8364 (株)清水銀行 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 | 4,800 | 4,950 | 4,800 | 4,950 | 200 | 4,950 |
| 1999-12-29 | 4,910 | 4,910 | 4,800 | 4,800 | 400 | 4,800 |
| 1999-12-28 | 4,900 | 5,000 | 4,900 | 5,000 | 300 | 5,000 |
| 1999-12-27 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1999-12-24 | 5,010 | 5,020 | 5,000 | 5,000 | 1,800 | 5,000 |
| 1999-12-22 | 5,480 | 5,480 | 5,000 | 5,000 | 2,900 | 5,000 |
| 1999-12-21 | 4,680 | 4,980 | 4,680 | 4,980 | 1,800 | 4,980 |
| 1999-12-20 | 4,750 | 4,750 | 4,600 | 4,680 | 3,700 | 4,680 |
| 1999-12-17 | 4,600 | 4,890 | 4,400 | 4,500 | 2,600 | 4,500 |
| 1999-12-16 | 5,000 | 5,000 | 4,600 | 4,900 | 2,800 | 4,900 |
| 1999-12-15 | 5,150 | 5,150 | 5,000 | 5,000 | 800 | 5,000 |
| 1999-12-14 | 5,050 | 5,100 | 5,050 | 5,050 | 1,700 | 5,050 |
| 1999-12-13 | 5,100 | 5,100 | 5,050 | 5,050 | 800 | 5,050 |
| 1999-12-10 | 5,170 | 5,270 | 5,050 | 5,060 | 12,900 | 5,060 |
| 1999-12-09 | 5,320 | 5,320 | 5,170 | 5,170 | 900 | 5,170 |
| 1999-12-08 | 5,520 | 5,600 | 5,320 | 5,320 | 2,900 | 5,320 |
| 1999-12-07 | 5,460 | 5,620 | 5,460 | 5,620 | 1,900 | 5,620 |
| 1999-12-06 | 5,150 | 5,750 | 5,150 | 5,660 | 3,700 | 5,660 |
| 1999-12-03 | 5,410 | 5,530 | 5,200 | 5,350 | 3,400 | 5,350 |
| 1999-12-02 | 5,810 | 5,810 | 5,350 | 5,350 | 5,900 | 5,350 |
| 1999-12-01 | 5,310 | 5,520 | 5,310 | 5,470 | 2,400 | 5,470 |
| 1999-11-30 | 5,650 | 5,650 | 5,500 | 5,500 | 1,500 | 5,500 |
| 1999-11-29 | 5,790 | 5,790 | 5,780 | 5,780 | 300 | 5,780 |
| 1999-11-26 | 5,800 | 5,800 | 5,780 | 5,800 | 800 | 5,800 |
| 1999-11-25 | 5,800 | 5,800 | 5,700 | 5,800 | 1,300 | 5,800 |
| 1999-11-24 | 5,950 | 5,950 | 5,800 | 5,800 | 5,900 | 5,800 |
| 1999-11-22 | 5,950 | 5,950 | 5,850 | 5,850 | 1,100 | 5,850 |
| 1999-11-19 | 5,950 | 5,950 | 5,950 | 5,950 | 1,800 | 5,950 |
| 1999-11-18 | 6,110 | 6,110 | 5,870 | 5,950 | 4,300 | 5,950 |
| 1999-11-17 | 5,890 | 5,990 | 5,890 | 5,990 | 1,700 | 5,990 |
| 1999-11-16 | 5,870 | 5,990 | 5,870 | 5,890 | 500 | 5,890 |
| 1999-11-15 | 5,850 | 5,870 | 5,850 | 5,870 | 1,400 | 5,870 |
| 1999-11-12 | 5,950 | 6,000 | 5,800 | 5,850 | 1,800 | 5,850 |
| 1999-11-11 | 6,050 | 6,050 | 6,050 | 6,050 | 200 | 6,050 |
| 1999-11-10 | 6,060 | 6,060 | 6,050 | 6,050 | 1,000 | 6,050 |
| 1999-11-09 | 6,120 | 6,130 | 6,120 | 6,130 | 1,800 | 6,130 |
| 1999-11-08 | 6,140 | 6,140 | 6,140 | 6,140 | 1,900 | 6,140 |
| 1999-11-05 | 6,140 | 6,150 | 6,140 | 6,140 | 600 | 6,140 |
| 1999-11-04 | 6,000 | 6,200 | 6,000 | 6,190 | 1,500 | 6,190 |
| 1999-11-02 | 6,180 | 6,200 | 6,180 | 6,200 | 5,800 | 6,200 |
| 1999-11-01 | 6,080 | 6,100 | 6,080 | 6,100 | 2,200 | 6,100 |
| 1999-10-29 | 5,930 | 6,180 | 5,930 | 6,180 | 2,000 | 6,180 |
| 1999-10-28 | 5,820 | 5,930 | 5,820 | 5,930 | 1,300 | 5,930 |
| 1999-10-27 | 5,750 | 5,920 | 5,750 | 5,920 | 600 | 5,920 |
| 1999-10-26 | 5,880 | 5,900 | 5,880 | 5,900 | 500 | 5,900 |
| 1999-10-25 | 5,770 | 5,880 | 5,770 | 5,880 | 1,600 | 5,880 |
| 1999-10-22 | 6,050 | 6,050 | 5,870 | 5,870 | 2,500 | 5,870 |
| 1999-10-21 | 5,880 | 5,880 | 5,870 | 5,880 | 900 | 5,880 |
| 1999-10-20 | 5,870 | 5,880 | 5,870 | 5,880 | 1,500 | 5,880 |
| 1999-10-19 | 5,870 | 5,870 | 5,870 | 5,870 | 2,700 | 5,870 |
| 1999-10-18 | 5,870 | 5,870 | 5,870 | 5,870 | 1,200 | 5,870 |
| 1999-10-15 | 5,800 | 5,880 | 5,800 | 5,870 | 600 | 5,870 |
| 1999-10-14 | 5,870 | 6,180 | 5,870 | 6,180 | 500 | 6,180 |
| 1999-10-13 | 6,180 | 6,180 | 6,170 | 6,170 | 300 | 6,170 |
| 1999-10-12 | 6,000 | 6,200 | 6,000 | 6,180 | 2,100 | 6,180 |
| 1999-10-08 | 5,900 | 6,000 | 5,800 | 6,000 | 1,300 | 6,000 |
| 1999-10-07 | 5,800 | 5,800 | 5,800 | 5,800 | 300 | 5,800 |
| 1999-10-06 | 5,800 | 6,000 | 5,800 | 5,900 | 700 | 5,900 |
| 1999-10-05 | 5,800 | 5,800 | 5,800 | 5,800 | 700 | 5,800 |
| 1999-10-04 | 6,000 | 6,000 | 6,000 | 6,000 | 2,600 | 6,000 |
| 1999-10-01 | 6,000 | 6,180 | 5,970 | 5,970 | 600 | 5,970 |
| 1999-09-30 | 5,900 | 6,000 | 5,900 | 6,000 | 1,400 | 6,000 |
| 1999-09-29 | 5,900 | 5,900 | 5,700 | 5,900 | 1,300 | 5,900 |
| 1999-09-28 | 5,900 | 5,900 | 5,900 | 5,900 | 100 | 5,900 |
| 1999-09-27 | 5,900 | 5,910 | 5,900 | 5,910 | 900 | 5,910 |
| 1999-09-24 | 5,890 | 6,090 | 5,890 | 5,900 | 800 | 5,900 |
| 1999-09-22 | 6,200 | 6,200 | 5,810 | 6,090 | 3,800 | 6,090 |
| 1999-09-21 | 6,200 | 6,200 | 6,000 | 6,200 | 1,700 | 6,200 |
| 1999-09-20 | 6,200 | 6,220 | 6,190 | 6,220 | 5,100 | 6,220 |
| 1999-09-17 | 6,200 | 6,200 | 6,200 | 6,200 | 800 | 6,200 |
| 1999-09-16 | 5,900 | 6,000 | 5,900 | 6,000 | 700 | 6,000 |
| 1999-09-14 | 5,970 | 5,970 | 5,870 | 5,970 | 600 | 5,970 |
| 1999-09-13 | 6,000 | 6,000 | 5,990 | 6,000 | 500 | 6,000 |
| 1999-09-10 | 6,200 | 6,200 | 6,100 | 6,200 | 7,500 | 6,200 |
| 1999-09-09 | 6,000 | 6,000 | 5,800 | 5,800 | 1,300 | 5,800 |
| 1999-09-08 | 6,040 | 6,040 | 6,000 | 6,000 | 500 | 6,000 |
| 1999-09-07 | 6,040 | 6,070 | 5,940 | 6,040 | 600 | 6,040 |
| 1999-09-06 | 6,070 | 6,070 | 5,940 | 6,040 | 1,200 | 6,040 |
| 1999-09-03 | 6,090 | 6,090 | 6,090 | 6,090 | 1,000 | 6,090 |
| 1999-09-02 | 6,100 | 6,150 | 5,990 | 6,090 | 5,100 | 6,090 |
| 1999-09-01 | 6,100 | 6,100 | 6,090 | 6,090 | 700 | 6,090 |
| 1999-08-31 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 1999-08-30 | 6,090 | 6,090 | 6,030 | 6,030 | 400 | 6,030 |
| 1999-08-27 | 6,000 | 6,100 | 6,000 | 6,100 | 200 | 6,100 |
| 1999-08-26 | 5,900 | 6,010 | 5,900 | 6,000 | 1,300 | 6,000 |
| 1999-08-25 | 6,000 | 6,000 | 5,900 | 6,000 | 2,700 | 6,000 |
| 1999-08-24 | 6,250 | 6,250 | 6,150 | 6,150 | 2,200 | 6,150 |
| 1999-08-23 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 5,960 |
| 1999-08-20 | 6,000 | 6,000 | 5,760 | 5,760 | 5,900 | 5,760 |
| 1999-08-19 | 5,760 | 6,000 | 5,760 | 6,000 | 600 | 6,000 |
| 1999-08-18 | 6,100 | 6,100 | 5,760 | 5,760 | 5,800 | 5,760 |
| 1999-08-16 | 6,000 | 6,000 | 6,000 | 6,000 | 300 | 6,000 |
| 1999-08-13 | 5,750 | 5,750 | 5,700 | 5,700 | 4,200 | 5,700 |
| 1999-08-12 | 5,750 | 5,780 | 5,750 | 5,750 | 1,200 | 5,750 |
| 1999-08-11 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 5,750 |
| 1999-08-10 | 5,740 | 5,740 | 5,740 | 5,740 | 400 | 5,740 |
| 1999-08-09 | 6,000 | 6,000 | 5,740 | 5,740 | 800 | 5,740 |
| 1999-08-06 | 5,760 | 5,760 | 5,740 | 5,740 | 3,400 | 5,740 |
| 1999-08-05 | 5,760 | 6,020 | 5,760 | 5,760 | 600 | 5,760 |
| 1999-08-04 | 5,810 | 6,090 | 5,750 | 5,750 | 2,600 | 5,750 |
| 1999-08-03 | 6,200 | 6,200 | 5,800 | 5,800 | 8,300 | 5,800 |
| 1999-08-02 | 5,920 | 6,020 | 5,750 | 5,800 | 4,300 | 5,800 |
| 1999-07-30 | 5,900 | 6,020 | 5,900 | 6,020 | 1,000 | 6,020 |
| 1999-07-29 | 5,900 | 6,000 | 5,900 | 5,900 | 1,400 | 5,900 |
| 1999-07-28 | 6,050 | 6,100 | 6,000 | 6,000 | 1,600 | 6,000 |
| 1999-07-27 | 6,050 | 6,050 | 6,000 | 6,000 | 1,600 | 6,000 |
| 1999-07-26 | 6,100 | 6,110 | 6,100 | 6,110 | 400 | 6,110 |
| 1999-07-23 | 6,130 | 6,130 | 6,020 | 6,100 | 1,800 | 6,100 |
| 1999-07-22 | 6,540 | 6,540 | 6,130 | 6,130 | 3,400 | 6,130 |
| 1999-07-21 | 6,300 | 6,310 | 6,130 | 6,140 | 4,500 | 6,140 |
| 1999-07-19 | 6,400 | 6,410 | 6,300 | 6,300 | 5,100 | 6,300 |
| 1999-07-16 | 6,210 | 6,400 | 6,200 | 6,400 | 3,900 | 6,400 |
| 1999-07-15 | 6,000 | 6,200 | 6,000 | 6,200 | 7,100 | 6,200 |
| 1999-07-14 | 5,970 | 6,050 | 5,900 | 5,900 | 1,200 | 5,900 |
| 1999-07-13 | 6,000 | 6,030 | 6,000 | 6,000 | 5,600 | 6,000 |
| 1999-07-12 | 6,000 | 6,100 | 5,950 | 6,100 | 3,100 | 6,100 |
| 1999-07-09 | 6,100 | 6,100 | 6,000 | 6,100 | 2,200 | 6,100 |
| 1999-07-08 | 6,110 | 6,110 | 6,040 | 6,040 | 300 | 6,040 |
| 1999-07-07 | 6,100 | 6,200 | 6,100 | 6,110 | 700 | 6,110 |
| 1999-07-06 | 6,070 | 6,170 | 6,070 | 6,100 | 1,100 | 6,100 |
| 1999-07-05 | 6,150 | 6,170 | 6,150 | 6,170 | 1,500 | 6,170 |
| 1999-07-02 | 6,330 | 6,330 | 6,330 | 6,330 | 2,600 | 6,330 |
| 1999-07-01 | 6,040 | 6,040 | 6,030 | 6,030 | 1,200 | 6,030 |
| 1999-06-30 | 6,040 | 6,040 | 5,940 | 6,030 | 2,100 | 6,030 |
| 1999-06-29 | 6,100 | 6,100 | 6,040 | 6,040 | 1,100 | 6,040 |
| 1999-06-28 | 6,150 | 6,150 | 6,100 | 6,100 | 2,900 | 6,100 |
| 1999-06-25 | 6,150 | 6,170 | 6,150 | 6,150 | 1,000 | 6,150 |
| 1999-06-24 | 6,160 | 6,170 | 6,150 | 6,150 | 3,300 | 6,150 |
| 1999-06-23 | 6,160 | 6,190 | 6,150 | 6,160 | 2,900 | 6,160 |
| 1999-06-22 | 6,200 | 6,200 | 6,200 | 6,200 | 2,400 | 6,200 |
| 1999-06-21 | 6,150 | 6,200 | 6,150 | 6,200 | 1,900 | 6,200 |
| 1999-06-18 | 6,150 | 6,170 | 6,150 | 6,150 | 3,600 | 6,150 |
| 1999-06-17 | 6,150 | 6,160 | 6,150 | 6,150 | 600 | 6,150 |
| 1999-06-15 | 6,200 | 6,200 | 6,200 | 6,200 | 600 | 6,200 |
| 1999-06-14 | 6,150 | 6,200 | 6,150 | 6,200 | 1,000 | 6,200 |
| 1999-06-11 | 6,200 | 6,200 | 6,150 | 6,150 | 6,900 | 6,150 |
| 1999-06-10 | 6,090 | 6,150 | 6,090 | 6,090 | 6,600 | 6,090 |
| 1999-06-09 | 6,150 | 6,150 | 6,080 | 6,090 | 1,100 | 6,090 |
| 1999-06-08 | 6,150 | 6,150 | 6,150 | 6,150 | 300 | 6,150 |
| 1999-06-07 | 6,050 | 6,150 | 6,050 | 6,150 | 400 | 6,150 |
| 1999-06-04 | 6,150 | 6,150 | 6,110 | 6,150 | 1,300 | 6,150 |
| 1999-06-03 | 6,200 | 6,200 | 6,150 | 6,150 | 200 | 6,150 |
| 1999-06-02 | 6,200 | 6,200 | 6,200 | 6,200 | 3,300 | 6,200 |
| 1999-06-01 | 6,040 | 6,100 | 6,040 | 6,100 | 500 | 6,100 |
| 1999-05-31 | 6,170 | 6,170 | 6,030 | 6,030 | 200 | 6,030 |
| 1999-05-28 | 6,080 | 6,180 | 6,080 | 6,180 | 700 | 6,180 |
| 1999-05-27 | 6,160 | 6,180 | 6,160 | 6,180 | 300 | 6,180 |
| 1999-05-26 | 6,160 | 6,160 | 6,160 | 6,160 | 200 | 6,160 |
| 1999-05-25 | 6,100 | 6,160 | 6,100 | 6,160 | 2,300 | 6,160 |
| 1999-05-24 | 6,200 | 6,200 | 6,100 | 6,100 | 2,900 | 6,100 |
| 1999-05-21 | 6,100 | 6,200 | 6,040 | 6,200 | 1,200 | 6,200 |
| 1999-05-20 | 6,100 | 6,110 | 6,100 | 6,100 | 3,500 | 6,100 |
| 1999-05-19 | 6,100 | 6,100 | 6,100 | 6,100 | 500 | 6,100 |
| 1999-05-18 | 6,250 | 6,250 | 6,080 | 6,080 | 2,700 | 6,080 |
| 1999-05-17 | 6,070 | 6,080 | 6,070 | 6,080 | 800 | 6,080 |
| 1999-05-14 | 6,070 | 6,070 | 6,070 | 6,070 | 100 | 6,070 |
| 1999-05-13 | 6,060 | 6,070 | 6,060 | 6,070 | 500 | 6,070 |
| 1999-05-12 | 6,060 | 6,060 | 6,060 | 6,060 | 500 | 6,060 |
| 1999-05-11 | 6,060 | 6,060 | 6,060 | 6,060 | 700 | 6,060 |
| 1999-05-10 | 6,160 | 6,160 | 6,060 | 6,060 | 300 | 6,060 |
| 1999-05-07 | 6,330 | 6,330 | 6,060 | 6,060 | 4,000 | 6,060 |
| 1999-05-06 | 6,240 | 6,240 | 6,030 | 6,030 | 1,000 | 6,030 |
| 1999-04-30 | 6,010 | 6,200 | 6,010 | 6,010 | 2,200 | 6,010 |
| 1999-04-28 | 6,150 | 6,150 | 6,100 | 6,150 | 900 | 6,150 |
| 1999-04-27 | 6,090 | 6,100 | 6,000 | 6,100 | 2,600 | 6,100 |
| 1999-04-26 | 6,000 | 6,100 | 6,000 | 6,100 | 300 | 6,100 |
| 1999-04-23 | 6,050 | 6,250 | 6,050 | 6,050 | 400 | 6,050 |
| 1999-04-22 | 6,300 | 6,300 | 6,020 | 6,030 | 3,300 | 6,030 |
| 1999-04-21 | 6,000 | 6,040 | 6,000 | 6,020 | 1,700 | 6,020 |
| 1999-04-20 | 6,170 | 6,170 | 5,970 | 5,980 | 3,700 | 5,980 |
| 1999-04-19 | 5,960 | 5,970 | 5,960 | 5,970 | 800 | 5,970 |
| 1999-04-16 | 5,950 | 6,000 | 5,950 | 5,990 | 1,500 | 5,990 |
| 1999-04-15 | 5,900 | 5,950 | 5,900 | 5,950 | 1,200 | 5,950 |
| 1999-04-14 | 5,900 | 5,900 | 5,900 | 5,900 | 300 | 5,900 |
| 1999-04-13 | 5,900 | 5,920 | 5,900 | 5,900 | 3,800 | 5,900 |
| 1999-04-12 | 5,930 | 5,930 | 5,900 | 5,900 | 800 | 5,900 |
| 1999-04-09 | 6,000 | 6,000 | 5,800 | 6,000 | 2,100 | 6,000 |
| 1999-04-08 | 5,750 | 5,800 | 5,750 | 5,800 | 500 | 5,800 |
| 1999-04-07 | 5,850 | 5,850 | 5,850 | 5,850 | 300 | 5,850 |
| 1999-04-06 | 5,830 | 5,830 | 5,820 | 5,820 | 700 | 5,820 |
| 1999-04-05 | 5,800 | 6,000 | 5,800 | 6,000 | 900 | 6,000 |
| 1999-04-02 | 6,290 | 6,290 | 6,000 | 6,000 | 4,300 | 6,000 |
| 1999-04-01 | 6,130 | 6,130 | 6,050 | 6,090 | 1,600 | 6,090 |
| 1999-03-31 | 5,910 | 6,100 | 5,910 | 6,090 | 1,900 | 6,090 |
| 1999-03-30 | 5,900 | 5,920 | 5,900 | 5,900 | 1,100 | 5,900 |
| 1999-03-29 | 5,740 | 5,900 | 5,740 | 5,900 | 1,800 | 5,900 |
| 1999-03-26 | 5,760 | 5,890 | 5,760 | 5,760 | 700 | 5,760 |
| 1999-03-25 | 5,540 | 5,750 | 5,540 | 5,750 | 2,400 | 5,750 |
| 1999-03-24 | 6,100 | 6,100 | 5,500 | 5,500 | 7,900 | 5,500 |
| 1999-03-23 | 5,900 | 5,900 | 5,720 | 5,800 | 2,800 | 5,800 |
| 1999-03-19 | 5,750 | 5,900 | 5,750 | 5,900 | 4,100 | 5,900 |
| 1999-03-18 | 6,000 | 6,000 | 5,740 | 5,750 | 5,400 | 5,750 |
| 1999-03-17 | 5,900 | 5,900 | 5,800 | 5,900 | 1,500 | 5,900 |
| 1999-03-16 | 5,890 | 5,900 | 5,890 | 5,900 | 3,300 | 5,900 |
| 1999-03-15 | 5,950 | 6,000 | 5,810 | 5,810 | 4,600 | 5,810 |
| 1999-03-12 | 6,100 | 6,100 | 6,000 | 6,000 | 2,100 | 6,000 |
| 1999-03-11 | 5,990 | 6,100 | 5,990 | 6,090 | 2,700 | 6,090 |
| 1999-03-10 | 5,950 | 6,000 | 5,950 | 5,990 | 4,000 | 5,990 |
| 1999-03-09 | 5,900 | 6,000 | 5,900 | 6,000 | 3,000 | 6,000 |
| 1999-03-08 | 6,200 | 6,300 | 5,900 | 5,910 | 6,200 | 5,910 |
| 1999-03-05 | 6,100 | 6,200 | 6,090 | 6,200 | 5,000 | 6,200 |
| 1999-03-04 | 6,100 | 6,100 | 5,910 | 5,910 | 500 | 5,910 |
| 1999-03-03 | 5,900 | 5,900 | 5,900 | 5,900 | 700 | 5,900 |
| 1999-03-02 | 6,130 | 6,130 | 5,900 | 5,900 | 3,900 | 5,900 |
| 1999-03-01 | 5,950 | 5,950 | 5,930 | 5,930 | 500 | 5,930 |
| 1999-02-26 | 6,160 | 6,200 | 6,000 | 6,180 | 1,700 | 6,180 |
| 1999-02-25 | 5,940 | 6,050 | 5,940 | 6,050 | 300 | 6,050 |
| 1999-02-24 | 6,390 | 6,390 | 5,900 | 6,320 | 7,700 | 6,320 |
| 1999-02-23 | 6,450 | 6,450 | 6,150 | 6,400 | 3,400 | 6,400 |
| 1999-02-22 | 6,200 | 6,200 | 6,100 | 6,150 | 500 | 6,150 |
| 1999-02-19 | 6,050 | 6,050 | 5,900 | 5,900 | 2,400 | 5,900 |
| 1999-02-18 | 6,050 | 6,050 | 6,050 | 6,050 | 2,900 | 6,050 |
| 1999-02-17 | 5,910 | 5,950 | 5,910 | 5,950 | 400 | 5,950 |
| 1999-02-16 | 6,000 | 6,090 | 5,900 | 5,900 | 2,100 | 5,900 |
| 1999-02-15 | 5,900 | 6,200 | 5,900 | 6,100 | 1,400 | 6,100 |
| 1999-02-12 | 5,900 | 5,900 | 5,900 | 5,900 | 200 | 5,900 |
| 1999-02-10 | 5,840 | 5,940 | 5,800 | 5,900 | 700 | 5,900 |
| 1999-02-09 | 5,940 | 5,990 | 5,750 | 5,940 | 2,800 | 5,940 |
| 1999-02-08 | 5,940 | 5,950 | 5,940 | 5,950 | 300 | 5,950 |
| 1999-02-05 | 5,750 | 5,940 | 5,740 | 5,940 | 400 | 5,940 |
| 1999-02-04 | 5,800 | 6,000 | 5,740 | 5,740 | 1,400 | 5,740 |
| 1999-02-03 | 6,150 | 6,150 | 5,750 | 6,000 | 1,300 | 6,000 |
| 1999-02-02 | 6,250 | 6,350 | 6,150 | 6,150 | 3,400 | 6,150 |
| 1999-02-01 | 5,940 | 5,940 | 5,930 | 5,930 | 800 | 5,930 |
| 1999-01-29 | 6,000 | 6,000 | 5,900 | 5,900 | 500 | 5,900 |
| 1999-01-28 | 6,050 | 6,050 | 6,050 | 6,050 | 300 | 6,050 |
| 1999-01-27 | 5,900 | 6,050 | 5,900 | 6,050 | 5,800 | 6,050 |
| 1999-01-26 | 5,870 | 5,880 | 5,870 | 5,880 | 1,800 | 5,880 |
| 1999-01-25 | 5,870 | 5,900 | 5,770 | 5,870 | 1,900 | 5,870 |
| 1999-01-22 | 5,950 | 5,950 | 5,750 | 5,870 | 3,500 | 5,870 |
| 1999-01-21 | 5,890 | 5,900 | 5,890 | 5,900 | 1,300 | 5,900 |
| 1999-01-20 | 5,900 | 5,900 | 5,700 | 5,900 | 3,000 | 5,900 |
| 1999-01-19 | 5,980 | 5,980 | 5,900 | 5,900 | 2,400 | 5,900 |
| 1999-01-18 | 5,680 | 5,680 | 5,680 | 5,680 | 300 | 5,680 |
| 1999-01-14 | 5,680 | 5,880 | 5,680 | 5,680 | 700 | 5,680 |
| 1999-01-13 | 5,600 | 5,680 | 5,600 | 5,680 | 500 | 5,680 |
| 1999-01-12 | 5,670 | 5,680 | 5,670 | 5,680 | 400 | 5,680 |
| 1999-01-11 | 5,670 | 5,670 | 5,670 | 5,670 | 100 | 5,670 |
| 1999-01-08 | 5,720 | 5,720 | 5,680 | 5,720 | 900 | 5,720 |
| 1999-01-07 | 5,790 | 5,900 | 5,790 | 5,900 | 1,000 | 5,900 |
| 1999-01-06 | 5,750 | 5,790 | 5,750 | 5,790 | 200 | 5,790 |
| 1999-01-05 | 6,090 | 6,090 | 5,750 | 5,790 | 3,600 | 5,790 |
| 1999-01-04 | 5,730 | 5,730 | 5,710 | 5,720 | 600 | 5,720 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
