6947 (株)図研 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 | 3,740 | 3,950 | 3,740 | 3,910 | 47,800 | 3,910 |
| 1999-12-29 | 3,720 | 3,740 | 3,570 | 3,670 | 119,500 | 3,670 |
| 1999-12-28 | 3,800 | 3,840 | 3,720 | 3,740 | 92,000 | 3,740 |
| 1999-12-27 | 3,860 | 3,900 | 3,760 | 3,850 | 87,600 | 3,850 |
| 1999-12-24 | 4,000 | 4,000 | 3,830 | 3,840 | 72,300 | 3,840 |
| 1999-12-22 | 3,910 | 4,000 | 3,900 | 4,000 | 85,500 | 4,000 |
| 1999-12-21 | 3,900 | 3,950 | 3,830 | 3,860 | 42,700 | 3,860 |
| 1999-12-20 | 4,100 | 4,150 | 3,850 | 3,950 | 91,200 | 3,950 |
| 1999-12-17 | 4,250 | 4,250 | 4,030 | 4,080 | 76,500 | 4,080 |
| 1999-12-16 | 4,270 | 4,300 | 4,050 | 4,250 | 112,900 | 4,250 |
| 1999-12-15 | 3,930 | 4,370 | 3,930 | 4,220 | 202,700 | 4,220 |
| 1999-12-14 | 4,040 | 4,090 | 3,930 | 3,930 | 44,400 | 3,930 |
| 1999-12-13 | 3,890 | 4,090 | 3,890 | 4,040 | 63,700 | 4,040 |
| 1999-12-10 | 3,990 | 3,990 | 3,850 | 3,890 | 87,900 | 3,890 |
| 1999-12-09 | 3,860 | 3,990 | 3,810 | 3,990 | 90,700 | 3,990 |
| 1999-12-08 | 3,990 | 3,990 | 3,850 | 3,910 | 97,000 | 3,910 |
| 1999-12-07 | 4,100 | 4,120 | 3,980 | 4,000 | 60,000 | 4,000 |
| 1999-12-06 | 4,010 | 4,140 | 4,000 | 4,100 | 101,000 | 4,100 |
| 1999-12-03 | 3,970 | 4,070 | 3,900 | 3,990 | 72,900 | 3,990 |
| 1999-12-02 | 4,000 | 4,100 | 3,800 | 3,870 | 184,700 | 3,870 |
| 1999-12-01 | 4,150 | 4,150 | 4,000 | 4,030 | 67,900 | 4,030 |
| 1999-11-30 | 4,220 | 4,250 | 4,150 | 4,190 | 80,100 | 4,190 |
| 1999-11-29 | 4,340 | 4,390 | 4,200 | 4,270 | 128,800 | 4,270 |
| 1999-11-26 | 4,200 | 4,440 | 4,150 | 4,440 | 111,800 | 4,440 |
| 1999-11-25 | 4,420 | 4,450 | 4,220 | 4,240 | 136,900 | 4,240 |
| 1999-11-24 | 4,300 | 4,470 | 4,300 | 4,400 | 275,100 | 4,400 |
| 1999-11-22 | 4,330 | 4,520 | 4,300 | 4,410 | 214,800 | 4,410 |
| 1999-11-19 | 4,460 | 4,480 | 4,280 | 4,290 | 119,700 | 4,290 |
| 1999-11-18 | 4,400 | 4,490 | 4,290 | 4,450 | 157,800 | 4,450 |
| 1999-11-17 | 4,550 | 4,740 | 4,300 | 4,400 | 796,000 | 4,400 |
| 1999-11-16 | 4,380 | 4,580 | 4,280 | 4,490 | 753,500 | 4,490 |
| 1999-11-15 | 4,060 | 4,520 | 4,050 | 4,380 | 850,100 | 4,380 |
| 1999-11-12 | 4,100 | 4,100 | 3,980 | 4,020 | 183,700 | 4,020 |
| 1999-11-11 | 4,050 | 4,250 | 4,040 | 4,160 | 198,700 | 4,160 |
| 1999-11-10 | 4,110 | 4,160 | 3,980 | 4,040 | 170,700 | 4,040 |
| 1999-11-09 | 4,260 | 4,390 | 4,200 | 4,210 | 213,800 | 4,210 |
| 1999-11-08 | 4,590 | 4,690 | 4,210 | 4,210 | 1,573,800 | 4,210 |
| 1999-11-05 | 4,300 | 4,500 | 4,180 | 4,500 | 1,054,900 | 4,500 |
| 1999-11-04 | 4,180 | 4,300 | 4,110 | 4,240 | 465,600 | 4,240 |
| 1999-11-02 | 4,100 | 4,230 | 3,970 | 4,130 | 433,200 | 4,130 |
| 1999-11-01 | 3,900 | 4,100 | 3,900 | 4,080 | 313,600 | 4,080 |
| 1999-10-29 | 3,950 | 4,000 | 3,850 | 3,900 | 118,100 | 3,900 |
| 1999-10-28 | 3,840 | 3,900 | 3,750 | 3,900 | 76,100 | 3,900 |
| 1999-10-27 | 3,660 | 3,800 | 3,600 | 3,790 | 88,600 | 3,790 |
| 1999-10-26 | 3,700 | 3,800 | 3,680 | 3,680 | 86,300 | 3,680 |
| 1999-10-25 | 3,850 | 3,920 | 3,800 | 3,800 | 98,200 | 3,800 |
| 1999-10-22 | 3,900 | 3,900 | 3,760 | 3,800 | 49,700 | 3,800 |
| 1999-10-21 | 3,980 | 3,980 | 3,800 | 3,860 | 86,500 | 3,860 |
| 1999-10-20 | 3,900 | 3,900 | 3,790 | 3,880 | 104,400 | 3,880 |
| 1999-10-19 | 3,700 | 3,710 | 3,520 | 3,660 | 143,300 | 3,660 |
| 1999-10-18 | 3,690 | 3,780 | 3,440 | 3,550 | 230,200 | 3,550 |
| 1999-10-15 | 4,210 | 4,220 | 3,940 | 3,940 | 172,200 | 3,940 |
| 1999-10-14 | 4,040 | 4,220 | 4,020 | 4,160 | 443,000 | 4,160 |
| 1999-10-13 | 4,090 | 4,090 | 3,880 | 3,990 | 125,000 | 3,990 |
| 1999-10-12 | 4,100 | 4,150 | 4,050 | 4,100 | 158,600 | 4,100 |
| 1999-10-08 | 3,960 | 4,100 | 3,910 | 4,040 | 131,000 | 4,040 |
| 1999-10-07 | 3,980 | 4,010 | 3,850 | 3,940 | 99,600 | 3,940 |
| 1999-10-06 | 3,980 | 4,000 | 3,900 | 3,980 | 82,900 | 3,980 |
| 1999-10-05 | 4,030 | 4,120 | 3,920 | 3,980 | 113,400 | 3,980 |
| 1999-10-04 | 4,100 | 4,140 | 4,010 | 4,080 | 198,200 | 4,080 |
| 1999-10-01 | 4,100 | 4,220 | 4,050 | 4,110 | 389,700 | 4,110 |
| 1999-09-30 | 4,010 | 4,140 | 4,010 | 4,090 | 244,600 | 4,090 |
| 1999-09-29 | 4,040 | 4,150 | 3,850 | 3,980 | 221,500 | 3,980 |
| 1999-09-28 | 3,830 | 4,040 | 3,760 | 3,990 | 189,600 | 3,990 |
| 1999-09-27 | 3,780 | 3,840 | 3,640 | 3,720 | 187,100 | 3,720 |
| 1999-09-24 | 3,590 | 3,690 | 3,450 | 3,530 | 310,900 | 3,530 |
| 1999-09-22 | 3,900 | 4,000 | 3,850 | 3,940 | 292,300 | 3,940 |
| 1999-09-21 | 4,120 | 4,300 | 4,110 | 4,190 | 391,100 | 4,190 |
| 1999-09-20 | 3,950 | 4,210 | 3,950 | 4,140 | 272,500 | 4,140 |
| 1999-09-17 | 3,990 | 4,000 | 3,850 | 3,910 | 216,700 | 3,910 |
| 1999-09-16 | 4,130 | 4,130 | 3,900 | 3,970 | 267,500 | 3,970 |
| 1999-09-14 | 4,370 | 4,380 | 4,160 | 4,280 | 299,800 | 4,280 |
| 1999-09-13 | 4,390 | 4,440 | 4,220 | 4,380 | 458,900 | 4,380 |
| 1999-09-10 | 4,200 | 4,450 | 4,200 | 4,290 | 937,100 | 4,290 |
| 1999-09-09 | 4,010 | 4,260 | 4,000 | 4,170 | 1,362,800 | 4,170 |
| 1999-09-08 | 4,000 | 4,060 | 3,900 | 3,990 | 1,081,700 | 3,990 |
| 1999-09-07 | 3,880 | 3,990 | 3,750 | 3,990 | 574,100 | 3,990 |
| 1999-09-06 | 3,900 | 3,900 | 3,710 | 3,830 | 169,300 | 3,830 |
| 1999-09-03 | 3,890 | 3,910 | 3,720 | 3,830 | 505,700 | 3,830 |
| 1999-09-02 | 3,550 | 3,940 | 3,520 | 3,870 | 1,400,400 | 3,870 |
| 1999-09-01 | 3,500 | 3,590 | 3,450 | 3,540 | 123,400 | 3,540 |
| 1999-08-31 | 3,570 | 3,590 | 3,460 | 3,500 | 98,500 | 3,500 |
| 1999-08-30 | 3,650 | 3,680 | 3,550 | 3,550 | 253,600 | 3,550 |
| 1999-08-27 | 3,300 | 3,620 | 3,290 | 3,600 | 399,700 | 3,600 |
| 1999-08-26 | 3,300 | 3,300 | 3,250 | 3,290 | 96,800 | 3,290 |
| 1999-08-25 | 3,380 | 3,380 | 3,290 | 3,300 | 45,800 | 3,300 |
| 1999-08-24 | 3,360 | 3,390 | 3,300 | 3,310 | 38,400 | 3,310 |
| 1999-08-23 | 3,380 | 3,390 | 3,260 | 3,310 | 63,500 | 3,310 |
| 1999-08-20 | 3,300 | 3,400 | 3,270 | 3,370 | 60,300 | 3,370 |
| 1999-08-19 | 3,290 | 3,320 | 3,240 | 3,320 | 102,600 | 3,320 |
| 1999-08-18 | 3,370 | 3,440 | 3,360 | 3,390 | 90,400 | 3,390 |
| 1999-08-17 | 3,500 | 3,500 | 3,390 | 3,470 | 97,000 | 3,470 |
| 1999-08-16 | 3,500 | 3,530 | 3,480 | 3,500 | 162,100 | 3,500 |
| 1999-08-13 | 3,400 | 3,480 | 3,350 | 3,430 | 96,100 | 3,430 |
| 1999-08-12 | 3,270 | 3,400 | 3,250 | 3,400 | 100,400 | 3,400 |
| 1999-08-11 | 3,270 | 3,270 | 3,220 | 3,230 | 62,600 | 3,230 |
| 1999-08-10 | 3,400 | 3,400 | 3,220 | 3,270 | 72,800 | 3,270 |
| 1999-08-09 | 3,210 | 3,390 | 3,210 | 3,350 | 89,800 | 3,350 |
| 1999-08-06 | 3,350 | 3,350 | 3,200 | 3,200 | 140,100 | 3,200 |
| 1999-08-05 | 3,360 | 3,370 | 3,260 | 3,310 | 101,200 | 3,310 |
| 1999-08-04 | 3,480 | 3,480 | 3,360 | 3,400 | 91,700 | 3,400 |
| 1999-08-03 | 3,430 | 3,500 | 3,380 | 3,460 | 102,100 | 3,460 |
| 1999-08-02 | 3,450 | 3,510 | 3,420 | 3,430 | 109,600 | 3,430 |
| 1999-07-30 | 3,450 | 3,600 | 3,450 | 3,530 | 242,900 | 3,530 |
| 1999-07-29 | 3,500 | 3,610 | 3,480 | 3,600 | 336,700 | 3,600 |
| 1999-07-28 | 3,380 | 3,500 | 3,350 | 3,480 | 210,000 | 3,480 |
| 1999-07-27 | 3,400 | 3,450 | 3,250 | 3,280 | 121,600 | 3,280 |
| 1999-07-26 | 3,200 | 3,450 | 3,140 | 3,450 | 233,300 | 3,450 |
| 1999-07-23 | 3,200 | 3,300 | 3,120 | 3,200 | 273,300 | 3,200 |
| 1999-07-22 | 3,450 | 3,460 | 3,320 | 3,350 | 223,700 | 3,350 |
| 1999-07-21 | 3,400 | 3,500 | 3,400 | 3,460 | 235,300 | 3,460 |
| 1999-07-19 | 3,650 | 3,750 | 3,520 | 3,550 | 278,600 | 3,550 |
| 1999-07-16 | 3,830 | 3,880 | 3,650 | 3,680 | 778,700 | 3,680 |
| 1999-07-15 | 3,700 | 3,810 | 3,680 | 3,780 | 1,071,100 | 3,780 |
| 1999-07-14 | 3,520 | 3,680 | 3,460 | 3,650 | 1,089,500 | 3,650 |
| 1999-07-13 | 3,430 | 3,570 | 3,420 | 3,490 | 1,160,800 | 3,490 |
| 1999-07-12 | 3,230 | 3,440 | 3,210 | 3,440 | 706,800 | 3,440 |
| 1999-07-09 | 3,290 | 3,300 | 3,150 | 3,280 | 811,600 | 3,280 |
| 1999-07-08 | 3,150 | 3,450 | 3,100 | 3,340 | 2,988,600 | 3,340 |
| 1999-07-07 | 2,915 | 3,150 | 2,890 | 3,050 | 1,821,300 | 3,050 |
| 1999-07-06 | 2,865 | 2,880 | 2,785 | 2,875 | 687,000 | 2,875 |
| 1999-07-05 | 2,700 | 2,870 | 2,680 | 2,835 | 638,300 | 2,835 |
| 1999-07-02 | 2,680 | 2,680 | 2,635 | 2,640 | 166,700 | 2,640 |
| 1999-07-01 | 2,690 | 2,690 | 2,605 | 2,630 | 226,500 | 2,630 |
| 1999-06-30 | 2,690 | 2,720 | 2,655 | 2,655 | 187,700 | 2,655 |
| 1999-06-29 | 2,680 | 2,700 | 2,620 | 2,655 | 172,000 | 2,655 |
| 1999-06-28 | 2,720 | 2,750 | 2,660 | 2,660 | 114,700 | 2,660 |
| 1999-06-25 | 2,750 | 2,750 | 2,620 | 2,715 | 224,900 | 2,715 |
| 1999-06-24 | 2,790 | 2,830 | 2,720 | 2,745 | 510,000 | 2,745 |
| 1999-06-23 | 2,595 | 2,855 | 2,590 | 2,770 | 1,714,900 | 2,770 |
| 1999-06-22 | 2,620 | 2,620 | 2,560 | 2,610 | 305,800 | 2,610 |
| 1999-06-21 | 2,600 | 2,610 | 2,565 | 2,590 | 279,400 | 2,590 |
| 1999-06-18 | 2,605 | 2,615 | 2,550 | 2,555 | 583,800 | 2,555 |
| 1999-06-17 | 2,525 | 2,580 | 2,480 | 2,580 | 387,800 | 2,580 |
| 1999-06-16 | 2,565 | 2,570 | 2,510 | 2,530 | 185,300 | 2,530 |
| 1999-06-15 | 2,565 | 2,590 | 2,505 | 2,550 | 334,100 | 2,550 |
| 1999-06-14 | 2,480 | 2,565 | 2,480 | 2,560 | 744,600 | 2,560 |
| 1999-06-11 | 2,500 | 2,500 | 2,460 | 2,460 | 292,900 | 2,460 |
| 1999-06-10 | 2,400 | 2,500 | 2,370 | 2,490 | 667,000 | 2,490 |
| 1999-06-09 | 2,390 | 2,405 | 2,350 | 2,405 | 186,900 | 2,405 |
| 1999-06-08 | 2,430 | 2,460 | 2,380 | 2,395 | 690,300 | 2,395 |
| 1999-06-07 | 2,220 | 2,430 | 2,200 | 2,400 | 478,700 | 2,400 |
| 1999-06-04 | 2,240 | 2,240 | 2,200 | 2,200 | 65,400 | 2,200 |
| 1999-06-03 | 2,270 | 2,295 | 2,200 | 2,250 | 124,800 | 2,250 |
| 1999-06-02 | 2,215 | 2,285 | 2,195 | 2,260 | 135,800 | 2,260 |
| 1999-06-01 | 2,175 | 2,220 | 2,160 | 2,215 | 114,500 | 2,215 |
| 1999-05-31 | 2,165 | 2,180 | 2,100 | 2,180 | 71,600 | 2,180 |
| 1999-05-28 | 2,190 | 2,200 | 2,160 | 2,165 | 70,500 | 2,165 |
| 1999-05-27 | 2,230 | 2,230 | 2,190 | 2,220 | 81,300 | 2,220 |
| 1999-05-26 | 2,160 | 2,240 | 2,160 | 2,200 | 170,900 | 2,200 |
| 1999-05-25 | 2,300 | 2,330 | 2,260 | 2,280 | 95,300 | 2,280 |
| 1999-05-24 | 2,330 | 2,390 | 2,300 | 2,350 | 385,000 | 2,350 |
| 1999-05-21 | 2,215 | 2,345 | 2,190 | 2,330 | 377,800 | 2,330 |
| 1999-05-20 | 2,080 | 2,260 | 2,040 | 2,190 | 240,300 | 2,190 |
| 1999-05-19 | 2,120 | 2,140 | 2,050 | 2,080 | 135,300 | 2,080 |
| 1999-05-18 | 2,260 | 2,260 | 2,100 | 2,150 | 156,200 | 2,150 |
| 1999-05-17 | 2,280 | 2,285 | 2,240 | 2,260 | 90,100 | 2,260 |
| 1999-05-14 | 2,245 | 2,290 | 2,230 | 2,290 | 111,900 | 2,290 |
| 1999-05-13 | 2,260 | 2,260 | 2,230 | 2,240 | 55,200 | 2,240 |
| 1999-05-12 | 2,240 | 2,290 | 2,210 | 2,260 | 111,200 | 2,260 |
| 1999-05-11 | 2,240 | 2,250 | 2,200 | 2,240 | 113,600 | 2,240 |
| 1999-05-10 | 2,350 | 2,350 | 2,230 | 2,260 | 85,100 | 2,260 |
| 1999-05-07 | 2,350 | 2,380 | 2,350 | 2,360 | 160,800 | 2,360 |
| 1999-05-06 | 2,365 | 2,370 | 2,325 | 2,350 | 106,300 | 2,350 |
| 1999-04-30 | 2,390 | 2,390 | 2,320 | 2,320 | 83,600 | 2,320 |
| 1999-04-28 | 2,375 | 2,400 | 2,360 | 2,365 | 116,300 | 2,365 |
| 1999-04-27 | 2,440 | 2,445 | 2,370 | 2,375 | 173,200 | 2,375 |
| 1999-04-26 | 2,330 | 2,440 | 2,330 | 2,435 | 397,100 | 2,435 |
| 1999-04-23 | 2,240 | 2,320 | 2,190 | 2,305 | 307,000 | 2,305 |
| 1999-04-22 | 2,200 | 2,200 | 2,100 | 2,150 | 199,700 | 2,150 |
| 1999-04-21 | 2,205 | 2,270 | 2,150 | 2,170 | 137,900 | 2,170 |
| 1999-04-20 | 2,300 | 2,300 | 2,040 | 2,150 | 420,400 | 2,150 |
| 1999-04-19 | 2,380 | 2,380 | 2,300 | 2,315 | 86,800 | 2,315 |
| 1999-04-16 | 2,390 | 2,390 | 2,365 | 2,380 | 110,100 | 2,380 |
| 1999-04-15 | 2,430 | 2,470 | 2,360 | 2,390 | 185,300 | 2,390 |
| 1999-04-14 | 2,530 | 2,545 | 2,400 | 2,490 | 269,400 | 2,490 |
| 1999-04-13 | 2,400 | 2,550 | 2,380 | 2,490 | 395,500 | 2,490 |
| 1999-04-12 | 2,330 | 2,390 | 2,300 | 2,335 | 218,300 | 2,335 |
| 1999-04-09 | 2,410 | 2,410 | 2,290 | 2,330 | 341,700 | 2,330 |
| 1999-04-08 | 2,410 | 2,470 | 2,340 | 2,350 | 242,800 | 2,350 |
| 1999-04-07 | 2,470 | 2,545 | 2,350 | 2,370 | 251,800 | 2,370 |
| 1999-04-06 | 2,620 | 2,620 | 2,430 | 2,460 | 363,000 | 2,460 |
| 1999-04-05 | 2,660 | 2,690 | 2,590 | 2,590 | 531,400 | 2,590 |
| 1999-04-02 | 2,440 | 2,625 | 2,425 | 2,580 | 1,241,200 | 2,580 |
| 1999-04-01 | 2,290 | 2,435 | 2,240 | 2,390 | 843,400 | 2,390 |
| 1999-03-31 | 2,300 | 2,300 | 2,170 | 2,290 | 326,700 | 2,290 |
| 1999-03-30 | 2,300 | 2,370 | 2,240 | 2,270 | 988,900 | 2,270 |
| 1999-03-29 | 2,080 | 2,290 | 2,055 | 2,260 | 1,541,500 | 2,260 |
| 1999-03-26 | 1,900 | 2,000 | 1,899 | 1,988 | 1,146,900 | 1,988 |
| 1999-03-25 | 1,840 | 1,875 | 1,820 | 1,873 | 302,000 | 1,873 |
| 1999-03-24 | 1,745 | 1,880 | 1,745 | 1,810 | 374,900 | 1,810 |
| 1999-03-23 | 1,720 | 1,799 | 1,720 | 1,766 | 217,200 | 1,766 |
| 1999-03-19 | 1,700 | 1,750 | 1,700 | 1,749 | 163,900 | 1,749 |
| 1999-03-18 | 1,720 | 1,725 | 1,655 | 1,660 | 114,600 | 1,660 |
| 1999-03-17 | 1,670 | 1,760 | 1,652 | 1,715 | 214,900 | 1,715 |
| 1999-03-16 | 1,700 | 1,700 | 1,650 | 1,651 | 251,100 | 1,651 |
| 1999-03-15 | 1,770 | 1,770 | 1,715 | 1,720 | 58,400 | 1,720 |
| 1999-03-12 | 1,760 | 1,767 | 1,711 | 1,760 | 164,000 | 1,760 |
| 1999-03-11 | 1,820 | 1,820 | 1,760 | 1,767 | 127,900 | 1,767 |
| 1999-03-10 | 1,872 | 1,890 | 1,706 | 1,820 | 374,300 | 1,820 |
| 1999-03-09 | 1,823 | 1,900 | 1,822 | 1,899 | 681,200 | 1,899 |
| 1999-03-08 | 1,780 | 1,824 | 1,765 | 1,819 | 364,500 | 1,819 |
| 1999-03-05 | 1,779 | 1,799 | 1,760 | 1,788 | 160,200 | 1,788 |
| 1999-03-04 | 1,800 | 1,801 | 1,750 | 1,751 | 336,400 | 1,751 |
| 1999-03-03 | 1,666 | 1,750 | 1,572 | 1,740 | 389,600 | 1,740 |
| 1999-03-02 | 1,810 | 1,811 | 1,691 | 1,696 | 281,800 | 1,696 |
| 1999-03-01 | 1,810 | 1,830 | 1,810 | 1,830 | 151,800 | 1,830 |
| 1999-02-26 | 1,840 | 1,840 | 1,800 | 1,808 | 402,000 | 1,808 |
| 1999-02-25 | 1,760 | 1,842 | 1,751 | 1,820 | 573,900 | 1,820 |
| 1999-02-24 | 1,740 | 1,770 | 1,726 | 1,765 | 380,200 | 1,765 |
| 1999-02-23 | 1,739 | 1,784 | 1,700 | 1,740 | 985,900 | 1,740 |
| 1999-02-22 | 1,619 | 1,725 | 1,612 | 1,725 | 722,800 | 1,725 |
| 1999-02-19 | 1,601 | 1,625 | 1,595 | 1,610 | 217,500 | 1,610 |
| 1999-02-18 | 1,640 | 1,640 | 1,601 | 1,605 | 135,900 | 1,605 |
| 1999-02-17 | 1,670 | 1,684 | 1,625 | 1,650 | 473,300 | 1,650 |
| 1999-02-16 | 1,600 | 1,644 | 1,590 | 1,644 | 354,800 | 1,644 |
| 1999-02-15 | 1,540 | 1,630 | 1,540 | 1,581 | 364,400 | 1,581 |
| 1999-02-12 | 1,647 | 1,648 | 1,530 | 1,565 | 537,200 | 1,565 |
| 1999-02-10 | 1,510 | 1,618 | 1,500 | 1,617 | 889,700 | 1,617 |
| 1999-02-09 | 1,445 | 1,539 | 1,443 | 1,529 | 871,300 | 1,529 |
| 1999-02-08 | 1,360 | 1,445 | 1,355 | 1,440 | 283,100 | 1,440 |
| 1999-02-05 | 1,400 | 1,423 | 1,360 | 1,380 | 187,900 | 1,380 |
| 1999-02-04 | 1,345 | 1,400 | 1,345 | 1,399 | 382,000 | 1,399 |
| 1999-02-03 | 1,300 | 1,349 | 1,275 | 1,325 | 182,200 | 1,325 |
| 1999-02-02 | 1,329 | 1,350 | 1,285 | 1,320 | 284,300 | 1,320 |
| 1999-02-01 | 1,300 | 1,390 | 1,300 | 1,389 | 392,000 | 1,389 |
| 1999-01-29 | 1,140 | 1,290 | 1,131 | 1,280 | 421,600 | 1,280 |
| 1999-01-28 | 1,180 | 1,180 | 1,130 | 1,150 | 68,500 | 1,150 |
| 1999-01-27 | 1,210 | 1,210 | 1,145 | 1,180 | 229,700 | 1,180 |
| 1999-01-26 | 1,045 | 1,130 | 1,045 | 1,130 | 294,300 | 1,130 |
| 1999-01-25 | 1,049 | 1,049 | 1,000 | 1,005 | 80,400 | 1,005 |
| 1999-01-22 | 990 | 1,076 | 986 | 1,049 | 297,600 | 1,049 |
| 1999-01-21 | 940 | 990 | 935 | 976 | 138,600 | 976 |
| 1999-01-20 | 880 | 915 | 880 | 915 | 111,300 | 915 |
| 1999-01-19 | 860 | 880 | 860 | 880 | 4,800 | 880 |
| 1999-01-18 | 829 | 870 | 829 | 860 | 2,900 | 860 |
| 1999-01-14 | 825 | 829 | 825 | 829 | 3,000 | 829 |
| 1999-01-13 | 830 | 830 | 827 | 827 | 3,300 | 827 |
| 1999-01-12 | 841 | 841 | 826 | 826 | 13,100 | 826 |
| 1999-01-11 | 825 | 850 | 825 | 831 | 3,500 | 831 |
| 1999-01-08 | 860 | 860 | 815 | 830 | 8,800 | 830 |
| 1999-01-07 | 860 | 880 | 859 | 859 | 9,400 | 859 |
| 1999-01-06 | 851 | 860 | 845 | 860 | 8,400 | 860 |
| 1999-01-05 | 860 | 860 | 848 | 851 | 12,800 | 851 |
| 1999-01-04 | 890 | 890 | 848 | 860 | 3,000 | 860 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
