7455 (株)パリミキホールディングス 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 | 7,410 | 7,410 | 7,100 | 7,340 | 8,300 | 5,132.87 |
| 1999-12-29 | 7,700 | 7,700 | 7,000 | 7,400 | 14,700 | 5,174.83 |
| 1999-12-28 | 7,610 | 7,950 | 7,610 | 7,700 | 19,500 | 5,384.62 |
| 1999-12-27 | 7,880 | 7,900 | 7,500 | 7,610 | 12,000 | 5,321.68 |
| 1999-12-24 | 7,910 | 8,070 | 7,800 | 7,800 | 81,700 | 5,454.55 |
| 1999-12-22 | 7,700 | 8,000 | 7,600 | 7,710 | 75,600 | 5,391.61 |
| 1999-12-21 | 7,000 | 7,350 | 6,950 | 7,300 | 54,200 | 5,104.90 |
| 1999-12-20 | 7,000 | 7,150 | 6,960 | 7,060 | 56,500 | 4,937.06 |
| 1999-12-17 | 7,080 | 7,200 | 6,890 | 6,990 | 56,500 | 4,888.11 |
| 1999-12-16 | 7,220 | 7,400 | 7,200 | 7,220 | 53,300 | 5,048.95 |
| 1999-12-15 | 7,500 | 7,510 | 7,110 | 7,220 | 48,000 | 5,048.95 |
| 1999-12-14 | 7,960 | 7,960 | 7,710 | 7,710 | 47,200 | 5,391.61 |
| 1999-12-13 | 7,890 | 8,000 | 7,890 | 7,890 | 27,700 | 5,517.48 |
| 1999-12-10 | 7,990 | 8,000 | 7,800 | 8,000 | 52,500 | 5,594.41 |
| 1999-12-09 | 8,200 | 8,300 | 8,000 | 8,020 | 29,500 | 5,608.39 |
| 1999-12-08 | 8,500 | 8,690 | 8,200 | 8,200 | 37,300 | 5,734.27 |
| 1999-12-07 | 8,420 | 8,540 | 8,400 | 8,500 | 21,600 | 5,944.06 |
| 1999-12-06 | 8,500 | 8,600 | 8,360 | 8,530 | 61,600 | 5,965.04 |
| 1999-12-03 | 8,610 | 8,650 | 8,260 | 8,400 | 82,600 | 5,874.13 |
| 1999-12-02 | 8,990 | 9,000 | 8,600 | 8,600 | 43,800 | 6,013.99 |
| 1999-12-01 | 8,930 | 8,980 | 8,500 | 8,890 | 24,900 | 6,216.78 |
| 1999-11-30 | 9,200 | 9,250 | 9,150 | 9,230 | 41,700 | 6,454.55 |
| 1999-11-29 | 9,070 | 9,210 | 9,000 | 9,100 | 30,300 | 6,363.64 |
| 1999-11-26 | 9,100 | 9,300 | 8,980 | 9,300 | 24,600 | 6,503.50 |
| 1999-11-25 | 9,290 | 9,300 | 8,800 | 9,100 | 64,800 | 6,363.64 |
| 1999-11-24 | 8,800 | 9,300 | 8,800 | 9,190 | 113,500 | 6,426.57 |
| 1999-11-22 | 8,500 | 9,160 | 8,450 | 9,000 | 121,100 | 6,293.71 |
| 1999-11-19 | 9,000 | 9,000 | 8,050 | 8,250 | 339,800 | 5,769.23 |
| 1999-11-18 | 9,490 | 9,500 | 8,900 | 9,050 | 84,700 | 6,328.67 |
| 1999-11-17 | 9,610 | 9,800 | 9,350 | 9,490 | 67,500 | 6,636.36 |
| 1999-11-16 | 9,550 | 9,850 | 9,460 | 9,610 | 141,000 | 6,720.28 |
| 1999-11-15 | 9,120 | 9,630 | 9,120 | 9,380 | 89,000 | 6,559.44 |
| 1999-11-12 | 8,900 | 9,100 | 8,880 | 9,050 | 41,300 | 6,328.67 |
| 1999-11-11 | 8,890 | 9,100 | 8,800 | 8,880 | 64,600 | 6,209.79 |
| 1999-11-10 | 8,900 | 8,920 | 8,700 | 8,790 | 68,800 | 6,146.85 |
| 1999-11-09 | 9,300 | 9,410 | 9,190 | 9,200 | 65,300 | 6,433.57 |
| 1999-11-08 | 9,430 | 9,610 | 9,350 | 9,470 | 125,700 | 6,622.38 |
| 1999-11-05 | 9,040 | 9,370 | 9,020 | 9,330 | 80,200 | 6,524.48 |
| 1999-11-04 | 9,000 | 9,120 | 8,890 | 9,040 | 59,000 | 6,321.68 |
| 1999-11-02 | 8,270 | 9,200 | 8,210 | 9,000 | 68,500 | 6,293.71 |
| 1999-11-01 | 8,300 | 8,310 | 8,200 | 8,270 | 33,600 | 5,783.22 |
| 1999-10-29 | 8,100 | 8,450 | 8,100 | 8,400 | 51,200 | 5,874.13 |
| 1999-10-28 | 7,900 | 7,930 | 7,650 | 7,800 | 18,100 | 5,454.55 |
| 1999-10-27 | 7,700 | 8,060 | 7,600 | 7,900 | 63,200 | 5,524.48 |
| 1999-10-26 | 7,700 | 7,750 | 7,500 | 7,700 | 41,100 | 5,384.62 |
| 1999-10-25 | 7,870 | 7,980 | 7,800 | 7,800 | 35,900 | 5,454.55 |
| 1999-10-22 | 8,110 | 8,110 | 7,950 | 7,970 | 34,000 | 5,573.43 |
| 1999-10-21 | 8,100 | 8,300 | 8,080 | 8,300 | 56,000 | 5,804.20 |
| 1999-10-20 | 7,870 | 8,100 | 7,870 | 8,100 | 54,000 | 5,664.34 |
| 1999-10-19 | 8,010 | 8,100 | 7,760 | 7,830 | 38,700 | 5,475.52 |
| 1999-10-18 | 8,400 | 8,400 | 8,000 | 8,100 | 35,400 | 5,664.34 |
| 1999-10-15 | 8,680 | 8,700 | 8,510 | 8,600 | 31,100 | 6,013.99 |
| 1999-10-14 | 8,500 | 8,770 | 8,490 | 8,680 | 32,600 | 6,069.93 |
| 1999-10-13 | 8,600 | 8,710 | 8,600 | 8,600 | 23,500 | 6,013.99 |
| 1999-10-12 | 8,650 | 8,880 | 8,200 | 8,880 | 44,500 | 6,209.79 |
| 1999-10-08 | 9,010 | 9,040 | 8,850 | 8,850 | 21,500 | 6,188.81 |
| 1999-10-07 | 9,300 | 9,300 | 8,900 | 9,010 | 46,500 | 6,300.70 |
| 1999-10-06 | 8,910 | 9,290 | 8,910 | 9,200 | 49,100 | 6,433.57 |
| 1999-10-05 | 8,890 | 9,000 | 8,800 | 8,900 | 31,000 | 6,223.78 |
| 1999-10-04 | 8,700 | 8,950 | 8,700 | 8,890 | 36,000 | 6,216.78 |
| 1999-10-01 | 8,390 | 8,900 | 8,390 | 8,900 | 40,800 | 6,223.78 |
| 1999-09-30 | 8,250 | 8,790 | 8,250 | 8,790 | 40,500 | 6,146.85 |
| 1999-09-29 | 8,730 | 8,730 | 8,240 | 8,240 | 41,200 | 5,762.24 |
| 1999-09-28 | 8,000 | 8,630 | 8,000 | 8,630 | 60,000 | 6,034.96 |
| 1999-09-27 | 7,890 | 8,080 | 7,600 | 7,630 | 41,900 | 5,335.66 |
| 1999-09-24 | 7,720 | 8,100 | 7,720 | 8,100 | 62,800 | 5,664.34 |
| 1999-09-22 | 8,750 | 8,850 | 8,300 | 8,520 | 68,800 | 5,958.04 |
| 1999-09-21 | 9,050 | 9,250 | 9,020 | 9,250 | 34,200 | 6,468.53 |
| 1999-09-20 | 9,100 | 9,250 | 8,990 | 9,250 | 34,800 | 6,468.53 |
| 1999-09-17 | 9,030 | 9,230 | 9,030 | 9,100 | 43,100 | 6,363.64 |
| 1999-09-16 | 9,030 | 9,330 | 9,010 | 9,330 | 32,200 | 6,524.48 |
| 1999-09-14 | 9,700 | 9,700 | 9,060 | 9,330 | 72,800 | 6,524.48 |
| 1999-09-13 | 9,050 | 9,700 | 9,050 | 9,700 | 118,500 | 6,783.22 |
| 1999-09-10 | 9,050 | 9,220 | 9,050 | 9,050 | 94,700 | 6,328.67 |
| 1999-09-09 | 8,990 | 9,220 | 8,990 | 9,150 | 80,600 | 6,398.60 |
| 1999-09-08 | 8,930 | 9,200 | 8,930 | 8,990 | 44,300 | 6,286.71 |
| 1999-09-07 | 9,100 | 9,150 | 8,900 | 9,130 | 48,300 | 6,384.62 |
| 1999-09-06 | 9,200 | 9,300 | 9,120 | 9,200 | 49,800 | 6,433.57 |
| 1999-09-03 | 9,520 | 9,700 | 9,050 | 9,120 | 128,600 | 6,377.62 |
| 1999-09-02 | 9,450 | 9,450 | 9,150 | 9,220 | 36,300 | 6,447.55 |
| 1999-09-01 | 9,010 | 9,350 | 9,010 | 9,250 | 75,300 | 6,468.53 |
| 1999-08-31 | 9,150 | 9,240 | 9,000 | 9,000 | 48,600 | 6,293.71 |
| 1999-08-30 | 9,100 | 9,400 | 9,100 | 9,250 | 29,400 | 6,468.53 |
| 1999-08-27 | 9,550 | 9,590 | 9,250 | 9,400 | 40,900 | 6,573.43 |
| 1999-08-26 | 9,450 | 9,550 | 9,300 | 9,490 | 34,900 | 6,636.36 |
| 1999-08-25 | 9,800 | 9,870 | 9,050 | 9,050 | 84,000 | 6,328.67 |
| 1999-08-24 | 9,700 | 10,210 | 9,500 | 10,000 | 160,900 | 6,993.01 |
| 1999-08-23 | 9,100 | 9,750 | 9,100 | 9,700 | 133,600 | 6,783.22 |
| 1999-08-20 | 8,950 | 9,020 | 8,800 | 9,000 | 57,000 | 6,293.71 |
| 1999-08-19 | 8,650 | 9,100 | 8,650 | 8,700 | 133,400 | 6,083.92 |
| 1999-08-18 | 8,400 | 8,800 | 8,280 | 8,650 | 104,300 | 6,048.95 |
| 1999-08-17 | 7,850 | 8,230 | 7,800 | 8,200 | 119,900 | 5,734.27 |
| 1999-08-16 | 7,800 | 7,980 | 7,710 | 7,790 | 54,700 | 5,447.55 |
| 1999-08-13 | 7,540 | 8,000 | 7,520 | 8,000 | 106,100 | 5,594.41 |
| 1999-08-12 | 7,480 | 7,680 | 7,300 | 7,590 | 47,500 | 5,307.69 |
| 1999-08-11 | 7,100 | 7,490 | 7,000 | 7,490 | 35,100 | 5,237.76 |
| 1999-08-10 | 7,070 | 7,250 | 7,070 | 7,100 | 59,700 | 4,965.04 |
| 1999-08-09 | 7,500 | 7,550 | 7,160 | 7,370 | 35,100 | 5,153.85 |
| 1999-08-06 | 7,300 | 7,800 | 7,300 | 7,600 | 141,000 | 5,314.69 |
| 1999-08-05 | 7,060 | 7,290 | 7,060 | 7,260 | 62,200 | 5,076.92 |
| 1999-08-04 | 7,100 | 7,410 | 6,980 | 7,050 | 187,100 | 4,930.07 |
| 1999-08-03 | 7,070 | 7,300 | 6,980 | 7,100 | 140,400 | 4,965.04 |
| 1999-08-02 | 6,720 | 6,870 | 6,670 | 6,770 | 24,600 | 4,734.27 |
| 1999-07-30 | 6,710 | 6,880 | 6,610 | 6,820 | 41,200 | 4,769.23 |
| 1999-07-29 | 6,480 | 6,900 | 6,480 | 6,810 | 57,100 | 4,762.24 |
| 1999-07-28 | 6,300 | 6,400 | 6,220 | 6,380 | 30,900 | 4,461.54 |
| 1999-07-27 | 6,280 | 6,410 | 6,280 | 6,380 | 36,100 | 4,461.54 |
| 1999-07-26 | 6,500 | 6,670 | 6,320 | 6,490 | 72,400 | 4,538.46 |
| 1999-07-23 | 6,500 | 6,600 | 6,300 | 6,490 | 52,700 | 4,538.46 |
| 1999-07-22 | 6,890 | 6,890 | 6,530 | 6,540 | 40,500 | 4,573.43 |
| 1999-07-21 | 6,790 | 7,000 | 6,640 | 6,990 | 106,900 | 4,888.11 |
| 1999-07-19 | 6,290 | 7,290 | 6,290 | 7,290 | 336,200 | 5,097.90 |
| 1999-07-16 | 6,220 | 6,300 | 6,100 | 6,290 | 29,000 | 4,398.60 |
| 1999-07-15 | 6,150 | 6,400 | 6,150 | 6,300 | 89,100 | 4,405.59 |
| 1999-07-14 | 6,190 | 6,190 | 6,050 | 6,150 | 54,000 | 4,300.70 |
| 1999-07-13 | 5,900 | 6,200 | 5,890 | 6,200 | 94,600 | 4,335.66 |
| 1999-07-12 | 5,800 | 6,000 | 5,770 | 6,000 | 119,600 | 4,195.80 |
| 1999-07-09 | 5,880 | 5,880 | 5,700 | 5,770 | 56,600 | 4,034.97 |
| 1999-07-08 | 6,250 | 6,250 | 5,850 | 6,000 | 115,700 | 4,195.80 |
| 1999-07-07 | 6,300 | 6,400 | 6,270 | 6,300 | 39,800 | 4,405.59 |
| 1999-07-06 | 6,500 | 6,500 | 6,300 | 6,300 | 40,800 | 4,405.59 |
| 1999-07-05 | 6,500 | 6,500 | 6,330 | 6,500 | 44,200 | 4,545.45 |
| 1999-07-02 | 6,480 | 6,500 | 6,250 | 6,500 | 33,600 | 4,545.45 |
| 1999-07-01 | 6,500 | 6,500 | 6,200 | 6,280 | 154,000 | 4,391.61 |
| 1999-06-30 | 6,190 | 6,600 | 6,060 | 6,600 | 139,000 | 4,615.38 |
| 1999-06-29 | 6,190 | 6,220 | 6,000 | 6,090 | 39,200 | 4,258.74 |
| 1999-06-28 | 5,960 | 6,190 | 5,930 | 6,190 | 99,900 | 4,328.67 |
| 1999-06-25 | 5,900 | 5,950 | 5,840 | 5,860 | 84,800 | 4,097.90 |
| 1999-06-24 | 5,650 | 5,850 | 5,650 | 5,800 | 135,800 | 4,055.94 |
| 1999-06-23 | 5,600 | 5,700 | 5,560 | 5,610 | 76,300 | 3,923.08 |
| 1999-06-22 | 5,400 | 5,680 | 5,400 | 5,680 | 138,800 | 3,972.03 |
| 1999-06-21 | 5,250 | 5,400 | 5,250 | 5,350 | 87,100 | 3,741.26 |
| 1999-06-18 | 5,200 | 5,270 | 5,190 | 5,240 | 104,300 | 3,664.34 |
| 1999-06-17 | 5,200 | 5,250 | 5,200 | 5,230 | 32,500 | 3,657.34 |
| 1999-06-16 | 5,150 | 5,400 | 5,150 | 5,300 | 57,800 | 3,706.29 |
| 1999-06-15 | 5,300 | 5,480 | 5,100 | 5,350 | 73,100 | 3,741.26 |
| 1999-06-14 | 5,500 | 5,670 | 5,300 | 5,300 | 83,600 | 3,706.29 |
| 1999-06-11 | 5,380 | 5,800 | 5,300 | 5,700 | 182,100 | 3,986.01 |
| 1999-06-10 | 5,100 | 5,250 | 5,010 | 5,180 | 204,500 | 3,622.38 |
| 1999-06-09 | 4,750 | 5,200 | 4,700 | 5,200 | 226,200 | 3,636.36 |
| 1999-06-08 | 4,600 | 4,750 | 4,600 | 4,700 | 52,500 | 3,286.71 |
| 1999-06-07 | 4,620 | 4,680 | 4,570 | 4,570 | 70,900 | 3,195.80 |
| 1999-06-04 | 4,500 | 4,600 | 4,500 | 4,570 | 36,400 | 3,195.80 |
| 1999-06-03 | 4,410 | 4,500 | 4,410 | 4,450 | 58,700 | 3,111.89 |
| 1999-06-02 | 4,460 | 4,500 | 4,400 | 4,410 | 90,100 | 3,083.92 |
| 1999-06-01 | 4,490 | 4,490 | 4,400 | 4,430 | 76,800 | 3,097.90 |
| 1999-05-31 | 4,530 | 4,600 | 4,500 | 4,510 | 101,900 | 3,153.85 |
| 1999-05-28 | 4,350 | 4,550 | 4,350 | 4,500 | 106,800 | 3,146.85 |
| 1999-05-27 | 4,290 | 4,350 | 4,260 | 4,350 | 34,700 | 3,041.96 |
| 1999-05-26 | 4,350 | 4,350 | 4,300 | 4,350 | 45,000 | 3,041.96 |
| 1999-05-25 | 4,300 | 4,360 | 4,270 | 4,350 | 50,000 | 3,041.96 |
| 1999-05-24 | 4,260 | 4,360 | 4,260 | 4,350 | 42,700 | 3,041.96 |
| 1999-05-21 | 4,300 | 4,380 | 4,210 | 4,360 | 48,100 | 3,048.95 |
| 1999-05-20 | 4,200 | 4,430 | 4,140 | 4,350 | 145,200 | 3,041.96 |
| 1999-05-19 | 4,160 | 4,280 | 4,050 | 4,250 | 87,200 | 2,972.03 |
| 1999-05-18 | 4,200 | 4,270 | 4,110 | 4,110 | 79,400 | 2,874.13 |
| 1999-05-17 | 4,040 | 4,240 | 4,020 | 4,200 | 103,400 | 2,937.06 |
| 1999-05-14 | 4,090 | 4,140 | 4,040 | 4,080 | 15,900 | 2,853.15 |
| 1999-05-13 | 4,080 | 4,080 | 4,030 | 4,050 | 11,500 | 2,832.17 |
| 1999-05-12 | 4,150 | 4,150 | 4,040 | 4,100 | 12,600 | 2,867.13 |
| 1999-05-11 | 4,140 | 4,200 | 4,100 | 4,160 | 25,800 | 2,909.09 |
| 1999-05-10 | 4,100 | 4,200 | 4,050 | 4,190 | 50,500 | 2,930.07 |
| 1999-05-07 | 4,070 | 4,070 | 4,030 | 4,040 | 25,000 | 2,825.17 |
| 1999-05-06 | 4,050 | 4,150 | 3,980 | 4,030 | 41,900 | 2,818.18 |
| 1999-04-30 | 4,000 | 4,040 | 3,970 | 3,980 | 33,000 | 2,783.22 |
| 1999-04-28 | 4,000 | 4,000 | 3,850 | 3,850 | 15,900 | 2,692.31 |
| 1999-04-27 | 4,000 | 4,000 | 3,960 | 4,000 | 13,700 | 2,797.20 |
| 1999-04-26 | 3,960 | 4,020 | 3,930 | 4,020 | 26,200 | 2,811.19 |
| 1999-04-23 | 4,040 | 4,040 | 3,950 | 3,980 | 13,800 | 2,783.22 |
| 1999-04-22 | 4,050 | 4,120 | 4,000 | 4,000 | 24,800 | 2,797.20 |
| 1999-04-21 | 4,000 | 4,050 | 3,930 | 4,050 | 19,300 | 2,832.17 |
| 1999-04-20 | 3,950 | 4,050 | 3,950 | 4,050 | 16,000 | 2,832.17 |
| 1999-04-19 | 4,150 | 4,160 | 4,050 | 4,060 | 20,200 | 2,839.16 |
| 1999-04-16 | 4,150 | 4,240 | 4,140 | 4,200 | 55,100 | 2,937.06 |
| 1999-04-15 | 4,000 | 4,150 | 3,980 | 4,050 | 37,600 | 2,832.17 |
| 1999-04-14 | 4,200 | 4,200 | 3,960 | 3,990 | 28,700 | 2,790.21 |
| 1999-04-13 | 4,070 | 4,280 | 4,070 | 4,150 | 65,800 | 2,902.10 |
| 1999-04-12 | 4,200 | 4,250 | 3,950 | 3,960 | 37,600 | 2,769.23 |
| 1999-04-09 | 3,800 | 4,240 | 3,800 | 4,210 | 139,600 | 2,944.06 |
| 1999-04-08 | 3,970 | 4,050 | 3,880 | 4,050 | 18,400 | 2,832.17 |
| 1999-04-07 | 4,100 | 4,100 | 4,020 | 4,080 | 31,600 | 2,853.15 |
| 1999-04-06 | 4,160 | 4,190 | 4,090 | 4,100 | 37,100 | 2,867.13 |
| 1999-04-05 | 4,100 | 4,160 | 4,080 | 4,150 | 86,600 | 2,902.10 |
| 1999-04-02 | 4,150 | 4,150 | 3,900 | 4,050 | 36,600 | 2,832.17 |
| 1999-04-01 | 4,050 | 4,100 | 3,990 | 4,100 | 84,600 | 2,867.13 |
| 1999-03-31 | 4,090 | 4,100 | 3,800 | 4,000 | 106,500 | 2,797.20 |
| 1999-03-30 | 3,890 | 4,100 | 3,800 | 4,060 | 69,100 | 2,839.16 |
| 1999-03-29 | 3,890 | 4,000 | 3,710 | 3,720 | 44,400 | 2,601.40 |
| 1999-03-26 | 4,040 | 4,050 | 3,780 | 3,870 | 72,800 | 2,706.29 |
| 1999-03-25 | 4,170 | 4,400 | 4,150 | 4,400 | 96,400 | 2,797.20 |
| 1999-03-24 | 4,200 | 4,200 | 4,100 | 4,110 | 65,000 | 2,612.84 |
| 1999-03-23 | 4,240 | 4,300 | 4,150 | 4,250 | 162,800 | 2,701.84 |
| 1999-03-19 | 3,550 | 3,840 | 3,500 | 3,840 | 47,600 | 2,441.20 |
| 1999-03-18 | 3,430 | 3,520 | 3,420 | 3,480 | 47,100 | 2,212.33 |
| 1999-03-17 | 3,420 | 3,450 | 3,400 | 3,430 | 35,600 | 2,180.55 |
| 1999-03-16 | 3,260 | 3,400 | 3,250 | 3,370 | 58,300 | 2,142.40 |
| 1999-03-15 | 3,250 | 3,300 | 3,120 | 3,270 | 84,500 | 2,078.83 |
| 1999-03-12 | 3,450 | 3,450 | 3,200 | 3,290 | 62,300 | 2,091.54 |
| 1999-03-11 | 3,450 | 3,450 | 3,390 | 3,400 | 99,200 | 2,161.47 |
| 1999-03-10 | 3,380 | 3,480 | 3,370 | 3,450 | 93,600 | 2,193.26 |
| 1999-03-09 | 3,340 | 3,350 | 3,260 | 3,350 | 52,600 | 2,129.69 |
| 1999-03-08 | 3,300 | 3,300 | 3,200 | 3,290 | 19,400 | 2,091.54 |
| 1999-03-05 | 3,130 | 3,290 | 3,110 | 3,250 | 72,700 | 2,066.12 |
| 1999-03-04 | 3,000 | 3,150 | 3,000 | 3,100 | 34,300 | 1,970.76 |
| 1999-03-03 | 2,970 | 3,010 | 2,940 | 3,000 | 50,600 | 1,907.18 |
| 1999-03-02 | 3,040 | 3,050 | 2,950 | 2,980 | 92,800 | 1,894.47 |
| 1999-03-01 | 3,010 | 3,150 | 3,010 | 3,080 | 26,100 | 1,958.04 |
| 1999-02-26 | 3,010 | 3,370 | 3,000 | 3,100 | 98,600 | 1,970.76 |
| 1999-02-25 | 3,180 | 3,180 | 2,980 | 2,980 | 67,100 | 1,894.47 |
| 1999-02-24 | 3,340 | 3,340 | 3,170 | 3,170 | 20,000 | 2,015.26 |
| 1999-02-23 | 3,070 | 3,400 | 3,070 | 3,380 | 115,300 | 2,148.76 |
| 1999-02-22 | 3,170 | 3,200 | 3,070 | 3,080 | 141,600 | 1,958.04 |
| 1999-02-19 | 3,250 | 3,250 | 3,170 | 3,220 | 89,100 | 2,047.04 |
| 1999-02-18 | 3,090 | 3,240 | 3,090 | 3,240 | 38,700 | 2,059.76 |
| 1999-02-17 | 3,050 | 3,350 | 3,050 | 3,140 | 153,400 | 1,996.19 |
| 1999-02-16 | 2,850 | 3,080 | 2,830 | 2,950 | 158,200 | 1,875.40 |
| 1999-02-15 | 2,800 | 2,830 | 2,760 | 2,810 | 69,700 | 1,786.40 |
| 1999-02-12 | 2,670 | 2,790 | 2,660 | 2,720 | 41,500 | 1,729.18 |
| 1999-02-10 | 2,630 | 2,685 | 2,600 | 2,670 | 28,500 | 1,697.39 |
| 1999-02-09 | 2,590 | 2,660 | 2,555 | 2,650 | 15,100 | 1,684.68 |
| 1999-02-08 | 2,490 | 2,600 | 2,470 | 2,580 | 28,600 | 1,640.18 |
| 1999-02-05 | 2,590 | 2,610 | 2,590 | 2,610 | 44,600 | 1,659.25 |
| 1999-02-04 | 2,585 | 2,590 | 2,580 | 2,590 | 4,000 | 1,646.54 |
| 1999-02-03 | 2,600 | 2,600 | 2,550 | 2,565 | 11,300 | 1,630.64 |
| 1999-02-02 | 2,640 | 2,645 | 2,600 | 2,620 | 11,500 | 1,665.61 |
| 1999-02-01 | 2,640 | 2,645 | 2,635 | 2,640 | 15,900 | 1,678.32 |
| 1999-01-29 | 2,660 | 2,660 | 2,610 | 2,635 | 18,400 | 1,675.14 |
| 1999-01-28 | 2,685 | 2,710 | 2,685 | 2,700 | 28,100 | 1,716.47 |
| 1999-01-27 | 2,640 | 2,710 | 2,640 | 2,670 | 43,000 | 1,697.39 |
| 1999-01-26 | 2,600 | 2,610 | 2,595 | 2,600 | 114,800 | 1,652.89 |
| 1999-01-25 | 2,580 | 2,590 | 2,580 | 2,580 | 36,700 | 1,640.18 |
| 1999-01-22 | 2,600 | 2,610 | 2,570 | 2,580 | 46,600 | 1,640.18 |
| 1999-01-21 | 2,790 | 2,790 | 2,550 | 2,600 | 50,600 | 1,652.89 |
| 1999-01-20 | 2,475 | 2,610 | 2,470 | 2,610 | 12,300 | 1,659.25 |
| 1999-01-19 | 2,460 | 2,485 | 2,425 | 2,480 | 18,500 | 1,576.61 |
| 1999-01-18 | 2,495 | 2,500 | 2,440 | 2,460 | 8,100 | 1,563.89 |
| 1999-01-14 | 2,425 | 2,530 | 2,425 | 2,500 | 1,500 | 1,589.32 |
| 1999-01-13 | 2,370 | 2,440 | 2,370 | 2,440 | 13,300 | 1,551.18 |
| 1999-01-12 | 2,315 | 2,350 | 2,315 | 2,340 | 21,800 | 1,487.60 |
| 1999-01-11 | 2,300 | 2,330 | 2,300 | 2,315 | 10,900 | 1,471.71 |
| 1999-01-08 | 2,350 | 2,410 | 2,350 | 2,410 | 16,600 | 1,532.10 |
| 1999-01-07 | 2,470 | 2,475 | 2,400 | 2,400 | 18,200 | 1,525.75 |
| 1999-01-06 | 2,475 | 2,475 | 2,475 | 2,475 | 14,100 | 1,573.43 |
| 1999-01-05 | 2,475 | 2,500 | 2,475 | 2,475 | 13,100 | 1,573.43 |
| 1999-01-04 | 2,550 | 2,550 | 2,475 | 2,475 | 6,700 | 1,573.43 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株
