8153 (株)モスフードサービス 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 | 1,359 | 1,359 | 1,359 | 1,359 | 3,000 | 1,359 |
| 1999-12-29 | 1,380 | 1,380 | 1,359 | 1,359 | 9,000 | 1,359 |
| 1999-12-28 | 1,319 | 1,320 | 1,290 | 1,290 | 13,000 | 1,290 |
| 1999-12-27 | 1,337 | 1,337 | 1,320 | 1,320 | 15,000 | 1,320 |
| 1999-12-24 | 1,260 | 1,300 | 1,260 | 1,297 | 37,000 | 1,297 |
| 1999-12-22 | 1,320 | 1,320 | 1,270 | 1,280 | 69,000 | 1,280 |
| 1999-12-21 | 1,371 | 1,371 | 1,290 | 1,320 | 70,000 | 1,320 |
| 1999-12-20 | 1,400 | 1,400 | 1,370 | 1,370 | 43,000 | 1,370 |
| 1999-12-17 | 1,417 | 1,417 | 1,400 | 1,400 | 39,000 | 1,400 |
| 1999-12-16 | 1,420 | 1,420 | 1,416 | 1,416 | 13,000 | 1,416 |
| 1999-12-15 | 1,440 | 1,445 | 1,430 | 1,431 | 49,000 | 1,431 |
| 1999-12-14 | 1,440 | 1,459 | 1,440 | 1,440 | 13,000 | 1,440 |
| 1999-12-13 | 1,459 | 1,459 | 1,450 | 1,450 | 21,000 | 1,450 |
| 1999-12-10 | 1,465 | 1,466 | 1,450 | 1,459 | 39,000 | 1,459 |
| 1999-12-09 | 1,477 | 1,477 | 1,450 | 1,465 | 26,000 | 1,465 |
| 1999-12-08 | 1,480 | 1,480 | 1,460 | 1,478 | 39,000 | 1,478 |
| 1999-12-07 | 1,418 | 1,450 | 1,418 | 1,440 | 18,000 | 1,440 |
| 1999-12-06 | 1,416 | 1,420 | 1,416 | 1,418 | 32,000 | 1,418 |
| 1999-12-03 | 1,417 | 1,421 | 1,416 | 1,418 | 21,000 | 1,418 |
| 1999-12-02 | 1,470 | 1,470 | 1,416 | 1,416 | 34,000 | 1,416 |
| 1999-12-01 | 1,421 | 1,422 | 1,421 | 1,422 | 12,000 | 1,422 |
| 1999-11-30 | 1,435 | 1,450 | 1,421 | 1,421 | 36,000 | 1,421 |
| 1999-11-29 | 1,420 | 1,435 | 1,415 | 1,435 | 14,000 | 1,435 |
| 1999-11-26 | 1,440 | 1,450 | 1,420 | 1,420 | 40,000 | 1,420 |
| 1999-11-25 | 1,441 | 1,461 | 1,439 | 1,440 | 34,000 | 1,440 |
| 1999-11-24 | 1,430 | 1,461 | 1,420 | 1,461 | 27,000 | 1,461 |
| 1999-11-22 | 1,443 | 1,483 | 1,430 | 1,483 | 13,000 | 1,483 |
| 1999-11-19 | 1,432 | 1,450 | 1,429 | 1,443 | 19,000 | 1,443 |
| 1999-11-18 | 1,479 | 1,479 | 1,414 | 1,423 | 28,000 | 1,423 |
| 1999-11-17 | 1,410 | 1,435 | 1,410 | 1,414 | 34,000 | 1,414 |
| 1999-11-16 | 1,455 | 1,455 | 1,400 | 1,410 | 27,000 | 1,410 |
| 1999-11-15 | 1,400 | 1,411 | 1,395 | 1,395 | 56,000 | 1,395 |
| 1999-11-12 | 1,401 | 1,411 | 1,400 | 1,400 | 58,000 | 1,400 |
| 1999-11-11 | 1,464 | 1,466 | 1,390 | 1,390 | 73,000 | 1,390 |
| 1999-11-10 | 1,470 | 1,471 | 1,450 | 1,450 | 41,000 | 1,450 |
| 1999-11-09 | 1,480 | 1,485 | 1,477 | 1,478 | 69,000 | 1,478 |
| 1999-11-08 | 1,480 | 1,480 | 1,472 | 1,472 | 19,000 | 1,472 |
| 1999-11-05 | 1,499 | 1,500 | 1,480 | 1,480 | 26,000 | 1,480 |
| 1999-11-04 | 1,490 | 1,500 | 1,490 | 1,499 | 23,000 | 1,499 |
| 1999-11-02 | 1,490 | 1,510 | 1,490 | 1,490 | 49,000 | 1,490 |
| 1999-11-01 | 1,451 | 1,500 | 1,450 | 1,460 | 28,000 | 1,460 |
| 1999-10-29 | 1,450 | 1,465 | 1,400 | 1,400 | 76,000 | 1,400 |
| 1999-10-28 | 1,455 | 1,455 | 1,423 | 1,437 | 46,000 | 1,437 |
| 1999-10-27 | 1,490 | 1,495 | 1,451 | 1,451 | 35,000 | 1,451 |
| 1999-10-26 | 1,500 | 1,514 | 1,490 | 1,490 | 29,000 | 1,490 |
| 1999-10-25 | 1,500 | 1,530 | 1,499 | 1,500 | 15,000 | 1,500 |
| 1999-10-22 | 1,498 | 1,498 | 1,490 | 1,498 | 23,000 | 1,498 |
| 1999-10-21 | 1,475 | 1,482 | 1,475 | 1,478 | 59,000 | 1,478 |
| 1999-10-20 | 1,485 | 1,487 | 1,470 | 1,475 | 95,000 | 1,475 |
| 1999-10-19 | 1,470 | 1,480 | 1,460 | 1,465 | 139,000 | 1,465 |
| 1999-10-18 | 1,500 | 1,500 | 1,450 | 1,459 | 61,000 | 1,459 |
| 1999-10-15 | 1,520 | 1,528 | 1,500 | 1,500 | 68,000 | 1,500 |
| 1999-10-14 | 1,552 | 1,568 | 1,520 | 1,520 | 40,000 | 1,520 |
| 1999-10-13 | 1,600 | 1,601 | 1,550 | 1,552 | 111,000 | 1,552 |
| 1999-10-12 | 1,609 | 1,609 | 1,600 | 1,600 | 74,000 | 1,600 |
| 1999-10-08 | 1,610 | 1,611 | 1,600 | 1,601 | 51,000 | 1,601 |
| 1999-10-07 | 1,606 | 1,615 | 1,606 | 1,610 | 23,000 | 1,610 |
| 1999-10-06 | 1,600 | 1,610 | 1,600 | 1,600 | 99,000 | 1,600 |
| 1999-10-05 | 1,635 | 1,644 | 1,620 | 1,626 | 33,000 | 1,626 |
| 1999-10-04 | 1,651 | 1,651 | 1,632 | 1,635 | 48,000 | 1,635 |
| 1999-10-01 | 1,600 | 1,652 | 1,600 | 1,650 | 62,000 | 1,650 |
| 1999-09-30 | 1,660 | 1,660 | 1,590 | 1,600 | 26,000 | 1,600 |
| 1999-09-29 | 1,680 | 1,680 | 1,582 | 1,630 | 17,000 | 1,630 |
| 1999-09-28 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1999-09-27 | 1,701 | 1,701 | 1,690 | 1,699 | 219,000 | 1,699 |
| 1999-09-24 | 1,745 | 1,745 | 1,701 | 1,718 | 45,000 | 1,718 |
| 1999-09-22 | 1,775 | 1,779 | 1,760 | 1,762 | 44,000 | 1,762 |
| 1999-09-21 | 1,800 | 1,800 | 1,779 | 1,780 | 36,000 | 1,780 |
| 1999-09-20 | 1,800 | 1,820 | 1,791 | 1,800 | 48,000 | 1,800 |
| 1999-09-17 | 1,754 | 1,800 | 1,750 | 1,799 | 26,000 | 1,799 |
| 1999-09-16 | 1,779 | 1,780 | 1,750 | 1,750 | 31,000 | 1,750 |
| 1999-09-14 | 1,799 | 1,799 | 1,721 | 1,779 | 57,000 | 1,779 |
| 1999-09-13 | 1,780 | 1,800 | 1,761 | 1,798 | 65,000 | 1,798 |
| 1999-09-10 | 1,691 | 1,760 | 1,691 | 1,760 | 46,000 | 1,760 |
| 1999-09-09 | 1,695 | 1,695 | 1,691 | 1,691 | 19,000 | 1,691 |
| 1999-09-08 | 1,690 | 1,691 | 1,690 | 1,691 | 18,000 | 1,691 |
| 1999-09-07 | 1,710 | 1,750 | 1,690 | 1,690 | 29,000 | 1,690 |
| 1999-09-06 | 1,724 | 1,725 | 1,710 | 1,710 | 22,000 | 1,710 |
| 1999-09-03 | 1,726 | 1,726 | 1,720 | 1,724 | 14,000 | 1,724 |
| 1999-09-02 | 1,775 | 1,775 | 1,725 | 1,726 | 28,000 | 1,726 |
| 1999-09-01 | 1,721 | 1,750 | 1,721 | 1,750 | 19,000 | 1,750 |
| 1999-08-31 | 1,722 | 1,722 | 1,710 | 1,719 | 26,000 | 1,719 |
| 1999-08-30 | 1,721 | 1,730 | 1,721 | 1,722 | 11,000 | 1,722 |
| 1999-08-27 | 1,761 | 1,761 | 1,710 | 1,720 | 15,000 | 1,720 |
| 1999-08-26 | 1,701 | 1,719 | 1,701 | 1,701 | 9,000 | 1,701 |
| 1999-08-25 | 1,730 | 1,731 | 1,690 | 1,700 | 39,000 | 1,700 |
| 1999-08-24 | 1,756 | 1,778 | 1,756 | 1,756 | 21,000 | 1,756 |
| 1999-08-23 | 1,710 | 1,755 | 1,710 | 1,755 | 28,000 | 1,755 |
| 1999-08-20 | 1,710 | 1,720 | 1,700 | 1,710 | 11,000 | 1,710 |
| 1999-08-19 | 1,721 | 1,749 | 1,700 | 1,700 | 27,000 | 1,700 |
| 1999-08-18 | 1,790 | 1,790 | 1,720 | 1,720 | 19,000 | 1,720 |
| 1999-08-17 | 1,789 | 1,795 | 1,788 | 1,790 | 15,000 | 1,790 |
| 1999-08-16 | 1,780 | 1,788 | 1,763 | 1,788 | 19,000 | 1,788 |
| 1999-08-13 | 1,760 | 1,763 | 1,760 | 1,763 | 29,000 | 1,763 |
| 1999-08-12 | 1,750 | 1,770 | 1,749 | 1,760 | 22,000 | 1,760 |
| 1999-08-11 | 1,672 | 1,700 | 1,672 | 1,700 | 17,000 | 1,700 |
| 1999-08-10 | 1,670 | 1,672 | 1,670 | 1,672 | 6,000 | 1,672 |
| 1999-08-09 | 1,700 | 1,700 | 1,670 | 1,670 | 42,000 | 1,670 |
| 1999-08-06 | 1,690 | 1,700 | 1,680 | 1,680 | 44,000 | 1,680 |
| 1999-08-05 | 1,700 | 1,700 | 1,690 | 1,692 | 19,000 | 1,692 |
| 1999-08-04 | 1,701 | 1,731 | 1,700 | 1,710 | 50,000 | 1,710 |
| 1999-08-03 | 1,800 | 1,800 | 1,735 | 1,735 | 31,000 | 1,735 |
| 1999-08-02 | 1,750 | 1,755 | 1,750 | 1,750 | 10,000 | 1,750 |
| 1999-07-30 | 1,706 | 1,751 | 1,706 | 1,751 | 17,000 | 1,751 |
| 1999-07-29 | 1,699 | 1,720 | 1,699 | 1,706 | 23,000 | 1,706 |
| 1999-07-28 | 1,693 | 1,700 | 1,693 | 1,699 | 10,000 | 1,699 |
| 1999-07-27 | 1,670 | 1,701 | 1,670 | 1,693 | 25,000 | 1,693 |
| 1999-07-26 | 1,710 | 1,710 | 1,680 | 1,680 | 38,000 | 1,680 |
| 1999-07-23 | 1,700 | 1,713 | 1,700 | 1,711 | 19,000 | 1,711 |
| 1999-07-22 | 1,780 | 1,780 | 1,700 | 1,711 | 54,000 | 1,711 |
| 1999-07-21 | 1,809 | 1,810 | 1,780 | 1,784 | 54,000 | 1,784 |
| 1999-07-19 | 1,835 | 1,845 | 1,809 | 1,809 | 23,000 | 1,809 |
| 1999-07-16 | 1,910 | 1,920 | 1,850 | 1,850 | 126,000 | 1,850 |
| 1999-07-15 | 1,900 | 1,900 | 1,870 | 1,870 | 69,000 | 1,870 |
| 1999-07-14 | 1,800 | 1,889 | 1,800 | 1,870 | 221,000 | 1,870 |
| 1999-07-13 | 1,800 | 1,810 | 1,770 | 1,790 | 39,000 | 1,790 |
| 1999-07-12 | 1,800 | 1,820 | 1,750 | 1,770 | 72,000 | 1,770 |
| 1999-07-09 | 1,830 | 1,830 | 1,741 | 1,785 | 68,000 | 1,785 |
| 1999-07-08 | 1,730 | 1,850 | 1,715 | 1,800 | 248,000 | 1,800 |
| 1999-07-07 | 1,669 | 1,695 | 1,650 | 1,685 | 83,000 | 1,685 |
| 1999-07-06 | 1,671 | 1,675 | 1,650 | 1,672 | 71,000 | 1,672 |
| 1999-07-05 | 1,600 | 1,700 | 1,600 | 1,699 | 85,000 | 1,699 |
| 1999-07-02 | 1,632 | 1,640 | 1,612 | 1,634 | 53,000 | 1,634 |
| 1999-07-01 | 1,600 | 1,650 | 1,590 | 1,601 | 58,000 | 1,601 |
| 1999-06-30 | 1,590 | 1,600 | 1,590 | 1,590 | 45,000 | 1,590 |
| 1999-06-29 | 1,590 | 1,600 | 1,585 | 1,590 | 83,000 | 1,590 |
| 1999-06-28 | 1,601 | 1,602 | 1,590 | 1,590 | 18,000 | 1,590 |
| 1999-06-25 | 1,590 | 1,610 | 1,590 | 1,601 | 15,000 | 1,601 |
| 1999-06-24 | 1,610 | 1,613 | 1,590 | 1,610 | 29,000 | 1,610 |
| 1999-06-23 | 1,660 | 1,680 | 1,650 | 1,670 | 63,000 | 1,670 |
| 1999-06-22 | 1,731 | 1,731 | 1,680 | 1,680 | 32,000 | 1,680 |
| 1999-06-21 | 1,710 | 1,790 | 1,710 | 1,721 | 64,000 | 1,721 |
| 1999-06-18 | 1,620 | 1,700 | 1,620 | 1,700 | 141,000 | 1,700 |
| 1999-06-17 | 1,585 | 1,643 | 1,585 | 1,610 | 40,000 | 1,610 |
| 1999-06-16 | 1,572 | 1,581 | 1,572 | 1,575 | 29,000 | 1,575 |
| 1999-06-15 | 1,569 | 1,580 | 1,560 | 1,560 | 49,000 | 1,560 |
| 1999-06-14 | 1,546 | 1,580 | 1,545 | 1,570 | 41,000 | 1,570 |
| 1999-06-11 | 1,567 | 1,567 | 1,510 | 1,545 | 98,000 | 1,545 |
| 1999-06-10 | 1,539 | 1,540 | 1,510 | 1,530 | 9,000 | 1,530 |
| 1999-06-09 | 1,530 | 1,540 | 1,530 | 1,540 | 27,000 | 1,540 |
| 1999-06-08 | 1,511 | 1,530 | 1,510 | 1,530 | 11,000 | 1,530 |
| 1999-06-07 | 1,511 | 1,518 | 1,510 | 1,510 | 11,000 | 1,510 |
| 1999-06-04 | 1,510 | 1,518 | 1,510 | 1,510 | 17,000 | 1,510 |
| 1999-06-03 | 1,510 | 1,510 | 1,500 | 1,510 | 25,000 | 1,510 |
| 1999-06-02 | 1,521 | 1,521 | 1,505 | 1,507 | 10,000 | 1,507 |
| 1999-06-01 | 1,540 | 1,540 | 1,510 | 1,517 | 19,000 | 1,517 |
| 1999-05-31 | 1,550 | 1,550 | 1,540 | 1,540 | 7,000 | 1,540 |
| 1999-05-28 | 1,556 | 1,556 | 1,544 | 1,550 | 187,000 | 1,550 |
| 1999-05-27 | 1,560 | 1,565 | 1,555 | 1,565 | 21,000 | 1,565 |
| 1999-05-26 | 1,558 | 1,560 | 1,554 | 1,554 | 22,000 | 1,554 |
| 1999-05-25 | 1,560 | 1,560 | 1,556 | 1,560 | 18,000 | 1,560 |
| 1999-05-24 | 1,559 | 1,560 | 1,556 | 1,560 | 25,000 | 1,560 |
| 1999-05-21 | 1,553 | 1,560 | 1,545 | 1,560 | 45,000 | 1,560 |
| 1999-05-20 | 1,565 | 1,565 | 1,550 | 1,555 | 35,000 | 1,555 |
| 1999-05-19 | 1,560 | 1,560 | 1,555 | 1,559 | 26,000 | 1,559 |
| 1999-05-18 | 1,560 | 1,564 | 1,555 | 1,560 | 36,000 | 1,560 |
| 1999-05-17 | 1,562 | 1,562 | 1,560 | 1,560 | 53,000 | 1,560 |
| 1999-05-14 | 1,560 | 1,563 | 1,555 | 1,560 | 34,000 | 1,560 |
| 1999-05-13 | 1,560 | 1,570 | 1,560 | 1,560 | 15,000 | 1,560 |
| 1999-05-12 | 1,580 | 1,580 | 1,555 | 1,559 | 77,000 | 1,559 |
| 1999-05-11 | 1,560 | 1,570 | 1,559 | 1,570 | 39,000 | 1,570 |
| 1999-05-10 | 1,552 | 1,560 | 1,550 | 1,550 | 29,000 | 1,550 |
| 1999-05-07 | 1,580 | 1,580 | 1,552 | 1,552 | 57,000 | 1,552 |
| 1999-05-06 | 1,560 | 1,570 | 1,550 | 1,570 | 25,000 | 1,570 |
| 1999-04-30 | 1,538 | 1,540 | 1,529 | 1,529 | 27,000 | 1,529 |
| 1999-04-28 | 1,517 | 1,545 | 1,517 | 1,540 | 34,000 | 1,540 |
| 1999-04-27 | 1,516 | 1,520 | 1,516 | 1,520 | 20,000 | 1,520 |
| 1999-04-26 | 1,516 | 1,525 | 1,514 | 1,514 | 23,000 | 1,514 |
| 1999-04-23 | 1,522 | 1,522 | 1,500 | 1,515 | 10,000 | 1,515 |
| 1999-04-22 | 1,501 | 1,530 | 1,500 | 1,530 | 38,000 | 1,530 |
| 1999-04-21 | 1,514 | 1,532 | 1,482 | 1,500 | 38,000 | 1,500 |
| 1999-04-20 | 1,580 | 1,580 | 1,549 | 1,580 | 25,000 | 1,580 |
| 1999-04-19 | 1,560 | 1,560 | 1,514 | 1,550 | 20,000 | 1,550 |
| 1999-04-16 | 1,550 | 1,570 | 1,540 | 1,550 | 9,000 | 1,550 |
| 1999-04-15 | 1,600 | 1,600 | 1,540 | 1,540 | 30,000 | 1,540 |
| 1999-04-14 | 1,565 | 1,600 | 1,537 | 1,600 | 93,000 | 1,600 |
| 1999-04-13 | 1,575 | 1,600 | 1,565 | 1,565 | 146,000 | 1,565 |
| 1999-04-12 | 1,580 | 1,580 | 1,565 | 1,565 | 26,000 | 1,565 |
| 1999-04-09 | 1,581 | 1,600 | 1,580 | 1,580 | 23,000 | 1,580 |
| 1999-04-08 | 1,600 | 1,640 | 1,576 | 1,599 | 64,000 | 1,599 |
| 1999-04-07 | 1,499 | 1,583 | 1,498 | 1,580 | 154,000 | 1,580 |
| 1999-04-06 | 1,491 | 1,498 | 1,470 | 1,498 | 46,000 | 1,498 |
| 1999-04-05 | 1,470 | 1,485 | 1,470 | 1,472 | 70,000 | 1,472 |
| 1999-04-02 | 1,487 | 1,489 | 1,465 | 1,485 | 34,000 | 1,485 |
| 1999-04-01 | 1,438 | 1,460 | 1,430 | 1,444 | 41,000 | 1,444 |
| 1999-03-31 | 1,485 | 1,485 | 1,405 | 1,405 | 35,000 | 1,405 |
| 1999-03-30 | 1,442 | 1,485 | 1,435 | 1,465 | 67,000 | 1,465 |
| 1999-03-29 | 1,452 | 1,452 | 1,440 | 1,441 | 16,000 | 1,441 |
| 1999-03-26 | 1,450 | 1,499 | 1,440 | 1,440 | 12,000 | 1,440 |
| 1999-03-25 | 1,440 | 1,465 | 1,440 | 1,461 | 49,000 | 1,461 |
| 1999-03-24 | 1,431 | 1,493 | 1,430 | 1,440 | 36,000 | 1,440 |
| 1999-03-23 | 1,486 | 1,499 | 1,430 | 1,430 | 56,000 | 1,430 |
| 1999-03-19 | 1,420 | 1,442 | 1,420 | 1,425 | 62,000 | 1,425 |
| 1999-03-18 | 1,465 | 1,465 | 1,420 | 1,420 | 64,000 | 1,420 |
| 1999-03-17 | 1,461 | 1,500 | 1,460 | 1,500 | 77,000 | 1,500 |
| 1999-03-16 | 1,455 | 1,470 | 1,455 | 1,455 | 35,000 | 1,455 |
| 1999-03-15 | 1,480 | 1,480 | 1,468 | 1,468 | 21,000 | 1,468 |
| 1999-03-12 | 1,500 | 1,500 | 1,456 | 1,478 | 24,000 | 1,478 |
| 1999-03-11 | 1,441 | 1,496 | 1,441 | 1,489 | 24,000 | 1,489 |
| 1999-03-10 | 1,418 | 1,440 | 1,418 | 1,440 | 30,000 | 1,440 |
| 1999-03-09 | 1,430 | 1,431 | 1,400 | 1,410 | 50,000 | 1,410 |
| 1999-03-08 | 1,480 | 1,490 | 1,430 | 1,430 | 29,000 | 1,430 |
| 1999-03-05 | 1,437 | 1,480 | 1,435 | 1,480 | 23,000 | 1,480 |
| 1999-03-04 | 1,437 | 1,440 | 1,435 | 1,437 | 14,000 | 1,437 |
| 1999-03-03 | 1,455 | 1,455 | 1,450 | 1,455 | 17,000 | 1,455 |
| 1999-03-02 | 1,485 | 1,485 | 1,455 | 1,455 | 18,000 | 1,455 |
| 1999-03-01 | 1,467 | 1,470 | 1,455 | 1,455 | 22,000 | 1,455 |
| 1999-02-26 | 1,466 | 1,470 | 1,466 | 1,467 | 19,000 | 1,467 |
| 1999-02-25 | 1,468 | 1,485 | 1,460 | 1,461 | 16,000 | 1,461 |
| 1999-02-24 | 1,412 | 1,500 | 1,411 | 1,468 | 41,000 | 1,468 |
| 1999-02-23 | 1,470 | 1,470 | 1,385 | 1,411 | 35,000 | 1,411 |
| 1999-02-22 | 1,451 | 1,451 | 1,429 | 1,430 | 33,000 | 1,430 |
| 1999-02-19 | 1,500 | 1,500 | 1,450 | 1,450 | 25,000 | 1,450 |
| 1999-02-18 | 1,460 | 1,500 | 1,455 | 1,500 | 50,000 | 1,500 |
| 1999-02-17 | 1,440 | 1,450 | 1,436 | 1,450 | 25,000 | 1,450 |
| 1999-02-16 | 1,410 | 1,450 | 1,410 | 1,435 | 43,000 | 1,435 |
| 1999-02-15 | 1,400 | 1,420 | 1,380 | 1,410 | 51,000 | 1,410 |
| 1999-02-12 | 1,362 | 1,400 | 1,340 | 1,400 | 25,000 | 1,400 |
| 1999-02-10 | 1,340 | 1,362 | 1,340 | 1,362 | 23,000 | 1,362 |
| 1999-02-09 | 1,320 | 1,340 | 1,300 | 1,340 | 38,000 | 1,340 |
| 1999-02-08 | 1,250 | 1,300 | 1,250 | 1,300 | 110,000 | 1,300 |
| 1999-02-05 | 1,250 | 1,254 | 1,235 | 1,240 | 128,000 | 1,240 |
| 1999-02-04 | 1,305 | 1,307 | 1,281 | 1,284 | 126,000 | 1,284 |
| 1999-02-03 | 1,380 | 1,380 | 1,345 | 1,345 | 81,000 | 1,345 |
| 1999-02-02 | 1,400 | 1,400 | 1,382 | 1,386 | 66,000 | 1,386 |
| 1999-02-01 | 1,400 | 1,420 | 1,380 | 1,390 | 138,000 | 1,390 |
| 1999-01-29 | 1,480 | 1,480 | 1,380 | 1,380 | 103,000 | 1,380 |
| 1999-01-28 | 1,453 | 1,453 | 1,450 | 1,450 | 23,000 | 1,450 |
| 1999-01-27 | 1,465 | 1,465 | 1,449 | 1,452 | 30,000 | 1,452 |
| 1999-01-26 | 1,450 | 1,465 | 1,440 | 1,465 | 27,000 | 1,465 |
| 1999-01-25 | 1,450 | 1,454 | 1,450 | 1,450 | 54,000 | 1,450 |
| 1999-01-22 | 1,456 | 1,456 | 1,450 | 1,450 | 33,000 | 1,450 |
| 1999-01-21 | 1,451 | 1,454 | 1,450 | 1,452 | 79,000 | 1,452 |
| 1999-01-20 | 1,456 | 1,460 | 1,454 | 1,454 | 24,000 | 1,454 |
| 1999-01-19 | 1,470 | 1,470 | 1,455 | 1,455 | 25,000 | 1,455 |
| 1999-01-18 | 1,460 | 1,461 | 1,460 | 1,460 | 21,000 | 1,460 |
| 1999-01-14 | 1,410 | 1,460 | 1,410 | 1,460 | 24,000 | 1,460 |
| 1999-01-13 | 1,429 | 1,431 | 1,410 | 1,410 | 21,000 | 1,410 |
| 1999-01-12 | 1,421 | 1,430 | 1,420 | 1,430 | 17,000 | 1,430 |
| 1999-01-11 | 1,419 | 1,421 | 1,410 | 1,410 | 17,000 | 1,410 |
| 1999-01-08 | 1,441 | 1,441 | 1,420 | 1,420 | 23,000 | 1,420 |
| 1999-01-07 | 1,487 | 1,487 | 1,479 | 1,479 | 9,000 | 1,479 |
| 1999-01-06 | 1,450 | 1,490 | 1,450 | 1,488 | 10,000 | 1,488 |
| 1999-01-05 | 1,500 | 1,500 | 1,496 | 1,496 | 14,000 | 1,496 |
| 1999-01-04 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
