8345 (株)岩手銀行 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 | 4,000 | 4,200 | 4,000 | 4,200 | 5,800 | 4,200 |
| 1999-12-29 | 3,980 | 4,000 | 3,960 | 3,960 | 11,800 | 3,960 |
| 1999-12-28 | 3,950 | 3,980 | 3,940 | 3,980 | 20,300 | 3,980 |
| 1999-12-27 | 3,940 | 3,950 | 3,910 | 3,950 | 16,100 | 3,950 |
| 1999-12-24 | 3,900 | 3,960 | 3,900 | 3,940 | 4,300 | 3,940 |
| 1999-12-22 | 3,920 | 3,930 | 3,900 | 3,900 | 12,000 | 3,900 |
| 1999-12-21 | 3,940 | 3,940 | 3,900 | 3,920 | 7,400 | 3,920 |
| 1999-12-20 | 4,000 | 4,000 | 3,950 | 3,980 | 22,500 | 3,980 |
| 1999-12-17 | 4,000 | 4,000 | 3,960 | 3,960 | 5,700 | 3,960 |
| 1999-12-16 | 4,000 | 4,010 | 3,950 | 3,990 | 16,500 | 3,990 |
| 1999-12-15 | 4,000 | 4,010 | 3,990 | 3,990 | 15,300 | 3,990 |
| 1999-12-14 | 4,000 | 4,010 | 3,990 | 4,000 | 17,500 | 4,000 |
| 1999-12-13 | 4,060 | 4,100 | 4,000 | 4,010 | 8,000 | 4,010 |
| 1999-12-10 | 4,070 | 4,180 | 4,070 | 4,150 | 21,900 | 4,150 |
| 1999-12-09 | 4,260 | 4,270 | 4,180 | 4,200 | 7,900 | 4,200 |
| 1999-12-08 | 4,410 | 4,410 | 4,260 | 4,260 | 16,500 | 4,260 |
| 1999-12-07 | 4,460 | 4,550 | 4,460 | 4,460 | 6,600 | 4,460 |
| 1999-12-06 | 4,430 | 4,450 | 4,270 | 4,270 | 7,000 | 4,270 |
| 1999-12-03 | 4,450 | 4,550 | 4,450 | 4,450 | 8,400 | 4,450 |
| 1999-12-02 | 4,500 | 4,500 | 4,450 | 4,450 | 8,000 | 4,450 |
| 1999-12-01 | 4,550 | 4,570 | 4,410 | 4,450 | 12,600 | 4,450 |
| 1999-11-30 | 4,620 | 4,620 | 4,550 | 4,550 | 5,500 | 4,550 |
| 1999-11-29 | 4,700 | 4,740 | 4,600 | 4,620 | 9,700 | 4,620 |
| 1999-11-26 | 4,700 | 4,710 | 4,680 | 4,700 | 11,200 | 4,700 |
| 1999-11-25 | 4,500 | 4,700 | 4,450 | 4,700 | 18,100 | 4,700 |
| 1999-11-24 | 4,750 | 4,750 | 4,500 | 4,500 | 6,600 | 4,500 |
| 1999-11-22 | 4,700 | 4,750 | 4,650 | 4,650 | 11,300 | 4,650 |
| 1999-11-19 | 4,510 | 4,700 | 4,510 | 4,700 | 3,500 | 4,700 |
| 1999-11-18 | 4,620 | 4,630 | 4,500 | 4,500 | 21,800 | 4,500 |
| 1999-11-17 | 4,680 | 4,680 | 4,600 | 4,600 | 10,800 | 4,600 |
| 1999-11-16 | 4,610 | 4,750 | 4,610 | 4,690 | 14,700 | 4,690 |
| 1999-11-15 | 4,620 | 4,620 | 4,600 | 4,600 | 8,600 | 4,600 |
| 1999-11-12 | 4,870 | 4,870 | 4,610 | 4,720 | 18,300 | 4,720 |
| 1999-11-11 | 4,750 | 4,800 | 4,750 | 4,770 | 3,100 | 4,770 |
| 1999-11-10 | 4,800 | 4,810 | 4,690 | 4,750 | 12,500 | 4,750 |
| 1999-11-09 | 4,690 | 4,800 | 4,690 | 4,800 | 3,300 | 4,800 |
| 1999-11-08 | 4,790 | 4,790 | 4,680 | 4,690 | 7,100 | 4,690 |
| 1999-11-05 | 4,780 | 4,790 | 4,750 | 4,790 | 6,500 | 4,790 |
| 1999-11-04 | 4,780 | 4,800 | 4,770 | 4,780 | 9,400 | 4,780 |
| 1999-11-02 | 4,830 | 4,830 | 4,680 | 4,780 | 12,300 | 4,780 |
| 1999-11-01 | 4,800 | 4,800 | 4,780 | 4,780 | 6,100 | 4,780 |
| 1999-10-29 | 4,800 | 4,860 | 4,780 | 4,800 | 21,500 | 4,800 |
| 1999-10-28 | 4,770 | 4,770 | 4,750 | 4,760 | 3,600 | 4,760 |
| 1999-10-27 | 4,780 | 4,800 | 4,750 | 4,760 | 2,900 | 4,760 |
| 1999-10-26 | 4,800 | 4,800 | 4,780 | 4,780 | 5,000 | 4,780 |
| 1999-10-25 | 4,820 | 4,820 | 4,650 | 4,700 | 8,500 | 4,700 |
| 1999-10-22 | 5,000 | 5,000 | 4,820 | 4,820 | 10,700 | 4,820 |
| 1999-10-21 | 4,850 | 4,850 | 4,830 | 4,850 | 10,100 | 4,850 |
| 1999-10-20 | 4,940 | 4,940 | 4,850 | 4,850 | 3,200 | 4,850 |
| 1999-10-19 | 5,020 | 5,020 | 4,940 | 4,940 | 4,500 | 4,940 |
| 1999-10-18 | 4,940 | 5,020 | 4,940 | 4,940 | 6,300 | 4,940 |
| 1999-10-15 | 5,020 | 5,050 | 4,920 | 4,940 | 7,700 | 4,940 |
| 1999-10-14 | 5,080 | 5,110 | 5,020 | 5,020 | 13,900 | 5,020 |
| 1999-10-13 | 5,060 | 5,100 | 5,060 | 5,080 | 6,600 | 5,080 |
| 1999-10-12 | 5,050 | 5,070 | 5,050 | 5,060 | 4,100 | 5,060 |
| 1999-10-08 | 4,920 | 4,930 | 4,860 | 4,920 | 4,100 | 4,920 |
| 1999-10-07 | 4,900 | 5,000 | 4,900 | 4,980 | 3,400 | 4,980 |
| 1999-10-06 | 4,960 | 4,960 | 4,900 | 4,900 | 7,800 | 4,900 |
| 1999-10-05 | 5,060 | 5,060 | 4,960 | 4,960 | 1,900 | 4,960 |
| 1999-10-04 | 5,160 | 5,160 | 5,060 | 5,060 | 7,500 | 5,060 |
| 1999-10-01 | 5,070 | 5,100 | 5,010 | 5,070 | 8,900 | 5,070 |
| 1999-09-30 | 4,890 | 5,130 | 4,800 | 5,080 | 7,400 | 5,080 |
| 1999-09-29 | 4,900 | 4,900 | 4,750 | 4,750 | 5,400 | 4,750 |
| 1999-09-28 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 1999-09-27 | 4,800 | 4,810 | 4,790 | 4,800 | 2,900 | 4,800 |
| 1999-09-24 | 4,850 | 4,850 | 4,800 | 4,800 | 2,700 | 4,800 |
| 1999-09-22 | 5,100 | 5,100 | 4,860 | 4,860 | 5,600 | 4,860 |
| 1999-09-21 | 4,820 | 5,100 | 4,820 | 5,100 | 5,800 | 5,100 |
| 1999-09-20 | 5,180 | 5,180 | 4,990 | 5,170 | 7,600 | 5,170 |
| 1999-09-17 | 5,150 | 5,180 | 4,960 | 5,180 | 5,900 | 5,180 |
| 1999-09-16 | 5,140 | 5,150 | 5,040 | 5,150 | 6,800 | 5,150 |
| 1999-09-14 | 5,100 | 5,140 | 5,030 | 5,140 | 6,300 | 5,140 |
| 1999-09-13 | 4,900 | 5,100 | 4,900 | 5,100 | 3,800 | 5,100 |
| 1999-09-10 | 5,050 | 5,050 | 4,860 | 4,900 | 17,500 | 4,900 |
| 1999-09-09 | 4,870 | 4,890 | 4,840 | 4,860 | 1,100 | 4,860 |
| 1999-09-08 | 4,940 | 4,940 | 4,800 | 4,820 | 16,400 | 4,820 |
| 1999-09-07 | 4,940 | 4,940 | 4,920 | 4,940 | 6,600 | 4,940 |
| 1999-09-06 | 5,000 | 5,000 | 4,910 | 4,930 | 2,400 | 4,930 |
| 1999-09-03 | 5,080 | 5,100 | 5,000 | 5,000 | 5,100 | 5,000 |
| 1999-09-02 | 5,190 | 5,190 | 5,080 | 5,080 | 7,000 | 5,080 |
| 1999-09-01 | 5,090 | 5,090 | 4,960 | 5,060 | 4,000 | 5,060 |
| 1999-08-31 | 4,940 | 4,950 | 4,920 | 4,950 | 9,500 | 4,950 |
| 1999-08-30 | 5,010 | 5,010 | 4,900 | 4,940 | 7,400 | 4,940 |
| 1999-08-27 | 5,020 | 5,190 | 5,010 | 5,010 | 2,600 | 5,010 |
| 1999-08-26 | 5,000 | 5,210 | 5,000 | 5,000 | 2,900 | 5,000 |
| 1999-08-25 | 5,280 | 5,280 | 5,110 | 5,280 | 3,300 | 5,280 |
| 1999-08-24 | 5,260 | 5,360 | 5,260 | 5,280 | 9,800 | 5,280 |
| 1999-08-23 | 5,200 | 5,220 | 5,190 | 5,220 | 3,000 | 5,220 |
| 1999-08-20 | 5,190 | 5,190 | 5,140 | 5,140 | 900 | 5,140 |
| 1999-08-19 | 5,070 | 5,090 | 5,030 | 5,030 | 3,800 | 5,030 |
| 1999-08-18 | 5,120 | 5,120 | 5,030 | 5,070 | 6,600 | 5,070 |
| 1999-08-17 | 5,150 | 5,160 | 5,120 | 5,120 | 11,300 | 5,120 |
| 1999-08-16 | 5,140 | 5,160 | 5,140 | 5,150 | 12,400 | 5,150 |
| 1999-08-13 | 5,140 | 5,150 | 5,140 | 5,140 | 12,200 | 5,140 |
| 1999-08-12 | 5,230 | 5,230 | 5,100 | 5,140 | 9,700 | 5,140 |
| 1999-08-11 | 5,160 | 5,200 | 5,150 | 5,200 | 13,100 | 5,200 |
| 1999-08-10 | 5,150 | 5,160 | 5,110 | 5,160 | 13,600 | 5,160 |
| 1999-08-09 | 4,940 | 5,100 | 4,940 | 5,100 | 2,600 | 5,100 |
| 1999-08-06 | 5,020 | 5,030 | 4,900 | 4,900 | 11,200 | 4,900 |
| 1999-08-05 | 5,020 | 5,090 | 5,020 | 5,020 | 14,500 | 5,020 |
| 1999-08-04 | 5,100 | 5,100 | 5,000 | 5,020 | 16,000 | 5,020 |
| 1999-08-03 | 5,150 | 5,150 | 5,090 | 5,100 | 13,100 | 5,100 |
| 1999-08-02 | 5,180 | 5,180 | 5,060 | 5,170 | 12,400 | 5,170 |
| 1999-07-30 | 5,200 | 5,210 | 5,160 | 5,200 | 29,600 | 5,200 |
| 1999-07-29 | 5,090 | 5,200 | 5,090 | 5,150 | 26,100 | 5,150 |
| 1999-07-28 | 5,100 | 5,100 | 5,050 | 5,070 | 5,200 | 5,070 |
| 1999-07-27 | 5,030 | 5,050 | 5,020 | 5,030 | 12,800 | 5,030 |
| 1999-07-26 | 5,020 | 5,030 | 5,020 | 5,030 | 300 | 5,030 |
| 1999-07-23 | 5,000 | 5,100 | 5,000 | 5,020 | 6,900 | 5,020 |
| 1999-07-22 | 5,150 | 5,150 | 5,000 | 5,000 | 13,000 | 5,000 |
| 1999-07-21 | 5,000 | 5,080 | 5,000 | 5,000 | 5,300 | 5,000 |
| 1999-07-19 | 5,010 | 5,110 | 5,000 | 5,080 | 1,900 | 5,080 |
| 1999-07-16 | 5,120 | 5,120 | 5,000 | 5,000 | 4,800 | 5,000 |
| 1999-07-15 | 5,100 | 5,100 | 5,080 | 5,100 | 4,100 | 5,100 |
| 1999-07-14 | 4,950 | 5,110 | 4,950 | 4,970 | 9,600 | 4,970 |
| 1999-07-13 | 5,020 | 5,020 | 4,930 | 4,930 | 14,400 | 4,930 |
| 1999-07-12 | 5,020 | 5,090 | 4,980 | 4,980 | 10,900 | 4,980 |
| 1999-07-09 | 5,000 | 5,020 | 4,980 | 5,020 | 4,900 | 5,020 |
| 1999-07-08 | 5,000 | 5,010 | 4,960 | 4,990 | 5,500 | 4,990 |
| 1999-07-07 | 5,000 | 5,010 | 4,990 | 5,010 | 2,900 | 5,010 |
| 1999-07-06 | 5,020 | 5,090 | 5,000 | 5,000 | 7,000 | 5,000 |
| 1999-07-05 | 4,880 | 5,020 | 4,880 | 5,020 | 10,100 | 5,020 |
| 1999-07-02 | 5,020 | 5,020 | 4,800 | 4,830 | 5,800 | 4,830 |
| 1999-07-01 | 4,900 | 4,900 | 4,790 | 4,790 | 3,900 | 4,790 |
| 1999-06-30 | 4,960 | 4,960 | 4,900 | 4,910 | 17,500 | 4,910 |
| 1999-06-29 | 4,960 | 4,960 | 4,960 | 4,960 | 1,300 | 4,960 |
| 1999-06-28 | 4,950 | 4,960 | 4,950 | 4,960 | 2,900 | 4,960 |
| 1999-06-25 | 4,930 | 4,960 | 4,930 | 4,950 | 4,900 | 4,950 |
| 1999-06-24 | 4,900 | 4,920 | 4,900 | 4,920 | 8,600 | 4,920 |
| 1999-06-23 | 4,900 | 4,970 | 4,900 | 4,900 | 13,000 | 4,900 |
| 1999-06-22 | 5,030 | 5,030 | 4,900 | 4,970 | 7,500 | 4,970 |
| 1999-06-21 | 4,980 | 5,000 | 4,950 | 4,950 | 2,900 | 4,950 |
| 1999-06-18 | 5,000 | 5,000 | 4,900 | 4,980 | 2,500 | 4,980 |
| 1999-06-17 | 4,950 | 4,970 | 4,950 | 4,960 | 1,000 | 4,960 |
| 1999-06-16 | 5,010 | 5,010 | 4,950 | 4,990 | 2,700 | 4,990 |
| 1999-06-15 | 5,020 | 5,020 | 4,950 | 5,000 | 800 | 5,000 |
| 1999-06-14 | 5,020 | 5,020 | 5,020 | 5,020 | 1,100 | 5,020 |
| 1999-06-11 | 5,200 | 5,200 | 5,020 | 5,020 | 13,700 | 5,020 |
| 1999-06-10 | 5,050 | 5,050 | 5,030 | 5,030 | 3,800 | 5,030 |
| 1999-06-09 | 4,980 | 5,060 | 4,980 | 5,050 | 2,600 | 5,050 |
| 1999-06-08 | 4,960 | 4,970 | 4,960 | 4,960 | 2,100 | 4,960 |
| 1999-06-07 | 5,000 | 5,090 | 5,000 | 5,000 | 4,200 | 5,000 |
| 1999-06-04 | 5,010 | 5,100 | 5,000 | 5,100 | 6,200 | 5,100 |
| 1999-06-03 | 5,080 | 5,080 | 4,960 | 4,960 | 1,400 | 4,960 |
| 1999-06-02 | 5,100 | 5,100 | 5,050 | 5,100 | 5,800 | 5,100 |
| 1999-06-01 | 4,950 | 5,020 | 4,940 | 5,020 | 3,700 | 5,020 |
| 1999-05-31 | 4,960 | 4,960 | 4,950 | 4,950 | 2,800 | 4,950 |
| 1999-05-28 | 5,050 | 5,050 | 4,960 | 4,960 | 1,500 | 4,960 |
| 1999-05-27 | 5,050 | 5,050 | 5,050 | 5,050 | 700 | 5,050 |
| 1999-05-26 | 5,120 | 5,120 | 5,050 | 5,050 | 3,400 | 5,050 |
| 1999-05-25 | 5,130 | 5,130 | 5,000 | 5,010 | 11,300 | 5,010 |
| 1999-05-24 | 5,140 | 5,140 | 5,130 | 5,130 | 2,900 | 5,130 |
| 1999-05-21 | 4,990 | 4,990 | 4,950 | 4,990 | 3,100 | 4,990 |
| 1999-05-20 | 5,000 | 5,000 | 4,990 | 4,990 | 1,300 | 4,990 |
| 1999-05-19 | 4,990 | 5,090 | 4,950 | 5,090 | 4,000 | 5,090 |
| 1999-05-18 | 5,000 | 5,010 | 4,950 | 4,950 | 5,000 | 4,950 |
| 1999-05-17 | 5,010 | 5,030 | 5,000 | 5,010 | 6,200 | 5,010 |
| 1999-05-14 | 5,280 | 5,290 | 5,000 | 5,000 | 16,500 | 5,000 |
| 1999-05-13 | 5,280 | 5,280 | 5,190 | 5,280 | 15,300 | 5,280 |
| 1999-05-12 | 5,010 | 5,210 | 5,010 | 5,180 | 4,700 | 5,180 |
| 1999-05-11 | 5,050 | 5,050 | 5,010 | 5,010 | 7,400 | 5,010 |
| 1999-05-10 | 5,000 | 5,140 | 5,000 | 5,050 | 1,100 | 5,050 |
| 1999-05-07 | 5,300 | 5,300 | 5,000 | 5,000 | 13,300 | 5,000 |
| 1999-05-06 | 5,140 | 5,140 | 5,140 | 5,140 | 1,700 | 5,140 |
| 1999-04-30 | 5,080 | 5,080 | 4,990 | 4,990 | 4,700 | 4,990 |
| 1999-04-28 | 5,080 | 5,090 | 5,040 | 5,080 | 8,800 | 5,080 |
| 1999-04-27 | 5,090 | 5,100 | 5,080 | 5,100 | 7,100 | 5,100 |
| 1999-04-26 | 5,090 | 5,100 | 5,080 | 5,090 | 900 | 5,090 |
| 1999-04-23 | 5,100 | 5,140 | 5,020 | 5,080 | 8,300 | 5,080 |
| 1999-04-22 | 5,100 | 5,100 | 5,050 | 5,100 | 3,300 | 5,100 |
| 1999-04-21 | 5,070 | 5,090 | 5,050 | 5,090 | 2,300 | 5,090 |
| 1999-04-20 | 5,030 | 5,070 | 5,010 | 5,070 | 2,900 | 5,070 |
| 1999-04-19 | 5,030 | 5,090 | 5,020 | 5,020 | 2,100 | 5,020 |
| 1999-04-16 | 5,100 | 5,100 | 5,000 | 5,010 | 6,900 | 5,010 |
| 1999-04-15 | 5,050 | 5,070 | 5,050 | 5,050 | 3,000 | 5,050 |
| 1999-04-14 | 5,100 | 5,140 | 5,050 | 5,050 | 1,800 | 5,050 |
| 1999-04-13 | 5,200 | 5,200 | 5,100 | 5,100 | 7,700 | 5,100 |
| 1999-04-12 | 5,200 | 5,270 | 5,100 | 5,190 | 3,700 | 5,190 |
| 1999-04-09 | 5,100 | 5,200 | 5,100 | 5,200 | 21,900 | 5,200 |
| 1999-04-08 | 5,110 | 5,140 | 5,100 | 5,110 | 4,900 | 5,110 |
| 1999-04-07 | 5,100 | 5,190 | 5,100 | 5,110 | 4,300 | 5,110 |
| 1999-04-06 | 5,110 | 5,120 | 5,010 | 5,080 | 8,000 | 5,080 |
| 1999-04-05 | 5,150 | 5,160 | 5,100 | 5,100 | 3,100 | 5,100 |
| 1999-04-02 | 5,390 | 5,390 | 5,150 | 5,160 | 6,000 | 5,160 |
| 1999-04-01 | 5,100 | 5,440 | 5,100 | 5,290 | 13,500 | 5,290 |
| 1999-03-31 | 5,390 | 5,390 | 5,100 | 5,100 | 4,800 | 5,100 |
| 1999-03-30 | 5,150 | 5,500 | 5,150 | 5,150 | 9,400 | 5,150 |
| 1999-03-29 | 5,150 | 5,180 | 5,150 | 5,180 | 900 | 5,180 |
| 1999-03-26 | 5,140 | 5,300 | 5,140 | 5,150 | 3,400 | 5,150 |
| 1999-03-25 | 5,200 | 5,330 | 5,100 | 5,200 | 39,900 | 5,200 |
| 1999-03-24 | 5,600 | 5,600 | 5,400 | 5,500 | 15,400 | 5,500 |
| 1999-03-23 | 5,700 | 5,700 | 5,610 | 5,630 | 13,600 | 5,630 |
| 1999-03-19 | 5,600 | 5,700 | 5,500 | 5,700 | 4,200 | 5,700 |
| 1999-03-18 | 5,550 | 5,550 | 5,450 | 5,500 | 10,100 | 5,500 |
| 1999-03-17 | 5,400 | 5,610 | 5,400 | 5,530 | 30,200 | 5,530 |
| 1999-03-16 | 5,290 | 5,400 | 5,000 | 5,400 | 24,300 | 5,400 |
| 1999-03-15 | 5,100 | 5,100 | 5,090 | 5,090 | 27,800 | 5,090 |
| 1999-03-12 | 5,400 | 5,400 | 5,100 | 5,120 | 11,700 | 5,120 |
| 1999-03-11 | 5,250 | 5,300 | 5,100 | 5,300 | 4,700 | 5,300 |
| 1999-03-10 | 5,200 | 5,250 | 5,200 | 5,250 | 2,300 | 5,250 |
| 1999-03-09 | 5,300 | 5,300 | 5,200 | 5,300 | 1,700 | 5,300 |
| 1999-03-08 | 5,300 | 5,400 | 5,300 | 5,320 | 3,400 | 5,320 |
| 1999-03-05 | 5,000 | 5,280 | 5,000 | 5,280 | 8,600 | 5,280 |
| 1999-03-04 | 5,030 | 5,030 | 4,990 | 5,000 | 4,600 | 5,000 |
| 1999-03-03 | 5,000 | 5,000 | 4,990 | 5,000 | 2,000 | 5,000 |
| 1999-03-02 | 5,260 | 5,260 | 5,000 | 5,000 | 5,100 | 5,000 |
| 1999-03-01 | 5,100 | 5,100 | 5,000 | 5,000 | 4,500 | 5,000 |
| 1999-02-26 | 5,110 | 5,170 | 5,000 | 5,100 | 10,400 | 5,100 |
| 1999-02-25 | 5,100 | 5,110 | 5,100 | 5,110 | 700 | 5,110 |
| 1999-02-24 | 5,010 | 5,180 | 5,010 | 5,100 | 1,400 | 5,100 |
| 1999-02-23 | 5,400 | 5,400 | 5,100 | 5,100 | 4,400 | 5,100 |
| 1999-02-22 | 5,000 | 5,000 | 4,990 | 4,990 | 5,800 | 4,990 |
| 1999-02-19 | 5,040 | 5,040 | 4,980 | 4,990 | 11,300 | 4,990 |
| 1999-02-18 | 5,200 | 5,200 | 4,900 | 5,050 | 19,400 | 5,050 |
| 1999-02-17 | 5,180 | 5,200 | 5,150 | 5,150 | 5,000 | 5,150 |
| 1999-02-16 | 5,200 | 5,200 | 5,110 | 5,110 | 48,900 | 5,110 |
| 1999-02-15 | 5,310 | 5,310 | 5,220 | 5,300 | 800 | 5,300 |
| 1999-02-12 | 5,210 | 5,230 | 5,200 | 5,210 | 7,300 | 5,210 |
| 1999-02-10 | 5,210 | 5,230 | 5,210 | 5,230 | 1,500 | 5,230 |
| 1999-02-09 | 5,370 | 5,370 | 5,260 | 5,370 | 1,800 | 5,370 |
| 1999-02-08 | 5,250 | 5,470 | 5,200 | 5,370 | 3,600 | 5,370 |
| 1999-02-05 | 5,270 | 5,480 | 5,260 | 5,260 | 2,100 | 5,260 |
| 1999-02-04 | 5,260 | 5,280 | 5,250 | 5,260 | 2,200 | 5,260 |
| 1999-02-03 | 5,300 | 5,300 | 5,260 | 5,260 | 1,800 | 5,260 |
| 1999-02-02 | 5,350 | 5,400 | 5,350 | 5,350 | 4,100 | 5,350 |
| 1999-02-01 | 5,260 | 5,280 | 5,260 | 5,280 | 2,100 | 5,280 |
| 1999-01-29 | 5,260 | 5,320 | 5,260 | 5,310 | 10,700 | 5,310 |
| 1999-01-28 | 5,250 | 5,350 | 5,250 | 5,300 | 2,400 | 5,300 |
| 1999-01-27 | 5,360 | 5,360 | 5,330 | 5,330 | 1,700 | 5,330 |
| 1999-01-26 | 5,240 | 5,300 | 5,230 | 5,260 | 5,700 | 5,260 |
| 1999-01-25 | 5,270 | 5,350 | 5,270 | 5,280 | 4,800 | 5,280 |
| 1999-01-22 | 5,250 | 5,450 | 5,250 | 5,270 | 10,700 | 5,270 |
| 1999-01-21 | 5,210 | 5,350 | 5,210 | 5,350 | 5,900 | 5,350 |
| 1999-01-20 | 5,420 | 5,420 | 5,250 | 5,400 | 9,000 | 5,400 |
| 1999-01-19 | 5,500 | 5,500 | 5,380 | 5,450 | 2,000 | 5,450 |
| 1999-01-18 | 5,500 | 5,500 | 5,410 | 5,410 | 1,100 | 5,410 |
| 1999-01-14 | 5,350 | 5,390 | 5,190 | 5,390 | 4,900 | 5,390 |
| 1999-01-13 | 5,400 | 5,400 | 5,320 | 5,350 | 2,400 | 5,350 |
| 1999-01-12 | 5,590 | 5,590 | 5,460 | 5,480 | 3,200 | 5,480 |
| 1999-01-11 | 5,600 | 5,600 | 5,600 | 5,600 | 1,300 | 5,600 |
| 1999-01-08 | 5,600 | 5,620 | 5,600 | 5,610 | 2,300 | 5,610 |
| 1999-01-07 | 5,860 | 5,860 | 5,790 | 5,790 | 1,900 | 5,790 |
| 1999-01-06 | 5,550 | 5,560 | 5,550 | 5,560 | 700 | 5,560 |
| 1999-01-05 | 5,900 | 5,900 | 5,510 | 5,550 | 5,400 | 5,550 |
| 1999-01-04 | 5,800 | 5,800 | 5,650 | 5,650 | 3,700 | 5,650 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
