7453 (株)良品計画 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 | 20,000 | 20,800 | 19,990 | 20,510 | 73,300 | 2,051 |
| 1999-12-29 | 19,990 | 20,200 | 19,700 | 19,790 | 83,400 | 1,979 |
| 1999-12-28 | 20,680 | 20,880 | 19,700 | 19,710 | 61,000 | 1,971 |
| 1999-12-27 | 21,600 | 21,600 | 20,750 | 21,400 | 39,400 | 2,140 |
| 1999-12-24 | 22,280 | 22,400 | 21,580 | 21,790 | 102,400 | 2,179 |
| 1999-12-22 | 21,900 | 22,010 | 21,200 | 21,880 | 84,100 | 2,188 |
| 1999-12-21 | 21,700 | 22,300 | 21,200 | 22,300 | 78,900 | 2,230 |
| 1999-12-20 | 22,200 | 22,280 | 21,500 | 21,500 | 63,300 | 2,150 |
| 1999-12-17 | 22,270 | 22,290 | 21,900 | 22,000 | 142,900 | 2,200 |
| 1999-12-16 | 21,900 | 22,410 | 21,750 | 22,300 | 108,500 | 2,230 |
| 1999-12-15 | 22,330 | 22,330 | 21,690 | 21,750 | 72,200 | 2,175 |
| 1999-12-14 | 22,780 | 22,780 | 22,300 | 22,330 | 113,300 | 2,233 |
| 1999-12-13 | 22,690 | 22,800 | 22,300 | 22,800 | 99,800 | 2,280 |
| 1999-12-10 | 22,500 | 22,700 | 22,420 | 22,680 | 99,400 | 2,268 |
| 1999-12-09 | 22,000 | 22,500 | 21,500 | 22,500 | 96,000 | 2,250 |
| 1999-12-08 | 22,800 | 22,800 | 22,000 | 22,500 | 90,800 | 2,250 |
| 1999-12-07 | 22,770 | 22,790 | 22,500 | 22,750 | 133,000 | 2,275 |
| 1999-12-06 | 22,130 | 22,370 | 22,000 | 22,370 | 117,400 | 2,237 |
| 1999-12-03 | 22,580 | 22,700 | 21,800 | 22,000 | 129,600 | 2,200 |
| 1999-12-02 | 23,500 | 23,680 | 22,100 | 22,980 | 119,000 | 2,298 |
| 1999-12-01 | 23,250 | 23,510 | 22,700 | 23,500 | 165,100 | 2,350 |
| 1999-11-30 | 23,800 | 24,100 | 23,700 | 24,050 | 176,200 | 2,405 |
| 1999-11-29 | 24,320 | 24,320 | 23,600 | 24,200 | 94,500 | 2,420 |
| 1999-11-26 | 24,300 | 24,390 | 23,100 | 24,390 | 171,400 | 2,439 |
| 1999-11-25 | 24,200 | 24,690 | 23,990 | 24,350 | 399,800 | 2,435 |
| 1999-11-24 | 21,800 | 23,870 | 21,510 | 23,070 | 291,400 | 2,307 |
| 1999-11-22 | 22,480 | 22,800 | 21,520 | 21,870 | 178,300 | 2,187 |
| 1999-11-19 | 22,800 | 22,990 | 22,480 | 22,480 | 92,900 | 2,248 |
| 1999-11-18 | 22,390 | 22,800 | 22,100 | 22,800 | 71,400 | 2,280 |
| 1999-11-17 | 23,000 | 23,200 | 22,000 | 23,000 | 119,800 | 2,300 |
| 1999-11-16 | 22,300 | 23,000 | 21,700 | 22,500 | 100,800 | 2,250 |
| 1999-11-15 | 23,200 | 23,300 | 22,000 | 22,700 | 284,500 | 2,270 |
| 1999-11-12 | 23,200 | 23,500 | 22,500 | 23,200 | 277,500 | 2,320 |
| 1999-11-11 | 22,810 | 23,720 | 22,500 | 22,800 | 432,000 | 2,280 |
| 1999-11-10 | 20,860 | 22,820 | 20,860 | 22,400 | 362,000 | 2,240 |
| 1999-11-09 | 20,800 | 21,110 | 20,510 | 20,820 | 115,500 | 2,082 |
| 1999-11-08 | 21,800 | 21,880 | 21,000 | 21,000 | 100,100 | 2,100 |
| 1999-11-05 | 21,000 | 21,980 | 20,800 | 21,590 | 242,000 | 2,159 |
| 1999-11-04 | 20,000 | 20,850 | 20,000 | 20,800 | 155,800 | 2,080 |
| 1999-11-02 | 20,300 | 20,450 | 20,010 | 20,130 | 94,800 | 2,013 |
| 1999-11-01 | 20,460 | 20,500 | 19,800 | 20,500 | 120,700 | 2,050 |
| 1999-10-29 | 20,910 | 21,000 | 20,050 | 20,060 | 67,400 | 2,006 |
| 1999-10-28 | 21,160 | 21,200 | 20,300 | 20,700 | 86,400 | 2,070 |
| 1999-10-27 | 21,500 | 21,500 | 20,500 | 21,160 | 195,600 | 2,116 |
| 1999-10-26 | 19,990 | 21,410 | 19,940 | 21,300 | 210,300 | 2,130 |
| 1999-10-25 | 18,860 | 19,990 | 18,800 | 19,900 | 86,300 | 1,990 |
| 1999-10-22 | 19,000 | 19,100 | 18,500 | 18,650 | 64,900 | 1,865 |
| 1999-10-21 | 19,300 | 19,700 | 18,310 | 18,500 | 95,500 | 1,850 |
| 1999-10-20 | 19,800 | 19,800 | 18,750 | 18,900 | 80,800 | 1,890 |
| 1999-10-19 | 18,750 | 19,100 | 18,650 | 18,800 | 107,400 | 1,880 |
| 1999-10-18 | 17,100 | 18,140 | 17,100 | 17,940 | 111,300 | 1,794 |
| 1999-10-15 | 19,800 | 20,080 | 19,100 | 19,100 | 79,500 | 1,910 |
| 1999-10-14 | 20,500 | 20,800 | 20,100 | 20,200 | 32,400 | 2,020 |
| 1999-10-13 | 20,200 | 20,910 | 20,100 | 20,900 | 52,200 | 2,090 |
| 1999-10-12 | 20,950 | 21,020 | 20,250 | 20,500 | 28,700 | 2,050 |
| 1999-10-08 | 20,940 | 20,950 | 20,500 | 20,950 | 40,600 | 2,095 |
| 1999-10-07 | 20,800 | 21,700 | 20,800 | 21,000 | 74,700 | 2,100 |
| 1999-10-06 | 20,500 | 21,400 | 20,200 | 21,000 | 88,100 | 2,100 |
| 1999-10-05 | 21,000 | 21,200 | 20,600 | 20,700 | 54,000 | 2,070 |
| 1999-10-04 | 21,200 | 21,700 | 21,000 | 21,200 | 60,900 | 2,120 |
| 1999-10-01 | 21,500 | 22,400 | 21,100 | 21,800 | 122,700 | 2,180 |
| 1999-09-30 | 20,600 | 21,800 | 20,600 | 21,500 | 80,000 | 2,150 |
| 1999-09-29 | 20,310 | 20,310 | 19,800 | 20,000 | 39,300 | 2,000 |
| 1999-09-28 | 19,950 | 20,500 | 19,950 | 20,310 | 45,400 | 2,031 |
| 1999-09-27 | 19,700 | 19,700 | 18,700 | 19,390 | 62,300 | 1,939 |
| 1999-09-24 | 19,600 | 19,600 | 17,850 | 18,300 | 92,800 | 1,830 |
| 1999-09-22 | 19,800 | 19,900 | 19,500 | 19,600 | 171,700 | 1,960 |
| 1999-09-21 | 21,480 | 21,680 | 20,800 | 21,000 | 84,300 | 2,100 |
| 1999-09-20 | 22,350 | 22,350 | 21,500 | 21,680 | 82,000 | 2,168 |
| 1999-09-17 | 21,400 | 22,500 | 20,800 | 22,490 | 180,900 | 2,249 |
| 1999-09-16 | 23,200 | 23,240 | 22,400 | 22,400 | 133,100 | 2,240 |
| 1999-09-14 | 25,200 | 25,200 | 23,750 | 24,400 | 161,000 | 2,440 |
| 1999-09-13 | 23,800 | 24,800 | 23,400 | 24,800 | 249,400 | 2,480 |
| 1999-09-10 | 20,980 | 22,800 | 20,800 | 22,800 | 204,700 | 2,280 |
| 1999-09-09 | 20,500 | 21,100 | 20,400 | 20,800 | 78,000 | 2,080 |
| 1999-09-08 | 20,850 | 21,250 | 20,600 | 20,700 | 82,700 | 2,070 |
| 1999-09-07 | 21,000 | 21,000 | 20,670 | 20,850 | 44,400 | 2,085 |
| 1999-09-06 | 20,990 | 21,350 | 20,660 | 21,350 | 86,200 | 2,135 |
| 1999-09-03 | 21,850 | 21,850 | 21,500 | 21,590 | 60,800 | 2,159 |
| 1999-09-02 | 21,980 | 22,070 | 21,510 | 21,850 | 82,800 | 2,185 |
| 1999-09-01 | 22,000 | 22,000 | 21,500 | 21,980 | 86,400 | 2,198 |
| 1999-08-31 | 22,380 | 22,600 | 21,900 | 22,000 | 73,600 | 2,200 |
| 1999-08-30 | 22,000 | 22,600 | 22,000 | 22,380 | 185,000 | 2,238 |
| 1999-08-27 | 19,840 | 21,990 | 19,830 | 21,590 | 468,100 | 2,159 |
| 1999-08-26 | 21,440 | 21,500 | 20,040 | 20,040 | 137,700 | 2,004 |
| 1999-08-25 | 44,300 | 45,200 | 43,950 | 44,100 | 340,900 | 2,205 |
| 1999-08-24 | 41,900 | 44,000 | 41,300 | 44,000 | 200,000 | 2,200 |
| 1999-08-23 | 40,350 | 41,000 | 40,150 | 41,000 | 143,600 | 2,050 |
| 1999-08-20 | 40,200 | 40,400 | 39,900 | 40,050 | 91,200 | 2,002.50 |
| 1999-08-19 | 40,450 | 40,450 | 39,500 | 40,150 | 92,100 | 2,007.50 |
| 1999-08-18 | 40,000 | 40,850 | 39,800 | 40,450 | 141,900 | 2,022.50 |
| 1999-08-17 | 38,000 | 40,200 | 37,800 | 39,550 | 155,400 | 1,977.50 |
| 1999-08-16 | 36,550 | 37,800 | 36,500 | 37,800 | 78,400 | 1,890 |
| 1999-08-13 | 35,900 | 36,500 | 35,800 | 35,950 | 60,200 | 1,797.50 |
| 1999-08-12 | 35,600 | 36,900 | 35,500 | 36,500 | 30,200 | 1,825 |
| 1999-08-11 | 36,000 | 36,200 | 34,400 | 34,400 | 43,500 | 1,720 |
| 1999-08-10 | 37,600 | 37,600 | 36,000 | 36,000 | 38,600 | 1,800 |
| 1999-08-09 | 38,000 | 38,000 | 37,000 | 37,300 | 50,500 | 1,865 |
| 1999-08-06 | 37,000 | 38,000 | 37,000 | 37,800 | 85,900 | 1,890 |
| 1999-08-05 | 38,250 | 38,250 | 36,500 | 37,000 | 269,300 | 1,850 |
| 1999-08-04 | 36,900 | 37,000 | 35,900 | 36,150 | 58,200 | 1,807.50 |
| 1999-08-03 | 37,000 | 37,800 | 36,500 | 36,550 | 132,800 | 1,827.50 |
| 1999-08-02 | 35,000 | 36,400 | 35,000 | 36,250 | 143,600 | 1,812.50 |
| 1999-07-30 | 33,500 | 35,800 | 33,300 | 35,200 | 115,800 | 1,760 |
| 1999-07-29 | 31,000 | 33,600 | 31,000 | 33,400 | 79,600 | 1,670 |
| 1999-07-28 | 31,300 | 31,900 | 31,000 | 31,000 | 43,400 | 1,550 |
| 1999-07-27 | 31,000 | 31,900 | 30,500 | 31,000 | 37,300 | 1,550 |
| 1999-07-26 | 31,900 | 32,300 | 30,700 | 31,000 | 74,000 | 1,550 |
| 1999-07-23 | 31,500 | 34,000 | 31,500 | 33,400 | 40,500 | 1,670 |
| 1999-07-22 | 33,500 | 33,800 | 32,150 | 32,400 | 39,500 | 1,620 |
| 1999-07-21 | 33,800 | 34,300 | 33,000 | 33,000 | 45,200 | 1,650 |
| 1999-07-19 | 33,350 | 35,000 | 33,350 | 35,000 | 69,700 | 1,750 |
| 1999-07-16 | 34,700 | 35,000 | 33,300 | 33,950 | 64,100 | 1,697.50 |
| 1999-07-15 | 36,550 | 36,850 | 34,400 | 35,000 | 75,200 | 1,750 |
| 1999-07-14 | 35,150 | 37,500 | 35,100 | 36,500 | 116,500 | 1,825 |
| 1999-07-13 | 34,800 | 35,000 | 34,000 | 34,600 | 70,000 | 1,730 |
| 1999-07-12 | 33,000 | 35,600 | 33,000 | 35,400 | 111,300 | 1,770 |
| 1999-07-09 | 33,800 | 35,300 | 31,300 | 32,700 | 235,800 | 1,635 |
| 1999-07-08 | 33,850 | 33,850 | 33,850 | 33,850 | 40,300 | 1,692.50 |
| 1999-07-07 | 38,650 | 39,500 | 36,850 | 36,850 | 116,300 | 1,842.50 |
| 1999-07-06 | 39,000 | 40,900 | 37,000 | 39,950 | 168,300 | 1,997.50 |
| 1999-07-05 | 38,400 | 38,400 | 38,400 | 38,400 | 207,300 | 1,920 |
| 1999-07-02 | 35,400 | 35,400 | 35,400 | 35,400 | 30,500 | 1,770 |
| 1999-07-01 | 31,350 | 33,400 | 31,300 | 32,400 | 81,700 | 1,620 |
| 1999-06-30 | 29,550 | 30,500 | 29,510 | 30,450 | 59,500 | 1,522.50 |
| 1999-06-29 | 29,500 | 29,800 | 28,800 | 29,350 | 66,100 | 1,467.50 |
| 1999-06-28 | 29,800 | 29,900 | 29,500 | 29,800 | 37,300 | 1,490 |
| 1999-06-25 | 30,000 | 30,100 | 29,000 | 30,000 | 31,200 | 1,500 |
| 1999-06-24 | 30,000 | 30,750 | 29,800 | 29,800 | 85,200 | 1,490 |
| 1999-06-23 | 29,400 | 29,460 | 29,000 | 29,400 | 50,300 | 1,470 |
| 1999-06-22 | 30,000 | 30,050 | 29,220 | 29,220 | 87,100 | 1,461 |
| 1999-06-21 | 28,440 | 30,350 | 28,000 | 30,350 | 60,500 | 1,517.50 |
| 1999-06-18 | 27,460 | 28,660 | 27,000 | 28,440 | 89,200 | 1,422 |
| 1999-06-17 | 26,720 | 26,740 | 26,310 | 26,660 | 56,300 | 1,333 |
| 1999-06-16 | 25,100 | 26,800 | 24,990 | 26,110 | 67,000 | 1,305.50 |
| 1999-06-15 | 25,490 | 25,500 | 25,100 | 25,340 | 30,300 | 1,267 |
| 1999-06-14 | 26,700 | 26,750 | 25,600 | 25,900 | 48,400 | 1,295 |
| 1999-06-11 | 26,700 | 27,000 | 26,300 | 27,000 | 48,700 | 1,350 |
| 1999-06-10 | 26,010 | 28,000 | 26,010 | 27,300 | 49,700 | 1,365 |
| 1999-06-09 | 26,400 | 26,900 | 25,990 | 26,010 | 43,500 | 1,300.50 |
| 1999-06-08 | 25,000 | 25,400 | 24,400 | 25,400 | 50,900 | 1,270 |
| 1999-06-07 | 23,580 | 25,200 | 23,580 | 24,950 | 47,400 | 1,247.50 |
| 1999-06-04 | 24,500 | 24,800 | 23,300 | 23,380 | 60,700 | 1,169 |
| 1999-06-03 | 23,800 | 24,500 | 23,760 | 24,400 | 33,100 | 1,220 |
| 1999-06-02 | 24,000 | 24,100 | 23,600 | 23,800 | 28,600 | 1,190 |
| 1999-06-01 | 23,380 | 23,800 | 23,000 | 23,600 | 16,100 | 1,180 |
| 1999-05-31 | 23,390 | 23,950 | 23,390 | 23,780 | 13,800 | 1,189 |
| 1999-05-28 | 24,090 | 24,100 | 23,490 | 23,790 | 20,900 | 1,189.50 |
| 1999-05-27 | 23,540 | 24,500 | 23,340 | 24,490 | 39,200 | 1,224.50 |
| 1999-05-26 | 22,790 | 23,140 | 22,790 | 23,140 | 51,300 | 1,157 |
| 1999-05-25 | 22,980 | 23,000 | 22,600 | 22,990 | 32,900 | 1,149.50 |
| 1999-05-24 | 22,600 | 22,700 | 22,600 | 22,600 | 51,800 | 1,130 |
| 1999-05-21 | 21,830 | 22,650 | 21,630 | 22,600 | 45,400 | 1,130 |
| 1999-05-20 | 21,800 | 22,700 | 21,500 | 22,630 | 25,400 | 1,131.50 |
| 1999-05-19 | 22,700 | 22,740 | 21,990 | 22,000 | 31,900 | 1,100 |
| 1999-05-18 | 22,500 | 22,990 | 22,400 | 22,700 | 60,600 | 1,135 |
| 1999-05-17 | 21,780 | 22,300 | 21,700 | 22,300 | 53,800 | 1,115 |
| 1999-05-14 | 20,900 | 21,200 | 20,500 | 21,200 | 23,900 | 1,060 |
| 1999-05-13 | 20,600 | 21,150 | 20,500 | 20,500 | 30,100 | 1,025 |
| 1999-05-12 | 21,000 | 21,200 | 20,800 | 20,800 | 40,700 | 1,040 |
| 1999-05-11 | 21,100 | 21,900 | 21,000 | 21,000 | 60,000 | 1,050 |
| 1999-05-10 | 20,600 | 21,500 | 20,490 | 20,900 | 21,200 | 1,045 |
| 1999-05-07 | 21,980 | 21,980 | 21,000 | 21,000 | 52,500 | 1,050 |
| 1999-05-06 | 21,800 | 22,400 | 21,500 | 21,580 | 45,800 | 1,079 |
| 1999-04-30 | 21,900 | 21,900 | 21,600 | 21,750 | 20,900 | 1,087.50 |
| 1999-04-28 | 22,000 | 22,000 | 21,740 | 21,900 | 23,600 | 1,095 |
| 1999-04-27 | 22,000 | 22,100 | 21,800 | 21,900 | 26,100 | 1,095 |
| 1999-04-26 | 22,000 | 22,600 | 21,800 | 22,280 | 53,300 | 1,114 |
| 1999-04-23 | 21,500 | 21,500 | 21,110 | 21,400 | 51,900 | 1,070 |
| 1999-04-22 | 20,300 | 20,880 | 20,200 | 20,880 | 29,500 | 1,044 |
| 1999-04-21 | 20,290 | 20,450 | 19,900 | 19,900 | 18,500 | 995 |
| 1999-04-20 | 20,760 | 20,760 | 20,200 | 20,300 | 22,200 | 1,015 |
| 1999-04-19 | 20,690 | 21,510 | 20,500 | 20,780 | 37,400 | 1,039 |
| 1999-04-16 | 20,890 | 21,200 | 20,490 | 20,490 | 68,600 | 1,024.50 |
| 1999-04-15 | 20,540 | 22,500 | 20,500 | 22,500 | 89,600 | 1,125 |
| 1999-04-14 | 20,500 | 20,510 | 20,000 | 20,500 | 67,600 | 1,025 |
| 1999-04-13 | 19,800 | 20,500 | 19,600 | 20,500 | 26,800 | 1,025 |
| 1999-04-12 | 20,030 | 20,130 | 19,900 | 19,900 | 22,600 | 995 |
| 1999-04-09 | 20,000 | 20,240 | 19,990 | 20,030 | 35,200 | 1,001.50 |
| 1999-04-08 | 19,510 | 19,900 | 19,510 | 19,900 | 47,500 | 995 |
| 1999-04-07 | 20,000 | 20,000 | 19,350 | 19,500 | 54,200 | 975 |
| 1999-04-06 | 20,500 | 20,500 | 19,900 | 19,990 | 35,800 | 999.50 |
| 1999-04-05 | 21,200 | 21,250 | 20,200 | 20,650 | 41,000 | 1,032.50 |
| 1999-04-02 | 19,900 | 21,500 | 19,690 | 21,480 | 63,700 | 1,074 |
| 1999-04-01 | 19,000 | 19,850 | 18,900 | 19,500 | 148,700 | 975 |
| 1999-03-31 | 19,200 | 19,400 | 18,500 | 18,800 | 44,400 | 940 |
| 1999-03-30 | 19,000 | 20,000 | 19,000 | 20,000 | 29,400 | 1,000 |
| 1999-03-29 | 18,400 | 18,980 | 18,200 | 18,980 | 20,100 | 949 |
| 1999-03-26 | 18,800 | 18,800 | 18,100 | 18,600 | 22,300 | 930 |
| 1999-03-25 | 17,900 | 18,150 | 17,850 | 18,050 | 78,100 | 902.50 |
| 1999-03-24 | 18,500 | 18,500 | 17,500 | 17,700 | 30,400 | 885 |
| 1999-03-23 | 18,800 | 18,800 | 18,710 | 18,760 | 43,200 | 938 |
| 1999-03-19 | 19,000 | 19,200 | 18,850 | 19,010 | 32,300 | 950.50 |
| 1999-03-18 | 18,300 | 18,970 | 18,200 | 18,330 | 55,900 | 916.50 |
| 1999-03-17 | 17,850 | 18,390 | 17,850 | 18,150 | 70,200 | 907.50 |
| 1999-03-16 | 17,350 | 18,200 | 17,340 | 17,850 | 51,800 | 892.50 |
| 1999-03-15 | 17,200 | 17,200 | 17,000 | 17,150 | 22,900 | 857.50 |
| 1999-03-12 | 16,780 | 17,100 | 16,780 | 17,000 | 68,800 | 850 |
| 1999-03-11 | 16,700 | 16,800 | 16,450 | 16,450 | 19,800 | 822.50 |
| 1999-03-10 | 17,000 | 17,090 | 16,700 | 16,700 | 34,300 | 835 |
| 1999-03-09 | 16,800 | 16,900 | 16,750 | 16,800 | 17,400 | 840 |
| 1999-03-08 | 17,200 | 17,200 | 16,770 | 16,900 | 23,300 | 845 |
| 1999-03-05 | 16,400 | 17,350 | 16,250 | 17,000 | 138,000 | 850 |
| 1999-03-04 | 15,360 | 16,000 | 15,360 | 15,750 | 49,700 | 787.50 |
| 1999-03-03 | 15,700 | 15,700 | 15,100 | 15,250 | 17,500 | 762.50 |
| 1999-03-02 | 15,850 | 15,860 | 15,500 | 15,500 | 15,200 | 775 |
| 1999-03-01 | 15,850 | 15,980 | 15,830 | 15,850 | 32,700 | 792.50 |
| 1999-02-26 | 16,100 | 16,130 | 15,500 | 16,050 | 72,000 | 802.50 |
| 1999-02-25 | 15,950 | 16,100 | 15,950 | 16,050 | 86,800 | 802.50 |
| 1999-02-24 | 15,700 | 15,950 | 15,610 | 15,850 | 47,600 | 792.50 |
| 1999-02-23 | 15,500 | 15,600 | 15,400 | 15,430 | 42,600 | 771.50 |
| 1999-02-22 | 14,700 | 15,500 | 14,610 | 15,500 | 70,000 | 775 |
| 1999-02-19 | 14,500 | 14,600 | 14,500 | 14,500 | 54,900 | 725 |
| 1999-02-18 | 14,750 | 14,800 | 14,700 | 14,750 | 27,300 | 737.50 |
| 1999-02-17 | 15,040 | 15,040 | 14,800 | 14,850 | 39,400 | 742.50 |
| 1999-02-16 | 15,000 | 15,050 | 14,950 | 15,040 | 56,400 | 752 |
| 1999-02-15 | 15,000 | 15,190 | 15,000 | 15,050 | 76,400 | 752.50 |
| 1999-02-12 | 15,800 | 15,840 | 15,300 | 15,400 | 50,400 | 770 |
| 1999-02-10 | 15,850 | 16,400 | 15,850 | 15,900 | 66,900 | 795 |
| 1999-02-09 | 15,400 | 15,750 | 15,400 | 15,650 | 16,900 | 782.50 |
| 1999-02-08 | 15,300 | 15,500 | 15,300 | 15,370 | 10,700 | 768.50 |
| 1999-02-05 | 15,350 | 15,700 | 15,350 | 15,700 | 19,500 | 785 |
| 1999-02-04 | 15,550 | 15,550 | 15,000 | 15,250 | 15,000 | 762.50 |
| 1999-02-03 | 15,480 | 15,750 | 15,450 | 15,550 | 49,200 | 777.50 |
| 1999-02-02 | 15,760 | 15,760 | 15,560 | 15,700 | 43,700 | 785 |
| 1999-02-01 | 15,500 | 15,510 | 15,300 | 15,360 | 26,200 | 768 |
| 1999-01-29 | 15,000 | 15,200 | 14,980 | 15,150 | 23,700 | 757.50 |
| 1999-01-28 | 15,000 | 15,000 | 14,900 | 15,000 | 19,100 | 750 |
| 1999-01-27 | 15,000 | 15,190 | 14,990 | 15,150 | 50,500 | 757.50 |
| 1999-01-26 | 14,500 | 14,800 | 14,460 | 14,800 | 24,400 | 740 |
| 1999-01-25 | 14,000 | 14,100 | 14,000 | 14,100 | 10,400 | 705 |
| 1999-01-22 | 14,100 | 14,100 | 14,000 | 14,080 | 22,400 | 704 |
| 1999-01-21 | 14,600 | 14,600 | 13,850 | 13,900 | 30,800 | 695 |
| 1999-01-20 | 14,520 | 14,520 | 14,400 | 14,400 | 38,500 | 720 |
| 1999-01-19 | 14,100 | 14,240 | 14,000 | 14,240 | 12,400 | 712 |
| 1999-01-18 | 14,500 | 14,600 | 14,400 | 14,500 | 25,500 | 725 |
| 1999-01-14 | 14,260 | 14,260 | 13,910 | 14,200 | 13,400 | 710 |
| 1999-01-13 | 14,000 | 14,100 | 13,840 | 14,060 | 15,900 | 703 |
| 1999-01-12 | 13,800 | 14,200 | 13,800 | 14,140 | 21,800 | 707 |
| 1999-01-11 | 13,800 | 13,820 | 13,710 | 13,750 | 23,900 | 687.50 |
| 1999-01-08 | 13,950 | 14,200 | 13,850 | 13,850 | 47,800 | 692.50 |
| 1999-01-07 | 13,700 | 14,050 | 13,700 | 14,050 | 146,300 | 702.50 |
| 1999-01-06 | 14,600 | 14,600 | 14,130 | 14,300 | 40,800 | 715 |
| 1999-01-05 | 15,000 | 15,000 | 14,500 | 14,850 | 8,300 | 742.50 |
| 1999-01-04 | 15,150 | 15,150 | 14,800 | 15,000 | 3,600 | 750 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
