8218 (株)コメリ 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 | 3,110 | 3,120 | 3,100 | 3,100 | 7,000 | 3,100 |
| 1999-12-29 | 3,110 | 3,160 | 3,110 | 3,130 | 14,200 | 3,130 |
| 1999-12-28 | 3,210 | 3,220 | 3,160 | 3,160 | 20,200 | 3,160 |
| 1999-12-27 | 3,310 | 3,310 | 3,210 | 3,230 | 21,600 | 3,230 |
| 1999-12-24 | 3,350 | 3,430 | 3,290 | 3,320 | 29,600 | 3,320 |
| 1999-12-22 | 3,240 | 3,300 | 3,230 | 3,300 | 25,600 | 3,300 |
| 1999-12-21 | 3,340 | 3,350 | 3,200 | 3,290 | 57,700 | 3,290 |
| 1999-12-20 | 3,350 | 3,420 | 3,340 | 3,350 | 38,200 | 3,350 |
| 1999-12-17 | 3,260 | 3,360 | 3,260 | 3,350 | 42,900 | 3,350 |
| 1999-12-16 | 3,230 | 3,300 | 3,150 | 3,250 | 185,300 | 3,250 |
| 1999-12-15 | 3,200 | 3,350 | 3,200 | 3,250 | 110,400 | 3,250 |
| 1999-12-14 | 3,180 | 3,250 | 3,180 | 3,210 | 41,400 | 3,210 |
| 1999-12-13 | 3,250 | 3,250 | 3,220 | 3,230 | 19,700 | 3,230 |
| 1999-12-10 | 3,250 | 3,270 | 3,150 | 3,250 | 48,000 | 3,250 |
| 1999-12-09 | 3,140 | 3,180 | 3,140 | 3,170 | 52,700 | 3,170 |
| 1999-12-08 | 3,000 | 3,150 | 3,000 | 3,140 | 32,500 | 3,140 |
| 1999-12-07 | 3,160 | 3,200 | 3,050 | 3,140 | 25,600 | 3,140 |
| 1999-12-06 | 3,200 | 3,260 | 3,200 | 3,210 | 48,300 | 3,210 |
| 1999-12-03 | 3,200 | 3,210 | 3,090 | 3,200 | 58,700 | 3,200 |
| 1999-12-02 | 3,030 | 3,100 | 3,000 | 3,100 | 24,600 | 3,100 |
| 1999-12-01 | 3,190 | 3,190 | 3,000 | 3,000 | 34,100 | 3,000 |
| 1999-11-30 | 3,290 | 3,300 | 3,260 | 3,260 | 16,800 | 3,260 |
| 1999-11-29 | 3,300 | 3,400 | 3,280 | 3,300 | 35,600 | 3,300 |
| 1999-11-26 | 3,140 | 3,290 | 3,140 | 3,260 | 45,100 | 3,260 |
| 1999-11-25 | 3,250 | 3,250 | 3,050 | 3,140 | 14,500 | 3,140 |
| 1999-11-24 | 3,200 | 3,300 | 3,140 | 3,200 | 31,200 | 3,200 |
| 1999-11-22 | 3,150 | 3,200 | 3,090 | 3,200 | 31,000 | 3,200 |
| 1999-11-19 | 3,200 | 3,260 | 3,100 | 3,150 | 22,100 | 3,150 |
| 1999-11-18 | 3,200 | 3,350 | 3,200 | 3,200 | 23,000 | 3,200 |
| 1999-11-17 | 3,200 | 3,250 | 3,190 | 3,250 | 34,800 | 3,250 |
| 1999-11-16 | 3,200 | 3,360 | 3,150 | 3,250 | 40,300 | 3,250 |
| 1999-11-15 | 3,240 | 3,300 | 3,160 | 3,200 | 16,700 | 3,200 |
| 1999-11-12 | 3,160 | 3,290 | 3,080 | 3,290 | 30,100 | 3,290 |
| 1999-11-11 | 3,450 | 3,530 | 3,320 | 3,320 | 75,000 | 3,320 |
| 1999-11-10 | 3,200 | 3,460 | 3,190 | 3,420 | 103,000 | 3,420 |
| 1999-11-09 | 3,200 | 3,280 | 3,170 | 3,200 | 64,600 | 3,200 |
| 1999-11-08 | 3,050 | 3,220 | 3,000 | 3,160 | 48,300 | 3,160 |
| 1999-11-05 | 3,200 | 3,200 | 3,080 | 3,080 | 30,900 | 3,080 |
| 1999-11-04 | 3,170 | 3,210 | 3,150 | 3,170 | 52,500 | 3,170 |
| 1999-11-02 | 3,160 | 3,180 | 3,100 | 3,100 | 35,800 | 3,100 |
| 1999-11-01 | 3,360 | 3,360 | 3,130 | 3,160 | 34,200 | 3,160 |
| 1999-10-29 | 3,340 | 3,360 | 3,290 | 3,310 | 24,000 | 3,310 |
| 1999-10-28 | 3,370 | 3,390 | 3,340 | 3,360 | 14,800 | 3,360 |
| 1999-10-27 | 3,270 | 3,300 | 3,200 | 3,270 | 38,500 | 3,270 |
| 1999-10-26 | 3,330 | 3,330 | 3,200 | 3,200 | 18,800 | 3,200 |
| 1999-10-25 | 3,300 | 3,410 | 3,300 | 3,400 | 16,300 | 3,400 |
| 1999-10-22 | 3,350 | 3,400 | 3,300 | 3,300 | 54,100 | 3,300 |
| 1999-10-21 | 3,250 | 3,490 | 3,240 | 3,350 | 38,100 | 3,350 |
| 1999-10-20 | 3,240 | 3,350 | 3,190 | 3,200 | 102,200 | 3,200 |
| 1999-10-19 | 3,180 | 3,230 | 3,180 | 3,190 | 119,700 | 3,190 |
| 1999-10-18 | 3,200 | 3,250 | 3,200 | 3,220 | 48,800 | 3,220 |
| 1999-10-15 | 3,310 | 3,310 | 3,220 | 3,250 | 67,200 | 3,250 |
| 1999-10-14 | 3,390 | 3,400 | 3,320 | 3,340 | 23,200 | 3,340 |
| 1999-10-13 | 3,450 | 3,450 | 3,350 | 3,400 | 26,400 | 3,400 |
| 1999-10-12 | 3,500 | 3,610 | 3,480 | 3,500 | 46,700 | 3,500 |
| 1999-10-08 | 3,560 | 3,560 | 3,450 | 3,550 | 25,200 | 3,550 |
| 1999-10-07 | 3,650 | 3,650 | 3,570 | 3,620 | 26,000 | 3,620 |
| 1999-10-06 | 3,650 | 3,660 | 3,570 | 3,640 | 27,900 | 3,640 |
| 1999-10-05 | 3,790 | 3,790 | 3,650 | 3,650 | 25,500 | 3,650 |
| 1999-10-04 | 3,840 | 3,840 | 3,650 | 3,800 | 34,900 | 3,800 |
| 1999-10-01 | 3,890 | 3,930 | 3,800 | 3,850 | 44,500 | 3,850 |
| 1999-09-30 | 3,820 | 4,040 | 3,820 | 4,040 | 78,400 | 4,040 |
| 1999-09-29 | 3,910 | 3,910 | 3,750 | 3,810 | 23,300 | 3,810 |
| 1999-09-28 | 3,910 | 3,910 | 3,800 | 3,810 | 23,000 | 3,810 |
| 1999-09-27 | 3,900 | 4,040 | 3,900 | 3,910 | 87,600 | 3,910 |
| 1999-09-24 | 3,610 | 3,810 | 3,400 | 3,800 | 45,700 | 3,800 |
| 1999-09-22 | 3,980 | 3,980 | 3,800 | 3,890 | 75,600 | 3,890 |
| 1999-09-21 | 4,000 | 4,140 | 3,990 | 4,040 | 144,100 | 4,040 |
| 1999-09-20 | 3,920 | 4,050 | 3,920 | 4,000 | 86,500 | 4,000 |
| 1999-09-17 | 3,800 | 3,900 | 3,780 | 3,900 | 34,800 | 3,900 |
| 1999-09-16 | 3,990 | 3,990 | 3,690 | 3,900 | 137,100 | 3,900 |
| 1999-09-14 | 4,120 | 4,120 | 3,860 | 4,000 | 120,300 | 4,000 |
| 1999-09-13 | 3,770 | 4,250 | 3,760 | 4,170 | 493,700 | 4,170 |
| 1999-09-10 | 3,680 | 3,860 | 3,560 | 3,800 | 359,100 | 3,800 |
| 1999-09-09 | 3,540 | 3,590 | 3,440 | 3,530 | 50,700 | 3,530 |
| 1999-09-08 | 3,590 | 3,600 | 3,510 | 3,540 | 71,000 | 3,540 |
| 1999-09-07 | 3,490 | 3,680 | 3,490 | 3,590 | 183,900 | 3,590 |
| 1999-09-06 | 3,430 | 3,500 | 3,400 | 3,480 | 85,900 | 3,480 |
| 1999-09-03 | 3,500 | 3,500 | 3,330 | 3,370 | 65,700 | 3,370 |
| 1999-09-02 | 3,430 | 3,500 | 3,400 | 3,480 | 195,300 | 3,480 |
| 1999-09-01 | 3,440 | 3,450 | 3,350 | 3,420 | 110,400 | 3,420 |
| 1999-08-31 | 3,400 | 3,450 | 3,380 | 3,440 | 123,300 | 3,440 |
| 1999-08-30 | 3,390 | 3,500 | 3,360 | 3,400 | 194,200 | 3,400 |
| 1999-08-27 | 3,300 | 3,390 | 3,300 | 3,390 | 156,900 | 3,390 |
| 1999-08-26 | 3,320 | 3,330 | 3,260 | 3,310 | 55,300 | 3,310 |
| 1999-08-25 | 3,280 | 3,320 | 3,250 | 3,320 | 53,400 | 3,320 |
| 1999-08-24 | 3,250 | 3,310 | 3,210 | 3,280 | 34,300 | 3,280 |
| 1999-08-23 | 3,340 | 3,350 | 3,200 | 3,200 | 68,100 | 3,200 |
| 1999-08-20 | 3,230 | 3,340 | 3,230 | 3,320 | 41,900 | 3,320 |
| 1999-08-19 | 3,250 | 3,280 | 3,140 | 3,280 | 41,000 | 3,280 |
| 1999-08-18 | 3,290 | 3,320 | 3,200 | 3,290 | 26,900 | 3,290 |
| 1999-08-17 | 3,350 | 3,350 | 3,300 | 3,350 | 23,000 | 3,350 |
| 1999-08-16 | 3,360 | 3,360 | 3,230 | 3,360 | 29,900 | 3,360 |
| 1999-08-13 | 3,310 | 3,400 | 3,230 | 3,390 | 118,800 | 3,390 |
| 1999-08-12 | 3,250 | 3,360 | 3,230 | 3,360 | 72,400 | 3,360 |
| 1999-08-11 | 3,250 | 3,360 | 3,250 | 3,250 | 139,000 | 3,250 |
| 1999-08-10 | 3,100 | 3,250 | 3,100 | 3,250 | 59,900 | 3,250 |
| 1999-08-09 | 3,080 | 3,160 | 3,050 | 3,100 | 65,000 | 3,100 |
| 1999-08-06 | 3,110 | 3,120 | 3,080 | 3,080 | 42,100 | 3,080 |
| 1999-08-05 | 3,250 | 3,250 | 3,100 | 3,100 | 31,400 | 3,100 |
| 1999-08-04 | 3,250 | 3,310 | 3,210 | 3,250 | 106,300 | 3,250 |
| 1999-08-03 | 3,300 | 3,300 | 3,170 | 3,200 | 58,700 | 3,200 |
| 1999-08-02 | 3,200 | 3,320 | 3,080 | 3,320 | 124,700 | 3,320 |
| 1999-07-30 | 3,300 | 3,310 | 3,260 | 3,300 | 83,000 | 3,300 |
| 1999-07-29 | 3,300 | 3,400 | 3,300 | 3,400 | 11,500 | 3,400 |
| 1999-07-28 | 3,320 | 3,400 | 3,260 | 3,400 | 32,300 | 3,400 |
| 1999-07-27 | 3,380 | 3,420 | 3,300 | 3,420 | 31,400 | 3,420 |
| 1999-07-26 | 3,300 | 3,410 | 3,280 | 3,400 | 55,800 | 3,400 |
| 1999-07-23 | 3,130 | 3,310 | 3,100 | 3,300 | 60,300 | 3,300 |
| 1999-07-22 | 3,170 | 3,170 | 3,100 | 3,130 | 26,300 | 3,130 |
| 1999-07-21 | 3,290 | 3,290 | 3,170 | 3,170 | 24,400 | 3,170 |
| 1999-07-19 | 3,370 | 3,370 | 3,280 | 3,340 | 25,500 | 3,340 |
| 1999-07-16 | 3,300 | 3,300 | 3,160 | 3,190 | 74,700 | 3,190 |
| 1999-07-15 | 3,320 | 3,350 | 3,160 | 3,300 | 67,400 | 3,300 |
| 1999-07-14 | 3,450 | 3,450 | 3,350 | 3,370 | 58,600 | 3,370 |
| 1999-07-13 | 3,460 | 3,460 | 3,330 | 3,450 | 95,800 | 3,450 |
| 1999-07-12 | 3,500 | 3,600 | 3,400 | 3,400 | 46,300 | 3,400 |
| 1999-07-09 | 3,550 | 3,600 | 3,490 | 3,500 | 51,700 | 3,500 |
| 1999-07-08 | 3,790 | 3,790 | 3,550 | 3,550 | 36,200 | 3,550 |
| 1999-07-07 | 3,750 | 3,800 | 3,600 | 3,690 | 65,400 | 3,690 |
| 1999-07-06 | 3,800 | 3,800 | 3,500 | 3,600 | 49,200 | 3,600 |
| 1999-07-05 | 3,810 | 3,840 | 3,720 | 3,800 | 80,000 | 3,800 |
| 1999-07-02 | 3,580 | 3,900 | 3,550 | 3,850 | 119,700 | 3,850 |
| 1999-07-01 | 3,400 | 3,550 | 3,400 | 3,550 | 62,400 | 3,550 |
| 1999-06-30 | 3,520 | 3,520 | 3,300 | 3,400 | 28,500 | 3,400 |
| 1999-06-29 | 3,520 | 3,550 | 3,490 | 3,510 | 27,900 | 3,510 |
| 1999-06-28 | 3,680 | 3,690 | 3,520 | 3,580 | 22,100 | 3,580 |
| 1999-06-25 | 3,750 | 3,750 | 3,620 | 3,680 | 39,100 | 3,680 |
| 1999-06-24 | 3,660 | 3,750 | 3,500 | 3,750 | 78,900 | 3,750 |
| 1999-06-23 | 3,340 | 3,750 | 3,270 | 3,680 | 116,500 | 3,680 |
| 1999-06-22 | 3,010 | 3,350 | 3,010 | 3,350 | 163,300 | 3,350 |
| 1999-06-21 | 2,970 | 2,985 | 2,930 | 2,980 | 19,700 | 2,980 |
| 1999-06-18 | 2,900 | 2,995 | 2,900 | 2,970 | 37,300 | 2,970 |
| 1999-06-17 | 2,800 | 2,900 | 2,790 | 2,900 | 18,300 | 2,900 |
| 1999-06-16 | 2,840 | 2,840 | 2,760 | 2,760 | 8,400 | 2,760 |
| 1999-06-15 | 2,825 | 2,880 | 2,825 | 2,825 | 9,200 | 2,825 |
| 1999-06-14 | 2,860 | 2,950 | 2,800 | 2,800 | 12,900 | 2,800 |
| 1999-06-11 | 2,995 | 2,995 | 2,860 | 2,860 | 60,200 | 2,860 |
| 1999-06-10 | 2,890 | 3,200 | 2,890 | 2,920 | 110,400 | 2,920 |
| 1999-06-09 | 2,690 | 2,900 | 2,680 | 2,860 | 95,600 | 2,860 |
| 1999-06-08 | 2,670 | 2,720 | 2,600 | 2,690 | 38,800 | 2,690 |
| 1999-06-07 | 2,620 | 2,670 | 2,620 | 2,670 | 35,600 | 2,670 |
| 1999-06-04 | 2,520 | 2,650 | 2,520 | 2,620 | 78,900 | 2,620 |
| 1999-06-03 | 2,500 | 2,535 | 2,500 | 2,525 | 28,900 | 2,525 |
| 1999-06-02 | 2,500 | 2,500 | 2,460 | 2,500 | 12,900 | 2,500 |
| 1999-06-01 | 2,400 | 2,540 | 2,380 | 2,500 | 37,300 | 2,500 |
| 1999-05-31 | 2,350 | 2,400 | 2,350 | 2,400 | 4,900 | 2,400 |
| 1999-05-28 | 2,545 | 2,545 | 2,470 | 2,510 | 22,300 | 2,510 |
| 1999-05-27 | 2,530 | 2,565 | 2,495 | 2,565 | 37,600 | 2,565 |
| 1999-05-26 | 2,500 | 2,525 | 2,480 | 2,525 | 15,800 | 2,525 |
| 1999-05-25 | 2,530 | 2,530 | 2,500 | 2,500 | 11,900 | 2,500 |
| 1999-05-24 | 2,490 | 2,550 | 2,470 | 2,500 | 40,000 | 2,500 |
| 1999-05-21 | 2,480 | 2,490 | 2,450 | 2,490 | 6,800 | 2,490 |
| 1999-05-20 | 2,490 | 2,490 | 2,400 | 2,480 | 13,200 | 2,480 |
| 1999-05-19 | 2,460 | 2,520 | 2,460 | 2,490 | 36,200 | 2,490 |
| 1999-05-18 | 2,455 | 2,500 | 2,450 | 2,480 | 31,000 | 2,480 |
| 1999-05-17 | 2,430 | 2,500 | 2,430 | 2,475 | 17,800 | 2,475 |
| 1999-05-14 | 2,530 | 2,530 | 2,460 | 2,510 | 27,400 | 2,510 |
| 1999-05-13 | 2,550 | 2,580 | 2,500 | 2,540 | 67,900 | 2,540 |
| 1999-05-12 | 2,400 | 2,590 | 2,400 | 2,580 | 93,200 | 2,580 |
| 1999-05-11 | 2,350 | 2,380 | 2,340 | 2,370 | 34,600 | 2,370 |
| 1999-05-10 | 2,350 | 2,350 | 2,300 | 2,300 | 19,600 | 2,300 |
| 1999-05-07 | 2,315 | 2,345 | 2,300 | 2,320 | 7,500 | 2,320 |
| 1999-05-06 | 2,400 | 2,400 | 2,235 | 2,300 | 5,500 | 2,300 |
| 1999-04-30 | 2,370 | 2,400 | 2,350 | 2,400 | 12,700 | 2,400 |
| 1999-04-28 | 2,360 | 2,370 | 2,350 | 2,370 | 6,700 | 2,370 |
| 1999-04-27 | 2,295 | 2,350 | 2,140 | 2,260 | 11,100 | 2,260 |
| 1999-04-26 | 2,330 | 2,390 | 2,320 | 2,375 | 12,200 | 2,375 |
| 1999-04-23 | 2,370 | 2,370 | 2,270 | 2,370 | 17,000 | 2,370 |
| 1999-04-22 | 2,290 | 2,320 | 2,250 | 2,250 | 16,000 | 2,250 |
| 1999-04-21 | 2,300 | 2,320 | 2,290 | 2,320 | 10,300 | 2,320 |
| 1999-04-20 | 2,340 | 2,340 | 2,320 | 2,320 | 16,600 | 2,320 |
| 1999-04-19 | 2,400 | 2,400 | 2,340 | 2,340 | 14,500 | 2,340 |
| 1999-04-16 | 2,345 | 2,405 | 2,345 | 2,400 | 17,300 | 2,400 |
| 1999-04-15 | 2,350 | 2,350 | 2,340 | 2,350 | 4,600 | 2,350 |
| 1999-04-14 | 2,400 | 2,400 | 2,330 | 2,350 | 7,600 | 2,350 |
| 1999-04-13 | 2,380 | 2,490 | 2,380 | 2,385 | 19,100 | 2,385 |
| 1999-04-12 | 2,375 | 2,400 | 2,300 | 2,300 | 5,900 | 2,300 |
| 1999-04-09 | 2,490 | 2,490 | 2,400 | 2,490 | 11,200 | 2,490 |
| 1999-04-08 | 2,400 | 2,550 | 2,400 | 2,510 | 52,300 | 2,510 |
| 1999-04-07 | 2,350 | 2,450 | 2,350 | 2,400 | 15,500 | 2,400 |
| 1999-04-06 | 2,415 | 2,415 | 2,300 | 2,345 | 5,600 | 2,345 |
| 1999-04-05 | 2,340 | 2,545 | 2,300 | 2,500 | 68,400 | 2,500 |
| 1999-04-02 | 2,300 | 2,340 | 2,245 | 2,340 | 17,100 | 2,340 |
| 1999-04-01 | 2,350 | 2,355 | 2,300 | 2,300 | 45,700 | 2,300 |
| 1999-03-31 | 2,300 | 2,360 | 2,290 | 2,330 | 35,500 | 2,330 |
| 1999-03-30 | 2,310 | 2,310 | 2,245 | 2,245 | 12,500 | 2,245 |
| 1999-03-29 | 2,350 | 2,350 | 2,310 | 2,310 | 16,900 | 2,310 |
| 1999-03-26 | 2,190 | 2,350 | 2,190 | 2,310 | 17,800 | 2,310 |
| 1999-03-25 | 2,170 | 2,200 | 2,150 | 2,190 | 54,800 | 2,190 |
| 1999-03-24 | 2,100 | 2,130 | 2,080 | 2,120 | 45,900 | 2,120 |
| 1999-03-23 | 2,120 | 2,130 | 2,100 | 2,100 | 30,600 | 2,100 |
| 1999-03-19 | 2,100 | 2,130 | 2,100 | 2,130 | 18,900 | 2,130 |
| 1999-03-18 | 2,100 | 2,150 | 2,090 | 2,110 | 47,100 | 2,110 |
| 1999-03-17 | 2,085 | 2,120 | 2,085 | 2,110 | 21,300 | 2,110 |
| 1999-03-16 | 2,090 | 2,090 | 2,070 | 2,085 | 43,500 | 2,085 |
| 1999-03-15 | 2,090 | 2,100 | 2,090 | 2,100 | 38,100 | 2,100 |
| 1999-03-12 | 2,050 | 2,100 | 2,040 | 2,090 | 33,900 | 2,090 |
| 1999-03-11 | 2,000 | 2,050 | 1,999 | 2,050 | 16,200 | 2,050 |
| 1999-03-10 | 1,970 | 1,990 | 1,970 | 1,990 | 36,000 | 1,990 |
| 1999-03-09 | 1,940 | 1,980 | 1,935 | 1,970 | 126,400 | 1,970 |
| 1999-03-08 | 1,940 | 1,960 | 1,928 | 1,950 | 127,500 | 1,950 |
| 1999-03-05 | 1,917 | 1,950 | 1,900 | 1,950 | 21,300 | 1,950 |
| 1999-03-04 | 1,897 | 1,900 | 1,880 | 1,887 | 8,700 | 1,887 |
| 1999-03-03 | 1,889 | 1,900 | 1,880 | 1,900 | 9,000 | 1,900 |
| 1999-03-02 | 1,912 | 1,912 | 1,890 | 1,890 | 18,100 | 1,890 |
| 1999-03-01 | 1,870 | 1,882 | 1,870 | 1,882 | 1,100 | 1,882 |
| 1999-02-26 | 1,930 | 1,930 | 1,910 | 1,912 | 11,500 | 1,912 |
| 1999-02-25 | 1,940 | 1,940 | 1,930 | 1,930 | 9,800 | 1,930 |
| 1999-02-24 | 1,890 | 1,950 | 1,870 | 1,930 | 188,800 | 1,930 |
| 1999-02-23 | 1,890 | 1,920 | 1,890 | 1,890 | 120,500 | 1,890 |
| 1999-02-22 | 1,910 | 1,910 | 1,855 | 1,898 | 15,700 | 1,898 |
| 1999-02-19 | 1,880 | 1,900 | 1,880 | 1,899 | 8,500 | 1,899 |
| 1999-02-18 | 1,900 | 1,920 | 1,830 | 1,910 | 10,900 | 1,910 |
| 1999-02-17 | 1,900 | 1,910 | 1,890 | 1,890 | 6,900 | 1,890 |
| 1999-02-16 | 1,930 | 1,930 | 1,900 | 1,900 | 25,100 | 1,900 |
| 1999-02-15 | 1,900 | 1,910 | 1,900 | 1,900 | 6,200 | 1,900 |
| 1999-02-12 | 1,911 | 1,930 | 1,900 | 1,910 | 5,700 | 1,910 |
| 1999-02-10 | 1,925 | 1,950 | 1,900 | 1,950 | 27,500 | 1,950 |
| 1999-02-09 | 1,924 | 1,930 | 1,910 | 1,920 | 12,200 | 1,920 |
| 1999-02-08 | 1,915 | 1,930 | 1,900 | 1,925 | 16,400 | 1,925 |
| 1999-02-05 | 1,950 | 1,950 | 1,911 | 1,930 | 7,500 | 1,930 |
| 1999-02-04 | 1,885 | 1,950 | 1,883 | 1,950 | 62,200 | 1,950 |
| 1999-02-03 | 1,890 | 1,895 | 1,885 | 1,885 | 5,100 | 1,885 |
| 1999-02-02 | 1,900 | 1,900 | 1,885 | 1,895 | 12,800 | 1,895 |
| 1999-02-01 | 1,899 | 1,900 | 1,890 | 1,900 | 8,300 | 1,900 |
| 1999-01-29 | 1,890 | 1,900 | 1,890 | 1,899 | 11,100 | 1,899 |
| 1999-01-28 | 1,880 | 1,900 | 1,879 | 1,884 | 8,400 | 1,884 |
| 1999-01-27 | 1,880 | 1,900 | 1,800 | 1,885 | 13,400 | 1,885 |
| 1999-01-26 | 1,880 | 1,881 | 1,800 | 1,800 | 36,400 | 1,800 |
| 1999-01-25 | 1,878 | 1,880 | 1,868 | 1,870 | 25,500 | 1,870 |
| 1999-01-22 | 1,849 | 1,880 | 1,849 | 1,879 | 35,700 | 1,879 |
| 1999-01-21 | 1,800 | 1,829 | 1,800 | 1,829 | 20,700 | 1,829 |
| 1999-01-20 | 1,839 | 1,839 | 1,780 | 1,830 | 9,800 | 1,830 |
| 1999-01-19 | 1,840 | 1,840 | 1,830 | 1,840 | 4,100 | 1,840 |
| 1999-01-18 | 1,840 | 1,840 | 1,810 | 1,840 | 4,700 | 1,840 |
| 1999-01-14 | 1,800 | 1,810 | 1,800 | 1,810 | 15,900 | 1,810 |
| 1999-01-13 | 1,810 | 1,830 | 1,810 | 1,810 | 2,700 | 1,810 |
| 1999-01-12 | 1,840 | 1,840 | 1,810 | 1,810 | 2,500 | 1,810 |
| 1999-01-11 | 1,830 | 1,830 | 1,830 | 1,830 | 900 | 1,830 |
| 1999-01-08 | 1,800 | 1,850 | 1,800 | 1,850 | 4,800 | 1,850 |
| 1999-01-07 | 1,840 | 1,840 | 1,780 | 1,800 | 5,900 | 1,800 |
| 1999-01-06 | 1,850 | 1,850 | 1,780 | 1,810 | 4,600 | 1,810 |
| 1999-01-05 | 1,860 | 1,860 | 1,780 | 1,850 | 6,700 | 1,850 |
| 1999-01-04 | 1,800 | 1,802 | 1,780 | 1,802 | 2,500 | 1,802 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
