7937 (株)ツツミ 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 | 2,780 | 2,800 | 2,750 | 2,800 | 4,500 | 2,800 |
| 1999-12-29 | 2,250 | 2,500 | 2,250 | 2,500 | 25,700 | 2,500 |
| 1999-12-28 | 2,500 | 2,590 | 2,450 | 2,490 | 22,700 | 2,490 |
| 1999-12-27 | 2,670 | 2,695 | 2,605 | 2,605 | 16,100 | 2,605 |
| 1999-12-24 | 2,950 | 3,120 | 2,750 | 2,750 | 10,900 | 2,750 |
| 1999-12-22 | 2,950 | 2,955 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1999-12-21 | 3,120 | 3,170 | 2,900 | 2,905 | 3,600 | 2,905 |
| 1999-12-20 | 3,200 | 3,200 | 3,190 | 3,190 | 9,400 | 3,190 |
| 1999-12-17 | 3,150 | 3,170 | 3,150 | 3,150 | 9,600 | 3,150 |
| 1999-12-16 | 3,210 | 3,230 | 3,200 | 3,220 | 17,000 | 3,220 |
| 1999-12-15 | 3,190 | 3,210 | 3,180 | 3,200 | 8,900 | 3,200 |
| 1999-12-14 | 3,200 | 3,200 | 3,150 | 3,200 | 11,100 | 3,200 |
| 1999-12-13 | 3,180 | 3,200 | 3,180 | 3,200 | 11,100 | 3,200 |
| 1999-12-10 | 3,200 | 3,200 | 3,150 | 3,200 | 43,100 | 3,200 |
| 1999-12-09 | 3,250 | 3,310 | 3,220 | 3,240 | 13,800 | 3,240 |
| 1999-12-08 | 3,070 | 3,330 | 3,050 | 3,150 | 9,500 | 3,150 |
| 1999-12-07 | 2,880 | 3,180 | 2,880 | 3,020 | 11,000 | 3,020 |
| 1999-12-06 | 2,730 | 2,850 | 2,730 | 2,810 | 19,400 | 2,810 |
| 1999-12-03 | 2,950 | 2,950 | 2,770 | 2,770 | 23,100 | 2,770 |
| 1999-12-02 | 3,000 | 3,040 | 2,950 | 2,950 | 12,800 | 2,950 |
| 1999-12-01 | 3,180 | 3,180 | 3,000 | 3,000 | 11,000 | 3,000 |
| 1999-11-30 | 3,200 | 3,200 | 3,100 | 3,180 | 7,100 | 3,180 |
| 1999-11-29 | 3,300 | 3,300 | 3,200 | 3,200 | 3,200 | 3,200 |
| 1999-11-26 | 3,320 | 3,400 | 3,270 | 3,390 | 3,700 | 3,390 |
| 1999-11-25 | 3,350 | 3,350 | 3,190 | 3,270 | 6,000 | 3,270 |
| 1999-11-24 | 3,490 | 3,550 | 3,340 | 3,490 | 8,200 | 3,490 |
| 1999-11-22 | 3,350 | 3,500 | 3,350 | 3,500 | 2,500 | 3,500 |
| 1999-11-19 | 3,300 | 3,360 | 3,300 | 3,360 | 3,300 | 3,360 |
| 1999-11-18 | 3,510 | 3,510 | 3,460 | 3,500 | 5,200 | 3,500 |
| 1999-11-17 | 3,350 | 3,370 | 3,300 | 3,370 | 4,300 | 3,370 |
| 1999-11-16 | 3,380 | 3,500 | 3,380 | 3,420 | 6,400 | 3,420 |
| 1999-11-15 | 3,260 | 3,400 | 3,200 | 3,300 | 45,100 | 3,300 |
| 1999-11-12 | 3,200 | 3,220 | 3,200 | 3,210 | 7,700 | 3,210 |
| 1999-11-11 | 3,050 | 3,500 | 3,050 | 3,180 | 8,900 | 3,180 |
| 1999-11-10 | 3,200 | 3,240 | 3,100 | 3,150 | 8,200 | 3,150 |
| 1999-11-09 | 3,450 | 3,450 | 3,300 | 3,300 | 5,900 | 3,300 |
| 1999-11-08 | 3,500 | 3,510 | 3,420 | 3,440 | 1,700 | 3,440 |
| 1999-11-05 | 3,460 | 3,460 | 3,450 | 3,460 | 1,900 | 3,460 |
| 1999-11-04 | 3,600 | 3,680 | 3,450 | 3,510 | 4,100 | 3,510 |
| 1999-11-02 | 3,510 | 3,600 | 3,510 | 3,600 | 2,400 | 3,600 |
| 1999-11-01 | 3,530 | 3,610 | 3,530 | 3,600 | 11,600 | 3,600 |
| 1999-10-29 | 3,530 | 3,650 | 3,530 | 3,620 | 7,800 | 3,620 |
| 1999-10-28 | 3,480 | 3,560 | 3,480 | 3,520 | 5,400 | 3,520 |
| 1999-10-27 | 3,630 | 3,630 | 3,480 | 3,480 | 7,600 | 3,480 |
| 1999-10-26 | 3,650 | 3,700 | 3,630 | 3,700 | 19,500 | 3,700 |
| 1999-10-25 | 3,740 | 3,740 | 3,700 | 3,700 | 16,900 | 3,700 |
| 1999-10-22 | 3,700 | 3,760 | 3,700 | 3,740 | 2,300 | 3,740 |
| 1999-10-21 | 3,850 | 3,880 | 3,850 | 3,850 | 8,700 | 3,850 |
| 1999-10-20 | 3,760 | 3,800 | 3,760 | 3,800 | 600 | 3,800 |
| 1999-10-19 | 3,710 | 4,000 | 3,710 | 3,960 | 14,300 | 3,960 |
| 1999-10-18 | 3,690 | 3,690 | 3,620 | 3,660 | 8,200 | 3,660 |
| 1999-10-15 | 3,700 | 3,750 | 3,700 | 3,740 | 6,300 | 3,740 |
| 1999-10-14 | 3,770 | 3,820 | 3,770 | 3,820 | 11,100 | 3,820 |
| 1999-10-13 | 3,790 | 3,800 | 3,770 | 3,770 | 4,100 | 3,770 |
| 1999-10-12 | 3,720 | 3,790 | 3,720 | 3,790 | 4,300 | 3,790 |
| 1999-10-08 | 3,700 | 3,710 | 3,660 | 3,710 | 3,500 | 3,710 |
| 1999-10-07 | 3,760 | 3,820 | 3,700 | 3,750 | 6,000 | 3,750 |
| 1999-10-06 | 3,700 | 3,790 | 3,690 | 3,710 | 4,400 | 3,710 |
| 1999-10-05 | 3,730 | 3,760 | 3,730 | 3,740 | 3,100 | 3,740 |
| 1999-10-04 | 4,000 | 4,010 | 3,900 | 3,930 | 10,400 | 3,930 |
| 1999-10-01 | 3,800 | 4,010 | 3,800 | 4,010 | 10,700 | 4,010 |
| 1999-09-30 | 3,590 | 4,000 | 3,590 | 4,000 | 10,800 | 4,000 |
| 1999-09-29 | 3,570 | 3,650 | 3,470 | 3,550 | 17,400 | 3,550 |
| 1999-09-28 | 3,470 | 3,480 | 3,460 | 3,470 | 5,200 | 3,470 |
| 1999-09-27 | 3,560 | 3,560 | 3,390 | 3,410 | 13,600 | 3,410 |
| 1999-09-24 | 3,590 | 3,590 | 3,500 | 3,540 | 8,200 | 3,540 |
| 1999-09-22 | 3,800 | 3,800 | 3,580 | 3,600 | 13,300 | 3,600 |
| 1999-09-21 | 3,900 | 3,900 | 3,860 | 3,880 | 3,300 | 3,880 |
| 1999-09-20 | 4,000 | 4,000 | 3,920 | 3,940 | 6,600 | 3,940 |
| 1999-09-17 | 4,010 | 4,030 | 3,980 | 4,030 | 26,500 | 4,030 |
| 1999-09-16 | 3,900 | 4,070 | 3,860 | 4,070 | 23,500 | 4,070 |
| 1999-09-14 | 3,920 | 3,950 | 3,870 | 3,900 | 41,400 | 3,900 |
| 1999-09-13 | 3,730 | 3,900 | 3,700 | 3,900 | 15,100 | 3,900 |
| 1999-09-10 | 3,700 | 3,700 | 3,580 | 3,580 | 35,900 | 3,580 |
| 1999-09-09 | 3,280 | 3,550 | 3,280 | 3,500 | 25,000 | 3,500 |
| 1999-09-08 | 3,330 | 3,330 | 3,250 | 3,280 | 5,200 | 3,280 |
| 1999-09-07 | 3,400 | 3,410 | 3,350 | 3,350 | 3,700 | 3,350 |
| 1999-09-06 | 3,350 | 3,420 | 3,340 | 3,400 | 6,900 | 3,400 |
| 1999-09-03 | 3,400 | 3,400 | 3,250 | 3,350 | 3,900 | 3,350 |
| 1999-09-02 | 3,340 | 3,400 | 3,340 | 3,350 | 7,700 | 3,350 |
| 1999-09-01 | 3,340 | 3,360 | 3,340 | 3,360 | 15,000 | 3,360 |
| 1999-08-31 | 3,310 | 3,330 | 3,300 | 3,330 | 5,200 | 3,330 |
| 1999-08-30 | 3,310 | 3,310 | 3,260 | 3,310 | 4,100 | 3,310 |
| 1999-08-27 | 3,410 | 3,450 | 3,360 | 3,360 | 21,400 | 3,360 |
| 1999-08-26 | 3,400 | 3,440 | 3,390 | 3,440 | 11,200 | 3,440 |
| 1999-08-25 | 3,300 | 3,400 | 3,300 | 3,400 | 10,500 | 3,400 |
| 1999-08-24 | 3,300 | 3,420 | 3,300 | 3,400 | 24,600 | 3,400 |
| 1999-08-23 | 3,290 | 3,300 | 3,250 | 3,260 | 4,200 | 3,260 |
| 1999-08-20 | 3,270 | 3,340 | 3,120 | 3,300 | 9,000 | 3,300 |
| 1999-08-19 | 3,120 | 3,120 | 3,050 | 3,070 | 3,600 | 3,070 |
| 1999-08-18 | 3,240 | 3,240 | 3,110 | 3,120 | 14,200 | 3,120 |
| 1999-08-17 | 3,120 | 3,220 | 3,120 | 3,200 | 7,300 | 3,200 |
| 1999-08-16 | 3,130 | 3,240 | 3,130 | 3,240 | 4,400 | 3,240 |
| 1999-08-13 | 3,110 | 3,140 | 3,110 | 3,130 | 10,900 | 3,130 |
| 1999-08-12 | 3,150 | 3,170 | 3,150 | 3,170 | 2,300 | 3,170 |
| 1999-08-11 | 3,200 | 3,200 | 3,150 | 3,150 | 2,800 | 3,150 |
| 1999-08-10 | 3,250 | 3,250 | 3,220 | 3,250 | 7,100 | 3,250 |
| 1999-08-09 | 3,260 | 3,400 | 3,260 | 3,370 | 8,600 | 3,370 |
| 1999-08-06 | 3,140 | 3,310 | 3,090 | 3,310 | 9,700 | 3,310 |
| 1999-08-05 | 3,280 | 3,290 | 3,250 | 3,290 | 4,900 | 3,290 |
| 1999-08-04 | 3,280 | 3,330 | 3,280 | 3,290 | 7,400 | 3,290 |
| 1999-08-03 | 3,280 | 3,290 | 3,280 | 3,290 | 3,000 | 3,290 |
| 1999-08-02 | 3,370 | 3,370 | 3,280 | 3,290 | 5,800 | 3,290 |
| 1999-07-30 | 3,280 | 3,400 | 3,280 | 3,400 | 9,000 | 3,400 |
| 1999-07-29 | 3,310 | 3,350 | 3,200 | 3,290 | 11,000 | 3,290 |
| 1999-07-28 | 3,350 | 3,450 | 3,310 | 3,310 | 14,600 | 3,310 |
| 1999-07-27 | 3,140 | 3,300 | 3,140 | 3,300 | 16,700 | 3,300 |
| 1999-07-26 | 2,990 | 3,100 | 2,985 | 3,100 | 14,300 | 3,100 |
| 1999-07-23 | 3,070 | 3,070 | 2,950 | 2,985 | 12,600 | 2,985 |
| 1999-07-22 | 3,140 | 3,140 | 3,070 | 3,140 | 5,300 | 3,140 |
| 1999-07-21 | 3,300 | 3,300 | 3,150 | 3,240 | 9,500 | 3,240 |
| 1999-07-19 | 3,100 | 3,300 | 2,975 | 3,300 | 44,300 | 3,300 |
| 1999-07-16 | 3,210 | 3,400 | 3,180 | 3,400 | 12,000 | 3,400 |
| 1999-07-15 | 3,330 | 3,330 | 3,200 | 3,300 | 21,000 | 3,300 |
| 1999-07-14 | 3,340 | 3,340 | 3,270 | 3,280 | 30,300 | 3,280 |
| 1999-07-13 | 3,400 | 3,400 | 3,290 | 3,290 | 13,200 | 3,290 |
| 1999-07-12 | 3,530 | 3,540 | 3,480 | 3,490 | 21,200 | 3,490 |
| 1999-07-09 | 3,550 | 3,550 | 3,500 | 3,530 | 11,800 | 3,530 |
| 1999-07-08 | 3,600 | 3,600 | 3,530 | 3,570 | 17,600 | 3,570 |
| 1999-07-07 | 3,600 | 3,620 | 3,560 | 3,600 | 51,500 | 3,600 |
| 1999-07-06 | 3,400 | 3,600 | 3,400 | 3,600 | 30,600 | 3,600 |
| 1999-07-05 | 3,480 | 3,510 | 3,400 | 3,400 | 35,100 | 3,400 |
| 1999-07-02 | 3,470 | 3,600 | 3,400 | 3,430 | 31,400 | 3,430 |
| 1999-07-01 | 3,300 | 3,500 | 3,300 | 3,500 | 34,500 | 3,500 |
| 1999-06-30 | 3,300 | 3,300 | 3,230 | 3,300 | 58,600 | 3,300 |
| 1999-06-29 | 3,290 | 3,310 | 3,260 | 3,310 | 5,000 | 3,310 |
| 1999-06-28 | 3,100 | 3,130 | 3,100 | 3,110 | 7,900 | 3,110 |
| 1999-06-25 | 3,230 | 3,290 | 3,230 | 3,230 | 9,600 | 3,230 |
| 1999-06-24 | 3,300 | 3,300 | 3,230 | 3,230 | 9,100 | 3,230 |
| 1999-06-23 | 3,300 | 3,350 | 3,200 | 3,300 | 36,800 | 3,300 |
| 1999-06-22 | 3,130 | 3,200 | 3,130 | 3,190 | 31,300 | 3,190 |
| 1999-06-21 | 3,330 | 3,330 | 3,140 | 3,150 | 5,000 | 3,150 |
| 1999-06-18 | 3,260 | 3,330 | 3,200 | 3,330 | 26,500 | 3,330 |
| 1999-06-17 | 3,250 | 3,250 | 3,150 | 3,250 | 16,900 | 3,250 |
| 1999-06-16 | 3,250 | 3,250 | 3,210 | 3,210 | 5,000 | 3,210 |
| 1999-06-15 | 3,290 | 3,300 | 3,150 | 3,150 | 14,000 | 3,150 |
| 1999-06-14 | 3,360 | 3,360 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1999-06-11 | 3,400 | 3,400 | 3,200 | 3,200 | 18,400 | 3,200 |
| 1999-06-10 | 3,390 | 3,390 | 3,170 | 3,220 | 53,200 | 3,220 |
| 1999-06-09 | 3,250 | 3,400 | 3,200 | 3,400 | 18,600 | 3,400 |
| 1999-06-08 | 3,190 | 3,250 | 3,150 | 3,250 | 12,700 | 3,250 |
| 1999-06-07 | 3,080 | 3,190 | 3,080 | 3,150 | 17,500 | 3,150 |
| 1999-06-04 | 3,020 | 3,080 | 3,020 | 3,080 | 6,800 | 3,080 |
| 1999-06-03 | 3,000 | 3,010 | 2,995 | 2,995 | 13,100 | 2,995 |
| 1999-06-02 | 3,090 | 3,110 | 2,900 | 2,980 | 10,100 | 2,980 |
| 1999-06-01 | 3,380 | 3,380 | 3,180 | 3,190 | 47,900 | 3,190 |
| 1999-05-31 | 3,020 | 3,280 | 3,020 | 3,280 | 99,800 | 3,280 |
| 1999-05-28 | 2,860 | 2,900 | 2,850 | 2,880 | 52,300 | 2,880 |
| 1999-05-27 | 2,800 | 2,840 | 2,795 | 2,825 | 36,200 | 2,825 |
| 1999-05-26 | 2,680 | 2,805 | 2,680 | 2,770 | 20,600 | 2,770 |
| 1999-05-25 | 2,650 | 2,830 | 2,650 | 2,800 | 28,500 | 2,800 |
| 1999-05-24 | 2,600 | 2,650 | 2,600 | 2,650 | 6,100 | 2,650 |
| 1999-05-21 | 2,585 | 2,610 | 2,585 | 2,610 | 6,400 | 2,610 |
| 1999-05-20 | 2,465 | 2,555 | 2,465 | 2,545 | 21,500 | 2,545 |
| 1999-05-19 | 2,590 | 2,590 | 2,495 | 2,505 | 16,400 | 2,505 |
| 1999-05-18 | 2,600 | 2,650 | 2,600 | 2,600 | 56,800 | 2,600 |
| 1999-05-17 | 2,550 | 2,650 | 2,550 | 2,610 | 29,800 | 2,610 |
| 1999-05-14 | 2,405 | 2,480 | 2,390 | 2,480 | 38,600 | 2,480 |
| 1999-05-13 | 2,400 | 2,400 | 2,390 | 2,400 | 11,100 | 2,400 |
| 1999-05-12 | 2,390 | 2,410 | 2,390 | 2,410 | 15,700 | 2,410 |
| 1999-05-11 | 2,410 | 2,480 | 2,400 | 2,425 | 33,200 | 2,425 |
| 1999-05-10 | 2,400 | 2,430 | 2,400 | 2,430 | 9,100 | 2,430 |
| 1999-05-07 | 2,500 | 2,500 | 2,410 | 2,500 | 21,800 | 2,500 |
| 1999-05-06 | 2,540 | 2,570 | 2,410 | 2,410 | 32,600 | 2,410 |
| 1999-04-30 | 2,460 | 2,490 | 2,460 | 2,460 | 7,600 | 2,460 |
| 1999-04-28 | 2,450 | 2,460 | 2,450 | 2,450 | 4,900 | 2,450 |
| 1999-04-27 | 2,540 | 2,540 | 2,450 | 2,450 | 700 | 2,450 |
| 1999-04-26 | 2,490 | 2,535 | 2,470 | 2,530 | 29,900 | 2,530 |
| 1999-04-23 | 2,510 | 2,540 | 2,510 | 2,520 | 18,000 | 2,520 |
| 1999-04-22 | 2,400 | 2,480 | 2,390 | 2,480 | 14,400 | 2,480 |
| 1999-04-21 | 2,230 | 2,380 | 2,230 | 2,355 | 11,300 | 2,355 |
| 1999-04-20 | 2,310 | 2,390 | 2,310 | 2,310 | 7,000 | 2,310 |
| 1999-04-19 | 2,450 | 2,490 | 2,385 | 2,385 | 19,500 | 2,385 |
| 1999-04-16 | 2,460 | 2,470 | 2,410 | 2,410 | 8,500 | 2,410 |
| 1999-04-15 | 2,420 | 2,420 | 2,290 | 2,350 | 10,100 | 2,350 |
| 1999-04-14 | 2,400 | 2,400 | 2,300 | 2,300 | 9,600 | 2,300 |
| 1999-04-13 | 2,410 | 2,500 | 2,390 | 2,400 | 34,400 | 2,400 |
| 1999-04-12 | 2,520 | 2,520 | 2,400 | 2,450 | 29,400 | 2,450 |
| 1999-04-09 | 2,555 | 2,560 | 2,480 | 2,480 | 54,000 | 2,480 |
| 1999-04-08 | 2,650 | 2,650 | 2,550 | 2,550 | 21,800 | 2,550 |
| 1999-04-07 | 2,645 | 2,650 | 2,600 | 2,650 | 7,500 | 2,650 |
| 1999-04-06 | 2,560 | 2,650 | 2,560 | 2,650 | 6,800 | 2,650 |
| 1999-04-05 | 2,730 | 2,770 | 2,650 | 2,675 | 7,600 | 2,675 |
| 1999-04-02 | 2,660 | 2,700 | 2,560 | 2,700 | 6,600 | 2,700 |
| 1999-04-01 | 2,750 | 2,770 | 2,620 | 2,620 | 7,100 | 2,620 |
| 1999-03-31 | 2,590 | 2,780 | 2,590 | 2,770 | 48,300 | 2,770 |
| 1999-03-30 | 2,560 | 2,575 | 2,540 | 2,550 | 7,200 | 2,550 |
| 1999-03-29 | 2,700 | 2,740 | 2,560 | 2,560 | 2,900 | 2,560 |
| 1999-03-26 | 2,550 | 2,710 | 2,550 | 2,700 | 4,500 | 2,700 |
| 1999-03-25 | 2,880 | 2,880 | 2,860 | 2,880 | 15,700 | 2,880 |
| 1999-03-24 | 2,860 | 2,870 | 2,700 | 2,870 | 19,500 | 2,870 |
| 1999-03-23 | 2,860 | 2,870 | 2,830 | 2,830 | 22,100 | 2,830 |
| 1999-03-19 | 2,810 | 2,900 | 2,810 | 2,850 | 9,800 | 2,850 |
| 1999-03-18 | 2,900 | 2,900 | 2,720 | 2,770 | 10,100 | 2,770 |
| 1999-03-17 | 2,840 | 2,900 | 2,800 | 2,900 | 26,500 | 2,900 |
| 1999-03-16 | 2,760 | 2,835 | 2,760 | 2,825 | 22,400 | 2,825 |
| 1999-03-15 | 2,680 | 2,735 | 2,680 | 2,720 | 9,600 | 2,720 |
| 1999-03-12 | 2,720 | 2,730 | 2,700 | 2,730 | 14,500 | 2,730 |
| 1999-03-11 | 2,600 | 2,700 | 2,595 | 2,680 | 33,900 | 2,680 |
| 1999-03-10 | 2,650 | 2,670 | 2,650 | 2,655 | 9,300 | 2,655 |
| 1999-03-09 | 2,560 | 2,630 | 2,550 | 2,620 | 3,800 | 2,620 |
| 1999-03-08 | 2,630 | 2,640 | 2,570 | 2,570 | 2,800 | 2,570 |
| 1999-03-05 | 2,550 | 2,640 | 2,550 | 2,630 | 12,600 | 2,630 |
| 1999-03-04 | 2,605 | 2,605 | 2,600 | 2,600 | 21,000 | 2,600 |
| 1999-03-03 | 2,780 | 2,780 | 2,600 | 2,640 | 18,100 | 2,640 |
| 1999-03-02 | 2,750 | 2,810 | 2,750 | 2,800 | 6,200 | 2,800 |
| 1999-03-01 | 2,850 | 2,860 | 2,815 | 2,850 | 16,200 | 2,850 |
| 1999-02-26 | 2,690 | 2,750 | 2,610 | 2,750 | 13,500 | 2,750 |
| 1999-02-25 | 2,605 | 2,610 | 2,560 | 2,610 | 3,500 | 2,610 |
| 1999-02-24 | 2,600 | 2,690 | 2,520 | 2,560 | 4,600 | 2,560 |
| 1999-02-23 | 2,520 | 2,690 | 2,430 | 2,690 | 34,600 | 2,690 |
| 1999-02-22 | 2,700 | 2,700 | 2,575 | 2,600 | 6,600 | 2,600 |
| 1999-02-19 | 2,785 | 2,800 | 2,700 | 2,700 | 8,800 | 2,700 |
| 1999-02-18 | 2,800 | 2,840 | 2,760 | 2,785 | 21,100 | 2,785 |
| 1999-02-17 | 2,700 | 2,860 | 2,700 | 2,860 | 28,100 | 2,860 |
| 1999-02-16 | 2,450 | 2,670 | 2,450 | 2,660 | 21,300 | 2,660 |
| 1999-02-15 | 2,410 | 2,410 | 2,395 | 2,410 | 15,900 | 2,410 |
| 1999-02-12 | 2,375 | 2,405 | 2,350 | 2,405 | 75,400 | 2,405 |
| 1999-02-10 | 2,380 | 2,400 | 2,380 | 2,400 | 22,600 | 2,400 |
| 1999-02-09 | 2,400 | 2,410 | 2,380 | 2,410 | 7,400 | 2,410 |
| 1999-02-08 | 2,400 | 2,410 | 2,350 | 2,410 | 10,600 | 2,410 |
| 1999-02-05 | 2,320 | 2,410 | 2,320 | 2,400 | 32,100 | 2,400 |
| 1999-02-04 | 2,200 | 2,300 | 2,200 | 2,300 | 28,800 | 2,300 |
| 1999-02-03 | 2,150 | 2,180 | 2,150 | 2,165 | 3,400 | 2,165 |
| 1999-02-02 | 2,200 | 2,205 | 2,200 | 2,205 | 9,000 | 2,205 |
| 1999-02-01 | 2,230 | 2,230 | 2,200 | 2,200 | 8,100 | 2,200 |
| 1999-01-29 | 2,140 | 2,260 | 2,140 | 2,230 | 26,500 | 2,230 |
| 1999-01-28 | 2,055 | 2,100 | 2,055 | 2,100 | 15,500 | 2,100 |
| 1999-01-27 | 1,980 | 2,055 | 1,970 | 2,055 | 11,600 | 2,055 |
| 1999-01-26 | 1,980 | 2,000 | 1,954 | 1,991 | 12,500 | 1,991 |
| 1999-01-25 | 1,962 | 1,962 | 1,950 | 1,951 | 2,700 | 1,951 |
| 1999-01-22 | 1,950 | 1,980 | 1,950 | 1,961 | 7,700 | 1,961 |
| 1999-01-21 | 1,923 | 1,940 | 1,923 | 1,940 | 4,400 | 1,940 |
| 1999-01-20 | 1,929 | 1,930 | 1,916 | 1,923 | 11,300 | 1,923 |
| 1999-01-19 | 1,930 | 1,930 | 1,910 | 1,929 | 2,800 | 1,929 |
| 1999-01-18 | 1,850 | 1,851 | 1,850 | 1,851 | 300 | 1,851 |
| 1999-01-14 | 1,930 | 1,930 | 1,900 | 1,930 | 34,300 | 1,930 |
| 1999-01-13 | 1,850 | 1,940 | 1,850 | 1,940 | 1,700 | 1,940 |
| 1999-01-12 | 1,950 | 1,951 | 1,880 | 1,940 | 28,200 | 1,940 |
| 1999-01-11 | 1,860 | 1,880 | 1,860 | 1,880 | 700 | 1,880 |
| 1999-01-08 | 1,850 | 1,980 | 1,850 | 1,950 | 29,800 | 1,950 |
| 1999-01-07 | 1,920 | 1,920 | 1,850 | 1,850 | 1,500 | 1,850 |
| 1999-01-06 | 1,900 | 1,950 | 1,900 | 1,940 | 10,500 | 1,940 |
| 1999-01-05 | 1,810 | 1,880 | 1,805 | 1,850 | 12,900 | 1,850 |
| 1999-01-04 | 1,780 | 1,800 | 1,764 | 1,800 | 2,300 | 1,800 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
