 | 1,700 | 1,700 | 1,620 | 1,660 | 20,000 | 1,660 |
| 1999-05-25 | 1,780 | 1,780 | 1,710 | 1,720 | 14,900 | 1,720 |
| 1999-05-24 | 1,830 | 1,830 | 1,740 | 1,740 | 18,700 | 1,740 |
| 1999-05-21 | 1,800 | 1,850 | 1,760 | 1,800 | 18,500 | 1,800 |
| 1999-05-20 | 1,740 | 1,800 | 1,730 | 1,780 | 7,300 | 1,780 |
| 1999-05-19 | 1,800 | 1,830 | 1,730 | 1,740 | 22,000 | 1,740 |
| 1999-05-18 | 1,820 | 1,900 | 1,780 | 1,780 | 25,400 | 1,780 |
| 1999-05-17 | 1,890 | 1,910 | 1,780 | 1,800 | 26,000 | 1,800 |
| 1999-05-14 | 1,980 | 1,990 | 1,900 | 1,920 | 15,700 | 1,920 |
| 1999-05-13 | 2,020 | 2,030 | 1,970 | 1,990 | 29,300 | 1,990 |
| 1999-05-12 | 2,040 | 2,040 | 2,000 | 2,040 | 11,300 | 2,040 |
| 1999-05-11 | 2,120 | 2,140 | 1,990 | 2,040 | 23,600 | 2,040 |
| 1999-05-10 | 2,150 | 2,150 | 2,100 | 2,120 | 9,700 | 2,120 |
| 1999-05-07 | 2,150 | 2,200 | 2,110 | 2,190 | 23,600 | 2,190 |
| 1999-05-06 | 2,200 | 2,200 | 2,100 | 2,160 | 33,300 | 2,160 |
| 1999-04-30 | 2,200 | 2,300 | 2,200 | 2,290 | 86,600 | 2,290 |
| 1999-04-28 | 2,100 | 2,300 | 2,050 | 2,190 | 175,100 | 2,190 |
| 1999-04-27 | 2,060 | 2,100 | 2,000 | 2,070 | 52,000 | 2,070 |
| 1999-04-26 | 2,000 | 2,070 | 1,980 | 2,060 | 86,500 | 2,060 |
| 1999-04-23 | 1,860 | 1,980 | 1,850 | 1,980 | 52,700 | 1,980 |
| 1999-04-22 | 1,950 | 1,950 | 1,800 | 1,820 | 21,800 | 1,820 |
| 1999-04-21 | 1,780 | 1,950 | 1,780 | 1,880 | 46,900 | 1,880 |
| 1999-04-20 | 1,800 | 1,850 | 1,670 | 1,730 | 33,700 | 1,730 |
| 1999-04-19 | 1,880 | 1,880 | 1,800 | 1,800 | 19,700 | 1,800 |
| 1999-04-16 | 2,000 | 2,000 | 1,900 | 1,900 | 45,500 | 1,900 |
| 1999-04-15 | 1,960 | 2,050 | 1,920 | 2,040 | 76,600 | 2,040 |
| 1999-04-14 | 1,880 | 1,900 | 1,800 | 1,900 | 90,200 | 1,900 |
| 1999-04-13 | 2,050 | 2,100 | 1,840 | 1,840 | 187,300 | 1,840 |
| 1999-04-12 | 1,700 | 1,920 | 1,700 | 1,920 | 324,800 | 1,920 |
| 1999-04-09 | 1,590 | 1,650 | 1,540 | 1,620 | 78,600 | 1,620 |
| 1999-04-08 | 1,600 | 1,600 | 1,530 | 1,570 | 24,500 | 1,570 |
| 1999-04-07 | 1,550 | 1,600 | 1,500 | 1,590 | 13,300 | 1,590 |
| 1999-04-06 | 1,610 | 1,620 | 1,500 | 1,550 | 60,700 | 1,550 |
| 1999-04-05 | 1,550 | 1,600 | 1,500 | 1,600 | 50,100 | 1,600 |
| 1999-04-02 | 1,550 | 1,550 | 1,450 | 1,530 | 22,800 | 1,530 |
| 1999-04-01 | 1,500 | 1,550 | 1,500 | 1,550 | 34,600 | 1,550 |
| 1999-03-31 | 1,550 | 1,550 | 1,450 | 1,450 | 14,300 | 1,450 |
| 1999-03-30 | 1,530 | 1,580 | 1,500 | 1,550 | 31,100 | 1,550 |
| 1999-03-29 | 1,470 | 1,500 | 1,460 | 1,500 | 18,500 | 1,500 |
| 1999-03-26 | 1,500 | 1,510 | 1,450 | 1,470 | 25,100 | 1,470 |
| 1999-03-25 | 1,470 | 1,500 | 1,470 | 1,500 | 35,600 | 1,500 |
| 1999-03-24 | 1,560 | 1,560 | 1,450 | 1,550 | 19,200 | 1,550 |
| 1999-03-23 | 1,550 | 1,580 | 1,480 | 1,580 | 28,200 | 1,580 |
| 1999-03-19 | 1,600 | 1,620 | 1,500 | 1,580 | 46,500 | 1,580 |
| 1999-03-18 | 1,480 | 1,600 | 1,450 | 1,580 | 103,800 | 1,580 |
| 1999-03-17 | 1,550 | 1,550 | 1,450 | 1,480 | 35,900 | 1,480 |
| 1999-03-16 | 1,590 | 1,590 | 1,480 | 1,550 | 25,800 | 1,550 |
| 1999-03-15 | 1,590 | 1,590 | 1,450 | 1,450 | 13,800 | 1,450 |
| 1999-03-12 | 1,430 | 1,600 | 1,400 | 1,600 | 33,300 | 1,600 |
| 1999-03-11 | 1,450 | 1,480 | 1,400 | 1,420 | 22,500 | 1,420 |
| 1999-03-10 | 1,500 | 1,500 | 1,450 | 1,480 | 18,700 | 1,480 |
| 1999-03-09 | 1,550 | 1,560 | 1,500 | 1,510 | 29,100 | 1,510 |
| 1999-03-08 | 1,600 | 1,640 | 1,560 | 1,600 | 60,000 | 1,600 |
| 1999-03-05 | 1,670 | 1,670 | 1,550 | 1,600 | 111,200 | 1,600 |
| 1999-03-04 | 1,510 | 1,690 | 1,500 | 1,680 | 234,500 | 1,680 |
| 1999-03-03 | 1,450 | 1,530 | 1,440 | 1,510 | 45,300 | 1,510 |
| 1999-03-02 | 1,520 | 1,540 | 1,480 | 1,510 | 44,900 | 1,510 |
| 1999-03-01 | 1,600 | 1,600 | 1,450 | 1,550 | 64,100 | 1,550 |
| 1999-02-26 | 1,480 | 1,610 | 1,480 | 1,540 | 120,600 | 1,540 |
| 1999-02-25 | 1,410 | 1,430 | 1,360 | 1,410 | 22,500 | 1,410 |
| 1999-02-24 | 1,460 | 1,460 | 1,430 | 1,450 | 17,200 | 1,450 |
| 1999-02-23 | 1,500 | 1,500 | 1,440 | 1,460 | 22,400 | 1,460 |
| 1999-02-22 | 1,570 | 1,570 | 1,460 | 1,460 | 17,500 | 1,460 |
| 1999-02-19 | 1,500 | 1,570 | 1,500 | 1,570 | 71,700 | 1,570 |
| 1999-02-18 | 1,450 | 1,540 | 1,450 | 1,480 | 95,400 | 1,480 |
| 1999-02-17 | 1,400 | 1,430 | 1,390 | 1,430 | 49,800 | 1,430 |
| 1999-02-16 | 1,430 | 1,430 | 1,380 | 1,400 | 16,800 | 1,400 |
| 1999-02-15 | 1,500 | 1,500 | 1,410 | 1,430 | 15,600 | 1,430 |
| 1999-02-12 | 1,500 | 1,540 | 1,470 | 1,500 | 21,000 | 1,500 |
| 1999-02-10 | 1,580 | 1,600 | 1,500 | 1,540 | 38,700 | 1,540 |
| 1999-02-09 | 1,580 | 1,640 | 1,560 | 1,600 | 210,800 | 1,600 |
| 1999-02-08 | 1,510 | 1,570 | 1,460 | 1,550 | 82,500 | 1,550 |
| 1999-02-05 | 1,380 | 1,540 | 1,370 | 1,510 | 98,300 | 1,510 |
| 1999-02-04 | 1,370 | 1,380 | 1,260 | 1,370 | 38,600 | 1,370 |
| 1999-02-03 | 1,450 | 1,450 | 1,320 | 1,380 | 80,300 | 1,380 |
| 1999-02-02 | 1,540 | 1,540 | 1,460 | 1,470 | 121,600 | 1,470 |
| 1999-02-01 | 1,480 | 1,630 | 1,470 | 1,550 | 261,200 | 1,550 |
| 1999-01-29 | 1,230 | 1,430 | 1,210 | 1,430 | 202,400 | 1,430 |
| 1999-01-28 | 1,140 | 1,270 | 1,130 | 1,230 | 194,800 | 1,230 |
| 1999-01-27 | 1,090 | 1,100 | 1,000 | 1,100 | 103,500 | 1,100 |
| 1999-01-26 | 950 | 1,050 | 950 | 1,050 | 137,400 | 1,050 |
| 1999-01-25 | 945 | 960 | 945 | 950 | 30,800 | 950 |
| 1999-01-22 | 870 | 950 | 870 | 950 | 79,000 | 950 |
| 1999-01-21 | 879 | 879 | 865 | 870 | 66,400 | 870 |
| 1999-01-20 | 878 | 880 | 851 | 880 | 11,800 | 880 |
| 1999-01-19 | 850 | 880 | 830 | 880 | 16,100 | 880 |
| 1999-01-18 | 851 | 860 | 810 | 830 | 11,200 | 830 |
| 1999-01-14 | 771 | 860 | 771 | 850 | 36,600 | 850 |
| 1999-01-13 | 760 | 770 | 755 | 770 | 15,400 | 770 |
| 1999-01-12 | 770 | 770 | 750 | 755 | 20,300 | 755 |
| 1999-01-11 | 760 | 770 | 750 | 770 | 10,000 | 770 |
| 1999-01-08 | 750 | 770 | 750 | 760 | 7,600 | 760 |
| 1999-01-07 | 730 | 760 | 730 | 740 | 17,100 | 740 |
| 1999-01-06 | 700 | 730 | 700 | 705 | 16,300 | 705 |
| 1999-01-05 | 739 | 739 | 705 | 720 | 5,100 | 720 |
| 1999-01-04 | 745 | 760 | 740 | 740 | 1,800 | 740 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
