7419 (株)ノジマ 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 | 1,650 | 1,800 | 1,650 | 1,800 | 4,900 | 225 |
| 1999-12-29 | 1,700 | 1,700 | 1,600 | 1,630 | 17,800 | 203.75 |
| 1999-12-28 | 1,720 | 1,730 | 1,700 | 1,700 | 9,000 | 212.50 |
| 1999-12-27 | 1,720 | 1,730 | 1,700 | 1,710 | 8,600 | 213.75 |
| 1999-12-24 | 1,750 | 1,760 | 1,690 | 1,700 | 9,100 | 212.50 |
| 1999-12-22 | 1,700 | 1,750 | 1,700 | 1,700 | 8,200 | 212.50 |
| 1999-12-21 | 1,820 | 1,820 | 1,700 | 1,700 | 9,700 | 212.50 |
| 1999-12-20 | 1,850 | 1,850 | 1,800 | 1,820 | 5,600 | 227.50 |
| 1999-12-17 | 1,850 | 1,860 | 1,750 | 1,770 | 14,200 | 221.25 |
| 1999-12-16 | 1,880 | 1,900 | 1,800 | 1,850 | 5,400 | 231.25 |
| 1999-12-15 | 1,900 | 1,900 | 1,800 | 1,800 | 7,000 | 225 |
| 1999-12-14 | 1,970 | 1,970 | 1,900 | 1,900 | 10,800 | 237.50 |
| 1999-12-13 | 1,980 | 2,000 | 1,960 | 1,970 | 10,200 | 246.25 |
| 1999-12-10 | 1,980 | 1,990 | 1,940 | 1,950 | 10,400 | 243.75 |
| 1999-12-09 | 1,980 | 1,980 | 1,940 | 1,980 | 7,300 | 247.50 |
| 1999-12-08 | 1,970 | 1,970 | 1,890 | 1,940 | 5,800 | 242.50 |
| 1999-12-07 | 1,950 | 1,950 | 1,850 | 1,940 | 8,300 | 242.50 |
| 1999-12-06 | 1,990 | 2,000 | 1,950 | 2,000 | 6,900 | 250 |
| 1999-12-03 | 1,900 | 1,990 | 1,900 | 1,990 | 6,100 | 248.75 |
| 1999-12-02 | 1,880 | 2,000 | 1,870 | 1,900 | 9,600 | 237.50 |
| 1999-12-01 | 2,280 | 2,280 | 1,850 | 1,850 | 40,600 | 231.25 |
| 1999-11-30 | 2,160 | 2,250 | 2,150 | 2,250 | 65,700 | 281.25 |
| 1999-11-29 | 1,660 | 1,960 | 1,620 | 1,950 | 24,000 | 243.75 |
| 1999-11-26 | 1,600 | 1,660 | 1,600 | 1,660 | 9,700 | 207.50 |
| 1999-11-25 | 1,770 | 1,770 | 1,600 | 1,610 | 10,900 | 201.25 |
| 1999-11-24 | 1,800 | 1,800 | 1,680 | 1,720 | 9,700 | 215 |
| 1999-11-22 | 1,880 | 1,900 | 1,800 | 1,800 | 12,100 | 225 |
| 1999-11-19 | 1,800 | 1,880 | 1,800 | 1,850 | 5,900 | 231.25 |
| 1999-11-18 | 1,780 | 1,790 | 1,760 | 1,780 | 4,400 | 222.50 |
| 1999-11-17 | 1,750 | 1,800 | 1,750 | 1,770 | 13,300 | 221.25 |
| 1999-11-16 | 1,720 | 1,730 | 1,600 | 1,730 | 13,100 | 216.25 |
| 1999-11-15 | 1,940 | 1,940 | 1,660 | 1,720 | 23,300 | 215 |
| 1999-11-12 | 1,990 | 1,990 | 1,940 | 1,950 | 6,600 | 243.75 |
| 1999-11-11 | 2,000 | 2,000 | 1,930 | 2,000 | 30,300 | 250 |
| 1999-11-10 | 2,030 | 2,060 | 2,000 | 2,000 | 14,900 | 250 |
| 1999-11-09 | 1,950 | 2,040 | 1,940 | 2,020 | 20,700 | 252.50 |
| 1999-11-08 | 2,000 | 2,000 | 1,930 | 1,930 | 17,400 | 241.25 |
| 1999-11-05 | 2,050 | 2,050 | 1,900 | 2,050 | 15,600 | 256.25 |
| 1999-11-04 | 2,090 | 2,090 | 2,000 | 2,050 | 19,500 | 256.25 |
| 1999-11-02 | 2,150 | 2,150 | 2,000 | 2,050 | 9,800 | 256.25 |
| 1999-11-01 | 2,110 | 2,130 | 2,000 | 2,130 | 7,000 | 266.25 |
| 1999-10-29 | 2,170 | 2,210 | 2,100 | 2,110 | 12,100 | 263.75 |
| 1999-10-28 | 2,130 | 2,140 | 2,090 | 2,090 | 14,800 | 261.25 |
| 1999-10-27 | 2,130 | 2,190 | 2,100 | 2,140 | 6,000 | 267.50 |
| 1999-10-26 | 2,200 | 2,200 | 2,110 | 2,110 | 6,000 | 263.75 |
| 1999-10-25 | 2,250 | 2,250 | 2,150 | 2,200 | 12,100 | 275 |
| 1999-10-22 | 2,170 | 2,200 | 2,110 | 2,200 | 13,800 | 275 |
| 1999-10-21 | 2,300 | 2,390 | 2,200 | 2,210 | 13,800 | 276.25 |
| 1999-10-20 | 2,180 | 2,250 | 2,180 | 2,250 | 15,400 | 281.25 |
| 1999-10-19 | 2,010 | 2,150 | 2,000 | 2,070 | 22,500 | 258.75 |
| 1999-10-18 | 2,200 | 2,200 | 2,000 | 2,000 | 23,300 | 250 |
| 1999-10-15 | 2,470 | 2,470 | 2,300 | 2,390 | 7,100 | 298.75 |
| 1999-10-14 | 2,470 | 2,480 | 2,400 | 2,470 | 17,500 | 308.75 |
| 1999-10-13 | 2,500 | 2,550 | 2,460 | 2,500 | 44,300 | 312.50 |
| 1999-10-12 | 2,600 | 2,700 | 2,500 | 2,550 | 126,800 | 318.75 |
| 1999-10-08 | 2,370 | 2,500 | 2,370 | 2,480 | 88,800 | 310 |
| 1999-10-07 | 2,300 | 2,350 | 2,270 | 2,270 | 38,400 | 283.75 |
| 1999-10-06 | 2,400 | 2,400 | 2,250 | 2,270 | 19,500 | 283.75 |
| 1999-10-05 | 2,200 | 2,500 | 2,200 | 2,370 | 85,600 | 296.25 |
| 1999-10-04 | 2,200 | 2,200 | 2,100 | 2,190 | 15,400 | 273.75 |
| 1999-10-01 | 2,200 | 2,250 | 2,050 | 2,200 | 28,000 | 275 |
| 1999-09-30 | 2,250 | 2,300 | 2,200 | 2,200 | 9,700 | 275 |
| 1999-09-29 | 2,220 | 2,260 | 2,210 | 2,220 | 18,700 | 277.50 |
| 1999-09-28 | 2,050 | 2,200 | 2,050 | 2,200 | 10,300 | 275 |
| 1999-09-27 | 2,100 | 2,150 | 1,980 | 2,000 | 6,400 | 250 |
| 1999-09-24 | 2,140 | 2,140 | 2,000 | 2,050 | 13,200 | 256.25 |
| 1999-09-22 | 2,230 | 2,230 | 2,150 | 2,180 | 21,900 | 272.50 |
| 1999-09-21 | 2,320 | 2,390 | 2,230 | 2,230 | 36,500 | 278.75 |
| 1999-09-20 | 2,260 | 2,350 | 2,260 | 2,280 | 21,800 | 285 |
| 1999-09-17 | 2,220 | 2,250 | 2,150 | 2,240 | 26,500 | 280 |
| 1999-09-16 | 2,380 | 2,380 | 2,140 | 2,280 | 21,500 | 285 |
| 1999-09-14 | 2,500 | 2,500 | 2,310 | 2,440 | 31,000 | 305 |
| 1999-09-13 | 2,550 | 2,550 | 2,460 | 2,470 | 38,600 | 308.75 |
| 1999-09-10 | 2,570 | 2,570 | 2,430 | 2,550 | 67,000 | 318.75 |
| 1999-09-09 | 2,660 | 2,730 | 2,500 | 2,570 | 134,500 | 321.25 |
| 1999-09-08 | 2,300 | 2,650 | 2,250 | 2,650 | 226,500 | 331.25 |
| 1999-09-07 | 2,260 | 2,360 | 2,190 | 2,250 | 154,900 | 281.25 |
| 1999-09-06 | 1,950 | 2,190 | 1,950 | 2,190 | 116,200 | 273.75 |
| 1999-09-03 | 1,930 | 1,930 | 1,870 | 1,890 | 35,400 | 236.25 |
| 1999-09-02 | 1,930 | 1,940 | 1,870 | 1,920 | 22,500 | 240 |
| 1999-09-01 | 1,900 | 1,930 | 1,880 | 1,920 | 21,400 | 240 |
| 1999-08-31 | 1,900 | 1,950 | 1,850 | 1,940 | 13,200 | 242.50 |
| 1999-08-30 | 1,910 | 1,950 | 1,860 | 1,890 | 8,800 | 236.25 |
| 1999-08-27 | 1,880 | 1,950 | 1,850 | 1,910 | 4,000 | 238.75 |
| 1999-08-26 | 1,980 | 1,980 | 1,900 | 1,900 | 10,100 | 237.50 |
| 1999-08-25 | 1,900 | 1,950 | 1,890 | 1,950 | 5,800 | 243.75 |
| 1999-08-24 | 1,930 | 1,950 | 1,890 | 1,950 | 8,200 | 243.75 |
| 1999-08-23 | 1,990 | 2,010 | 1,930 | 1,930 | 7,800 | 241.25 |
| 1999-08-20 | 2,030 | 2,040 | 1,880 | 2,000 | 16,100 | 250 |
| 1999-08-19 | 2,070 | 2,070 | 1,980 | 2,040 | 23,200 | 255 |
| 1999-08-18 | 2,000 | 2,100 | 2,000 | 2,080 | 94,300 | 260 |
| 1999-08-17 | 1,990 | 2,000 | 1,960 | 2,000 | 48,300 | 250 |
| 1999-08-16 | 1,760 | 2,000 | 1,760 | 2,000 | 40,400 | 250 |
| 1999-08-13 | 1,800 | 1,800 | 1,750 | 1,770 | 4,000 | 221.25 |
| 1999-08-12 | 1,780 | 1,800 | 1,750 | 1,800 | 6,100 | 225 |
| 1999-08-11 | 1,730 | 1,780 | 1,730 | 1,780 | 6,000 | 222.50 |
| 1999-08-10 | 1,740 | 1,750 | 1,710 | 1,740 | 5,900 | 217.50 |
| 1999-08-09 | 1,840 | 1,840 | 1,700 | 1,740 | 3,100 | 217.50 |
| 1999-08-06 | 1,780 | 1,800 | 1,750 | 1,790 | 9,500 | 223.75 |
| 1999-08-05 | 1,800 | 1,800 | 1,750 | 1,750 | 14,700 | 218.75 |
| 1999-08-04 | 1,850 | 1,890 | 1,800 | 1,800 | 7,700 | 225 |
| 1999-08-03 | 1,780 | 1,900 | 1,780 | 1,800 | 11,100 | 225 |
| 1999-08-02 | 1,880 | 1,880 | 1,770 | 1,770 | 4,500 | 221.25 |
| 1999-07-30 | 1,830 | 1,830 | 1,750 | 1,800 | 7,300 | 225 |
| 1999-07-29 | 1,800 | 1,920 | 1,800 | 1,890 | 17,100 | 236.25 |
| 1999-07-28 | 1,770 | 1,770 | 1,750 | 1,770 | 8,200 | 221.25 |
| 1999-07-27 | 1,840 | 1,840 | 1,770 | 1,770 | 3,700 | 221.25 |
| 1999-07-26 | 1,760 | 1,850 | 1,760 | 1,850 | 3,000 | 231.25 |
| 1999-07-23 | 1,800 | 1,800 | 1,710 | 1,750 | 13,900 | 218.75 |
| 1999-07-22 | 1,880 | 1,880 | 1,820 | 1,850 | 6,200 | 231.25 |
| 1999-07-21 | 1,920 | 1,920 | 1,810 | 1,880 | 6,900 | 235 |
| 1999-07-19 | 1,900 | 1,970 | 1,900 | 1,940 | 12,200 | 242.50 |
| 1999-07-16 | 1,950 | 1,970 | 1,900 | 1,900 | 17,000 | 237.50 |
| 1999-07-15 | 2,030 | 2,050 | 1,910 | 1,970 | 21,000 | 246.25 |
| 1999-07-14 | 2,050 | 2,100 | 2,000 | 2,030 | 102,100 | 253.75 |
| 1999-07-13 | 1,920 | 2,000 | 1,910 | 1,950 | 32,000 | 243.75 |
| 1999-07-12 | 1,780 | 1,950 | 1,780 | 1,910 | 39,400 | 238.75 |
| 1999-07-09 | 1,800 | 1,800 | 1,700 | 1,780 | 35,800 | 222.50 |
| 1999-07-08 | 1,910 | 1,940 | 1,810 | 1,810 | 25,000 | 226.25 |
| 1999-07-07 | 1,880 | 1,900 | 1,850 | 1,900 | 31,700 | 237.50 |
| 1999-07-06 | 2,000 | 2,000 | 1,890 | 1,890 | 65,800 | 236.25 |
| 1999-07-05 | 2,040 | 2,050 | 1,980 | 2,000 | 72,700 | 250 |
| 1999-07-02 | 2,050 | 2,090 | 1,920 | 2,000 | 147,400 | 250 |
| 1999-07-01 | 1,850 | 1,850 | 1,850 | 1,850 | 80,100 | 231.25 |
| 1999-06-30 | 1,480 | 1,600 | 1,450 | 1,550 | 287,600 | 193.75 |
| 1999-06-29 | 1,630 | 1,630 | 1,630 | 1,630 | 21,800 | 203.75 |
| 1999-06-28 | 2,000 | 2,050 | 1,970 | 2,030 | 32,800 | 253.75 |
| 1999-06-25 | 1,980 | 2,000 | 1,940 | 2,000 | 34,400 | 250 |
| 1999-06-24 | 2,050 | 2,090 | 2,000 | 2,000 | 47,700 | 250 |
| 1999-06-23 | 1,950 | 2,100 | 1,890 | 2,030 | 74,600 | 253.75 |
| 1999-06-22 | 2,000 | 2,050 | 1,870 | 1,950 | 59,900 | 243.75 |
| 1999-06-21 | 2,000 | 2,200 | 1,970 | 2,000 | 182,400 | 250 |
| 1999-06-18 | 1,800 | 1,960 | 1,780 | 1,960 | 230,000 | 245 |
| 1999-06-17 | 1,600 | 1,720 | 1,530 | 1,660 | 194,300 | 207.50 |
| 1999-06-16 | 1,420 | 1,550 | 1,410 | 1,550 | 69,600 | 193.75 |
| 1999-06-15 | 1,450 | 1,450 | 1,400 | 1,420 | 17,300 | 177.50 |
| 1999-06-14 | 1,380 | 1,460 | 1,380 | 1,450 | 31,500 | 181.25 |
| 1999-06-11 | 1,340 | 1,370 | 1,340 | 1,360 | 19,800 | 170 |
| 1999-06-10 | 1,330 | 1,350 | 1,330 | 1,340 | 8,000 | 167.50 |
| 1999-06-09 | 1,350 | 1,360 | 1,320 | 1,330 | 12,800 | 166.25 |
| 1999-06-08 | 1,360 | 1,360 | 1,300 | 1,300 | 13,300 | 162.50 |
| 1999-06-07 | 1,350 | 1,360 | 1,330 | 1,360 | 8,600 | 170 |
| 1999-06-04 | 1,340 | 1,350 | 1,310 | 1,350 | 17,000 | 168.75 |
| 1999-06-03 | 1,370 | 1,370 | 1,330 | 1,350 | 14,000 | 168.75 |
| 1999-06-02 | 1,300 | 1,380 | 1,300 | 1,370 | 38,600 | 171.25 |
| 1999-06-01 | 1,250 | 1,300 | 1,210 | 1,300 | 12,000 | 162.50 |
| 1999-05-31 | 1,190 | 1,300 | 1,190 | 1,250 | 5,600 | 156.25 |
| 1999-05-28 | 1,240 | 1,240 | 1,190 | 1,190 | 8,600 | 148.75 |
| 1999-05-27 | 1,150 | 1,250 | 1,150 | 1,250 | 7,000 | 156.25 |
| 1999-05-26 | 1,120 | 1,140 | 1,080 | 1,140 | 6,500 | 142.50 |
| 1999-05-25 | 1,140 | 1,140 | 1,120 | 1,140 | 4,100 | 142.50 |
| 1999-05-24 | 1,120 | 1,140 | 1,120 | 1,140 | 4,300 | 142.50 |
| 1999-05-21 | 1,160 | 1,160 | 1,120 | 1,140 | 4,300 | 142.50 |
| 1999-05-20 | 1,200 | 1,200 | 1,170 | 1,190 | 3,900 | 148.75 |
| 1999-05-19 | 1,260 | 1,270 | 1,200 | 1,210 | 5,400 | 151.25 |
| 1999-05-18 | 1,260 | 1,280 | 1,250 | 1,260 | 6,600 | 157.50 |
| 1999-05-17 | 1,250 | 1,260 | 1,250 | 1,250 | 3,500 | 156.25 |
| 1999-05-14 | 1,290 | 1,290 | 1,250 | 1,290 | 10,400 | 161.25 |
| 1999-05-13 | 1,280 | 1,300 | 1,270 | 1,270 | 8,500 | 158.75 |
| 1999-05-12 | 1,310 | 1,310 | 1,280 | 1,290 | 7,500 | 161.25 |
| 1999-05-11 | 1,310 | 1,310 | 1,300 | 1,300 | 7,900 | 162.50 |
| 1999-05-10 | 1,370 | 1,380 | 1,300 | 1,300 | 5,700 | 162.50 |
| 1999-05-07 | 1,390 | 1,390 | 1,340 | 1,360 | 7,700 | 170 |
| 1999-05-06 | 1,400 | 1,400 | 1,350 | 1,390 | 8,100 | 173.75 |
| 1999-04-30 | 1,400 | 1,400 | 1,370 | 1,380 | 5,100 | 172.50 |
| 1999-04-28 | 1,380 | 1,400 | 1,370 | 1,370 | 3,700 | 171.25 |
| 1999-04-27 | 1,400 | 1,410 | 1,370 | 1,370 | 17,500 | 171.25 |
| 1999-04-26 | 1,400 | 1,420 | 1,380 | 1,380 | 15,300 | 172.50 |
| 1999-04-23 | 1,350 | 1,390 | 1,350 | 1,370 | 24,000 | 171.25 |
| 1999-04-22 | 1,300 | 1,350 | 1,300 | 1,340 | 6,900 | 167.50 |
| 1999-04-21 | 1,300 | 1,300 | 1,270 | 1,270 | 9,300 | 158.75 |
| 1999-04-20 | 1,350 | 1,450 | 1,300 | 1,300 | 32,500 | 162.50 |
| 1999-04-19 | 1,280 | 1,350 | 1,280 | 1,350 | 7,300 | 168.75 |
| 1999-04-16 | 1,280 | 1,310 | 1,260 | 1,270 | 11,700 | 158.75 |
| 1999-04-15 | 1,340 | 1,340 | 1,260 | 1,280 | 7,800 | 160 |
| 1999-04-14 | 1,390 | 1,390 | 1,260 | 1,340 | 12,100 | 167.50 |
| 1999-04-13 | 1,460 | 1,460 | 1,400 | 1,430 | 10,300 | 178.75 |
| 1999-04-12 | 1,420 | 1,460 | 1,410 | 1,460 | 24,400 | 182.50 |
| 1999-04-09 | 1,460 | 1,470 | 1,420 | 1,420 | 10,800 | 177.50 |
| 1999-04-08 | 1,400 | 1,480 | 1,400 | 1,450 | 21,000 | 181.25 |
| 1999-04-07 | 1,430 | 1,470 | 1,380 | 1,450 | 28,600 | 181.25 |
| 1999-04-06 | 1,450 | 1,540 | 1,410 | 1,430 | 79,100 | 178.75 |
| 1999-04-05 | 1,320 | 1,490 | 1,320 | 1,430 | 78,000 | 178.75 |
| 1999-04-02 | 1,250 | 1,300 | 1,250 | 1,300 | 41,500 | 162.50 |
| 1999-04-01 | 1,200 | 1,240 | 1,190 | 1,240 | 19,500 | 155 |
| 1999-03-31 | 1,240 | 1,250 | 1,190 | 1,200 | 15,900 | 150 |
| 1999-03-30 | 1,310 | 1,320 | 1,210 | 1,210 | 36,400 | 151.25 |
| 1999-03-29 | 1,310 | 1,330 | 1,280 | 1,310 | 48,200 | 163.75 |
| 1999-03-26 | 1,200 | 1,280 | 1,200 | 1,270 | 28,900 | 158.75 |
| 1999-03-25 | 1,180 | 1,180 | 1,150 | 1,180 | 15,500 | 147.50 |
| 1999-03-24 | 1,190 | 1,190 | 1,150 | 1,150 | 32,800 | 143.75 |
| 1999-03-23 | 1,130 | 1,200 | 1,130 | 1,170 | 43,400 | 146.25 |
| 1999-03-19 | 1,050 | 1,100 | 1,030 | 1,100 | 21,300 | 137.50 |
| 1999-03-18 | 1,020 | 1,080 | 1,000 | 1,010 | 16,900 | 126.25 |
| 1999-03-17 | 1,070 | 1,090 | 1,000 | 1,020 | 10,800 | 127.50 |
| 1999-03-16 | 1,100 | 1,100 | 1,060 | 1,060 | 12,700 | 132.50 |
| 1999-03-15 | 1,020 | 1,100 | 1,020 | 1,100 | 8,400 | 137.50 |
| 1999-03-12 | 990 | 1,020 | 970 | 1,010 | 7,800 | 126.25 |
| 1999-03-11 | 982 | 1,000 | 950 | 1,000 | 19,400 | 125 |
| 1999-03-10 | 1,040 | 1,050 | 984 | 984 | 17,400 | 123 |
| 1999-03-09 | 1,070 | 1,080 | 1,010 | 1,070 | 8,000 | 133.75 |
| 1999-03-08 | 1,080 | 1,120 | 1,080 | 1,080 | 36,600 | 135 |
| 1999-03-05 | 1,030 | 1,120 | 1,030 | 1,060 | 81,400 | 132.50 |
| 1999-03-04 | 980 | 1,020 | 980 | 1,020 | 35,500 | 127.50 |
| 1999-03-03 | 963 | 980 | 930 | 980 | 23,400 | 122.50 |
| 1999-03-02 | 980 | 999 | 950 | 965 | 48,700 | 120.63 |
| 1999-03-01 | 830 | 929 | 830 | 929 | 37,700 | 116.13 |
| 1999-02-26 | 801 | 829 | 801 | 829 | 9,900 | 103.63 |
| 1999-02-25 | 811 | 820 | 800 | 800 | 10,600 | 100 |
| 1999-02-24 | 810 | 830 | 805 | 821 | 7,500 | 102.63 |
| 1999-02-23 | 818 | 820 | 800 | 811 | 7,800 | 101.38 |
| 1999-02-22 | 845 | 845 | 800 | 825 | 9,800 | 103.13 |
| 1999-02-19 | 830 | 850 | 800 | 830 | 22,000 | 103.75 |
| 1999-02-18 | 775 | 830 | 775 | 830 | 22,400 | 103.75 |
| 1999-02-17 | 731 | 770 | 731 | 770 | 9,300 | 96.25 |
| 1999-02-16 | 731 | 740 | 730 | 730 | 6,800 | 91.25 |
| 1999-02-15 | 725 | 740 | 725 | 726 | 8,100 | 90.75 |
| 1999-02-12 | 720 | 721 | 700 | 720 | 6,000 | 90 |
| 1999-02-10 | 750 | 770 | 735 | 740 | 14,700 | 92.50 |
| 1999-02-09 | 730 | 750 | 720 | 750 | 21,000 | 93.75 |
| 1999-02-08 | 721 | 730 | 710 | 730 | 3,300 | 91.25 |
| 1999-02-05 | 690 | 730 | 682 | 720 | 10,900 | 90 |
| 1999-02-04 | 735 | 750 | 675 | 680 | 33,700 | 85 |
| 1999-02-03 | 624 | 720 | 620 | 720 | 39,900 | 90 |
| 1999-02-02 | 624 | 624 | 619 | 620 | 9,300 | 77.50 |
| 1999-02-01 | 631 | 632 | 620 | 624 | 22,000 | 78 |
| 1999-01-29 | 602 | 625 | 602 | 621 | 2,400 | 77.63 |
| 1999-01-28 | 601 | 610 | 601 | 601 | 5,200 | 75.13 |
| 1999-01-27 | 600 | 601 | 600 | 600 | 2,300 | 75 |
| 1999-01-26 | 610 | 610 | 600 | 600 | 5,200 | 75 |
| 1999-01-25 | 610 | 610 | 610 | 610 | 1,200 | 76.25 |
| 1999-01-22 | 611 | 611 | 610 | 610 | 4,200 | 76.25 |
| 1999-01-21 | 649 | 649 | 640 | 640 | 7,000 | 80 |
| 1999-01-20 | 655 | 655 | 649 | 649 | 8,600 | 81.13 |
| 1999-01-19 | 649 | 649 | 646 | 649 | 9,100 | 81.13 |
| 1999-01-18 | 639 | 650 | 639 | 640 | 3,900 | 80 |
| 1999-01-14 | 630 | 630 | 602 | 630 | 4,100 | 78.75 |
| 1999-01-13 | 600 | 602 | 600 | 601 | 10,100 | 75.13 |
| 1999-01-12 | 625 | 625 | 600 | 610 | 8,000 | 76.25 |
| 1999-01-11 | 665 | 665 | 630 | 630 | 4,300 | 78.75 |
| 1999-01-08 | 680 | 680 | 645 | 646 | 5,700 | 80.75 |
| 1999-01-07 | 699 | 699 | 640 | 665 | 11,900 | 83.13 |
| 1999-01-06 | 670 | 699 | 670 | 685 | 16,800 | 85.63 |
| 1999-01-05 | 630 | 670 | 630 | 665 | 27,700 | 83.13 |
| 1999-01-04 | 640 | 640 | 600 | 600 | 5,800 | 75 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2015-06-26]1株→2株 [2004-06-25]1株→2株
