7522 ワタミ(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 | 6,840 | 7,000 | 6,700 | 7,000 | 11,000 | 3,381.64 |
| 1999-12-29 | 6,800 | 6,900 | 6,620 | 6,900 | 17,000 | 3,333.33 |
| 1999-12-28 | 7,000 | 7,100 | 6,700 | 6,700 | 39,500 | 3,236.72 |
| 1999-12-27 | 7,600 | 7,600 | 7,110 | 7,500 | 16,000 | 3,623.19 |
| 1999-12-24 | 7,700 | 7,700 | 7,450 | 7,650 | 23,500 | 3,695.65 |
| 1999-12-22 | 7,860 | 7,860 | 7,700 | 7,700 | 26,000 | 3,719.81 |
| 1999-12-21 | 8,200 | 8,200 | 7,960 | 7,960 | 33,500 | 3,845.41 |
| 1999-12-20 | 8,100 | 8,200 | 8,100 | 8,170 | 12,500 | 3,946.86 |
| 1999-12-17 | 8,200 | 8,250 | 8,100 | 8,100 | 29,500 | 3,913.04 |
| 1999-12-16 | 8,700 | 8,900 | 8,200 | 8,200 | 29,000 | 3,961.35 |
| 1999-12-15 | 8,430 | 8,550 | 8,400 | 8,500 | 30,500 | 4,106.28 |
| 1999-12-14 | 8,330 | 8,350 | 8,200 | 8,330 | 33,500 | 4,024.15 |
| 1999-12-13 | 8,400 | 8,400 | 8,100 | 8,330 | 136,500 | 4,024.15 |
| 1999-12-10 | 8,150 | 8,200 | 8,000 | 8,200 | 32,000 | 3,961.35 |
| 1999-12-09 | 8,000 | 8,050 | 7,800 | 8,050 | 33,000 | 3,888.89 |
| 1999-12-08 | 7,900 | 8,100 | 7,800 | 7,800 | 31,000 | 3,768.12 |
| 1999-12-07 | 7,790 | 7,800 | 7,600 | 7,800 | 12,000 | 3,768.12 |
| 1999-12-06 | 7,500 | 7,530 | 7,400 | 7,450 | 9,000 | 3,599.03 |
| 1999-12-03 | 7,600 | 7,600 | 7,490 | 7,500 | 6,500 | 3,623.19 |
| 1999-12-02 | 8,000 | 8,100 | 7,500 | 7,500 | 12,000 | 3,623.19 |
| 1999-12-01 | 8,300 | 8,300 | 7,900 | 8,000 | 26,000 | 3,864.73 |
| 1999-11-30 | 8,190 | 8,240 | 8,190 | 8,200 | 16,500 | 3,961.35 |
| 1999-11-29 | 8,000 | 8,100 | 7,850 | 8,100 | 11,500 | 3,913.04 |
| 1999-11-26 | 8,100 | 8,110 | 7,900 | 8,100 | 30,000 | 3,913.04 |
| 1999-11-25 | 7,700 | 7,850 | 7,600 | 7,850 | 25,000 | 3,792.27 |
| 1999-11-24 | 8,000 | 8,200 | 8,000 | 8,100 | 29,000 | 3,913.04 |
| 1999-11-22 | 7,990 | 8,200 | 7,990 | 8,000 | 12,000 | 3,864.73 |
| 1999-11-19 | 8,150 | 8,200 | 7,950 | 8,100 | 29,000 | 3,913.04 |
| 1999-11-18 | 8,050 | 8,100 | 7,500 | 7,850 | 25,500 | 3,792.27 |
| 1999-11-17 | 8,100 | 8,300 | 8,100 | 8,250 | 12,000 | 3,985.51 |
| 1999-11-16 | 8,100 | 8,200 | 8,050 | 8,100 | 26,000 | 3,913.04 |
| 1999-11-15 | 8,000 | 8,180 | 7,900 | 8,100 | 43,000 | 3,913.04 |
| 1999-11-12 | 8,550 | 8,550 | 8,420 | 8,500 | 16,500 | 4,106.28 |
| 1999-11-11 | 7,980 | 8,900 | 7,950 | 8,450 | 53,000 | 4,082.13 |
| 1999-11-10 | 8,000 | 8,000 | 7,700 | 7,900 | 21,500 | 3,816.43 |
| 1999-11-09 | 7,860 | 8,000 | 7,750 | 8,000 | 42,500 | 3,864.73 |
| 1999-11-08 | 7,250 | 7,900 | 7,250 | 7,850 | 39,500 | 3,792.27 |
| 1999-11-05 | 7,280 | 7,300 | 7,100 | 7,150 | 31,500 | 3,454.11 |
| 1999-11-04 | 7,120 | 7,200 | 7,000 | 7,150 | 37,500 | 3,454.11 |
| 1999-11-02 | 7,290 | 7,290 | 7,000 | 7,120 | 12,000 | 3,439.61 |
| 1999-11-01 | 7,250 | 7,300 | 7,200 | 7,290 | 17,000 | 3,521.74 |
| 1999-10-29 | 7,200 | 7,280 | 7,100 | 7,250 | 21,500 | 3,502.42 |
| 1999-10-28 | 7,200 | 7,200 | 7,000 | 7,100 | 13,500 | 3,429.95 |
| 1999-10-27 | 7,000 | 7,200 | 6,990 | 7,200 | 17,500 | 3,478.26 |
| 1999-10-26 | 6,890 | 7,150 | 6,810 | 6,940 | 22,000 | 3,352.66 |
| 1999-10-25 | 6,300 | 6,890 | 6,300 | 6,890 | 21,500 | 3,328.50 |
| 1999-10-22 | 6,500 | 6,500 | 6,380 | 6,380 | 15,000 | 3,082.13 |
| 1999-10-21 | 6,300 | 6,500 | 6,290 | 6,380 | 19,000 | 3,082.13 |
| 1999-10-20 | 6,700 | 6,700 | 6,300 | 6,400 | 8,000 | 3,091.79 |
| 1999-10-19 | 6,050 | 6,100 | 6,000 | 6,100 | 16,500 | 2,946.86 |
| 1999-10-18 | 6,010 | 6,250 | 6,010 | 6,250 | 17,000 | 3,019.32 |
| 1999-10-15 | 6,860 | 6,860 | 6,550 | 6,550 | 13,000 | 3,164.25 |
| 1999-10-14 | 7,000 | 7,000 | 6,900 | 6,950 | 9,000 | 3,357.49 |
| 1999-10-13 | 7,100 | 7,100 | 6,850 | 6,850 | 7,000 | 3,309.18 |
| 1999-10-12 | 7,100 | 7,100 | 6,900 | 7,100 | 17,500 | 3,429.95 |
| 1999-10-08 | 7,100 | 7,100 | 7,000 | 7,000 | 26,500 | 3,381.64 |
| 1999-10-07 | 7,200 | 7,210 | 7,150 | 7,200 | 11,500 | 3,478.26 |
| 1999-10-06 | 7,200 | 7,280 | 7,100 | 7,250 | 23,000 | 3,502.42 |
| 1999-10-05 | 7,100 | 7,250 | 7,050 | 7,100 | 24,000 | 3,429.95 |
| 1999-10-04 | 7,300 | 7,300 | 7,100 | 7,100 | 28,000 | 3,429.95 |
| 1999-10-01 | 7,250 | 7,300 | 7,150 | 7,290 | 34,000 | 3,521.74 |
| 1999-09-30 | 7,300 | 7,300 | 7,190 | 7,300 | 20,500 | 3,526.57 |
| 1999-09-29 | 7,100 | 7,300 | 7,000 | 7,000 | 22,000 | 3,381.64 |
| 1999-09-28 | 7,240 | 7,240 | 6,850 | 7,200 | 15,500 | 3,478.26 |
| 1999-09-27 | 7,290 | 7,300 | 7,240 | 7,240 | 14,000 | 3,497.58 |
| 1999-09-24 | 7,300 | 7,450 | 6,890 | 7,300 | 37,500 | 3,526.57 |
| 1999-09-22 | 7,290 | 7,350 | 7,200 | 7,300 | 81,500 | 3,526.57 |
| 1999-09-21 | 7,320 | 7,390 | 7,290 | 7,300 | 26,000 | 3,526.57 |
| 1999-09-20 | 7,210 | 7,400 | 7,210 | 7,400 | 48,000 | 3,574.88 |
| 1999-09-17 | 7,400 | 7,400 | 7,210 | 7,210 | 33,000 | 3,483.09 |
| 1999-09-16 | 7,210 | 7,300 | 7,200 | 7,220 | 54,000 | 3,487.92 |
| 1999-09-14 | 7,210 | 7,250 | 7,200 | 7,210 | 67,500 | 3,483.09 |
| 1999-09-13 | 7,290 | 7,290 | 7,210 | 7,210 | 39,500 | 3,483.09 |
| 1999-09-10 | 7,000 | 7,360 | 7,000 | 7,290 | 62,000 | 3,521.74 |
| 1999-09-09 | 7,000 | 7,000 | 6,810 | 7,000 | 18,500 | 3,381.64 |
| 1999-09-08 | 6,990 | 7,090 | 6,900 | 7,080 | 17,500 | 3,420.29 |
| 1999-09-07 | 7,250 | 7,250 | 7,000 | 7,100 | 40,000 | 3,429.95 |
| 1999-09-06 | 7,290 | 7,440 | 7,200 | 7,250 | 50,000 | 3,502.42 |
| 1999-09-03 | 6,900 | 7,200 | 6,870 | 7,200 | 113,000 | 3,478.26 |
| 1999-09-02 | 6,680 | 6,880 | 6,680 | 6,850 | 46,500 | 3,309.18 |
| 1999-09-01 | 6,800 | 6,880 | 6,600 | 6,650 | 51,000 | 3,212.56 |
| 1999-08-31 | 6,870 | 6,910 | 6,700 | 6,800 | 49,000 | 3,285.02 |
| 1999-08-30 | 6,700 | 6,900 | 6,600 | 6,900 | 34,000 | 3,333.33 |
| 1999-08-27 | 6,900 | 6,900 | 6,700 | 6,700 | 34,000 | 3,236.72 |
| 1999-08-26 | 7,000 | 7,000 | 6,800 | 6,800 | 66,000 | 3,285.02 |
| 1999-08-25 | 6,610 | 7,000 | 6,610 | 7,000 | 202,500 | 3,381.64 |
| 1999-08-24 | 6,860 | 7,510 | 6,800 | 7,510 | 20,500 | 3,628.02 |
| 1999-08-23 | 6,760 | 6,900 | 6,700 | 6,860 | 18,000 | 3,314.01 |
| 1999-08-20 | 6,690 | 6,760 | 6,660 | 6,700 | 17,000 | 3,236.72 |
| 1999-08-19 | 7,100 | 7,280 | 6,900 | 7,000 | 40,000 | 3,381.64 |
| 1999-08-18 | 7,500 | 7,500 | 7,200 | 7,300 | 28,500 | 3,526.57 |
| 1999-08-17 | 6,350 | 7,100 | 6,300 | 7,100 | 63,500 | 3,429.95 |
| 1999-08-16 | 6,200 | 6,400 | 6,200 | 6,320 | 12,500 | 3,053.14 |
| 1999-08-13 | 6,210 | 6,400 | 6,200 | 6,400 | 18,500 | 3,091.79 |
| 1999-08-12 | 6,200 | 6,200 | 6,200 | 6,200 | 6,000 | 2,995.17 |
| 1999-08-11 | 6,300 | 6,300 | 6,200 | 6,200 | 5,000 | 2,995.17 |
| 1999-08-10 | 6,400 | 6,500 | 6,300 | 6,300 | 8,500 | 3,043.48 |
| 1999-08-09 | 6,300 | 6,400 | 6,300 | 6,400 | 7,000 | 3,091.79 |
| 1999-08-06 | 6,180 | 6,300 | 6,000 | 6,300 | 28,000 | 3,043.48 |
| 1999-08-05 | 6,400 | 6,400 | 5,900 | 6,200 | 70,500 | 2,995.17 |
| 1999-08-04 | 6,700 | 6,700 | 6,550 | 6,600 | 21,000 | 3,188.41 |
| 1999-08-03 | 6,450 | 6,750 | 6,450 | 6,710 | 15,500 | 3,241.55 |
| 1999-08-02 | 6,100 | 6,600 | 6,000 | 6,450 | 23,000 | 3,115.94 |
| 1999-07-30 | 5,900 | 6,100 | 5,900 | 6,100 | 9,000 | 2,946.86 |
| 1999-07-29 | 5,800 | 5,990 | 5,800 | 5,990 | 13,000 | 2,893.72 |
| 1999-07-28 | 5,550 | 5,800 | 5,490 | 5,800 | 5,000 | 2,801.93 |
| 1999-07-27 | 5,610 | 5,610 | 5,580 | 5,580 | 6,000 | 2,695.65 |
| 1999-07-26 | 5,620 | 5,750 | 5,610 | 5,700 | 8,000 | 2,753.62 |
| 1999-07-23 | 5,480 | 5,500 | 5,400 | 5,500 | 14,000 | 2,657 |
| 1999-07-22 | 5,800 | 5,800 | 5,550 | 5,600 | 11,000 | 2,705.31 |
| 1999-07-21 | 5,800 | 5,800 | 5,700 | 5,700 | 10,000 | 2,753.62 |
| 1999-07-19 | 5,800 | 5,800 | 5,800 | 5,800 | 4,000 | 2,801.93 |
| 1999-07-16 | 5,800 | 5,810 | 5,800 | 5,800 | 6,000 | 2,801.93 |
| 1999-07-15 | 5,700 | 5,800 | 5,700 | 5,800 | 25,000 | 2,801.93 |
| 1999-07-14 | 5,500 | 5,700 | 5,500 | 5,650 | 35,000 | 2,729.47 |
| 1999-07-13 | 5,700 | 5,800 | 5,700 | 5,800 | 3,000 | 2,801.93 |
| 1999-07-12 | 5,480 | 5,700 | 5,400 | 5,700 | 7,000 | 2,753.62 |
| 1999-07-09 | 5,580 | 5,580 | 5,310 | 5,470 | 13,000 | 2,642.51 |
| 1999-07-08 | 5,700 | 5,710 | 5,650 | 5,650 | 7,000 | 2,729.47 |
| 1999-07-07 | 5,700 | 5,740 | 5,650 | 5,700 | 20,000 | 2,753.62 |
| 1999-07-06 | 5,700 | 5,720 | 5,620 | 5,690 | 28,000 | 2,748.79 |
| 1999-07-05 | 5,680 | 5,740 | 5,680 | 5,680 | 24,000 | 2,743.96 |
| 1999-07-02 | 5,730 | 5,750 | 5,620 | 5,690 | 16,000 | 2,748.79 |
| 1999-07-01 | 5,720 | 5,790 | 5,600 | 5,740 | 25,000 | 2,772.95 |
| 1999-06-30 | 5,890 | 5,890 | 5,730 | 5,750 | 18,000 | 2,777.78 |
| 1999-06-29 | 5,500 | 5,750 | 5,300 | 5,700 | 20,000 | 2,753.62 |
| 1999-06-28 | 5,600 | 5,600 | 5,500 | 5,500 | 18,000 | 2,657 |
| 1999-06-25 | 5,200 | 5,600 | 5,200 | 5,600 | 21,000 | 2,705.31 |
| 1999-06-24 | 5,430 | 5,600 | 5,430 | 5,500 | 33,000 | 2,657 |
| 1999-06-23 | 5,300 | 5,450 | 5,210 | 5,450 | 22,000 | 2,632.85 |
| 1999-06-22 | 5,400 | 5,500 | 5,400 | 5,500 | 15,000 | 2,657 |
| 1999-06-21 | 5,350 | 5,550 | 5,350 | 5,500 | 11,000 | 2,657 |
| 1999-06-18 | 5,850 | 5,850 | 5,400 | 5,550 | 38,000 | 2,681.16 |
| 1999-06-17 | 5,000 | 5,450 | 5,000 | 5,450 | 43,000 | 2,632.85 |
| 1999-06-16 | 4,780 | 5,050 | 4,750 | 4,950 | 67,000 | 2,391.30 |
| 1999-06-15 | 4,660 | 4,770 | 4,650 | 4,770 | 42,000 | 2,304.35 |
| 1999-06-14 | 4,620 | 4,700 | 4,600 | 4,650 | 13,000 | 2,246.38 |
| 1999-06-11 | 4,600 | 4,650 | 4,600 | 4,630 | 52,000 | 2,236.72 |
| 1999-06-10 | 4,350 | 4,560 | 4,350 | 4,560 | 45,000 | 2,202.90 |
| 1999-06-09 | 4,450 | 4,500 | 4,350 | 4,500 | 11,000 | 2,173.91 |
| 1999-06-08 | 4,480 | 4,580 | 4,400 | 4,450 | 11,000 | 2,149.76 |
| 1999-06-07 | 4,550 | 4,600 | 4,500 | 4,550 | 24,000 | 2,198.07 |
| 1999-06-04 | 4,300 | 4,650 | 4,300 | 4,600 | 50,000 | 2,222.22 |
| 1999-06-03 | 4,100 | 4,180 | 4,060 | 4,180 | 11,000 | 2,019.32 |
| 1999-06-02 | 4,010 | 4,110 | 4,010 | 4,110 | 8,000 | 1,985.51 |
| 1999-06-01 | 4,190 | 4,190 | 4,060 | 4,120 | 8,000 | 1,990.34 |
| 1999-05-31 | 4,200 | 4,220 | 4,000 | 4,190 | 7,000 | 2,024.15 |
| 1999-05-28 | 4,050 | 4,200 | 3,980 | 4,200 | 33,000 | 2,028.99 |
| 1999-05-27 | 4,200 | 4,200 | 4,050 | 4,100 | 3,000 | 1,980.68 |
| 1999-05-26 | 4,050 | 4,200 | 4,000 | 4,100 | 16,000 | 1,980.68 |
| 1999-05-25 | 3,950 | 4,250 | 3,950 | 4,250 | 22,000 | 2,053.14 |
| 1999-05-24 | 4,400 | 4,400 | 4,180 | 4,350 | 25,000 | 2,101.45 |
| 1999-05-21 | 4,400 | 4,410 | 4,350 | 4,400 | 19,000 | 2,125.60 |
| 1999-05-20 | 4,300 | 4,400 | 4,250 | 4,390 | 17,000 | 2,120.77 |
| 1999-05-19 | 4,390 | 4,390 | 4,300 | 4,300 | 13,000 | 2,077.29 |
| 1999-05-18 | 4,400 | 4,500 | 4,330 | 4,400 | 26,000 | 2,125.60 |
| 1999-05-17 | 4,250 | 4,400 | 4,250 | 4,350 | 18,000 | 2,101.45 |
| 1999-05-14 | 4,260 | 4,500 | 4,260 | 4,500 | 9,000 | 2,173.91 |
| 1999-05-13 | 4,300 | 4,340 | 4,250 | 4,250 | 8,000 | 2,053.14 |
| 1999-05-12 | 4,350 | 4,350 | 4,300 | 4,300 | 8,000 | 2,077.29 |
| 1999-05-11 | 4,400 | 4,400 | 4,340 | 4,400 | 18,000 | 2,125.60 |
| 1999-05-10 | 4,600 | 4,600 | 4,400 | 4,400 | 18,000 | 2,125.60 |
| 1999-05-07 | 4,600 | 4,600 | 4,550 | 4,600 | 10,000 | 2,222.22 |
| 1999-05-06 | 4,450 | 4,530 | 4,450 | 4,500 | 13,000 | 2,173.91 |
| 1999-04-30 | 4,160 | 4,300 | 4,160 | 4,300 | 13,000 | 2,077.29 |
| 1999-04-28 | 4,150 | 4,300 | 4,150 | 4,150 | 14,000 | 2,004.83 |
| 1999-04-27 | 4,100 | 4,100 | 4,080 | 4,100 | 7,000 | 1,980.68 |
| 1999-04-26 | 4,100 | 4,150 | 4,100 | 4,100 | 9,000 | 1,980.68 |
| 1999-04-23 | 4,020 | 4,200 | 4,020 | 4,100 | 10,000 | 1,980.68 |
| 1999-04-22 | 3,930 | 3,930 | 3,800 | 3,900 | 50,000 | 1,884.06 |
| 1999-04-21 | 4,000 | 4,000 | 3,950 | 3,950 | 30,000 | 1,908.21 |
| 1999-04-20 | 4,150 | 4,150 | 4,000 | 4,000 | 25,000 | 1,932.37 |
| 1999-04-19 | 4,220 | 4,280 | 4,190 | 4,190 | 12,000 | 2,024.15 |
| 1999-04-16 | 4,290 | 4,300 | 4,200 | 4,200 | 9,000 | 2,028.99 |
| 1999-04-15 | 4,200 | 4,300 | 4,200 | 4,300 | 4,000 | 2,077.29 |
| 1999-04-14 | 4,310 | 4,310 | 4,180 | 4,180 | 10,000 | 2,019.32 |
| 1999-04-13 | 4,200 | 4,250 | 4,150 | 4,250 | 11,000 | 2,053.14 |
| 1999-04-12 | 4,110 | 4,250 | 4,110 | 4,250 | 10,000 | 2,053.14 |
| 1999-04-09 | 4,150 | 4,200 | 3,950 | 4,050 | 21,000 | 1,956.52 |
| 1999-04-08 | 4,200 | 4,240 | 4,100 | 4,100 | 15,000 | 1,980.68 |
| 1999-04-07 | 4,350 | 4,350 | 4,280 | 4,280 | 9,000 | 2,067.63 |
| 1999-04-06 | 4,600 | 4,600 | 4,310 | 4,350 | 13,000 | 2,101.45 |
| 1999-04-05 | 4,450 | 4,590 | 4,450 | 4,580 | 35,000 | 2,212.56 |
| 1999-04-02 | 4,200 | 4,400 | 4,200 | 4,400 | 18,000 | 2,125.60 |
| 1999-04-01 | 4,240 | 4,240 | 4,100 | 4,150 | 26,000 | 2,004.83 |
| 1999-03-31 | 4,300 | 4,300 | 4,200 | 4,200 | 21,000 | 2,028.99 |
| 1999-03-30 | 4,420 | 4,500 | 4,300 | 4,300 | 12,000 | 2,077.29 |
| 1999-03-29 | 4,350 | 4,450 | 4,300 | 4,410 | 16,000 | 2,130.43 |
| 1999-03-26 | 4,400 | 4,450 | 4,350 | 4,350 | 20,000 | 2,101.45 |
| 1999-03-25 | 5,700 | 5,940 | 5,700 | 5,940 | 36,000 | 1,913.04 |
| 1999-03-24 | 5,900 | 5,900 | 5,650 | 5,700 | 14,000 | 1,835.75 |
| 1999-03-23 | 5,910 | 6,000 | 5,900 | 5,900 | 24,000 | 1,900.16 |
| 1999-03-19 | 5,710 | 5,920 | 5,710 | 5,910 | 23,000 | 1,903.38 |
| 1999-03-18 | 5,800 | 5,900 | 5,700 | 5,700 | 15,000 | 1,835.75 |
| 1999-03-17 | 5,500 | 5,700 | 5,450 | 5,700 | 37,000 | 1,835.75 |
| 1999-03-16 | 5,000 | 5,280 | 5,000 | 5,280 | 23,000 | 1,700.48 |
| 1999-03-15 | 4,990 | 5,030 | 4,990 | 5,000 | 18,000 | 1,610.31 |
| 1999-03-12 | 4,910 | 5,000 | 4,820 | 4,940 | 25,000 | 1,590.98 |
| 1999-03-11 | 4,900 | 5,000 | 4,900 | 4,980 | 7,000 | 1,603.86 |
| 1999-03-10 | 5,190 | 5,200 | 5,010 | 5,100 | 9,000 | 1,642.51 |
| 1999-03-09 | 5,100 | 5,260 | 5,100 | 5,190 | 21,000 | 1,671.50 |
| 1999-03-08 | 5,010 | 5,110 | 5,000 | 5,100 | 16,000 | 1,642.51 |
| 1999-03-05 | 5,010 | 5,010 | 5,000 | 5,000 | 9,000 | 1,610.31 |
| 1999-03-04 | 5,100 | 5,100 | 5,020 | 5,020 | 10,000 | 1,616.75 |
| 1999-03-03 | 4,830 | 5,090 | 4,790 | 5,090 | 17,000 | 1,639.29 |
| 1999-03-02 | 4,850 | 4,850 | 4,820 | 4,820 | 9,000 | 1,552.33 |
| 1999-03-01 | 4,900 | 4,900 | 4,810 | 4,880 | 11,000 | 1,571.66 |
| 1999-02-26 | 4,940 | 4,990 | 4,850 | 4,900 | 22,000 | 1,578.10 |
| 1999-02-25 | 4,720 | 5,000 | 4,720 | 4,950 | 32,000 | 1,594.20 |
| 1999-02-24 | 4,600 | 4,700 | 4,600 | 4,700 | 47,000 | 1,513.69 |
| 1999-02-23 | 4,600 | 4,650 | 4,550 | 4,600 | 19,000 | 1,481.48 |
| 1999-02-22 | 4,670 | 4,680 | 4,500 | 4,600 | 18,000 | 1,481.48 |
| 1999-02-19 | 4,670 | 4,700 | 4,600 | 4,680 | 23,000 | 1,507.25 |
| 1999-02-18 | 4,650 | 4,680 | 4,630 | 4,660 | 15,000 | 1,500.81 |
| 1999-02-17 | 4,690 | 4,690 | 4,650 | 4,670 | 13,000 | 1,504.03 |
| 1999-02-16 | 4,850 | 4,850 | 4,700 | 4,700 | 17,000 | 1,513.69 |
| 1999-02-15 | 4,850 | 5,000 | 4,850 | 4,850 | 11,000 | 1,562 |
| 1999-02-12 | 4,900 | 4,900 | 4,900 | 4,900 | 22,000 | 1,578.10 |
| 1999-02-10 | 4,700 | 4,810 | 4,700 | 4,790 | 29,000 | 1,542.67 |
| 1999-02-09 | 4,610 | 4,750 | 4,610 | 4,740 | 36,000 | 1,526.57 |
| 1999-02-08 | 4,840 | 4,840 | 4,600 | 4,600 | 16,000 | 1,481.48 |
| 1999-02-05 | 4,950 | 5,000 | 4,550 | 4,550 | 12,000 | 1,465.38 |
| 1999-02-04 | 5,200 | 5,200 | 4,900 | 4,900 | 19,000 | 1,578.10 |
| 1999-02-03 | 5,000 | 5,100 | 4,900 | 5,100 | 67,000 | 1,642.51 |
| 1999-02-02 | 4,400 | 4,600 | 4,350 | 4,600 | 18,000 | 1,481.48 |
| 1999-02-01 | 4,300 | 4,350 | 4,150 | 4,350 | 8,000 | 1,400.97 |
| 1999-01-29 | 4,090 | 4,200 | 4,060 | 4,200 | 11,000 | 1,352.66 |
| 1999-01-28 | 4,040 | 4,050 | 4,020 | 4,020 | 10,000 | 1,294.69 |
| 1999-01-27 | 4,050 | 4,090 | 4,020 | 4,090 | 10,000 | 1,317.23 |
| 1999-01-26 | 4,020 | 4,090 | 4,020 | 4,050 | 7,000 | 1,304.35 |
| 1999-01-25 | 4,020 | 4,020 | 4,010 | 4,020 | 13,000 | 1,294.69 |
| 1999-01-22 | 4,090 | 4,090 | 4,020 | 4,020 | 5,000 | 1,294.69 |
| 1999-01-21 | 4,040 | 4,090 | 4,020 | 4,090 | 17,000 | 1,317.23 |
| 1999-01-20 | 4,070 | 4,090 | 4,050 | 4,090 | 8,000 | 1,317.23 |
| 1999-01-19 | 4,100 | 4,100 | 4,050 | 4,090 | 18,000 | 1,317.23 |
| 1999-01-18 | 4,150 | 4,150 | 4,050 | 4,050 | 11,000 | 1,304.35 |
| 1999-01-14 | 4,000 | 4,010 | 3,900 | 4,000 | 30,000 | 1,288.24 |
| 1999-01-13 | 3,860 | 4,000 | 3,860 | 4,000 | 12,000 | 1,288.24 |
| 1999-01-12 | 3,830 | 3,850 | 3,800 | 3,830 | 12,000 | 1,233.49 |
| 1999-01-11 | 3,750 | 3,830 | 3,750 | 3,830 | 16,000 | 1,233.49 |
| 1999-01-08 | 3,810 | 3,850 | 3,730 | 3,800 | 8,000 | 1,223.83 |
| 1999-01-07 | 3,850 | 3,850 | 3,800 | 3,800 | 5,000 | 1,223.83 |
| 1999-01-06 | 3,950 | 3,950 | 3,850 | 3,850 | 6,000 | 1,239.94 |
| 1999-01-05 | 3,910 | 4,000 | 3,880 | 3,880 | 7,000 | 1,249.60 |
| 1999-01-04 | 3,900 | 3,900 | 3,850 | 3,900 | 3,000 | 1,256.04 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
