6999 KOA(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 | 3,030 | 3,030 | 2,950 | 2,950 | 37,000 | 2,950 |
| 1999-12-29 | 2,990 | 3,040 | 2,900 | 2,990 | 84,000 | 2,990 |
| 1999-12-28 | 2,820 | 2,980 | 2,820 | 2,950 | 108,000 | 2,950 |
| 1999-12-27 | 3,000 | 3,000 | 2,770 | 2,790 | 126,000 | 2,790 |
| 1999-12-24 | 3,030 | 3,150 | 2,880 | 3,100 | 610,000 | 3,100 |
| 1999-12-22 | 2,635 | 2,750 | 2,595 | 2,750 | 328,000 | 2,750 |
| 1999-12-21 | 2,370 | 2,370 | 2,305 | 2,350 | 182,000 | 2,350 |
| 1999-12-20 | 2,510 | 2,510 | 2,370 | 2,370 | 167,000 | 2,370 |
| 1999-12-17 | 2,590 | 2,590 | 2,450 | 2,505 | 107,000 | 2,505 |
| 1999-12-16 | 2,640 | 2,640 | 2,485 | 2,550 | 145,000 | 2,550 |
| 1999-12-15 | 2,530 | 2,750 | 2,475 | 2,615 | 454,000 | 2,615 |
| 1999-12-14 | 2,775 | 2,775 | 2,550 | 2,610 | 390,000 | 2,610 |
| 1999-12-13 | 2,710 | 2,950 | 2,710 | 2,780 | 762,000 | 2,780 |
| 1999-12-10 | 2,275 | 2,630 | 2,260 | 2,550 | 928,000 | 2,550 |
| 1999-12-09 | 2,270 | 2,290 | 2,150 | 2,230 | 629,000 | 2,230 |
| 1999-12-08 | 2,140 | 2,300 | 2,110 | 2,230 | 1,938,000 | 2,230 |
| 1999-12-07 | 1,896 | 2,150 | 1,890 | 2,050 | 1,960,000 | 2,050 |
| 1999-12-06 | 1,830 | 1,855 | 1,821 | 1,847 | 310,000 | 1,847 |
| 1999-12-03 | 1,800 | 1,830 | 1,800 | 1,800 | 86,000 | 1,800 |
| 1999-12-02 | 1,860 | 1,860 | 1,785 | 1,830 | 160,000 | 1,830 |
| 1999-12-01 | 1,840 | 1,840 | 1,799 | 1,815 | 299,000 | 1,815 |
| 1999-11-30 | 1,770 | 1,861 | 1,770 | 1,810 | 367,000 | 1,810 |
| 1999-11-29 | 1,701 | 1,701 | 1,685 | 1,690 | 44,000 | 1,690 |
| 1999-11-26 | 1,748 | 1,748 | 1,703 | 1,704 | 38,000 | 1,704 |
| 1999-11-25 | 1,755 | 1,755 | 1,670 | 1,750 | 43,000 | 1,750 |
| 1999-11-24 | 1,846 | 1,850 | 1,751 | 1,785 | 86,000 | 1,785 |
| 1999-11-22 | 1,810 | 1,835 | 1,790 | 1,810 | 125,000 | 1,810 |
| 1999-11-19 | 1,750 | 1,801 | 1,750 | 1,790 | 58,000 | 1,790 |
| 1999-11-18 | 1,700 | 1,750 | 1,680 | 1,749 | 39,000 | 1,749 |
| 1999-11-17 | 1,700 | 1,734 | 1,695 | 1,700 | 29,000 | 1,700 |
| 1999-11-16 | 1,670 | 1,700 | 1,650 | 1,700 | 91,000 | 1,700 |
| 1999-11-15 | 1,750 | 1,752 | 1,691 | 1,710 | 42,000 | 1,710 |
| 1999-11-12 | 1,769 | 1,769 | 1,750 | 1,752 | 31,000 | 1,752 |
| 1999-11-11 | 1,715 | 1,758 | 1,715 | 1,750 | 164,000 | 1,750 |
| 1999-11-10 | 1,720 | 1,739 | 1,700 | 1,715 | 80,000 | 1,715 |
| 1999-11-09 | 1,770 | 1,771 | 1,749 | 1,750 | 46,000 | 1,750 |
| 1999-11-08 | 1,860 | 1,860 | 1,800 | 1,800 | 97,000 | 1,800 |
| 1999-11-05 | 1,855 | 1,857 | 1,830 | 1,840 | 210,000 | 1,840 |
| 1999-11-04 | 1,795 | 1,850 | 1,792 | 1,850 | 208,000 | 1,850 |
| 1999-11-02 | 1,753 | 1,766 | 1,730 | 1,765 | 37,000 | 1,765 |
| 1999-11-01 | 1,809 | 1,819 | 1,761 | 1,772 | 74,000 | 1,772 |
| 1999-10-29 | 1,760 | 1,834 | 1,760 | 1,810 | 195,000 | 1,810 |
| 1999-10-28 | 1,850 | 1,850 | 1,740 | 1,740 | 45,000 | 1,740 |
| 1999-10-27 | 1,850 | 1,850 | 1,800 | 1,801 | 187,000 | 1,801 |
| 1999-10-26 | 1,793 | 1,870 | 1,793 | 1,842 | 363,000 | 1,842 |
| 1999-10-25 | 1,730 | 1,749 | 1,730 | 1,733 | 63,000 | 1,733 |
| 1999-10-22 | 1,731 | 1,779 | 1,731 | 1,750 | 63,000 | 1,750 |
| 1999-10-21 | 1,760 | 1,760 | 1,708 | 1,725 | 110,000 | 1,725 |
| 1999-10-20 | 1,752 | 1,790 | 1,750 | 1,766 | 91,000 | 1,766 |
| 1999-10-19 | 1,818 | 1,819 | 1,710 | 1,745 | 72,000 | 1,745 |
| 1999-10-18 | 1,820 | 1,840 | 1,780 | 1,826 | 628,000 | 1,826 |
| 1999-10-15 | 1,820 | 1,859 | 1,790 | 1,850 | 671,000 | 1,850 |
| 1999-10-14 | 1,720 | 1,795 | 1,720 | 1,790 | 476,000 | 1,790 |
| 1999-10-13 | 1,731 | 1,732 | 1,715 | 1,732 | 292,000 | 1,732 |
| 1999-10-12 | 1,760 | 1,800 | 1,759 | 1,761 | 337,000 | 1,761 |
| 1999-10-08 | 1,730 | 1,735 | 1,720 | 1,730 | 257,000 | 1,730 |
| 1999-10-07 | 1,655 | 1,710 | 1,655 | 1,700 | 191,000 | 1,700 |
| 1999-10-06 | 1,645 | 1,650 | 1,635 | 1,644 | 102,000 | 1,644 |
| 1999-10-05 | 1,630 | 1,655 | 1,630 | 1,649 | 158,000 | 1,649 |
| 1999-10-04 | 1,600 | 1,635 | 1,600 | 1,630 | 180,000 | 1,630 |
| 1999-10-01 | 1,570 | 1,602 | 1,570 | 1,599 | 55,000 | 1,599 |
| 1999-09-30 | 1,502 | 1,600 | 1,502 | 1,570 | 101,000 | 1,570 |
| 1999-09-29 | 1,536 | 1,550 | 1,489 | 1,490 | 89,000 | 1,490 |
| 1999-09-28 | 1,520 | 1,551 | 1,520 | 1,530 | 185,000 | 1,530 |
| 1999-09-27 | 1,650 | 1,650 | 1,550 | 1,550 | 44,000 | 1,550 |
| 1999-09-24 | 1,599 | 1,599 | 1,505 | 1,515 | 109,000 | 1,515 |
| 1999-09-22 | 1,639 | 1,639 | 1,599 | 1,630 | 130,000 | 1,630 |
| 1999-09-21 | 1,677 | 1,677 | 1,630 | 1,660 | 179,000 | 1,660 |
| 1999-09-20 | 1,682 | 1,682 | 1,557 | 1,557 | 119,000 | 1,557 |
| 1999-09-17 | 1,642 | 1,669 | 1,609 | 1,667 | 80,000 | 1,667 |
| 1999-09-16 | 1,600 | 1,660 | 1,589 | 1,639 | 131,000 | 1,639 |
| 1999-09-14 | 1,679 | 1,700 | 1,679 | 1,690 | 124,000 | 1,690 |
| 1999-09-13 | 1,796 | 1,801 | 1,769 | 1,769 | 49,000 | 1,769 |
| 1999-09-10 | 1,780 | 1,830 | 1,760 | 1,795 | 275,000 | 1,795 |
| 1999-09-09 | 1,783 | 1,831 | 1,783 | 1,800 | 105,000 | 1,800 |
| 1999-09-08 | 1,760 | 1,850 | 1,760 | 1,813 | 275,000 | 1,813 |
| 1999-09-07 | 1,753 | 1,773 | 1,723 | 1,765 | 155,000 | 1,765 |
| 1999-09-06 | 1,700 | 1,751 | 1,700 | 1,723 | 93,000 | 1,723 |
| 1999-09-03 | 1,819 | 1,890 | 1,780 | 1,850 | 590,000 | 1,850 |
| 1999-09-02 | 1,692 | 1,830 | 1,675 | 1,820 | 434,000 | 1,820 |
| 1999-09-01 | 1,629 | 1,662 | 1,620 | 1,662 | 185,000 | 1,662 |
| 1999-08-31 | 1,656 | 1,656 | 1,610 | 1,630 | 311,000 | 1,630 |
| 1999-08-30 | 1,545 | 1,545 | 1,511 | 1,511 | 42,000 | 1,511 |
| 1999-08-27 | 1,550 | 1,571 | 1,545 | 1,545 | 70,000 | 1,545 |
| 1999-08-26 | 1,600 | 1,606 | 1,590 | 1,599 | 58,000 | 1,599 |
| 1999-08-25 | 1,595 | 1,630 | 1,595 | 1,630 | 65,000 | 1,630 |
| 1999-08-24 | 1,620 | 1,629 | 1,600 | 1,625 | 60,000 | 1,625 |
| 1999-08-23 | 1,700 | 1,705 | 1,650 | 1,650 | 127,000 | 1,650 |
| 1999-08-20 | 1,606 | 1,685 | 1,590 | 1,680 | 401,000 | 1,680 |
| 1999-08-19 | 1,619 | 1,620 | 1,602 | 1,615 | 216,000 | 1,615 |
| 1999-08-18 | 1,630 | 1,648 | 1,582 | 1,638 | 304,000 | 1,638 |
| 1999-08-17 | 1,500 | 1,654 | 1,499 | 1,600 | 850,000 | 1,600 |
| 1999-08-16 | 1,450 | 1,455 | 1,430 | 1,455 | 92,000 | 1,455 |
| 1999-08-13 | 1,440 | 1,450 | 1,405 | 1,430 | 60,000 | 1,430 |
| 1999-08-12 | 1,439 | 1,457 | 1,439 | 1,457 | 87,000 | 1,457 |
| 1999-08-11 | 1,449 | 1,449 | 1,417 | 1,421 | 82,000 | 1,421 |
| 1999-08-10 | 1,410 | 1,469 | 1,390 | 1,469 | 182,000 | 1,469 |
| 1999-08-09 | 1,371 | 1,400 | 1,371 | 1,390 | 87,000 | 1,390 |
| 1999-08-06 | 1,330 | 1,374 | 1,316 | 1,374 | 52,000 | 1,374 |
| 1999-08-05 | 1,345 | 1,345 | 1,312 | 1,330 | 59,000 | 1,330 |
| 1999-08-04 | 1,330 | 1,365 | 1,330 | 1,365 | 25,000 | 1,365 |
| 1999-08-03 | 1,380 | 1,390 | 1,369 | 1,390 | 66,000 | 1,390 |
| 1999-08-02 | 1,386 | 1,386 | 1,370 | 1,380 | 64,000 | 1,380 |
| 1999-07-30 | 1,364 | 1,379 | 1,360 | 1,366 | 102,000 | 1,366 |
| 1999-07-29 | 1,389 | 1,389 | 1,370 | 1,384 | 219,000 | 1,384 |
| 1999-07-28 | 1,375 | 1,395 | 1,370 | 1,390 | 71,000 | 1,390 |
| 1999-07-27 | 1,390 | 1,400 | 1,360 | 1,370 | 54,000 | 1,370 |
| 1999-07-26 | 1,355 | 1,372 | 1,350 | 1,372 | 51,000 | 1,372 |
| 1999-07-23 | 1,380 | 1,380 | 1,345 | 1,359 | 142,000 | 1,359 |
| 1999-07-22 | 1,457 | 1,457 | 1,390 | 1,415 | 208,000 | 1,415 |
| 1999-07-21 | 1,460 | 1,460 | 1,428 | 1,458 | 190,000 | 1,458 |
| 1999-07-19 | 1,470 | 1,510 | 1,470 | 1,480 | 448,000 | 1,480 |
| 1999-07-16 | 1,420 | 1,483 | 1,420 | 1,450 | 566,000 | 1,450 |
| 1999-07-15 | 1,395 | 1,403 | 1,380 | 1,403 | 229,000 | 1,403 |
| 1999-07-14 | 1,350 | 1,385 | 1,350 | 1,355 | 168,000 | 1,355 |
| 1999-07-13 | 1,365 | 1,379 | 1,360 | 1,364 | 113,000 | 1,364 |
| 1999-07-12 | 1,380 | 1,380 | 1,359 | 1,365 | 61,000 | 1,365 |
| 1999-07-09 | 1,400 | 1,400 | 1,360 | 1,390 | 90,000 | 1,390 |
| 1999-07-08 | 1,395 | 1,416 | 1,386 | 1,399 | 188,000 | 1,399 |
| 1999-07-07 | 1,373 | 1,398 | 1,373 | 1,375 | 131,000 | 1,375 |
| 1999-07-06 | 1,375 | 1,390 | 1,367 | 1,373 | 157,000 | 1,373 |
| 1999-07-05 | 1,390 | 1,392 | 1,370 | 1,373 | 126,000 | 1,373 |
| 1999-07-02 | 1,420 | 1,420 | 1,360 | 1,372 | 220,000 | 1,372 |
| 1999-07-01 | 1,382 | 1,420 | 1,361 | 1,400 | 822,000 | 1,400 |
| 1999-06-30 | 1,355 | 1,355 | 1,322 | 1,322 | 165,000 | 1,322 |
| 1999-06-29 | 1,306 | 1,370 | 1,306 | 1,335 | 490,000 | 1,335 |
| 1999-06-28 | 1,280 | 1,309 | 1,270 | 1,305 | 241,000 | 1,305 |
| 1999-06-25 | 1,219 | 1,285 | 1,219 | 1,260 | 440,000 | 1,260 |
| 1999-06-24 | 1,250 | 1,258 | 1,200 | 1,220 | 104,000 | 1,220 |
| 1999-06-23 | 1,193 | 1,320 | 1,190 | 1,237 | 279,000 | 1,237 |
| 1999-06-22 | 1,157 | 1,173 | 1,155 | 1,173 | 374,000 | 1,173 |
| 1999-06-21 | 1,115 | 1,137 | 1,100 | 1,137 | 133,000 | 1,137 |
| 1999-06-18 | 1,130 | 1,132 | 1,115 | 1,115 | 56,000 | 1,115 |
| 1999-06-17 | 1,114 | 1,133 | 1,114 | 1,130 | 63,000 | 1,130 |
| 1999-06-16 | 1,120 | 1,120 | 1,106 | 1,114 | 19,000 | 1,114 |
| 1999-06-15 | 1,127 | 1,127 | 1,114 | 1,120 | 19,000 | 1,120 |
| 1999-06-14 | 1,121 | 1,130 | 1,100 | 1,127 | 53,000 | 1,127 |
| 1999-06-11 | 1,136 | 1,144 | 1,100 | 1,114 | 134,000 | 1,114 |
| 1999-06-10 | 1,091 | 1,133 | 1,090 | 1,130 | 93,000 | 1,130 |
| 1999-06-09 | 1,067 | 1,094 | 1,060 | 1,090 | 98,000 | 1,090 |
| 1999-06-08 | 1,039 | 1,075 | 1,035 | 1,061 | 136,000 | 1,061 |
| 1999-06-07 | 1,060 | 1,060 | 1,020 | 1,030 | 298,000 | 1,030 |
| 1999-06-04 | 1,100 | 1,100 | 1,050 | 1,060 | 69,000 | 1,060 |
| 1999-06-03 | 1,120 | 1,120 | 1,100 | 1,100 | 38,000 | 1,100 |
| 1999-06-02 | 1,092 | 1,116 | 1,090 | 1,110 | 47,000 | 1,110 |
| 1999-06-01 | 1,108 | 1,108 | 1,075 | 1,089 | 44,000 | 1,089 |
| 1999-05-31 | 1,129 | 1,129 | 1,105 | 1,108 | 35,000 | 1,108 |
| 1999-05-28 | 1,137 | 1,137 | 1,128 | 1,128 | 14,000 | 1,128 |
| 1999-05-27 | 1,148 | 1,160 | 1,133 | 1,160 | 59,000 | 1,160 |
| 1999-05-26 | 1,082 | 1,134 | 1,082 | 1,125 | 54,000 | 1,125 |
| 1999-05-25 | 1,111 | 1,134 | 1,111 | 1,113 | 14,000 | 1,113 |
| 1999-05-24 | 1,170 | 1,175 | 1,160 | 1,160 | 19,000 | 1,160 |
| 1999-05-21 | 1,170 | 1,170 | 1,154 | 1,170 | 53,000 | 1,170 |
| 1999-05-20 | 1,160 | 1,171 | 1,152 | 1,165 | 45,000 | 1,165 |
| 1999-05-19 | 1,150 | 1,175 | 1,150 | 1,150 | 39,000 | 1,150 |
| 1999-05-18 | 1,120 | 1,180 | 1,120 | 1,175 | 23,000 | 1,175 |
| 1999-05-17 | 1,140 | 1,149 | 1,130 | 1,134 | 50,000 | 1,134 |
| 1999-05-14 | 1,150 | 1,160 | 1,130 | 1,160 | 39,000 | 1,160 |
| 1999-05-13 | 1,180 | 1,180 | 1,155 | 1,166 | 27,000 | 1,166 |
| 1999-05-12 | 1,188 | 1,189 | 1,180 | 1,180 | 22,000 | 1,180 |
| 1999-05-11 | 1,176 | 1,176 | 1,166 | 1,168 | 36,000 | 1,168 |
| 1999-05-10 | 1,149 | 1,184 | 1,146 | 1,184 | 78,000 | 1,184 |
| 1999-05-07 | 1,165 | 1,166 | 1,145 | 1,146 | 129,000 | 1,146 |
| 1999-05-06 | 1,150 | 1,169 | 1,149 | 1,159 | 36,000 | 1,159 |
| 1999-04-30 | 1,150 | 1,157 | 1,130 | 1,130 | 62,000 | 1,130 |
| 1999-04-28 | 1,151 | 1,153 | 1,145 | 1,149 | 65,000 | 1,149 |
| 1999-04-27 | 1,150 | 1,159 | 1,149 | 1,150 | 47,000 | 1,150 |
| 1999-04-26 | 1,151 | 1,159 | 1,140 | 1,140 | 54,000 | 1,140 |
| 1999-04-23 | 1,151 | 1,153 | 1,140 | 1,153 | 60,000 | 1,153 |
| 1999-04-22 | 1,156 | 1,160 | 1,150 | 1,150 | 56,000 | 1,150 |
| 1999-04-21 | 1,166 | 1,166 | 1,147 | 1,150 | 25,000 | 1,150 |
| 1999-04-20 | 1,150 | 1,166 | 1,145 | 1,166 | 56,000 | 1,166 |
| 1999-04-19 | 1,169 | 1,169 | 1,150 | 1,157 | 81,000 | 1,157 |
| 1999-04-16 | 1,147 | 1,190 | 1,145 | 1,170 | 55,000 | 1,170 |
| 1999-04-15 | 1,190 | 1,190 | 1,147 | 1,147 | 118,000 | 1,147 |
| 1999-04-14 | 1,200 | 1,211 | 1,180 | 1,191 | 177,000 | 1,191 |
| 1999-04-13 | 1,300 | 1,307 | 1,200 | 1,200 | 180,000 | 1,200 |
| 1999-04-12 | 1,310 | 1,311 | 1,302 | 1,307 | 237,000 | 1,307 |
| 1999-04-09 | 1,310 | 1,340 | 1,310 | 1,320 | 252,000 | 1,320 |
| 1999-04-08 | 1,295 | 1,300 | 1,282 | 1,300 | 300,000 | 1,300 |
| 1999-04-07 | 1,229 | 1,260 | 1,201 | 1,259 | 107,000 | 1,259 |
| 1999-04-06 | 1,211 | 1,240 | 1,160 | 1,204 | 210,000 | 1,204 |
| 1999-04-05 | 1,200 | 1,260 | 1,190 | 1,211 | 192,000 | 1,211 |
| 1999-04-02 | 1,160 | 1,175 | 1,153 | 1,175 | 161,000 | 1,175 |
| 1999-04-01 | 1,115 | 1,154 | 1,082 | 1,154 | 288,000 | 1,154 |
| 1999-03-31 | 1,089 | 1,100 | 1,079 | 1,080 | 97,000 | 1,080 |
| 1999-03-30 | 1,075 | 1,090 | 1,055 | 1,082 | 217,000 | 1,082 |
| 1999-03-29 | 993 | 1,035 | 993 | 1,035 | 77,000 | 1,035 |
| 1999-03-26 | 994 | 1,010 | 986 | 990 | 161,000 | 990 |
| 1999-03-25 | 960 | 980 | 960 | 980 | 93,000 | 980 |
| 1999-03-24 | 958 | 970 | 956 | 956 | 134,000 | 956 |
| 1999-03-23 | 956 | 965 | 952 | 958 | 54,000 | 958 |
| 1999-03-19 | 952 | 965 | 950 | 953 | 53,000 | 953 |
| 1999-03-18 | 973 | 973 | 950 | 950 | 129,000 | 950 |
| 1999-03-17 | 961 | 974 | 952 | 968 | 96,000 | 968 |
| 1999-03-16 | 937 | 958 | 937 | 955 | 74,000 | 955 |
| 1999-03-15 | 940 | 940 | 929 | 937 | 70,000 | 937 |
| 1999-03-12 | 949 | 960 | 939 | 940 | 127,000 | 940 |
| 1999-03-11 | 948 | 948 | 925 | 947 | 226,000 | 947 |
| 1999-03-10 | 930 | 943 | 920 | 939 | 160,000 | 939 |
| 1999-03-09 | 910 | 910 | 907 | 910 | 131,000 | 910 |
| 1999-03-08 | 909 | 916 | 900 | 908 | 180,000 | 908 |
| 1999-03-05 | 893 | 904 | 890 | 900 | 85,000 | 900 |
| 1999-03-04 | 880 | 885 | 871 | 873 | 80,000 | 873 |
| 1999-03-03 | 890 | 890 | 879 | 880 | 46,000 | 880 |
| 1999-03-02 | 910 | 910 | 885 | 885 | 59,000 | 885 |
| 1999-03-01 | 886 | 910 | 886 | 910 | 83,000 | 910 |
| 1999-02-26 | 910 | 910 | 885 | 885 | 97,000 | 885 |
| 1999-02-25 | 914 | 914 | 900 | 900 | 50,000 | 900 |
| 1999-02-24 | 896 | 909 | 880 | 904 | 52,000 | 904 |
| 1999-02-23 | 881 | 881 | 865 | 866 | 101,000 | 866 |
| 1999-02-22 | 868 | 868 | 853 | 861 | 58,000 | 861 |
| 1999-02-19 | 874 | 874 | 865 | 868 | 51,000 | 868 |
| 1999-02-18 | 884 | 884 | 866 | 869 | 23,000 | 869 |
| 1999-02-17 | 863 | 865 | 860 | 865 | 85,000 | 865 |
| 1999-02-16 | 872 | 873 | 860 | 864 | 80,000 | 864 |
| 1999-02-15 | 865 | 875 | 865 | 873 | 28,000 | 873 |
| 1999-02-12 | 890 | 890 | 871 | 875 | 53,000 | 875 |
| 1999-02-10 | 900 | 900 | 881 | 893 | 42,000 | 893 |
| 1999-02-09 | 906 | 906 | 905 | 905 | 46,000 | 905 |
| 1999-02-08 | 922 | 922 | 902 | 905 | 26,000 | 905 |
| 1999-02-05 | 921 | 921 | 905 | 905 | 77,000 | 905 |
| 1999-02-04 | 925 | 935 | 921 | 922 | 51,000 | 922 |
| 1999-02-03 | 925 | 935 | 921 | 935 | 47,000 | 935 |
| 1999-02-02 | 945 | 945 | 930 | 935 | 40,000 | 935 |
| 1999-02-01 | 950 | 950 | 938 | 938 | 99,000 | 938 |
| 1999-01-29 | 917 | 930 | 915 | 930 | 147,000 | 930 |
| 1999-01-28 | 910 | 922 | 910 | 912 | 72,000 | 912 |
| 1999-01-27 | 909 | 910 | 905 | 905 | 48,000 | 905 |
| 1999-01-26 | 905 | 910 | 905 | 905 | 50,000 | 905 |
| 1999-01-25 | 930 | 930 | 910 | 910 | 108,000 | 910 |
| 1999-01-22 | 900 | 920 | 900 | 920 | 160,000 | 920 |
| 1999-01-21 | 895 | 900 | 895 | 899 | 163,000 | 899 |
| 1999-01-20 | 900 | 900 | 890 | 895 | 57,000 | 895 |
| 1999-01-19 | 910 | 915 | 896 | 896 | 53,000 | 896 |
| 1999-01-18 | 931 | 939 | 915 | 924 | 32,000 | 924 |
| 1999-01-14 | 950 | 950 | 940 | 940 | 21,000 | 940 |
| 1999-01-13 | 961 | 961 | 930 | 950 | 14,000 | 950 |
| 1999-01-12 | 980 | 981 | 965 | 971 | 13,000 | 971 |
| 1999-01-11 | 996 | 996 | 980 | 980 | 7,000 | 980 |
| 1999-01-08 | 1,011 | 1,015 | 986 | 986 | 14,000 | 986 |
| 1999-01-07 | 1,075 | 1,075 | 1,030 | 1,035 | 13,000 | 1,035 |
| 1999-01-06 | 1,010 | 1,025 | 1,001 | 1,025 | 24,000 | 1,025 |
| 1999-01-05 | 1,061 | 1,070 | 1,011 | 1,017 | 34,000 | 1,017 |
| 1999-01-04 | 1,063 | 1,063 | 1,041 | 1,041 | 11,000 | 1,041 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
