7458 (株)第一興商 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 | 2,650 | 2,650 | 2,600 | 2,650 | 6,400 | 331.25 |
| 1999-12-29 | 2,570 | 2,700 | 2,570 | 2,650 | 11,500 | 331.25 |
| 1999-12-28 | 2,710 | 2,760 | 2,550 | 2,560 | 14,400 | 320 |
| 1999-12-27 | 2,810 | 2,820 | 2,500 | 2,530 | 16,000 | 316.25 |
| 1999-12-24 | 3,000 | 3,200 | 2,750 | 2,820 | 30,600 | 352.50 |
| 1999-12-22 | 2,590 | 2,900 | 2,590 | 2,900 | 25,500 | 362.50 |
| 1999-12-21 | 2,660 | 2,660 | 2,460 | 2,500 | 18,900 | 312.50 |
| 1999-12-20 | 2,880 | 2,980 | 2,610 | 2,660 | 17,700 | 332.50 |
| 1999-12-17 | 3,110 | 3,110 | 2,850 | 2,860 | 50,000 | 357.50 |
| 1999-12-16 | 3,310 | 3,310 | 3,060 | 3,110 | 28,500 | 388.75 |
| 1999-12-15 | 3,500 | 3,500 | 3,300 | 3,310 | 52,700 | 413.75 |
| 1999-12-14 | 3,500 | 3,550 | 3,400 | 3,410 | 47,000 | 426.25 |
| 1999-12-13 | 3,350 | 3,450 | 3,350 | 3,450 | 31,200 | 431.25 |
| 1999-12-10 | 3,590 | 3,600 | 3,400 | 3,450 | 62,600 | 431.25 |
| 1999-12-09 | 3,620 | 3,620 | 3,500 | 3,540 | 13,400 | 442.50 |
| 1999-12-08 | 3,890 | 3,890 | 3,600 | 3,610 | 9,500 | 451.25 |
| 1999-12-07 | 3,800 | 3,950 | 3,750 | 3,900 | 54,400 | 487.50 |
| 1999-12-06 | 3,750 | 3,770 | 3,650 | 3,700 | 21,800 | 462.50 |
| 1999-12-03 | 3,700 | 3,700 | 3,650 | 3,650 | 9,100 | 456.25 |
| 1999-12-02 | 3,850 | 3,900 | 3,650 | 3,660 | 7,400 | 457.50 |
| 1999-12-01 | 4,050 | 4,080 | 3,800 | 3,850 | 33,200 | 481.25 |
| 1999-11-30 | 3,900 | 4,090 | 3,900 | 4,050 | 54,000 | 506.25 |
| 1999-11-29 | 3,650 | 3,960 | 3,640 | 3,900 | 10,000 | 487.50 |
| 1999-11-26 | 3,600 | 3,630 | 3,450 | 3,600 | 59,700 | 450 |
| 1999-11-25 | 3,750 | 3,810 | 3,650 | 3,650 | 65,800 | 456.25 |
| 1999-11-24 | 3,900 | 3,900 | 3,770 | 3,800 | 51,300 | 475 |
| 1999-11-22 | 4,050 | 4,100 | 3,900 | 3,900 | 23,800 | 487.50 |
| 1999-11-19 | 4,000 | 4,010 | 3,950 | 4,000 | 8,000 | 500 |
| 1999-11-18 | 3,900 | 4,000 | 3,900 | 3,940 | 4,100 | 492.50 |
| 1999-11-17 | 4,000 | 4,050 | 3,900 | 3,900 | 13,500 | 487.50 |
| 1999-11-16 | 4,100 | 4,100 | 3,900 | 3,900 | 23,600 | 487.50 |
| 1999-11-15 | 4,200 | 4,200 | 4,050 | 4,100 | 60,000 | 512.50 |
| 1999-11-12 | 4,100 | 4,250 | 4,050 | 4,170 | 33,800 | 521.25 |
| 1999-11-11 | 4,010 | 4,050 | 3,950 | 4,000 | 36,100 | 500 |
| 1999-11-10 | 4,000 | 4,000 | 3,860 | 3,900 | 29,500 | 487.50 |
| 1999-11-09 | 4,050 | 4,100 | 3,980 | 4,100 | 22,900 | 512.50 |
| 1999-11-08 | 4,260 | 4,300 | 4,200 | 4,250 | 10,900 | 531.25 |
| 1999-11-05 | 4,440 | 4,540 | 4,250 | 4,400 | 49,300 | 550 |
| 1999-11-04 | 4,510 | 4,600 | 4,360 | 4,450 | 58,100 | 556.25 |
| 1999-11-02 | 4,240 | 4,450 | 4,120 | 4,450 | 86,000 | 556.25 |
| 1999-11-01 | 4,000 | 4,100 | 3,900 | 3,950 | 14,000 | 493.75 |
| 1999-10-29 | 3,950 | 4,000 | 3,880 | 3,900 | 14,300 | 487.50 |
| 1999-10-28 | 4,000 | 4,090 | 3,860 | 3,860 | 31,800 | 482.50 |
| 1999-10-27 | 4,100 | 4,100 | 3,950 | 3,950 | 20,500 | 493.75 |
| 1999-10-26 | 4,120 | 4,120 | 4,000 | 4,100 | 14,800 | 512.50 |
| 1999-10-25 | 4,250 | 4,340 | 4,100 | 4,120 | 20,400 | 515 |
| 1999-10-22 | 4,250 | 4,250 | 4,000 | 4,200 | 17,700 | 525 |
| 1999-10-21 | 4,100 | 4,200 | 4,100 | 4,200 | 13,000 | 525 |
| 1999-10-20 | 3,900 | 4,350 | 3,900 | 4,050 | 41,300 | 506.25 |
| 1999-10-19 | 3,950 | 3,990 | 3,700 | 3,850 | 26,000 | 481.25 |
| 1999-10-18 | 4,100 | 4,100 | 3,750 | 3,940 | 61,500 | 492.50 |
| 1999-10-15 | 4,200 | 4,250 | 4,050 | 4,050 | 37,700 | 506.25 |
| 1999-10-14 | 4,300 | 4,300 | 3,890 | 4,100 | 42,500 | 512.50 |
| 1999-10-13 | 4,300 | 4,500 | 4,150 | 4,300 | 19,000 | 537.50 |
| 1999-10-12 | 4,460 | 4,520 | 4,280 | 4,460 | 56,400 | 557.50 |
| 1999-10-08 | 4,600 | 4,600 | 4,340 | 4,360 | 32,100 | 545 |
| 1999-10-07 | 4,700 | 4,700 | 4,500 | 4,600 | 50,500 | 575 |
| 1999-10-06 | 4,650 | 4,650 | 4,590 | 4,650 | 57,900 | 581.25 |
| 1999-10-05 | 4,550 | 4,600 | 4,540 | 4,590 | 36,300 | 573.75 |
| 1999-10-04 | 4,700 | 4,700 | 4,500 | 4,550 | 46,800 | 568.75 |
| 1999-10-01 | 4,500 | 4,710 | 4,280 | 4,700 | 69,900 | 587.50 |
| 1999-09-30 | 4,350 | 4,520 | 4,350 | 4,500 | 27,200 | 562.50 |
| 1999-09-29 | 4,380 | 4,430 | 4,330 | 4,330 | 24,600 | 541.25 |
| 1999-09-28 | 4,000 | 4,400 | 4,000 | 4,300 | 56,500 | 537.50 |
| 1999-09-27 | 3,930 | 4,110 | 3,930 | 4,000 | 49,800 | 500 |
| 1999-09-24 | 4,150 | 4,200 | 3,650 | 3,970 | 55,200 | 496.25 |
| 1999-09-22 | 4,400 | 4,400 | 4,140 | 4,150 | 34,300 | 518.75 |
| 1999-09-21 | 4,400 | 4,600 | 4,400 | 4,600 | 50,900 | 575 |
| 1999-09-20 | 4,550 | 4,550 | 4,400 | 4,400 | 27,300 | 550 |
| 1999-09-17 | 4,650 | 4,650 | 4,400 | 4,520 | 37,500 | 565 |
| 1999-09-16 | 4,650 | 4,690 | 4,400 | 4,640 | 57,100 | 580 |
| 1999-09-14 | 4,800 | 4,810 | 4,550 | 4,690 | 126,800 | 586.25 |
| 1999-09-13 | 4,550 | 4,800 | 4,550 | 4,750 | 102,300 | 593.75 |
| 1999-09-10 | 4,410 | 4,700 | 4,350 | 4,410 | 140,500 | 551.25 |
| 1999-09-09 | 4,650 | 4,710 | 4,400 | 4,400 | 116,900 | 550 |
| 1999-09-08 | 4,600 | 4,660 | 4,510 | 4,600 | 111,200 | 575 |
| 1999-09-07 | 4,750 | 4,780 | 4,400 | 4,580 | 96,400 | 572.50 |
| 1999-09-06 | 4,750 | 4,800 | 4,600 | 4,700 | 153,700 | 587.50 |
| 1999-09-03 | 4,420 | 4,750 | 4,420 | 4,600 | 170,400 | 575 |
| 1999-09-02 | 4,500 | 4,500 | 4,300 | 4,400 | 187,900 | 550 |
| 1999-09-01 | 4,160 | 4,580 | 4,150 | 4,550 | 339,300 | 568.75 |
| 1999-08-31 | 3,900 | 4,100 | 3,810 | 4,080 | 142,000 | 510 |
| 1999-08-30 | 3,750 | 3,900 | 3,750 | 3,800 | 20,600 | 475 |
| 1999-08-27 | 3,900 | 3,900 | 3,700 | 3,750 | 21,600 | 468.75 |
| 1999-08-26 | 3,850 | 3,900 | 3,850 | 3,860 | 26,000 | 482.50 |
| 1999-08-25 | 3,700 | 4,000 | 3,650 | 3,840 | 67,500 | 480 |
| 1999-08-24 | 3,610 | 3,730 | 3,600 | 3,650 | 35,400 | 456.25 |
| 1999-08-23 | 3,600 | 3,700 | 3,520 | 3,600 | 38,800 | 450 |
| 1999-08-20 | 3,700 | 3,700 | 3,600 | 3,600 | 44,600 | 450 |
| 1999-08-19 | 3,750 | 3,750 | 3,660 | 3,700 | 39,700 | 462.50 |
| 1999-08-18 | 3,800 | 3,810 | 3,660 | 3,750 | 39,700 | 468.75 |
| 1999-08-17 | 3,650 | 3,690 | 3,650 | 3,690 | 51,600 | 461.25 |
| 1999-08-16 | 3,750 | 3,790 | 3,650 | 3,660 | 29,100 | 457.50 |
| 1999-08-13 | 3,600 | 3,750 | 3,600 | 3,700 | 134,500 | 462.50 |
| 1999-08-12 | 3,650 | 3,880 | 3,650 | 3,800 | 50,400 | 475 |
| 1999-08-11 | 3,700 | 3,700 | 3,600 | 3,650 | 34,000 | 456.25 |
| 1999-08-10 | 3,750 | 3,750 | 3,550 | 3,700 | 30,000 | 462.50 |
| 1999-08-09 | 3,780 | 3,780 | 3,680 | 3,750 | 29,200 | 468.75 |
| 1999-08-06 | 3,740 | 3,890 | 3,740 | 3,780 | 24,100 | 472.50 |
| 1999-08-05 | 3,850 | 4,000 | 3,780 | 3,780 | 122,900 | 472.50 |
| 1999-08-04 | 3,700 | 3,800 | 3,600 | 3,730 | 68,300 | 466.25 |
| 1999-08-03 | 3,600 | 3,690 | 3,550 | 3,650 | 60,600 | 456.25 |
| 1999-08-02 | 3,550 | 3,600 | 3,450 | 3,600 | 24,400 | 450 |
| 1999-07-30 | 3,690 | 3,690 | 3,560 | 3,600 | 36,300 | 450 |
| 1999-07-29 | 3,540 | 3,690 | 3,500 | 3,690 | 41,900 | 461.25 |
| 1999-07-28 | 3,390 | 3,490 | 3,380 | 3,490 | 14,800 | 436.25 |
| 1999-07-27 | 3,570 | 3,570 | 3,310 | 3,490 | 18,000 | 436.25 |
| 1999-07-26 | 3,630 | 3,700 | 3,600 | 3,620 | 37,900 | 452.50 |
| 1999-07-23 | 3,050 | 3,600 | 3,050 | 3,600 | 51,000 | 450 |
| 1999-07-22 | 3,350 | 3,530 | 3,310 | 3,400 | 29,600 | 425 |
| 1999-07-21 | 3,600 | 3,660 | 3,300 | 3,300 | 32,600 | 412.50 |
| 1999-07-19 | 3,880 | 3,880 | 3,750 | 3,800 | 26,500 | 475 |
| 1999-07-16 | 3,850 | 3,940 | 3,830 | 3,890 | 97,500 | 486.25 |
| 1999-07-15 | 3,850 | 3,910 | 3,800 | 3,820 | 63,700 | 477.50 |
| 1999-07-14 | 3,600 | 3,880 | 3,600 | 3,800 | 70,000 | 475 |
| 1999-07-13 | 3,660 | 3,700 | 3,510 | 3,550 | 34,500 | 443.75 |
| 1999-07-12 | 3,500 | 3,770 | 3,500 | 3,610 | 54,900 | 451.25 |
| 1999-07-09 | 3,650 | 3,700 | 3,500 | 3,650 | 49,500 | 456.25 |
| 1999-07-08 | 3,970 | 3,970 | 3,500 | 3,750 | 136,800 | 468.75 |
| 1999-07-07 | 4,100 | 4,100 | 3,920 | 3,970 | 76,900 | 496.25 |
| 1999-07-06 | 4,200 | 4,200 | 4,070 | 4,120 | 123,400 | 515 |
| 1999-07-05 | 3,800 | 4,100 | 3,760 | 4,100 | 178,200 | 512.50 |
| 1999-07-02 | 3,800 | 3,850 | 3,700 | 3,800 | 131,700 | 475 |
| 1999-07-01 | 3,490 | 3,860 | 3,420 | 3,700 | 214,300 | 462.50 |
| 1999-06-30 | 3,400 | 3,440 | 3,350 | 3,420 | 103,200 | 427.50 |
| 1999-06-29 | 3,200 | 3,350 | 3,170 | 3,350 | 121,200 | 418.75 |
| 1999-06-28 | 3,210 | 3,250 | 3,150 | 3,180 | 57,800 | 397.50 |
| 1999-06-25 | 3,260 | 3,300 | 3,000 | 3,260 | 129,700 | 407.50 |
| 1999-06-24 | 3,400 | 3,450 | 3,250 | 3,250 | 152,600 | 406.25 |
| 1999-06-23 | 3,000 | 3,340 | 3,000 | 3,340 | 297,400 | 417.50 |
| 1999-06-22 | 2,940 | 3,000 | 2,760 | 2,940 | 108,100 | 367.50 |
| 1999-06-21 | 3,100 | 3,160 | 2,900 | 3,030 | 110,400 | 378.75 |
| 1999-06-18 | 2,930 | 3,100 | 2,900 | 3,100 | 283,900 | 387.50 |
| 1999-06-17 | 2,880 | 2,930 | 2,700 | 2,930 | 171,400 | 366.25 |
| 1999-06-16 | 2,700 | 2,900 | 2,690 | 2,860 | 239,400 | 357.50 |
| 1999-06-15 | 2,500 | 2,670 | 2,500 | 2,670 | 165,500 | 333.75 |
| 1999-06-14 | 2,380 | 2,500 | 2,300 | 2,460 | 149,700 | 307.50 |
| 1999-06-11 | 2,380 | 2,400 | 2,310 | 2,360 | 79,600 | 295 |
| 1999-06-10 | 2,290 | 2,430 | 2,270 | 2,370 | 213,100 | 296.25 |
| 1999-06-09 | 2,090 | 2,320 | 2,070 | 2,220 | 261,600 | 277.50 |
| 1999-06-08 | 2,110 | 2,120 | 2,060 | 2,060 | 98,400 | 257.50 |
| 1999-06-07 | 1,970 | 2,100 | 1,970 | 2,050 | 115,300 | 256.25 |
| 1999-06-04 | 2,100 | 2,140 | 1,960 | 1,960 | 86,700 | 245 |
| 1999-06-03 | 1,860 | 2,100 | 1,820 | 2,100 | 234,800 | 262.50 |
| 1999-06-02 | 1,660 | 1,800 | 1,660 | 1,800 | 64,400 | 225 |
| 1999-06-01 | 1,600 | 1,630 | 1,580 | 1,630 | 23,200 | 203.75 |
| 1999-05-31 | 1,630 | 1,630 | 1,590 | 1,630 | 51,800 | 203.75 |
| 1999-05-28 | 1,580 | 1,580 | 1,530 | 1,550 | 24,000 | 193.75 |
| 1999-05-27 | 1,570 | 1,600 | 1,570 | 1,590 | 10,600 | 198.75 |
| 1999-05-26 | 1,640 | 1,640 | 1,550 | 1,550 | 25,700 | 193.75 |
| 1999-05-25 | 1,710 | 1,750 | 1,630 | 1,640 | 29,500 | 205 |
| 1999-05-24 | 1,500 | 1,620 | 1,500 | 1,620 | 16,100 | 202.50 |
| 1999-05-21 | 1,500 | 1,500 | 1,450 | 1,500 | 57,900 | 187.50 |
| 1999-05-20 | 1,600 | 1,650 | 1,570 | 1,600 | 12,200 | 200 |
| 1999-05-19 | 1,650 | 1,660 | 1,560 | 1,570 | 16,200 | 196.25 |
| 1999-05-18 | 1,790 | 1,790 | 1,650 | 1,650 | 13,000 | 206.25 |
| 1999-05-17 | 1,850 | 1,850 | 1,770 | 1,800 | 16,800 | 225 |
| 1999-05-14 | 1,890 | 1,890 | 1,800 | 1,850 | 11,800 | 231.25 |
| 1999-05-13 | 1,900 | 1,900 | 1,860 | 1,860 | 18,200 | 232.50 |
| 1999-05-12 | 1,930 | 1,930 | 1,880 | 1,900 | 16,600 | 237.50 |
| 1999-05-11 | 1,990 | 2,000 | 1,910 | 1,940 | 19,500 | 242.50 |
| 1999-05-10 | 1,940 | 1,980 | 1,880 | 1,980 | 69,700 | 247.50 |
| 1999-05-07 | 1,910 | 1,940 | 1,850 | 1,920 | 158,500 | 240 |
| 1999-05-06 | 1,920 | 1,920 | 1,770 | 1,820 | 109,500 | 227.50 |
| 1999-04-30 | 1,570 | 1,630 | 1,570 | 1,620 | 42,700 | 202.50 |
| 1999-04-28 | 1,500 | 1,570 | 1,500 | 1,570 | 21,200 | 196.25 |
| 1999-04-27 | 1,520 | 1,520 | 1,480 | 1,500 | 8,100 | 187.50 |
| 1999-04-26 | 1,500 | 1,550 | 1,500 | 1,520 | 3,800 | 190 |
| 1999-04-23 | 1,510 | 1,530 | 1,470 | 1,480 | 17,400 | 185 |
| 1999-04-22 | 1,510 | 1,550 | 1,510 | 1,520 | 12,400 | 190 |
| 1999-04-21 | 1,520 | 1,550 | 1,450 | 1,500 | 10,000 | 187.50 |
| 1999-04-20 | 1,450 | 1,550 | 1,440 | 1,490 | 41,800 | 186.25 |
| 1999-04-19 | 1,500 | 1,560 | 1,480 | 1,500 | 34,600 | 187.50 |
| 1999-04-16 | 1,590 | 1,600 | 1,420 | 1,450 | 39,700 | 181.25 |
| 1999-04-15 | 1,510 | 1,580 | 1,400 | 1,580 | 45,900 | 197.50 |
| 1999-04-14 | 1,530 | 1,530 | 1,440 | 1,490 | 66,300 | 186.25 |
| 1999-04-13 | 1,560 | 1,560 | 1,490 | 1,500 | 69,100 | 187.50 |
| 1999-04-12 | 1,600 | 1,600 | 1,490 | 1,500 | 33,100 | 187.50 |
| 1999-04-09 | 1,750 | 1,750 | 1,570 | 1,600 | 50,000 | 200 |
| 1999-04-08 | 1,900 | 1,900 | 1,690 | 1,690 | 46,000 | 211.25 |
| 1999-04-07 | 2,100 | 2,120 | 1,840 | 1,840 | 42,500 | 230 |
| 1999-04-06 | 2,110 | 2,240 | 1,940 | 2,020 | 89,500 | 252.50 |
| 1999-04-05 | 1,800 | 1,940 | 1,800 | 1,940 | 90,500 | 242.50 |
| 1999-04-02 | 1,460 | 1,640 | 1,450 | 1,640 | 21,700 | 205 |
| 1999-04-01 | 1,410 | 1,480 | 1,410 | 1,440 | 9,300 | 180 |
| 1999-03-31 | 1,420 | 1,500 | 1,410 | 1,410 | 6,200 | 176.25 |
| 1999-03-30 | 1,430 | 1,500 | 1,430 | 1,450 | 10,000 | 181.25 |
| 1999-03-29 | 1,450 | 1,450 | 1,430 | 1,450 | 7,600 | 181.25 |
| 1999-03-26 | 1,470 | 1,470 | 1,450 | 1,450 | 8,100 | 181.25 |
| 1999-03-25 | 1,450 | 1,480 | 1,430 | 1,460 | 45,500 | 182.50 |
| 1999-03-24 | 1,460 | 1,480 | 1,430 | 1,450 | 26,000 | 181.25 |
| 1999-03-23 | 1,460 | 1,500 | 1,450 | 1,450 | 20,400 | 181.25 |
| 1999-03-19 | 1,400 | 1,450 | 1,370 | 1,440 | 24,300 | 180 |
| 1999-03-18 | 1,400 | 1,400 | 1,310 | 1,390 | 51,000 | 173.75 |
| 1999-03-17 | 1,330 | 1,380 | 1,330 | 1,350 | 7,300 | 168.75 |
| 1999-03-16 | 1,280 | 1,310 | 1,260 | 1,310 | 19,000 | 163.75 |
| 1999-03-15 | 1,310 | 1,310 | 1,280 | 1,280 | 15,500 | 160 |
| 1999-03-12 | 1,330 | 1,330 | 1,310 | 1,310 | 15,900 | 163.75 |
| 1999-03-11 | 1,350 | 1,350 | 1,340 | 1,340 | 24,400 | 167.50 |
| 1999-03-10 | 1,400 | 1,400 | 1,350 | 1,350 | 16,600 | 168.75 |
| 1999-03-09 | 1,330 | 1,380 | 1,320 | 1,380 | 14,500 | 172.50 |
| 1999-03-08 | 1,400 | 1,400 | 1,310 | 1,310 | 2,800 | 163.75 |
| 1999-03-05 | 1,310 | 1,320 | 1,290 | 1,290 | 19,100 | 161.25 |
| 1999-03-04 | 1,260 | 1,300 | 1,260 | 1,300 | 8,400 | 162.50 |
| 1999-03-03 | 1,300 | 1,300 | 1,260 | 1,260 | 3,300 | 157.50 |
| 1999-03-02 | 1,370 | 1,370 | 1,300 | 1,300 | 6,300 | 162.50 |
| 1999-03-01 | 1,360 | 1,400 | 1,350 | 1,350 | 46,200 | 168.75 |
| 1999-02-26 | 1,380 | 1,400 | 1,380 | 1,380 | 5,900 | 172.50 |
| 1999-02-25 | 1,420 | 1,420 | 1,400 | 1,400 | 9,400 | 175 |
| 1999-02-24 | 1,380 | 1,400 | 1,380 | 1,390 | 7,500 | 173.75 |
| 1999-02-23 | 1,430 | 1,450 | 1,380 | 1,380 | 20,600 | 172.50 |
| 1999-02-22 | 1,270 | 1,430 | 1,270 | 1,430 | 11,600 | 178.75 |
| 1999-02-19 | 1,320 | 1,320 | 1,270 | 1,290 | 19,300 | 161.25 |
| 1999-02-18 | 1,330 | 1,330 | 1,270 | 1,320 | 10,100 | 165 |
| 1999-02-17 | 1,230 | 1,330 | 1,230 | 1,330 | 33,100 | 166.25 |
| 1999-02-16 | 1,220 | 1,230 | 1,200 | 1,230 | 22,700 | 153.75 |
| 1999-02-15 | 1,200 | 1,200 | 1,180 | 1,200 | 2,800 | 150 |
| 1999-02-12 | 1,150 | 1,200 | 1,150 | 1,190 | 5,400 | 148.75 |
| 1999-02-10 | 1,150 | 1,180 | 1,100 | 1,100 | 12,000 | 137.50 |
| 1999-02-09 | 1,220 | 1,220 | 1,180 | 1,180 | 15,100 | 147.50 |
| 1999-02-08 | 1,150 | 1,230 | 1,150 | 1,230 | 9,500 | 153.75 |
| 1999-02-05 | 1,120 | 1,140 | 1,100 | 1,140 | 12,400 | 142.50 |
| 1999-02-04 | 1,090 | 1,100 | 1,090 | 1,100 | 6,300 | 137.50 |
| 1999-02-03 | 1,080 | 1,100 | 1,080 | 1,080 | 4,000 | 135 |
| 1999-02-02 | 1,110 | 1,120 | 1,080 | 1,080 | 8,200 | 135 |
| 1999-02-01 | 1,130 | 1,140 | 1,100 | 1,100 | 9,600 | 137.50 |
| 1999-01-29 | 1,090 | 1,140 | 1,090 | 1,120 | 7,800 | 140 |
| 1999-01-28 | 1,100 | 1,120 | 1,090 | 1,090 | 2,300 | 136.25 |
| 1999-01-27 | 1,100 | 1,110 | 1,080 | 1,100 | 2,900 | 137.50 |
| 1999-01-26 | 1,080 | 1,110 | 1,080 | 1,100 | 6,600 | 137.50 |
| 1999-01-25 | 1,120 | 1,120 | 1,100 | 1,100 | 11,700 | 137.50 |
| 1999-01-22 | 1,100 | 1,120 | 1,100 | 1,120 | 2,600 | 140 |
| 1999-01-21 | 1,080 | 1,100 | 1,080 | 1,100 | 5,700 | 137.50 |
| 1999-01-20 | 1,100 | 1,100 | 1,080 | 1,080 | 5,400 | 135 |
| 1999-01-19 | 1,140 | 1,140 | 1,120 | 1,120 | 2,300 | 140 |
| 1999-01-18 | 1,130 | 1,150 | 1,120 | 1,140 | 1,100 | 142.50 |
| 1999-01-14 | 1,130 | 1,170 | 1,120 | 1,120 | 2,000 | 140 |
| 1999-01-13 | 1,140 | 1,140 | 1,140 | 1,140 | 3,200 | 142.50 |
| 1999-01-12 | 1,250 | 1,250 | 1,130 | 1,160 | 2,900 | 145 |
| 1999-01-11 | 1,190 | 1,280 | 1,190 | 1,280 | 2,200 | 160 |
| 1999-01-08 | 1,170 | 1,200 | 1,150 | 1,200 | 5,200 | 150 |
| 1999-01-07 | 1,200 | 1,200 | 1,170 | 1,170 | 6,500 | 146.25 |
| 1999-01-06 | 1,150 | 1,200 | 1,140 | 1,160 | 2,400 | 145 |
| 1999-01-05 | 1,200 | 1,200 | 1,140 | 1,150 | 2,800 | 143.75 |
| 1999-01-04 | 1,140 | 1,200 | 1,140 | 1,200 | 1,800 | 150 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
