8508 Jトラスト(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 | 1,196 | 1,345 | 1,196 | 1,304 | 22,095 | 585.34 |
| 1999-12-29 | 1,052 | 1,185 | 1,052 | 1,185 | 43,185 | 531.92 |
| 1999-12-28 | 1,075 | 1,165 | 1,050 | 1,050 | 4,017 | 471.32 |
| 1999-12-27 | 1,115 | 1,145 | 1,115 | 1,145 | 7,030 | 513.97 |
| 1999-12-24 | 1,085 | 1,095 | 1,065 | 1,095 | 14,060 | 491.52 |
| 1999-12-22 | 1,046 | 1,095 | 1,016 | 1,016 | 15,065 | 456.06 |
| 1999-12-21 | 1,065 | 1,065 | 1,016 | 1,046 | 18,077 | 469.53 |
| 1999-12-20 | 1,146 | 1,146 | 1,006 | 1,006 | 25,108 | 451.57 |
| 1999-12-17 | 1,165 | 1,165 | 1,095 | 1,144 | 22,095 | 513.52 |
| 1999-12-16 | 1,145 | 1,165 | 1,115 | 1,165 | 30,129 | 522.95 |
| 1999-12-15 | 1,065 | 1,145 | 1,065 | 1,145 | 6,026 | 513.97 |
| 1999-12-14 | 1,185 | 1,185 | 1,145 | 1,145 | 16,069 | 513.97 |
| 1999-12-13 | 1,195 | 1,236 | 1,185 | 1,185 | 42,181 | 531.92 |
| 1999-12-10 | 1,006 | 1,175 | 1,006 | 1,174 | 36,155 | 526.99 |
| 1999-12-09 | 1,155 | 1,155 | 1,016 | 1,085 | 25,108 | 487.04 |
| 1999-12-08 | 1,343 | 1,343 | 1,215 | 1,215 | 5,022 | 545.39 |
| 1999-12-07 | 1,324 | 1,362 | 1,275 | 1,353 | 6,026 | 607.33 |
| 1999-12-06 | 1,324 | 1,344 | 1,324 | 1,344 | 25,108 | 603.29 |
| 1999-12-03 | 1,384 | 1,414 | 1,354 | 1,364 | 8,034 | 612.27 |
| 1999-12-02 | 1,350 | 1,350 | 1,304 | 1,344 | 5,022 | 603.29 |
| 1999-12-01 | 1,374 | 1,426 | 1,346 | 1,394 | 11,047 | 625.74 |
| 1999-11-30 | 1,345 | 1,489 | 1,345 | 1,464 | 23,099 | 657.16 |
| 1999-11-29 | 1,473 | 1,474 | 1,304 | 1,445 | 12,052 | 648.63 |
| 1999-11-26 | 1,474 | 1,494 | 1,436 | 1,474 | 23,099 | 661.65 |
| 1999-11-25 | 1,444 | 1,493 | 1,424 | 1,474 | 13,056 | 661.65 |
| 1999-11-24 | 1,413 | 1,509 | 1,304 | 1,494 | 39,168 | 670.63 |
| 1999-11-22 | 1,593 | 1,593 | 1,592 | 1,592 | 2,009 | 714.62 |
| 1999-11-19 | 1,495 | 1,593 | 1,494 | 1,543 | 24,103 | 692.62 |
| 1999-11-18 | 1,445 | 1,543 | 1,394 | 1,494 | 9,039 | 670.63 |
| 1999-11-17 | 1,394 | 1,474 | 1,394 | 1,454 | 12,052 | 652.67 |
| 1999-11-16 | 1,404 | 1,454 | 1,404 | 1,445 | 39,168 | 648.63 |
| 1999-11-15 | 1,574 | 1,574 | 1,364 | 1,543 | 13,056 | 692.62 |
| 1999-11-12 | 1,613 | 1,643 | 1,593 | 1,593 | 49,211 | 715.07 |
| 1999-11-11 | 1,563 | 1,594 | 1,542 | 1,593 | 61,262 | 715.07 |
| 1999-11-10 | 1,434 | 1,474 | 1,414 | 1,414 | 104,447 | 634.72 |
| 1999-11-09 | 1,095 | 1,461 | 1,095 | 1,414 | 37,159 | 634.72 |
| 1999-11-08 | 1,374 | 1,394 | 1,275 | 1,294 | 22,095 | 580.85 |
| 1999-11-05 | 1,563 | 1,563 | 1,444 | 1,465 | 22,095 | 657.61 |
| 1999-11-04 | 1,643 | 1,693 | 1,583 | 1,593 | 44,189 | 715.07 |
| 1999-11-02 | 1,424 | 1,693 | 1,424 | 1,643 | 44,189 | 737.51 |
| 1999-11-01 | 1,792 | 1,792 | 1,593 | 1,603 | 53,228 | 719.55 |
| 1999-10-29 | 1,991 | 1,996 | 1,842 | 1,892 | 37,159 | 849.28 |
| 1999-10-28 | 2,151 | 2,151 | 1,852 | 1,991 | 39,168 | 893.72 |
| 1999-10-27 | 2,290 | 2,290 | 2,171 | 2,171 | 20,086 | 974.52 |
| 1999-10-26 | 2,340 | 2,340 | 2,290 | 2,290 | 2,009 | 1,027.93 |
| 1999-10-25 | 2,489 | 2,489 | 2,340 | 2,340 | 11,047 | 1,050.38 |
| 1999-10-22 | 2,440 | 2,440 | 2,340 | 2,340 | 7,030 | 1,050.38 |
| 1999-10-21 | 2,390 | 2,440 | 2,390 | 2,440 | 12,052 | 1,095.27 |
| 1999-10-20 | 2,295 | 2,380 | 2,270 | 2,370 | 33,142 | 1,063.85 |
| 1999-10-19 | 2,191 | 2,290 | 2,191 | 2,201 | 30,129 | 987.98 |
| 1999-10-18 | 2,390 | 2,390 | 2,151 | 2,151 | 14,060 | 965.54 |
| 1999-10-15 | 2,489 | 2,494 | 2,420 | 2,430 | 7,030 | 1,090.78 |
| 1999-10-14 | 2,554 | 2,554 | 2,549 | 2,549 | 8,034 | 1,144.19 |
| 1999-10-13 | 2,639 | 2,639 | 2,549 | 2,549 | 9,039 | 1,144.19 |
| 1999-10-12 | 2,763 | 2,763 | 2,683 | 2,683 | 7,030 | 1,204.34 |
| 1999-10-08 | 2,768 | 2,768 | 2,768 | 2,768 | 1,004 | 1,242.50 |
| 1999-10-07 | 2,743 | 2,748 | 2,649 | 2,649 | 18,077 | 1,189.08 |
| 1999-10-06 | 2,838 | 2,838 | 2,738 | 2,748 | 11,047 | 1,233.52 |
| 1999-10-05 | 2,977 | 2,987 | 2,838 | 2,838 | 23,099 | 1,273.92 |
| 1999-10-04 | 2,863 | 2,937 | 2,838 | 2,838 | 32,138 | 1,273.92 |
| 1999-10-01 | 2,519 | 2,738 | 2,489 | 2,738 | 19,082 | 1,229.03 |
| 1999-09-30 | 2,390 | 2,440 | 2,390 | 2,440 | 18,077 | 1,095.27 |
| 1999-09-29 | 2,489 | 2,489 | 2,390 | 2,390 | 11,047 | 1,072.82 |
| 1999-09-28 | 2,489 | 2,509 | 2,469 | 2,489 | 41,176 | 1,117.26 |
| 1999-09-27 | 2,589 | 2,624 | 2,489 | 2,489 | 22,095 | 1,117.26 |
| 1999-09-24 | 4,122 | 4,122 | 3,784 | 3,883 | 47,202 | 1,162 |
| 1999-09-22 | 3,843 | 4,072 | 3,843 | 4,072 | 25,108 | 1,218.56 |
| 1999-09-21 | 4,282 | 4,302 | 4,182 | 4,182 | 25,108 | 1,251.48 |
| 1999-09-20 | 4,172 | 4,242 | 4,172 | 4,242 | 31,133 | 1,269.43 |
| 1999-09-17 | 4,092 | 4,092 | 3,983 | 3,983 | 27,116 | 1,191.93 |
| 1999-09-16 | 4,242 | 4,242 | 4,082 | 4,142 | 24,103 | 1,239.51 |
| 1999-09-14 | 4,381 | 4,421 | 4,182 | 4,242 | 23,099 | 1,269.43 |
| 1999-09-13 | 4,481 | 4,481 | 4,381 | 4,381 | 49,211 | 1,311.03 |
| 1999-09-10 | 4,232 | 4,371 | 4,132 | 4,361 | 55,237 | 1,305.04 |
| 1999-09-09 | 4,580 | 4,730 | 4,182 | 4,232 | 134,576 | 1,266.44 |
| 1999-09-08 | 4,212 | 4,481 | 4,212 | 4,481 | 397,704 | 1,340.95 |
| 1999-09-07 | 3,565 | 4,013 | 3,485 | 4,013 | 90,387 | 1,200.90 |
| 1999-09-06 | 3,435 | 3,515 | 3,385 | 3,515 | 43,185 | 1,051.88 |
| 1999-09-03 | 3,415 | 3,435 | 3,296 | 3,435 | 17,073 | 1,027.93 |
| 1999-09-02 | 3,435 | 3,435 | 3,286 | 3,385 | 15,065 | 1,012.97 |
| 1999-09-01 | 3,485 | 3,485 | 3,455 | 3,455 | 5,022 | 1,033.92 |
| 1999-08-31 | 3,385 | 3,485 | 3,385 | 3,475 | 18,077 | 1,039.90 |
| 1999-08-30 | 3,336 | 3,336 | 3,236 | 3,326 | 3,013 | 995.32 |
| 1999-08-27 | 3,286 | 3,286 | 3,286 | 3,286 | 3,013 | 983.35 |
| 1999-08-26 | 3,286 | 3,336 | 3,286 | 3,336 | 9,039 | 998.31 |
| 1999-08-25 | 3,276 | 3,286 | 3,216 | 3,286 | 13,056 | 983.35 |
| 1999-08-24 | 3,306 | 3,306 | 3,216 | 3,286 | 9,039 | 983.35 |
| 1999-08-23 | 3,435 | 3,475 | 3,435 | 3,455 | 5,022 | 1,033.92 |
| 1999-08-20 | 3,286 | 3,286 | 3,236 | 3,286 | 6,026 | 983.35 |
| 1999-08-19 | 3,286 | 3,306 | 3,286 | 3,306 | 4,017 | 989.33 |
| 1999-08-18 | 3,555 | 3,555 | 3,485 | 3,485 | 12,052 | 1,042.90 |
| 1999-08-17 | 3,555 | 3,555 | 3,455 | 3,555 | 20,086 | 1,063.85 |
| 1999-08-16 | 3,585 | 3,634 | 3,525 | 3,555 | 12,052 | 1,063.85 |
| 1999-08-13 | 3,575 | 3,684 | 3,575 | 3,634 | 20,086 | 1,087.49 |
| 1999-08-12 | 3,515 | 3,575 | 3,425 | 3,535 | 21,090 | 1,057.86 |
| 1999-08-11 | 3,385 | 3,435 | 3,385 | 3,415 | 24,103 | 1,021.95 |
| 1999-08-10 | 3,346 | 3,385 | 3,316 | 3,385 | 24,103 | 1,012.97 |
| 1999-08-09 | 3,366 | 3,366 | 3,336 | 3,336 | 7,030 | 998.31 |
| 1999-08-06 | 3,316 | 3,316 | 3,286 | 3,286 | 6,026 | 983.35 |
| 1999-08-05 | 3,375 | 3,425 | 3,366 | 3,385 | 24,103 | 1,012.97 |
| 1999-08-04 | 3,326 | 3,385 | 3,316 | 3,316 | 22,095 | 992.32 |
| 1999-08-03 | 3,206 | 3,306 | 3,206 | 3,286 | 10,043 | 983.35 |
| 1999-08-02 | 3,276 | 3,395 | 3,276 | 3,385 | 46,198 | 1,012.97 |
| 1999-07-30 | 3,375 | 3,385 | 3,176 | 3,176 | 10,043 | 950.43 |
| 1999-07-29 | 3,176 | 3,435 | 3,176 | 3,435 | 16,069 | 1,027.93 |
| 1999-07-28 | 3,087 | 3,136 | 3,087 | 3,136 | 7,030 | 938.46 |
| 1999-07-27 | 3,146 | 3,146 | 3,047 | 3,087 | 11,047 | 923.80 |
| 1999-07-26 | 3,136 | 3,186 | 3,136 | 3,146 | 8,034 | 941.45 |
| 1999-07-23 | 3,196 | 3,196 | 3,136 | 3,186 | 17,073 | 953.42 |
| 1999-07-22 | 3,375 | 3,375 | 3,186 | 3,226 | 20,086 | 965.39 |
| 1999-07-21 | 3,336 | 3,336 | 3,226 | 3,226 | 17,073 | 965.39 |
| 1999-07-19 | 3,356 | 3,356 | 3,306 | 3,336 | 9,039 | 998.31 |
| 1999-07-16 | 3,485 | 3,495 | 3,395 | 3,405 | 14,060 | 1,018.96 |
| 1999-07-15 | 3,545 | 3,545 | 3,475 | 3,475 | 16,069 | 1,039.90 |
| 1999-07-14 | 3,485 | 3,644 | 3,395 | 3,604 | 23,099 | 1,078.51 |
| 1999-07-13 | 3,585 | 3,585 | 3,485 | 3,485 | 16,069 | 1,042.90 |
| 1999-07-12 | 3,385 | 3,535 | 3,385 | 3,535 | 21,090 | 1,057.86 |
| 1999-07-09 | 3,485 | 3,505 | 3,186 | 3,385 | 56,241 | 1,012.97 |
| 1999-07-08 | 3,784 | 3,784 | 3,585 | 3,634 | 48,206 | 1,087.49 |
| 1999-07-07 | 3,724 | 3,834 | 3,684 | 3,824 | 33,142 | 1,144.34 |
| 1999-07-06 | 3,794 | 3,923 | 3,754 | 3,754 | 23,099 | 1,123.40 |
| 1999-07-05 | 3,734 | 3,863 | 3,734 | 3,784 | 42,181 | 1,132.37 |
| 1999-07-02 | 3,784 | 3,784 | 3,664 | 3,734 | 64,275 | 1,117.41 |
| 1999-07-01 | 3,316 | 3,634 | 3,316 | 3,585 | 110,473 | 1,072.82 |
| 1999-06-30 | 3,276 | 3,385 | 3,276 | 3,366 | 57,245 | 1,007.29 |
| 1999-06-29 | 3,286 | 3,286 | 3,146 | 3,146 | 35,151 | 941.45 |
| 1999-06-28 | 3,027 | 3,186 | 3,027 | 3,186 | 10,043 | 953.42 |
| 1999-06-25 | 3,286 | 3,286 | 3,077 | 3,077 | 31,133 | 920.80 |
| 1999-06-24 | 3,196 | 3,336 | 3,186 | 3,186 | 43,185 | 953.42 |
| 1999-06-23 | 3,186 | 3,375 | 3,037 | 3,375 | 99,426 | 1,009.98 |
| 1999-06-22 | 3,107 | 3,186 | 3,047 | 3,127 | 48,206 | 935.77 |
| 1999-06-21 | 2,977 | 2,977 | 2,908 | 2,977 | 28,120 | 890.88 |
| 1999-06-18 | 2,927 | 2,987 | 2,917 | 2,977 | 53,228 | 890.88 |
| 1999-06-17 | 2,813 | 2,927 | 2,813 | 2,927 | 40,172 | 875.91 |
| 1999-06-16 | 2,888 | 2,888 | 2,793 | 2,793 | 13,056 | 835.81 |
| 1999-06-15 | 2,883 | 2,883 | 2,838 | 2,838 | 7,030 | 849.28 |
| 1999-06-14 | 2,888 | 2,888 | 2,888 | 2,888 | 1,004 | 864.24 |
| 1999-06-11 | 2,878 | 2,917 | 2,848 | 2,858 | 14,060 | 855.27 |
| 1999-06-10 | 2,927 | 2,937 | 2,848 | 2,937 | 15,065 | 878.91 |
| 1999-06-09 | 2,848 | 2,888 | 2,828 | 2,888 | 12,052 | 864.24 |
| 1999-06-08 | 2,898 | 2,987 | 2,898 | 2,977 | 27,116 | 890.88 |
| 1999-06-07 | 2,788 | 2,888 | 2,778 | 2,848 | 37,159 | 852.27 |
| 1999-06-04 | 2,788 | 2,828 | 2,788 | 2,788 | 15,065 | 834.32 |
| 1999-06-03 | 2,793 | 2,793 | 2,738 | 2,778 | 13,056 | 831.33 |
| 1999-06-02 | 2,718 | 2,773 | 2,669 | 2,773 | 18,077 | 829.83 |
| 1999-06-01 | 2,634 | 2,639 | 2,589 | 2,639 | 15,065 | 789.73 |
| 1999-05-31 | 2,639 | 2,673 | 2,609 | 2,634 | 25,108 | 788.23 |
| 1999-05-28 | 2,539 | 2,549 | 2,499 | 2,539 | 11,047 | 759.80 |
| 1999-05-27 | 2,738 | 2,738 | 2,649 | 2,669 | 10,043 | 798.71 |
| 1999-05-26 | 2,619 | 2,738 | 2,599 | 2,738 | 19,082 | 819.36 |
| 1999-05-25 | 2,669 | 2,678 | 2,669 | 2,673 | 5,022 | 799.90 |
| 1999-05-24 | 2,793 | 2,888 | 2,788 | 2,868 | 23,099 | 858.26 |
| 1999-05-21 | 2,678 | 2,788 | 2,678 | 2,788 | 48,206 | 834.32 |
| 1999-05-20 | 2,435 | 2,549 | 2,435 | 2,539 | 31,133 | 759.80 |
| 1999-05-19 | 2,539 | 2,539 | 2,390 | 2,499 | 43,185 | 747.83 |
| 1999-05-18 | 2,669 | 2,698 | 2,589 | 2,589 | 36,155 | 774.77 |
| 1999-05-17 | 2,788 | 2,788 | 2,688 | 2,738 | 24,103 | 819.36 |
| 1999-05-14 | 2,878 | 2,878 | 2,788 | 2,838 | 22,095 | 849.28 |
| 1999-05-13 | 2,888 | 2,937 | 2,888 | 2,893 | 49,211 | 865.74 |
| 1999-05-12 | 2,947 | 2,947 | 2,888 | 2,888 | 27,116 | 864.24 |
| 1999-05-11 | 2,917 | 2,947 | 2,878 | 2,947 | 52,224 | 881.90 |
| 1999-05-10 | 3,196 | 3,196 | 2,878 | 2,878 | 14,060 | 861.25 |
| 1999-05-07 | 3,256 | 3,256 | 3,146 | 3,186 | 32,138 | 953.42 |
| 1999-05-06 | 3,097 | 3,276 | 3,087 | 3,136 | 50,215 | 938.46 |
| 1999-04-30 | 2,997 | 3,087 | 2,987 | 3,027 | 46,198 | 905.84 |
| 1999-04-28 | 2,937 | 3,087 | 2,937 | 2,987 | 117,503 | 893.87 |
| 1999-04-27 | 2,927 | 2,957 | 2,868 | 2,937 | 115,495 | 878.91 |
| 1999-04-26 | 2,639 | 2,818 | 2,639 | 2,788 | 125,538 | 834.32 |
| 1999-04-23 | 2,489 | 2,678 | 2,489 | 2,554 | 153,658 | 764.29 |
| 1999-04-22 | 2,390 | 2,440 | 2,340 | 2,440 | 28,120 | 730.18 |
| 1999-04-21 | 2,390 | 2,430 | 2,390 | 2,390 | 51,219 | 715.22 |
| 1999-04-20 | 2,444 | 2,444 | 2,300 | 2,380 | 23,099 | 712.22 |
| 1999-04-19 | 2,484 | 2,489 | 2,430 | 2,430 | 46,198 | 727.19 |
| 1999-04-16 | 2,410 | 2,449 | 2,390 | 2,430 | 40,172 | 727.19 |
| 1999-04-15 | 2,420 | 2,430 | 2,380 | 2,410 | 29,125 | 721.20 |
| 1999-04-14 | 2,484 | 2,484 | 2,340 | 2,380 | 15,065 | 712.22 |
| 1999-04-13 | 2,489 | 2,489 | 2,415 | 2,484 | 22,095 | 743.35 |
| 1999-04-12 | 2,420 | 2,484 | 2,380 | 2,484 | 24,103 | 743.35 |
| 1999-04-09 | 2,440 | 2,459 | 2,390 | 2,420 | 55,237 | 724.19 |
| 1999-04-08 | 2,385 | 2,440 | 2,355 | 2,440 | 26,112 | 730.18 |
| 1999-04-07 | 2,484 | 2,484 | 2,390 | 2,390 | 17,073 | 715.22 |
| 1999-04-06 | 2,489 | 2,489 | 2,444 | 2,484 | 27,116 | 743.35 |
| 1999-04-05 | 2,479 | 2,559 | 2,360 | 2,559 | 44,189 | 765.79 |
| 1999-04-02 | 2,440 | 2,489 | 2,390 | 2,489 | 32,138 | 744.84 |
| 1999-04-01 | 2,479 | 2,479 | 2,390 | 2,469 | 34,146 | 738.86 |
| 1999-03-31 | 2,489 | 2,559 | 2,430 | 2,489 | 52,224 | 744.84 |
| 1999-03-30 | 2,564 | 2,564 | 2,410 | 2,420 | 45,194 | 724.19 |
| 1999-03-29 | 2,529 | 2,659 | 2,529 | 2,609 | 32,138 | 780.75 |
| 1999-03-26 | 2,355 | 2,718 | 2,350 | 2,688 | 81,348 | 804.39 |
| 1999-03-25 | 2,260 | 2,340 | 2,260 | 2,340 | 25,108 | 700.25 |
| 1999-03-24 | 2,360 | 2,360 | 2,181 | 2,290 | 32,138 | 685.29 |
| 1999-03-23 | 2,345 | 2,430 | 2,240 | 2,320 | 62,267 | 694.27 |
| 1999-03-19 | 2,071 | 2,340 | 2,071 | 2,340 | 83,357 | 700.25 |
| 1999-03-18 | 1,991 | 2,071 | 1,991 | 2,071 | 76,327 | 619.75 |
| 1999-03-17 | 1,922 | 1,991 | 1,922 | 1,991 | 77,331 | 595.81 |
| 1999-03-16 | 1,842 | 1,892 | 1,812 | 1,892 | 64,275 | 566.19 |
| 1999-03-15 | 1,852 | 1,892 | 1,791 | 1,842 | 59,254 | 551.22 |
| 1999-03-12 | 1,743 | 1,882 | 1,743 | 1,882 | 126,542 | 563.20 |
| 1999-03-11 | 1,663 | 1,743 | 1,653 | 1,743 | 69,297 | 521.60 |
| 1999-03-10 | 1,623 | 1,653 | 1,613 | 1,653 | 61,262 | 494.67 |
| 1999-03-09 | 1,603 | 1,632 | 1,573 | 1,623 | 45,194 | 485.69 |
| 1999-03-08 | 1,524 | 1,593 | 1,524 | 1,593 | 16,069 | 476.71 |
| 1999-03-05 | 1,623 | 1,643 | 1,601 | 1,623 | 91,391 | 485.69 |
| 1999-03-04 | 1,572 | 1,572 | 1,504 | 1,543 | 24,103 | 461.75 |
| 1999-03-03 | 1,510 | 1,572 | 1,494 | 1,572 | 42,181 | 470.43 |
| 1999-03-02 | 1,613 | 1,653 | 1,505 | 1,505 | 35,151 | 450.38 |
| 1999-03-01 | 1,631 | 1,660 | 1,574 | 1,583 | 60,258 | 473.72 |
| 1999-02-26 | 1,623 | 1,643 | 1,593 | 1,628 | 52,224 | 487.18 |
| 1999-02-25 | 1,543 | 1,623 | 1,543 | 1,623 | 72,310 | 485.69 |
| 1999-02-24 | 1,495 | 1,505 | 1,495 | 1,504 | 15,065 | 450.08 |
| 1999-02-23 | 1,495 | 1,504 | 1,494 | 1,494 | 27,116 | 447.08 |
| 1999-02-22 | 1,512 | 1,513 | 1,504 | 1,504 | 14,060 | 450.08 |
| 1999-02-19 | 1,484 | 1,513 | 1,459 | 1,513 | 24,103 | 452.77 |
| 1999-02-18 | 1,474 | 1,494 | 1,444 | 1,483 | 24,103 | 443.79 |
| 1999-02-17 | 1,553 | 1,553 | 1,494 | 1,494 | 22,095 | 447.08 |
| 1999-02-16 | 1,494 | 1,563 | 1,494 | 1,563 | 40,172 | 467.73 |
| 1999-02-15 | 1,573 | 1,583 | 1,494 | 1,496 | 14,060 | 447.68 |
| 1999-02-12 | 1,543 | 1,573 | 1,513 | 1,573 | 32,138 | 470.73 |
| 1999-02-10 | 1,593 | 1,593 | 1,533 | 1,543 | 42,181 | 461.75 |
| 1999-02-09 | 1,638 | 1,649 | 1,593 | 1,593 | 68,293 | 476.71 |
| 1999-02-08 | 1,593 | 1,643 | 1,583 | 1,618 | 141,607 | 484.19 |
| 1999-02-05 | 1,444 | 1,573 | 1,444 | 1,573 | 209,899 | 470.73 |
| 1999-02-04 | 1,395 | 1,443 | 1,395 | 1,443 | 49,211 | 431.82 |
| 1999-02-03 | 1,446 | 1,446 | 1,395 | 1,395 | 103,443 | 417.46 |
| 1999-02-02 | 1,304 | 1,411 | 1,304 | 1,409 | 147,632 | 421.65 |
| 1999-02-01 | 1,245 | 1,265 | 1,245 | 1,249 | 10,043 | 373.77 |
| 1999-01-29 | 1,265 | 1,265 | 1,245 | 1,245 | 6,026 | 372.57 |
| 1999-01-28 | 1,238 | 1,265 | 1,238 | 1,238 | 18,077 | 370.48 |
| 1999-01-27 | 1,195 | 1,275 | 1,195 | 1,236 | 19,082 | 369.88 |
| 1999-01-26 | 1,283 | 1,283 | 1,195 | 1,195 | 29,125 | 357.61 |
| 1999-01-25 | 1,294 | 1,294 | 1,284 | 1,284 | 29,125 | 384.24 |
| 1999-01-22 | 1,284 | 1,284 | 1,275 | 1,275 | 8,034 | 381.55 |
| 1999-01-21 | 1,294 | 1,294 | 1,275 | 1,275 | 23,099 | 381.55 |
| 1999-01-20 | 1,235 | 1,275 | 1,215 | 1,275 | 37,159 | 381.55 |
| 1999-01-19 | 1,225 | 1,235 | 1,205 | 1,215 | 19,082 | 363.59 |
| 1999-01-18 | 1,195 | 1,195 | 1,195 | 1,195 | 5,022 | 357.61 |
| 1999-01-14 | 1,235 | 1,235 | 1,195 | 1,195 | 18,077 | 357.61 |
| 1999-01-13 | 1,195 | 1,215 | 1,185 | 1,215 | 7,030 | 363.59 |
| 1999-01-12 | 1,205 | 1,215 | 1,195 | 1,215 | 9,039 | 363.59 |
| 1999-01-11 | 1,215 | 1,215 | 1,215 | 1,215 | 2,009 | 363.59 |
| 1999-01-08 | 1,235 | 1,235 | 1,215 | 1,215 | 4,017 | 363.59 |
| 1999-01-07 | 1,265 | 1,265 | 1,235 | 1,235 | 7,030 | 369.58 |
| 1999-01-06 | 1,275 | 1,294 | 1,265 | 1,275 | 14,060 | 381.55 |
| 1999-01-05 | 1,294 | 1,304 | 1,275 | 1,275 | 8,034 | 381.55 |
| 1999-01-04 | 1,255 | 1,304 | 1,255 | 1,275 | 4,017 | 381.55 |
分割・併合履歴 ： [2013-08-20]1株→0.991株 [2013-05-28]1株→1.124株 [2012-05-29]1株→2株 [1999-09-27]1株→1.5株
