7958 天馬(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 | 1,120 | 1,120 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1999-12-29 | 1,130 | 1,130 | 1,120 | 1,130 | 31,000 | 1,130 |
| 1999-12-28 | 1,125 | 1,130 | 1,100 | 1,130 | 25,000 | 1,130 |
| 1999-12-27 | 1,070 | 1,125 | 1,070 | 1,070 | 25,000 | 1,070 |
| 1999-12-24 | 1,089 | 1,100 | 1,070 | 1,070 | 27,000 | 1,070 |
| 1999-12-22 | 1,051 | 1,060 | 1,045 | 1,050 | 38,000 | 1,050 |
| 1999-12-21 | 1,090 | 1,090 | 1,045 | 1,045 | 54,000 | 1,045 |
| 1999-12-20 | 1,130 | 1,130 | 1,080 | 1,090 | 49,000 | 1,090 |
| 1999-12-17 | 1,146 | 1,146 | 1,100 | 1,106 | 34,000 | 1,106 |
| 1999-12-16 | 1,110 | 1,149 | 1,110 | 1,146 | 35,000 | 1,146 |
| 1999-12-15 | 1,100 | 1,111 | 1,099 | 1,110 | 45,000 | 1,110 |
| 1999-12-14 | 1,096 | 1,100 | 1,080 | 1,090 | 33,000 | 1,090 |
| 1999-12-13 | 1,112 | 1,127 | 1,095 | 1,100 | 70,000 | 1,100 |
| 1999-12-10 | 1,124 | 1,150 | 1,111 | 1,111 | 73,000 | 1,111 |
| 1999-12-09 | 1,148 | 1,150 | 1,130 | 1,130 | 44,000 | 1,130 |
| 1999-12-08 | 1,172 | 1,173 | 1,148 | 1,154 | 79,000 | 1,154 |
| 1999-12-07 | 1,191 | 1,195 | 1,172 | 1,172 | 32,000 | 1,172 |
| 1999-12-06 | 1,200 | 1,200 | 1,178 | 1,195 | 24,000 | 1,195 |
| 1999-12-03 | 1,203 | 1,203 | 1,170 | 1,171 | 24,000 | 1,171 |
| 1999-12-02 | 1,204 | 1,204 | 1,170 | 1,204 | 33,000 | 1,204 |
| 1999-12-01 | 1,163 | 1,184 | 1,163 | 1,164 | 31,000 | 1,164 |
| 1999-11-30 | 1,198 | 1,198 | 1,162 | 1,162 | 22,000 | 1,162 |
| 1999-11-29 | 1,185 | 1,200 | 1,161 | 1,161 | 32,000 | 1,161 |
| 1999-11-26 | 1,201 | 1,205 | 1,190 | 1,205 | 33,000 | 1,205 |
| 1999-11-25 | 1,230 | 1,240 | 1,210 | 1,211 | 45,000 | 1,211 |
| 1999-11-24 | 1,291 | 1,291 | 1,250 | 1,250 | 51,000 | 1,250 |
| 1999-11-22 | 1,300 | 1,300 | 1,275 | 1,290 | 26,000 | 1,290 |
| 1999-11-19 | 1,298 | 1,300 | 1,250 | 1,290 | 43,000 | 1,290 |
| 1999-11-18 | 1,230 | 1,300 | 1,230 | 1,297 | 49,000 | 1,297 |
| 1999-11-17 | 1,120 | 1,180 | 1,090 | 1,180 | 97,000 | 1,180 |
| 1999-11-16 | 1,100 | 1,120 | 1,091 | 1,120 | 85,000 | 1,120 |
| 1999-11-15 | 1,170 | 1,170 | 1,100 | 1,120 | 99,000 | 1,120 |
| 1999-11-12 | 1,219 | 1,219 | 1,160 | 1,180 | 33,000 | 1,180 |
| 1999-11-11 | 1,280 | 1,280 | 1,210 | 1,220 | 61,000 | 1,220 |
| 1999-11-10 | 1,309 | 1,309 | 1,284 | 1,284 | 29,000 | 1,284 |
| 1999-11-09 | 1,310 | 1,331 | 1,301 | 1,309 | 70,000 | 1,309 |
| 1999-11-08 | 1,290 | 1,312 | 1,290 | 1,301 | 40,000 | 1,301 |
| 1999-11-05 | 1,281 | 1,320 | 1,280 | 1,290 | 18,000 | 1,290 |
| 1999-11-04 | 1,229 | 1,299 | 1,210 | 1,265 | 86,000 | 1,265 |
| 1999-11-02 | 1,300 | 1,320 | 1,300 | 1,310 | 27,000 | 1,310 |
| 1999-11-01 | 1,340 | 1,350 | 1,320 | 1,320 | 12,000 | 1,320 |
| 1999-10-29 | 1,380 | 1,380 | 1,340 | 1,340 | 32,000 | 1,340 |
| 1999-10-28 | 1,326 | 1,335 | 1,320 | 1,320 | 23,000 | 1,320 |
| 1999-10-27 | 1,375 | 1,390 | 1,316 | 1,320 | 18,000 | 1,320 |
| 1999-10-26 | 1,400 | 1,400 | 1,395 | 1,395 | 12,000 | 1,395 |
| 1999-10-25 | 1,400 | 1,430 | 1,400 | 1,415 | 20,000 | 1,415 |
| 1999-10-22 | 1,400 | 1,400 | 1,395 | 1,396 | 18,000 | 1,396 |
| 1999-10-21 | 1,403 | 1,407 | 1,395 | 1,399 | 41,000 | 1,399 |
| 1999-10-20 | 1,395 | 1,415 | 1,394 | 1,400 | 31,000 | 1,400 |
| 1999-10-19 | 1,394 | 1,394 | 1,341 | 1,361 | 50,000 | 1,361 |
| 1999-10-18 | 1,390 | 1,400 | 1,390 | 1,395 | 30,000 | 1,395 |
| 1999-10-15 | 1,485 | 1,485 | 1,450 | 1,450 | 27,000 | 1,450 |
| 1999-10-14 | 1,500 | 1,500 | 1,486 | 1,486 | 27,000 | 1,486 |
| 1999-10-13 | 1,509 | 1,510 | 1,506 | 1,506 | 19,000 | 1,506 |
| 1999-10-12 | 1,506 | 1,524 | 1,505 | 1,517 | 37,000 | 1,517 |
| 1999-10-08 | 1,549 | 1,550 | 1,486 | 1,486 | 57,000 | 1,486 |
| 1999-10-07 | 1,550 | 1,559 | 1,532 | 1,549 | 44,000 | 1,549 |
| 1999-10-06 | 1,570 | 1,570 | 1,556 | 1,556 | 23,000 | 1,556 |
| 1999-10-05 | 1,590 | 1,590 | 1,560 | 1,570 | 29,000 | 1,570 |
| 1999-10-04 | 1,600 | 1,600 | 1,590 | 1,590 | 18,000 | 1,590 |
| 1999-10-01 | 1,560 | 1,628 | 1,560 | 1,628 | 30,000 | 1,628 |
| 1999-09-30 | 1,571 | 1,630 | 1,571 | 1,571 | 34,000 | 1,571 |
| 1999-09-29 | 1,570 | 1,570 | 1,551 | 1,555 | 23,000 | 1,555 |
| 1999-09-28 | 1,599 | 1,600 | 1,597 | 1,600 | 8,000 | 1,600 |
| 1999-09-27 | 1,565 | 1,628 | 1,565 | 1,600 | 18,000 | 1,600 |
| 1999-09-24 | 1,570 | 1,570 | 1,510 | 1,550 | 19,000 | 1,550 |
| 1999-09-22 | 1,478 | 1,615 | 1,478 | 1,615 | 55,000 | 1,615 |
| 1999-09-21 | 1,559 | 1,618 | 1,559 | 1,618 | 14,000 | 1,618 |
| 1999-09-20 | 1,649 | 1,649 | 1,600 | 1,619 | 23,000 | 1,619 |
| 1999-09-17 | 1,570 | 1,600 | 1,569 | 1,600 | 34,000 | 1,600 |
| 1999-09-16 | 1,524 | 1,575 | 1,524 | 1,570 | 38,000 | 1,570 |
| 1999-09-14 | 1,600 | 1,610 | 1,584 | 1,584 | 75,000 | 1,584 |
| 1999-09-13 | 1,631 | 1,640 | 1,600 | 1,600 | 97,000 | 1,600 |
| 1999-09-10 | 1,661 | 1,661 | 1,601 | 1,620 | 42,000 | 1,620 |
| 1999-09-09 | 1,600 | 1,650 | 1,600 | 1,601 | 26,000 | 1,601 |
| 1999-09-08 | 1,642 | 1,642 | 1,609 | 1,609 | 33,000 | 1,609 |
| 1999-09-07 | 1,668 | 1,670 | 1,642 | 1,642 | 5,000 | 1,642 |
| 1999-09-06 | 1,631 | 1,689 | 1,631 | 1,667 | 9,000 | 1,667 |
| 1999-09-03 | 1,646 | 1,646 | 1,625 | 1,625 | 17,000 | 1,625 |
| 1999-09-02 | 1,676 | 1,676 | 1,640 | 1,646 | 27,000 | 1,646 |
| 1999-09-01 | 1,616 | 1,630 | 1,616 | 1,626 | 17,000 | 1,626 |
| 1999-08-31 | 1,670 | 1,699 | 1,610 | 1,616 | 23,000 | 1,616 |
| 1999-08-30 | 1,677 | 1,677 | 1,665 | 1,668 | 7,000 | 1,668 |
| 1999-08-27 | 1,715 | 1,715 | 1,665 | 1,665 | 30,000 | 1,665 |
| 1999-08-26 | 1,660 | 1,680 | 1,660 | 1,668 | 30,000 | 1,668 |
| 1999-08-25 | 1,650 | 1,670 | 1,650 | 1,650 | 29,000 | 1,650 |
| 1999-08-24 | 1,635 | 1,635 | 1,620 | 1,634 | 23,000 | 1,634 |
| 1999-08-23 | 1,640 | 1,645 | 1,600 | 1,605 | 28,000 | 1,605 |
| 1999-08-20 | 1,640 | 1,641 | 1,620 | 1,640 | 20,000 | 1,640 |
| 1999-08-19 | 1,600 | 1,620 | 1,600 | 1,610 | 31,000 | 1,610 |
| 1999-08-18 | 1,663 | 1,663 | 1,620 | 1,620 | 71,000 | 1,620 |
| 1999-08-17 | 1,662 | 1,676 | 1,660 | 1,662 | 26,000 | 1,662 |
| 1999-08-16 | 1,730 | 1,730 | 1,660 | 1,660 | 20,000 | 1,660 |
| 1999-08-13 | 1,731 | 1,731 | 1,700 | 1,700 | 12,000 | 1,700 |
| 1999-08-12 | 1,741 | 1,741 | 1,655 | 1,730 | 113,000 | 1,730 |
| 1999-08-11 | 1,619 | 1,650 | 1,619 | 1,621 | 16,000 | 1,621 |
| 1999-08-10 | 1,700 | 1,700 | 1,672 | 1,679 | 45,000 | 1,679 |
| 1999-08-09 | 1,600 | 1,632 | 1,600 | 1,631 | 56,000 | 1,631 |
| 1999-08-06 | 1,620 | 1,644 | 1,620 | 1,644 | 18,000 | 1,644 |
| 1999-08-05 | 1,660 | 1,670 | 1,610 | 1,620 | 42,000 | 1,620 |
| 1999-08-04 | 1,669 | 1,672 | 1,660 | 1,660 | 26,000 | 1,660 |
| 1999-08-03 | 1,750 | 1,750 | 1,670 | 1,670 | 18,000 | 1,670 |
| 1999-08-02 | 1,680 | 1,708 | 1,671 | 1,708 | 9,000 | 1,708 |
| 1999-07-30 | 1,665 | 1,700 | 1,651 | 1,700 | 58,000 | 1,700 |
| 1999-07-29 | 1,677 | 1,698 | 1,650 | 1,693 | 34,000 | 1,693 |
| 1999-07-28 | 1,729 | 1,730 | 1,701 | 1,707 | 96,000 | 1,707 |
| 1999-07-27 | 1,760 | 1,760 | 1,699 | 1,699 | 53,000 | 1,699 |
| 1999-07-26 | 1,747 | 1,765 | 1,746 | 1,765 | 31,000 | 1,765 |
| 1999-07-23 | 1,720 | 1,750 | 1,710 | 1,740 | 40,000 | 1,740 |
| 1999-07-22 | 1,800 | 1,800 | 1,750 | 1,750 | 45,000 | 1,750 |
| 1999-07-21 | 1,800 | 1,810 | 1,750 | 1,810 | 80,000 | 1,810 |
| 1999-07-19 | 1,790 | 1,820 | 1,785 | 1,789 | 68,000 | 1,789 |
| 1999-07-16 | 1,790 | 1,807 | 1,771 | 1,790 | 36,000 | 1,790 |
| 1999-07-15 | 1,781 | 1,790 | 1,742 | 1,790 | 62,000 | 1,790 |
| 1999-07-14 | 1,810 | 1,815 | 1,789 | 1,798 | 62,000 | 1,798 |
| 1999-07-13 | 1,860 | 1,860 | 1,825 | 1,825 | 109,000 | 1,825 |
| 1999-07-12 | 1,850 | 1,850 | 1,820 | 1,840 | 110,000 | 1,840 |
| 1999-07-09 | 1,780 | 1,799 | 1,780 | 1,798 | 76,000 | 1,798 |
| 1999-07-08 | 1,899 | 1,899 | 1,780 | 1,780 | 164,000 | 1,780 |
| 1999-07-07 | 1,798 | 1,900 | 1,798 | 1,880 | 514,000 | 1,880 |
| 1999-07-06 | 1,790 | 1,798 | 1,750 | 1,780 | 142,000 | 1,780 |
| 1999-07-05 | 1,750 | 1,819 | 1,720 | 1,730 | 606,000 | 1,730 |
| 1999-07-02 | 1,650 | 1,720 | 1,650 | 1,720 | 456,000 | 1,720 |
| 1999-07-01 | 1,570 | 1,620 | 1,570 | 1,620 | 155,000 | 1,620 |
| 1999-06-30 | 1,600 | 1,600 | 1,580 | 1,582 | 102,000 | 1,582 |
| 1999-06-29 | 1,613 | 1,615 | 1,610 | 1,614 | 65,000 | 1,614 |
| 1999-06-28 | 1,630 | 1,640 | 1,600 | 1,615 | 35,000 | 1,615 |
| 1999-06-25 | 1,665 | 1,670 | 1,635 | 1,635 | 43,000 | 1,635 |
| 1999-06-24 | 1,660 | 1,700 | 1,660 | 1,670 | 24,000 | 1,670 |
| 1999-06-23 | 1,650 | 1,687 | 1,650 | 1,685 | 33,000 | 1,685 |
| 1999-06-22 | 1,700 | 1,700 | 1,680 | 1,690 | 40,000 | 1,690 |
| 1999-06-21 | 1,606 | 1,700 | 1,606 | 1,692 | 115,000 | 1,692 |
| 1999-06-18 | 1,600 | 1,600 | 1,570 | 1,600 | 63,000 | 1,600 |
| 1999-06-17 | 1,620 | 1,620 | 1,600 | 1,600 | 23,000 | 1,600 |
| 1999-06-16 | 1,650 | 1,650 | 1,620 | 1,620 | 6,000 | 1,620 |
| 1999-06-15 | 1,700 | 1,700 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1999-06-14 | 1,690 | 1,700 | 1,690 | 1,700 | 9,000 | 1,700 |
| 1999-06-11 | 1,710 | 1,710 | 1,680 | 1,690 | 33,000 | 1,690 |
| 1999-06-10 | 1,640 | 1,680 | 1,640 | 1,680 | 22,000 | 1,680 |
| 1999-06-09 | 1,601 | 1,633 | 1,601 | 1,633 | 58,000 | 1,633 |
| 1999-06-08 | 1,570 | 1,591 | 1,570 | 1,585 | 26,000 | 1,585 |
| 1999-06-07 | 1,567 | 1,576 | 1,567 | 1,567 | 43,000 | 1,567 |
| 1999-06-04 | 1,630 | 1,630 | 1,628 | 1,628 | 4,000 | 1,628 |
| 1999-06-02 | 1,649 | 1,650 | 1,648 | 1,649 | 8,000 | 1,649 |
| 1999-06-01 | 1,648 | 1,648 | 1,648 | 1,648 | 4,000 | 1,648 |
| 1999-05-31 | 1,620 | 1,640 | 1,619 | 1,640 | 27,000 | 1,640 |
| 1999-05-28 | 1,565 | 1,620 | 1,550 | 1,620 | 51,000 | 1,620 |
| 1999-05-27 | 1,570 | 1,600 | 1,560 | 1,600 | 23,000 | 1,600 |
| 1999-05-26 | 1,570 | 1,600 | 1,570 | 1,600 | 3,000 | 1,600 |
| 1999-05-25 | 1,599 | 1,601 | 1,598 | 1,600 | 11,000 | 1,600 |
| 1999-05-24 | 1,650 | 1,660 | 1,645 | 1,660 | 37,000 | 1,660 |
| 1999-05-21 | 1,610 | 1,633 | 1,610 | 1,633 | 18,000 | 1,633 |
| 1999-05-20 | 1,561 | 1,590 | 1,561 | 1,590 | 6,000 | 1,590 |
| 1999-05-19 | 1,569 | 1,570 | 1,550 | 1,560 | 26,000 | 1,560 |
| 1999-05-18 | 1,570 | 1,595 | 1,565 | 1,570 | 58,000 | 1,570 |
| 1999-05-17 | 1,665 | 1,665 | 1,630 | 1,630 | 38,000 | 1,630 |
| 1999-05-14 | 1,730 | 1,730 | 1,660 | 1,665 | 21,000 | 1,665 |
| 1999-05-13 | 1,760 | 1,779 | 1,730 | 1,730 | 13,000 | 1,730 |
| 1999-05-12 | 1,880 | 1,880 | 1,819 | 1,820 | 14,000 | 1,820 |
| 1999-05-11 | 1,800 | 1,819 | 1,800 | 1,801 | 13,000 | 1,801 |
| 1999-05-10 | 1,870 | 1,870 | 1,800 | 1,800 | 35,000 | 1,800 |
| 1999-05-07 | 1,900 | 1,900 | 1,860 | 1,890 | 30,000 | 1,890 |
| 1999-05-06 | 1,900 | 1,901 | 1,890 | 1,900 | 45,000 | 1,900 |
| 1999-04-30 | 1,830 | 1,900 | 1,830 | 1,860 | 61,000 | 1,860 |
| 1999-04-28 | 1,810 | 1,821 | 1,800 | 1,821 | 68,000 | 1,821 |
| 1999-04-27 | 1,795 | 1,804 | 1,794 | 1,804 | 33,000 | 1,804 |
| 1999-04-26 | 1,800 | 1,804 | 1,799 | 1,804 | 48,000 | 1,804 |
| 1999-04-23 | 1,800 | 1,800 | 1,770 | 1,794 | 100,000 | 1,794 |
| 1999-04-22 | 1,810 | 1,850 | 1,810 | 1,850 | 38,000 | 1,850 |
| 1999-04-21 | 1,905 | 1,905 | 1,800 | 1,810 | 21,000 | 1,810 |
| 1999-04-20 | 1,900 | 1,930 | 1,894 | 1,904 | 80,000 | 1,904 |
| 1999-04-19 | 1,860 | 1,920 | 1,850 | 1,900 | 48,000 | 1,900 |
| 1999-04-16 | 1,850 | 1,850 | 1,832 | 1,850 | 41,000 | 1,850 |
| 1999-04-15 | 1,840 | 1,850 | 1,820 | 1,850 | 71,000 | 1,850 |
| 1999-04-14 | 1,832 | 1,840 | 1,791 | 1,821 | 89,000 | 1,821 |
| 1999-04-13 | 1,800 | 1,870 | 1,800 | 1,810 | 97,000 | 1,810 |
| 1999-04-12 | 1,749 | 1,792 | 1,738 | 1,762 | 61,000 | 1,762 |
| 1999-04-09 | 1,720 | 1,750 | 1,720 | 1,750 | 88,000 | 1,750 |
| 1999-04-08 | 1,700 | 1,720 | 1,680 | 1,720 | 25,000 | 1,720 |
| 1999-04-07 | 1,650 | 1,700 | 1,650 | 1,700 | 20,000 | 1,700 |
| 1999-04-06 | 1,616 | 1,646 | 1,601 | 1,646 | 27,000 | 1,646 |
| 1999-04-05 | 1,640 | 1,654 | 1,600 | 1,600 | 51,000 | 1,600 |
| 1999-04-02 | 1,650 | 1,650 | 1,620 | 1,650 | 34,000 | 1,650 |
| 1999-04-01 | 1,581 | 1,625 | 1,550 | 1,625 | 32,000 | 1,625 |
| 1999-03-31 | 1,630 | 1,650 | 1,580 | 1,580 | 45,000 | 1,580 |
| 1999-03-30 | 1,724 | 1,734 | 1,629 | 1,680 | 37,000 | 1,680 |
| 1999-03-29 | 1,765 | 1,766 | 1,730 | 1,752 | 53,000 | 1,752 |
| 1999-03-26 | 1,724 | 1,769 | 1,724 | 1,752 | 43,000 | 1,752 |
| 1999-03-25 | 1,703 | 1,724 | 1,703 | 1,724 | 34,000 | 1,724 |
| 1999-03-24 | 1,650 | 1,720 | 1,600 | 1,700 | 134,000 | 1,700 |
| 1999-03-23 | 1,570 | 1,690 | 1,560 | 1,690 | 149,000 | 1,690 |
| 1999-03-19 | 1,550 | 1,554 | 1,520 | 1,550 | 123,000 | 1,550 |
| 1999-03-18 | 1,510 | 1,559 | 1,500 | 1,550 | 266,000 | 1,550 |
| 1999-03-17 | 1,400 | 1,451 | 1,391 | 1,450 | 305,000 | 1,450 |
| 1999-03-16 | 1,360 | 1,383 | 1,359 | 1,371 | 93,000 | 1,371 |
| 1999-03-15 | 1,330 | 1,360 | 1,320 | 1,360 | 73,000 | 1,360 |
| 1999-03-12 | 1,380 | 1,380 | 1,320 | 1,320 | 145,000 | 1,320 |
| 1999-03-11 | 1,262 | 1,320 | 1,260 | 1,300 | 261,000 | 1,300 |
| 1999-03-10 | 1,195 | 1,250 | 1,192 | 1,219 | 107,000 | 1,219 |
| 1999-03-09 | 1,160 | 1,180 | 1,160 | 1,166 | 33,000 | 1,166 |
| 1999-03-08 | 1,188 | 1,200 | 1,140 | 1,140 | 87,000 | 1,140 |
| 1999-03-05 | 1,100 | 1,130 | 1,100 | 1,130 | 74,000 | 1,130 |
| 1999-03-04 | 1,120 | 1,135 | 1,091 | 1,091 | 117,000 | 1,091 |
| 1999-03-03 | 1,091 | 1,115 | 1,077 | 1,100 | 114,000 | 1,100 |
| 1999-03-02 | 1,118 | 1,118 | 1,078 | 1,078 | 81,000 | 1,078 |
| 1999-03-01 | 1,119 | 1,123 | 1,118 | 1,118 | 93,000 | 1,118 |
| 1999-02-26 | 1,120 | 1,125 | 1,117 | 1,119 | 88,000 | 1,119 |
| 1999-02-25 | 1,128 | 1,128 | 1,120 | 1,120 | 78,000 | 1,120 |
| 1999-02-24 | 1,131 | 1,135 | 1,125 | 1,125 | 45,000 | 1,125 |
| 1999-02-23 | 1,142 | 1,144 | 1,136 | 1,136 | 26,000 | 1,136 |
| 1999-02-22 | 1,149 | 1,149 | 1,141 | 1,141 | 17,000 | 1,141 |
| 1999-02-19 | 1,149 | 1,149 | 1,149 | 1,149 | 20,000 | 1,149 |
| 1999-02-18 | 1,149 | 1,149 | 1,149 | 1,149 | 20,000 | 1,149 |
| 1999-02-17 | 1,146 | 1,150 | 1,140 | 1,149 | 9,000 | 1,149 |
| 1999-02-16 | 1,134 | 1,150 | 1,130 | 1,137 | 49,000 | 1,137 |
| 1999-02-15 | 1,180 | 1,180 | 1,150 | 1,160 | 35,000 | 1,160 |
| 1999-02-12 | 1,200 | 1,210 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1999-02-10 | 1,210 | 1,210 | 1,175 | 1,200 | 12,000 | 1,200 |
| 1999-02-09 | 1,230 | 1,230 | 1,229 | 1,229 | 13,000 | 1,229 |
| 1999-02-08 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1999-02-05 | 1,249 | 1,249 | 1,240 | 1,249 | 52,000 | 1,249 |
| 1999-02-04 | 1,250 | 1,250 | 1,240 | 1,249 | 42,000 | 1,249 |
| 1999-02-03 | 1,250 | 1,250 | 1,230 | 1,230 | 21,000 | 1,230 |
| 1999-02-02 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1999-02-01 | 1,260 | 1,260 | 1,250 | 1,250 | 42,000 | 1,250 |
| 1999-01-29 | 1,259 | 1,260 | 1,259 | 1,259 | 15,000 | 1,259 |
| 1999-01-28 | 1,259 | 1,260 | 1,250 | 1,260 | 19,000 | 1,260 |
| 1999-01-27 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 1,260 |
| 1999-01-26 | 1,220 | 1,250 | 1,220 | 1,250 | 7,000 | 1,250 |
| 1999-01-25 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1999-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1999-01-21 | 1,201 | 1,201 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1999-01-20 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1999-01-19 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1999-01-18 | 1,220 | 1,220 | 1,200 | 1,220 | 4,000 | 1,220 |
| 1999-01-14 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1999-01-13 | 1,175 | 1,175 | 1,135 | 1,155 | 7,000 | 1,155 |
| 1999-01-12 | 1,170 | 1,175 | 1,140 | 1,175 | 9,000 | 1,175 |
| 1999-01-11 | 1,155 | 1,155 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1999-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1999-01-07 | 1,151 | 1,151 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1999-01-06 | 1,150 | 1,170 | 1,110 | 1,150 | 13,000 | 1,150 |
| 1999-01-05 | 1,187 | 1,187 | 1,170 | 1,187 | 20,000 | 1,187 |
| 1999-01-04 | 1,151 | 1,189 | 1,151 | 1,189 | 5,000 | 1,189 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
