6961 (株)エンプラス 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 | 3,710 | 3,800 | 3,710 | 3,800 | 8,500 | 3,800 |
| 1999-12-29 | 3,850 | 3,850 | 3,690 | 3,710 | 23,300 | 3,710 |
| 1999-12-28 | 3,900 | 3,900 | 3,730 | 3,750 | 36,100 | 3,750 |
| 1999-12-27 | 4,010 | 4,030 | 3,850 | 3,850 | 19,300 | 3,850 |
| 1999-12-24 | 3,920 | 4,030 | 3,920 | 4,010 | 67,600 | 4,010 |
| 1999-12-22 | 3,850 | 3,950 | 3,840 | 3,920 | 50,900 | 3,920 |
| 1999-12-21 | 3,950 | 3,950 | 3,820 | 3,850 | 36,600 | 3,850 |
| 1999-12-20 | 3,800 | 3,850 | 3,630 | 3,850 | 94,100 | 3,850 |
| 1999-12-17 | 3,600 | 3,750 | 3,580 | 3,750 | 53,900 | 3,750 |
| 1999-12-16 | 3,540 | 3,610 | 3,500 | 3,600 | 113,100 | 3,600 |
| 1999-12-15 | 3,470 | 3,650 | 3,450 | 3,540 | 68,300 | 3,540 |
| 1999-12-14 | 3,580 | 3,580 | 3,350 | 3,450 | 113,900 | 3,450 |
| 1999-12-13 | 3,600 | 3,600 | 3,560 | 3,580 | 44,300 | 3,580 |
| 1999-12-10 | 3,700 | 3,700 | 3,620 | 3,630 | 24,300 | 3,630 |
| 1999-12-09 | 3,750 | 3,770 | 3,690 | 3,750 | 78,700 | 3,750 |
| 1999-12-08 | 3,950 | 3,950 | 3,780 | 3,810 | 76,500 | 3,810 |
| 1999-12-07 | 4,050 | 4,050 | 3,900 | 3,900 | 58,300 | 3,900 |
| 1999-12-06 | 3,760 | 4,050 | 3,750 | 4,000 | 64,400 | 4,000 |
| 1999-12-03 | 3,780 | 3,800 | 3,700 | 3,720 | 48,500 | 3,720 |
| 1999-12-02 | 3,790 | 3,820 | 3,760 | 3,760 | 42,900 | 3,760 |
| 1999-12-01 | 3,870 | 3,870 | 3,750 | 3,760 | 37,400 | 3,760 |
| 1999-11-30 | 3,930 | 4,000 | 3,850 | 3,870 | 30,400 | 3,870 |
| 1999-11-29 | 3,980 | 4,030 | 3,750 | 3,910 | 28,900 | 3,910 |
| 1999-11-26 | 4,220 | 4,220 | 4,100 | 4,130 | 27,000 | 4,130 |
| 1999-11-25 | 4,400 | 4,400 | 4,250 | 4,270 | 67,000 | 4,270 |
| 1999-11-24 | 4,190 | 4,350 | 4,100 | 4,350 | 152,200 | 4,350 |
| 1999-11-22 | 3,900 | 4,200 | 3,850 | 4,200 | 145,700 | 4,200 |
| 1999-11-19 | 3,600 | 4,050 | 3,580 | 3,850 | 140,600 | 3,850 |
| 1999-11-18 | 3,450 | 3,580 | 3,400 | 3,580 | 106,300 | 3,580 |
| 1999-11-17 | 3,680 | 3,680 | 3,630 | 3,650 | 64,600 | 3,650 |
| 1999-11-16 | 3,600 | 3,640 | 3,330 | 3,610 | 82,900 | 3,610 |
| 1999-11-15 | 4,070 | 4,070 | 3,640 | 3,640 | 111,500 | 3,640 |
| 1999-11-12 | 4,070 | 4,160 | 4,000 | 4,140 | 55,900 | 4,140 |
| 1999-11-11 | 4,200 | 4,200 | 4,010 | 4,070 | 39,600 | 4,070 |
| 1999-11-10 | 4,230 | 4,240 | 4,100 | 4,200 | 47,400 | 4,200 |
| 1999-11-09 | 4,380 | 4,380 | 4,170 | 4,180 | 33,300 | 4,180 |
| 1999-11-08 | 4,360 | 4,390 | 4,230 | 4,350 | 47,800 | 4,350 |
| 1999-11-05 | 4,330 | 4,430 | 4,260 | 4,340 | 71,300 | 4,340 |
| 1999-11-04 | 4,220 | 4,330 | 4,210 | 4,310 | 70,600 | 4,310 |
| 1999-11-02 | 4,250 | 4,270 | 4,200 | 4,210 | 20,400 | 4,210 |
| 1999-11-01 | 4,210 | 4,280 | 4,150 | 4,250 | 20,700 | 4,250 |
| 1999-10-29 | 4,340 | 4,340 | 4,200 | 4,210 | 19,100 | 4,210 |
| 1999-10-28 | 4,150 | 4,230 | 3,960 | 4,200 | 58,500 | 4,200 |
| 1999-10-27 | 4,280 | 4,280 | 4,100 | 4,150 | 5,900 | 4,150 |
| 1999-10-26 | 4,210 | 4,280 | 4,150 | 4,280 | 38,400 | 4,280 |
| 1999-10-25 | 4,200 | 4,200 | 4,050 | 4,180 | 15,800 | 4,180 |
| 1999-10-22 | 4,010 | 4,140 | 4,000 | 4,140 | 9,300 | 4,140 |
| 1999-10-21 | 4,070 | 4,190 | 4,000 | 4,050 | 55,300 | 4,050 |
| 1999-10-20 | 4,050 | 4,110 | 4,000 | 4,050 | 23,600 | 4,050 |
| 1999-10-19 | 4,010 | 4,010 | 3,950 | 3,980 | 15,300 | 3,980 |
| 1999-10-18 | 4,100 | 4,100 | 3,900 | 3,950 | 21,900 | 3,950 |
| 1999-10-15 | 4,350 | 4,350 | 4,150 | 4,190 | 32,700 | 4,190 |
| 1999-10-14 | 4,500 | 4,550 | 4,300 | 4,350 | 24,300 | 4,350 |
| 1999-10-13 | 4,500 | 4,500 | 4,420 | 4,450 | 13,500 | 4,450 |
| 1999-10-12 | 4,700 | 4,700 | 4,450 | 4,550 | 14,300 | 4,550 |
| 1999-10-08 | 4,770 | 4,770 | 4,630 | 4,700 | 20,800 | 4,700 |
| 1999-10-07 | 4,700 | 4,780 | 4,650 | 4,780 | 39,900 | 4,780 |
| 1999-10-06 | 4,790 | 4,790 | 4,600 | 4,600 | 43,200 | 4,600 |
| 1999-10-05 | 4,800 | 4,800 | 4,650 | 4,790 | 44,300 | 4,790 |
| 1999-10-04 | 4,680 | 4,840 | 4,610 | 4,750 | 58,500 | 4,750 |
| 1999-10-01 | 4,350 | 4,690 | 4,350 | 4,600 | 54,200 | 4,600 |
| 1999-09-30 | 4,290 | 4,390 | 4,250 | 4,310 | 42,700 | 4,310 |
| 1999-09-29 | 4,460 | 4,460 | 4,250 | 4,280 | 15,400 | 4,280 |
| 1999-09-28 | 4,350 | 4,550 | 4,350 | 4,510 | 48,200 | 4,510 |
| 1999-09-27 | 4,160 | 4,400 | 4,160 | 4,300 | 26,700 | 4,300 |
| 1999-09-24 | 4,200 | 4,200 | 4,060 | 4,150 | 45,900 | 4,150 |
| 1999-09-22 | 4,470 | 4,520 | 4,430 | 4,470 | 25,700 | 4,470 |
| 1999-09-21 | 4,680 | 4,730 | 4,510 | 4,670 | 58,400 | 4,670 |
| 1999-09-20 | 4,600 | 4,700 | 4,600 | 4,680 | 17,800 | 4,680 |
| 1999-09-17 | 4,700 | 4,700 | 4,580 | 4,600 | 12,700 | 4,600 |
| 1999-09-16 | 4,800 | 4,850 | 4,650 | 4,750 | 39,600 | 4,750 |
| 1999-09-14 | 4,820 | 4,970 | 4,700 | 4,900 | 180,100 | 4,900 |
| 1999-09-13 | 4,600 | 4,930 | 4,450 | 4,830 | 136,300 | 4,830 |
| 1999-09-10 | 4,660 | 4,710 | 4,500 | 4,600 | 91,500 | 4,600 |
| 1999-09-09 | 4,600 | 4,800 | 4,580 | 4,710 | 144,500 | 4,710 |
| 1999-09-08 | 4,600 | 4,670 | 4,550 | 4,590 | 60,100 | 4,590 |
| 1999-09-07 | 4,720 | 4,740 | 4,550 | 4,650 | 98,600 | 4,650 |
| 1999-09-06 | 4,580 | 4,670 | 4,510 | 4,670 | 100,100 | 4,670 |
| 1999-09-03 | 4,610 | 4,670 | 4,500 | 4,580 | 110,100 | 4,580 |
| 1999-09-02 | 4,440 | 4,650 | 4,440 | 4,600 | 219,200 | 4,600 |
| 1999-09-01 | 4,430 | 4,490 | 4,350 | 4,410 | 84,600 | 4,410 |
| 1999-08-31 | 4,500 | 4,580 | 4,400 | 4,480 | 108,200 | 4,480 |
| 1999-08-30 | 4,380 | 4,550 | 4,310 | 4,500 | 208,900 | 4,500 |
| 1999-08-27 | 4,250 | 4,400 | 4,250 | 4,360 | 166,100 | 4,360 |
| 1999-08-26 | 4,130 | 4,150 | 4,070 | 4,150 | 45,300 | 4,150 |
| 1999-08-25 | 4,170 | 4,200 | 4,110 | 4,130 | 49,900 | 4,130 |
| 1999-08-24 | 4,100 | 4,220 | 4,090 | 4,120 | 62,100 | 4,120 |
| 1999-08-23 | 4,180 | 4,180 | 4,000 | 4,100 | 29,300 | 4,100 |
| 1999-08-20 | 4,020 | 4,150 | 4,020 | 4,140 | 41,300 | 4,140 |
| 1999-08-19 | 4,290 | 4,300 | 4,020 | 4,020 | 156,800 | 4,020 |
| 1999-08-18 | 4,370 | 4,400 | 4,250 | 4,290 | 200,700 | 4,290 |
| 1999-08-17 | 4,090 | 4,400 | 4,060 | 4,370 | 293,500 | 4,370 |
| 1999-08-16 | 3,940 | 4,050 | 3,900 | 4,040 | 97,700 | 4,040 |
| 1999-08-13 | 3,890 | 3,900 | 3,850 | 3,900 | 30,000 | 3,900 |
| 1999-08-12 | 3,810 | 3,850 | 3,800 | 3,820 | 19,300 | 3,820 |
| 1999-08-11 | 3,850 | 3,890 | 3,790 | 3,790 | 29,700 | 3,790 |
| 1999-08-10 | 3,750 | 3,930 | 3,750 | 3,850 | 31,600 | 3,850 |
| 1999-08-09 | 3,870 | 3,900 | 3,840 | 3,850 | 15,600 | 3,850 |
| 1999-08-06 | 3,800 | 3,860 | 3,780 | 3,850 | 19,900 | 3,850 |
| 1999-08-05 | 3,900 | 3,900 | 3,700 | 3,800 | 32,100 | 3,800 |
| 1999-08-04 | 3,920 | 3,960 | 3,910 | 3,960 | 40,600 | 3,960 |
| 1999-08-03 | 3,930 | 3,980 | 3,850 | 3,870 | 16,000 | 3,870 |
| 1999-08-02 | 3,930 | 3,950 | 3,920 | 3,930 | 56,700 | 3,930 |
| 1999-07-30 | 3,970 | 3,990 | 3,900 | 3,940 | 105,000 | 3,940 |
| 1999-07-29 | 4,000 | 4,070 | 3,920 | 3,920 | 69,900 | 3,920 |
| 1999-07-28 | 3,800 | 3,960 | 3,760 | 3,920 | 34,000 | 3,920 |
| 1999-07-27 | 3,670 | 3,700 | 3,510 | 3,670 | 32,600 | 3,670 |
| 1999-07-26 | 3,760 | 3,800 | 3,710 | 3,720 | 27,000 | 3,720 |
| 1999-07-23 | 3,800 | 3,900 | 3,740 | 3,740 | 24,500 | 3,740 |
| 1999-07-22 | 4,000 | 4,030 | 3,910 | 3,950 | 38,900 | 3,950 |
| 1999-07-21 | 4,080 | 4,080 | 3,990 | 4,030 | 25,900 | 4,030 |
| 1999-07-19 | 4,250 | 4,250 | 4,050 | 4,100 | 41,100 | 4,100 |
| 1999-07-16 | 4,090 | 4,200 | 4,000 | 4,200 | 88,300 | 4,200 |
| 1999-07-15 | 4,090 | 4,100 | 4,000 | 4,050 | 47,600 | 4,050 |
| 1999-07-14 | 4,050 | 4,100 | 3,910 | 4,090 | 73,900 | 4,090 |
| 1999-07-13 | 4,000 | 4,100 | 4,000 | 4,000 | 41,200 | 4,000 |
| 1999-07-12 | 4,000 | 4,100 | 3,910 | 4,000 | 37,100 | 4,000 |
| 1999-07-09 | 3,950 | 4,000 | 3,800 | 3,970 | 49,200 | 3,970 |
| 1999-07-08 | 4,150 | 4,150 | 4,050 | 4,050 | 78,100 | 4,050 |
| 1999-07-07 | 4,210 | 4,250 | 4,080 | 4,100 | 64,900 | 4,100 |
| 1999-07-06 | 4,270 | 4,290 | 4,180 | 4,210 | 247,200 | 4,210 |
| 1999-07-05 | 4,170 | 4,190 | 4,050 | 4,140 | 127,000 | 4,140 |
| 1999-07-02 | 4,160 | 4,160 | 3,990 | 4,120 | 161,000 | 4,120 |
| 1999-07-01 | 3,900 | 4,200 | 3,860 | 4,160 | 491,400 | 4,160 |
| 1999-06-30 | 3,710 | 3,900 | 3,710 | 3,850 | 282,200 | 3,850 |
| 1999-06-29 | 3,610 | 3,670 | 3,600 | 3,660 | 63,600 | 3,660 |
| 1999-06-28 | 3,650 | 3,680 | 3,580 | 3,580 | 66,500 | 3,580 |
| 1999-06-25 | 3,600 | 3,680 | 3,530 | 3,600 | 111,000 | 3,600 |
| 1999-06-24 | 3,650 | 3,650 | 3,530 | 3,600 | 72,800 | 3,600 |
| 1999-06-23 | 3,640 | 3,660 | 3,580 | 3,600 | 148,200 | 3,600 |
| 1999-06-22 | 3,600 | 3,640 | 3,510 | 3,620 | 171,900 | 3,620 |
| 1999-06-21 | 3,500 | 3,580 | 3,400 | 3,580 | 352,800 | 3,580 |
| 1999-06-18 | 3,500 | 3,650 | 3,500 | 3,650 | 72,200 | 3,650 |
| 1999-06-17 | 3,490 | 3,510 | 3,480 | 3,490 | 98,700 | 3,490 |
| 1999-06-16 | 3,550 | 3,580 | 3,480 | 3,500 | 32,400 | 3,500 |
| 1999-06-15 | 3,550 | 3,550 | 3,500 | 3,540 | 21,100 | 3,540 |
| 1999-06-14 | 3,640 | 3,640 | 3,580 | 3,590 | 15,500 | 3,590 |
| 1999-06-11 | 3,550 | 3,700 | 3,550 | 3,690 | 48,700 | 3,690 |
| 1999-06-10 | 3,670 | 3,670 | 3,500 | 3,500 | 49,500 | 3,500 |
| 1999-06-09 | 3,700 | 3,720 | 3,600 | 3,700 | 37,100 | 3,700 |
| 1999-06-08 | 3,690 | 3,720 | 3,660 | 3,700 | 28,300 | 3,700 |
| 1999-06-07 | 3,720 | 3,730 | 3,680 | 3,680 | 35,100 | 3,680 |
| 1999-06-04 | 3,650 | 3,750 | 3,620 | 3,700 | 63,900 | 3,700 |
| 1999-06-03 | 3,500 | 3,560 | 3,500 | 3,530 | 11,000 | 3,530 |
| 1999-06-02 | 3,460 | 3,600 | 3,460 | 3,470 | 53,800 | 3,470 |
| 1999-06-01 | 3,450 | 3,560 | 3,400 | 3,510 | 33,700 | 3,510 |
| 1999-05-31 | 3,540 | 3,550 | 3,300 | 3,300 | 25,900 | 3,300 |
| 1999-05-28 | 3,510 | 3,510 | 3,430 | 3,430 | 16,100 | 3,430 |
| 1999-05-27 | 3,560 | 3,600 | 3,500 | 3,500 | 17,700 | 3,500 |
| 1999-05-26 | 3,500 | 3,550 | 3,500 | 3,550 | 6,700 | 3,550 |
| 1999-05-25 | 3,510 | 3,530 | 3,430 | 3,500 | 10,200 | 3,500 |
| 1999-05-24 | 3,590 | 3,590 | 3,530 | 3,550 | 7,800 | 3,550 |
| 1999-05-21 | 3,660 | 3,680 | 3,580 | 3,600 | 24,200 | 3,600 |
| 1999-05-20 | 3,650 | 3,680 | 3,600 | 3,680 | 16,200 | 3,680 |
| 1999-05-19 | 3,600 | 3,680 | 3,560 | 3,680 | 30,000 | 3,680 |
| 1999-05-18 | 3,620 | 3,670 | 3,550 | 3,600 | 43,000 | 3,600 |
| 1999-05-17 | 3,650 | 3,680 | 3,570 | 3,620 | 63,200 | 3,620 |
| 1999-05-14 | 3,310 | 3,650 | 3,310 | 3,600 | 59,600 | 3,600 |
| 1999-05-13 | 3,300 | 3,400 | 3,300 | 3,400 | 1,300 | 3,400 |
| 1999-05-12 | 3,380 | 3,400 | 3,250 | 3,300 | 4,600 | 3,300 |
| 1999-05-11 | 3,440 | 3,440 | 3,320 | 3,330 | 7,300 | 3,330 |
| 1999-05-10 | 3,410 | 3,480 | 3,390 | 3,450 | 13,200 | 3,450 |
| 1999-05-07 | 3,200 | 3,360 | 3,160 | 3,310 | 12,200 | 3,310 |
| 1999-05-06 | 3,210 | 3,220 | 3,160 | 3,200 | 5,100 | 3,200 |
| 1999-04-30 | 3,250 | 3,250 | 3,200 | 3,200 | 4,100 | 3,200 |
| 1999-04-28 | 3,320 | 3,340 | 3,250 | 3,250 | 18,000 | 3,250 |
| 1999-04-27 | 3,330 | 3,400 | 3,260 | 3,320 | 3,000 | 3,320 |
| 1999-04-26 | 3,480 | 3,480 | 3,250 | 3,380 | 19,000 | 3,380 |
| 1999-04-23 | 3,260 | 3,430 | 3,250 | 3,430 | 30,500 | 3,430 |
| 1999-04-22 | 3,200 | 3,200 | 3,150 | 3,200 | 6,600 | 3,200 |
| 1999-04-21 | 3,350 | 3,350 | 3,110 | 3,150 | 17,300 | 3,150 |
| 1999-04-20 | 3,240 | 3,320 | 3,210 | 3,320 | 57,400 | 3,320 |
| 1999-04-19 | 3,450 | 3,450 | 3,350 | 3,350 | 3,300 | 3,350 |
| 1999-04-16 | 3,400 | 3,460 | 3,400 | 3,400 | 11,300 | 3,400 |
| 1999-04-15 | 3,360 | 3,400 | 3,340 | 3,340 | 7,600 | 3,340 |
| 1999-04-14 | 3,380 | 3,400 | 3,310 | 3,350 | 11,400 | 3,350 |
| 1999-04-13 | 3,490 | 3,490 | 3,330 | 3,380 | 18,300 | 3,380 |
| 1999-04-12 | 3,450 | 3,450 | 3,400 | 3,450 | 10,100 | 3,450 |
| 1999-04-09 | 3,650 | 3,750 | 3,600 | 3,600 | 22,400 | 3,600 |
| 1999-04-08 | 3,800 | 3,810 | 3,630 | 3,630 | 44,500 | 3,630 |
| 1999-04-07 | 3,600 | 3,790 | 3,500 | 3,790 | 46,700 | 3,790 |
| 1999-04-06 | 3,550 | 3,640 | 3,450 | 3,640 | 40,700 | 3,640 |
| 1999-04-05 | 3,560 | 3,640 | 3,550 | 3,600 | 56,500 | 3,600 |
| 1999-04-02 | 3,430 | 3,650 | 3,380 | 3,550 | 88,300 | 3,550 |
| 1999-04-01 | 3,300 | 3,450 | 3,150 | 3,300 | 43,200 | 3,300 |
| 1999-03-31 | 3,300 | 3,400 | 3,300 | 3,300 | 24,000 | 3,300 |
| 1999-03-30 | 3,450 | 3,500 | 3,350 | 3,400 | 26,700 | 3,400 |
| 1999-03-29 | 3,370 | 3,450 | 3,270 | 3,450 | 56,700 | 3,450 |
| 1999-03-26 | 3,330 | 3,350 | 3,230 | 3,330 | 47,900 | 3,330 |
| 1999-03-25 | 3,100 | 3,300 | 3,100 | 3,300 | 42,200 | 3,300 |
| 1999-03-24 | 3,130 | 3,250 | 3,010 | 3,010 | 46,300 | 3,010 |
| 1999-03-23 | 3,000 | 3,110 | 2,990 | 3,100 | 16,900 | 3,100 |
| 1999-03-19 | 3,000 | 3,200 | 3,000 | 3,100 | 23,000 | 3,100 |
| 1999-03-18 | 3,080 | 3,090 | 2,980 | 2,980 | 28,300 | 2,980 |
| 1999-03-17 | 3,050 | 3,100 | 2,950 | 3,070 | 47,100 | 3,070 |
| 1999-03-16 | 3,040 | 3,120 | 3,040 | 3,100 | 28,600 | 3,100 |
| 1999-03-15 | 3,120 | 3,140 | 3,050 | 3,140 | 24,400 | 3,140 |
| 1999-03-12 | 3,200 | 3,200 | 3,150 | 3,160 | 23,600 | 3,160 |
| 1999-03-11 | 3,280 | 3,280 | 3,200 | 3,200 | 22,200 | 3,200 |
| 1999-03-10 | 3,200 | 3,320 | 3,190 | 3,280 | 55,200 | 3,280 |
| 1999-03-09 | 3,200 | 3,210 | 3,140 | 3,200 | 17,900 | 3,200 |
| 1999-03-08 | 3,170 | 3,220 | 3,170 | 3,200 | 33,100 | 3,200 |
| 1999-03-05 | 3,220 | 3,220 | 3,140 | 3,160 | 40,200 | 3,160 |
| 1999-03-04 | 3,230 | 3,300 | 3,140 | 3,140 | 19,100 | 3,140 |
| 1999-03-03 | 3,300 | 3,300 | 3,200 | 3,220 | 19,800 | 3,220 |
| 1999-03-02 | 3,300 | 3,330 | 3,250 | 3,300 | 14,600 | 3,300 |
| 1999-03-01 | 3,350 | 3,350 | 3,250 | 3,280 | 7,900 | 3,280 |
| 1999-02-26 | 3,350 | 3,350 | 3,200 | 3,350 | 34,600 | 3,350 |
| 1999-02-25 | 3,340 | 3,370 | 3,290 | 3,350 | 56,600 | 3,350 |
| 1999-02-24 | 3,290 | 3,410 | 3,210 | 3,350 | 90,400 | 3,350 |
| 1999-02-23 | 3,180 | 3,280 | 3,160 | 3,280 | 18,500 | 3,280 |
| 1999-02-22 | 3,190 | 3,190 | 3,100 | 3,120 | 8,500 | 3,120 |
| 1999-02-19 | 3,180 | 3,200 | 3,100 | 3,180 | 30,100 | 3,180 |
| 1999-02-18 | 3,150 | 3,150 | 3,090 | 3,150 | 65,000 | 3,150 |
| 1999-02-17 | 3,270 | 3,300 | 3,180 | 3,200 | 54,700 | 3,200 |
| 1999-02-16 | 3,190 | 3,310 | 3,180 | 3,270 | 144,300 | 3,270 |
| 1999-02-15 | 3,000 | 3,200 | 3,000 | 3,190 | 58,700 | 3,190 |
| 1999-02-12 | 3,000 | 3,090 | 3,000 | 3,070 | 9,800 | 3,070 |
| 1999-02-10 | 3,000 | 3,000 | 2,960 | 3,000 | 6,200 | 3,000 |
| 1999-02-09 | 3,000 | 3,020 | 2,950 | 3,000 | 13,900 | 3,000 |
| 1999-02-08 | 2,970 | 3,080 | 2,970 | 3,000 | 3,900 | 3,000 |
| 1999-02-05 | 3,060 | 3,100 | 2,990 | 3,020 | 22,700 | 3,020 |
| 1999-02-04 | 3,100 | 3,100 | 3,060 | 3,060 | 23,500 | 3,060 |
| 1999-02-03 | 3,100 | 3,100 | 2,990 | 3,040 | 14,100 | 3,040 |
| 1999-02-02 | 2,900 | 3,150 | 2,900 | 3,100 | 61,300 | 3,100 |
| 1999-02-01 | 2,930 | 2,930 | 2,900 | 2,930 | 4,800 | 2,930 |
| 1999-01-29 | 2,840 | 2,940 | 2,840 | 2,900 | 13,000 | 2,900 |
| 1999-01-28 | 2,900 | 2,900 | 2,840 | 2,840 | 5,600 | 2,840 |
| 1999-01-27 | 2,860 | 2,900 | 2,850 | 2,855 | 16,000 | 2,855 |
| 1999-01-26 | 2,950 | 2,950 | 2,940 | 2,940 | 11,200 | 2,940 |
| 1999-01-25 | 3,000 | 3,000 | 2,975 | 3,000 | 10,000 | 3,000 |
| 1999-01-22 | 2,950 | 2,990 | 2,945 | 2,990 | 23,200 | 2,990 |
| 1999-01-21 | 2,945 | 2,970 | 2,940 | 2,950 | 20,500 | 2,950 |
| 1999-01-20 | 2,875 | 2,950 | 2,875 | 2,940 | 50,500 | 2,940 |
| 1999-01-19 | 2,900 | 2,910 | 2,830 | 2,850 | 25,500 | 2,850 |
| 1999-01-18 | 2,850 | 2,850 | 2,800 | 2,800 | 1,700 | 2,800 |
| 1999-01-14 | 2,875 | 2,875 | 2,840 | 2,860 | 4,900 | 2,860 |
| 1999-01-13 | 2,940 | 2,950 | 2,850 | 2,860 | 62,200 | 2,860 |
| 1999-01-12 | 2,880 | 2,950 | 2,850 | 2,900 | 21,600 | 2,900 |
| 1999-01-11 | 2,900 | 2,980 | 2,900 | 2,980 | 30,900 | 2,980 |
| 1999-01-08 | 2,950 | 2,950 | 2,900 | 2,900 | 24,800 | 2,900 |
| 1999-01-07 | 2,930 | 2,950 | 2,900 | 2,950 | 11,100 | 2,950 |
| 1999-01-06 | 2,890 | 2,890 | 2,830 | 2,850 | 13,700 | 2,850 |
| 1999-01-05 | 2,915 | 2,950 | 2,850 | 2,850 | 31,200 | 2,850 |
| 1999-01-04 | 2,915 | 2,915 | 2,915 | 2,915 | 1,200 | 2,915 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株