8566 リコーリース(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 | 1,990 | 2,090 | 1,990 | 2,090 | 14,000 | 1,451.39 |
| 1999-12-29 | 2,000 | 2,010 | 1,900 | 1,933 | 62,000 | 1,342.36 |
| 1999-12-28 | 2,160 | 2,160 | 2,000 | 2,080 | 52,000 | 1,444.44 |
| 1999-12-27 | 2,300 | 2,300 | 2,150 | 2,150 | 32,000 | 1,493.06 |
| 1999-12-24 | 2,410 | 2,410 | 2,300 | 2,330 | 27,000 | 1,618.06 |
| 1999-12-22 | 2,415 | 2,415 | 2,345 | 2,400 | 26,000 | 1,666.67 |
| 1999-12-21 | 2,530 | 2,530 | 2,450 | 2,455 | 20,000 | 1,704.86 |
| 1999-12-20 | 2,510 | 2,520 | 2,450 | 2,450 | 33,000 | 1,701.39 |
| 1999-12-17 | 2,520 | 2,520 | 2,420 | 2,420 | 11,000 | 1,680.56 |
| 1999-12-16 | 2,520 | 2,530 | 2,510 | 2,520 | 26,000 | 1,750 |
| 1999-12-15 | 2,665 | 2,665 | 2,560 | 2,600 | 75,000 | 1,805.56 |
| 1999-12-14 | 2,570 | 2,620 | 2,570 | 2,615 | 50,000 | 1,815.97 |
| 1999-12-13 | 2,550 | 2,580 | 2,550 | 2,560 | 31,000 | 1,777.78 |
| 1999-12-10 | 2,520 | 2,575 | 2,500 | 2,550 | 76,000 | 1,770.83 |
| 1999-12-09 | 2,600 | 2,600 | 2,520 | 2,520 | 19,000 | 1,750 |
| 1999-12-08 | 2,660 | 2,720 | 2,520 | 2,560 | 43,000 | 1,777.78 |
| 1999-12-07 | 2,420 | 2,670 | 2,420 | 2,660 | 66,000 | 1,847.22 |
| 1999-12-06 | 2,390 | 2,420 | 2,370 | 2,400 | 272,000 | 1,666.67 |
| 1999-12-03 | 2,490 | 2,500 | 2,410 | 2,465 | 47,000 | 1,711.81 |
| 1999-12-02 | 2,610 | 2,620 | 2,570 | 2,570 | 47,000 | 1,784.72 |
| 1999-12-01 | 2,635 | 2,635 | 2,610 | 2,630 | 20,000 | 1,826.39 |
| 1999-11-30 | 2,685 | 2,690 | 2,590 | 2,690 | 41,000 | 1,868.06 |
| 1999-11-29 | 2,830 | 2,830 | 2,710 | 2,725 | 22,000 | 1,892.36 |
| 1999-11-26 | 2,890 | 2,890 | 2,850 | 2,860 | 21,000 | 1,986.11 |
| 1999-11-25 | 2,950 | 2,950 | 2,815 | 2,890 | 41,000 | 2,006.94 |
| 1999-11-24 | 3,000 | 3,020 | 2,950 | 2,970 | 54,000 | 2,062.50 |
| 1999-11-22 | 3,100 | 3,150 | 3,050 | 3,050 | 55,000 | 2,118.06 |
| 1999-11-19 | 3,090 | 3,180 | 3,070 | 3,150 | 48,000 | 2,187.50 |
| 1999-11-18 | 3,050 | 3,090 | 3,000 | 3,060 | 22,000 | 2,125 |
| 1999-11-17 | 3,040 | 3,070 | 2,950 | 3,020 | 31,000 | 2,097.22 |
| 1999-11-16 | 3,020 | 3,070 | 3,000 | 3,050 | 21,000 | 2,118.06 |
| 1999-11-15 | 3,060 | 3,060 | 3,010 | 3,020 | 25,000 | 2,097.22 |
| 1999-11-12 | 3,100 | 3,100 | 3,000 | 3,000 | 32,000 | 2,083.33 |
| 1999-11-11 | 3,200 | 3,200 | 3,100 | 3,150 | 29,000 | 2,187.50 |
| 1999-11-10 | 3,160 | 3,290 | 3,160 | 3,250 | 10,000 | 2,256.94 |
| 1999-11-09 | 3,200 | 3,210 | 3,150 | 3,160 | 29,000 | 2,194.44 |
| 1999-11-08 | 3,350 | 3,350 | 3,300 | 3,300 | 13,000 | 2,291.67 |
| 1999-11-05 | 3,500 | 3,500 | 3,400 | 3,490 | 54,000 | 2,423.61 |
| 1999-11-04 | 3,500 | 3,500 | 3,400 | 3,500 | 152,000 | 2,430.56 |
| 1999-11-02 | 3,340 | 3,500 | 3,300 | 3,500 | 128,000 | 2,430.56 |
| 1999-11-01 | 3,220 | 3,330 | 3,150 | 3,300 | 76,000 | 2,291.67 |
| 1999-10-29 | 3,150 | 3,240 | 3,150 | 3,210 | 59,000 | 2,229.17 |
| 1999-10-28 | 3,100 | 3,150 | 3,090 | 3,150 | 27,000 | 2,187.50 |
| 1999-10-27 | 3,200 | 3,210 | 3,090 | 3,100 | 29,000 | 2,152.78 |
| 1999-10-26 | 3,160 | 3,160 | 3,060 | 3,110 | 15,000 | 2,159.72 |
| 1999-10-25 | 3,120 | 3,170 | 3,100 | 3,120 | 34,000 | 2,166.67 |
| 1999-10-22 | 3,160 | 3,170 | 3,160 | 3,170 | 11,000 | 2,201.39 |
| 1999-10-21 | 3,180 | 3,180 | 3,150 | 3,170 | 21,000 | 2,201.39 |
| 1999-10-20 | 3,150 | 3,190 | 3,150 | 3,150 | 22,000 | 2,187.50 |
| 1999-10-19 | 3,030 | 3,100 | 3,030 | 3,100 | 28,000 | 2,152.78 |
| 1999-10-18 | 3,100 | 3,160 | 3,050 | 3,060 | 63,000 | 2,125 |
| 1999-10-15 | 3,400 | 3,400 | 3,280 | 3,290 | 20,000 | 2,284.72 |
| 1999-10-14 | 3,330 | 3,470 | 3,330 | 3,470 | 24,000 | 2,409.72 |
| 1999-10-13 | 3,390 | 3,500 | 3,330 | 3,480 | 117,000 | 2,416.67 |
| 1999-10-12 | 3,360 | 3,400 | 3,320 | 3,400 | 41,000 | 2,361.11 |
| 1999-10-08 | 3,450 | 3,450 | 3,300 | 3,320 | 42,000 | 2,305.56 |
| 1999-10-07 | 3,230 | 3,480 | 3,230 | 3,400 | 157,000 | 2,361.11 |
| 1999-10-06 | 3,110 | 3,220 | 3,110 | 3,220 | 12,000 | 2,236.11 |
| 1999-10-05 | 3,190 | 3,200 | 3,100 | 3,100 | 42,000 | 2,152.78 |
| 1999-10-04 | 3,200 | 3,200 | 3,110 | 3,160 | 20,000 | 2,194.44 |
| 1999-10-01 | 3,100 | 3,250 | 3,100 | 3,190 | 42,000 | 2,215.28 |
| 1999-09-30 | 3,060 | 3,130 | 3,000 | 3,080 | 42,000 | 2,138.89 |
| 1999-09-29 | 3,150 | 3,150 | 3,050 | 3,100 | 25,000 | 2,152.78 |
| 1999-09-28 | 3,030 | 3,130 | 3,030 | 3,100 | 38,000 | 2,152.78 |
| 1999-09-27 | 3,060 | 3,170 | 3,000 | 3,000 | 33,000 | 2,083.33 |
| 1999-09-24 | 3,100 | 3,140 | 2,910 | 3,070 | 50,000 | 2,131.94 |
| 1999-09-22 | 3,300 | 3,300 | 3,250 | 3,300 | 15,000 | 2,291.67 |
| 1999-09-21 | 3,450 | 3,470 | 3,370 | 3,400 | 42,000 | 2,361.11 |
| 1999-09-20 | 3,500 | 3,510 | 3,390 | 3,400 | 39,000 | 2,361.11 |
| 1999-09-17 | 3,330 | 3,370 | 3,330 | 3,350 | 20,000 | 2,326.39 |
| 1999-09-16 | 3,510 | 3,510 | 3,310 | 3,320 | 31,000 | 2,305.56 |
| 1999-09-14 | 3,460 | 3,550 | 3,450 | 3,530 | 24,000 | 2,451.39 |
| 1999-09-13 | 3,520 | 3,670 | 3,520 | 3,560 | 41,000 | 2,472.22 |
| 1999-09-10 | 3,550 | 3,570 | 3,500 | 3,500 | 50,000 | 2,430.56 |
| 1999-09-09 | 3,650 | 3,690 | 3,560 | 3,600 | 45,000 | 2,500 |
| 1999-09-08 | 3,750 | 3,800 | 3,610 | 3,700 | 45,000 | 2,569.44 |
| 1999-09-07 | 3,870 | 3,870 | 3,720 | 3,750 | 53,000 | 2,604.17 |
| 1999-09-06 | 3,850 | 3,950 | 3,820 | 3,880 | 202,000 | 2,694.44 |
| 1999-09-03 | 3,800 | 3,840 | 3,700 | 3,750 | 272,000 | 2,604.17 |
| 1999-09-02 | 3,400 | 3,750 | 3,370 | 3,750 | 212,000 | 2,604.17 |
| 1999-09-01 | 3,400 | 3,400 | 3,350 | 3,400 | 85,000 | 2,361.11 |
| 1999-08-31 | 3,400 | 3,410 | 3,350 | 3,400 | 60,000 | 2,361.11 |
| 1999-08-30 | 3,350 | 3,390 | 3,310 | 3,390 | 66,000 | 2,354.17 |
| 1999-08-27 | 3,200 | 3,300 | 3,200 | 3,300 | 8,000 | 2,291.67 |
| 1999-08-26 | 3,160 | 3,290 | 3,160 | 3,230 | 18,000 | 2,243.06 |
| 1999-08-25 | 3,250 | 3,280 | 3,200 | 3,260 | 13,000 | 2,263.89 |
| 1999-08-24 | 3,330 | 3,330 | 3,200 | 3,200 | 7,000 | 2,222.22 |
| 1999-08-23 | 3,360 | 3,360 | 3,300 | 3,340 | 21,000 | 2,319.44 |
| 1999-08-20 | 3,280 | 3,390 | 3,280 | 3,330 | 66,000 | 2,312.50 |
| 1999-08-19 | 3,170 | 3,250 | 3,170 | 3,250 | 54,000 | 2,256.94 |
| 1999-08-18 | 3,160 | 3,180 | 3,120 | 3,120 | 39,000 | 2,166.67 |
| 1999-08-17 | 3,170 | 3,170 | 3,100 | 3,110 | 20,000 | 2,159.72 |
| 1999-08-16 | 3,150 | 3,180 | 3,150 | 3,150 | 32,000 | 2,187.50 |
| 1999-08-13 | 3,190 | 3,190 | 3,150 | 3,150 | 7,000 | 2,187.50 |
| 1999-08-12 | 3,190 | 3,190 | 3,150 | 3,190 | 23,000 | 2,215.28 |
| 1999-08-11 | 3,050 | 3,070 | 3,040 | 3,060 | 6,000 | 2,125 |
| 1999-08-10 | 3,100 | 3,100 | 3,030 | 3,030 | 19,000 | 2,104.17 |
| 1999-08-09 | 3,020 | 3,110 | 3,020 | 3,090 | 20,000 | 2,145.83 |
| 1999-08-06 | 3,120 | 3,120 | 3,020 | 3,020 | 12,000 | 2,097.22 |
| 1999-08-05 | 3,140 | 3,140 | 3,020 | 3,050 | 26,000 | 2,118.06 |
| 1999-08-04 | 3,180 | 3,200 | 3,100 | 3,100 | 30,000 | 2,152.78 |
| 1999-08-03 | 3,240 | 3,240 | 3,160 | 3,170 | 14,000 | 2,201.39 |
| 1999-08-02 | 3,250 | 3,250 | 3,080 | 3,190 | 36,000 | 2,215.28 |
| 1999-07-30 | 3,300 | 3,300 | 3,250 | 3,250 | 15,000 | 2,256.94 |
| 1999-07-29 | 3,250 | 3,350 | 3,250 | 3,340 | 63,000 | 2,319.44 |
| 1999-07-28 | 3,200 | 3,200 | 3,150 | 3,200 | 19,000 | 2,222.22 |
| 1999-07-27 | 3,300 | 3,300 | 3,200 | 3,200 | 11,000 | 2,222.22 |
| 1999-07-26 | 3,100 | 3,250 | 3,100 | 3,250 | 26,000 | 2,256.94 |
| 1999-07-23 | 3,150 | 3,200 | 3,050 | 3,100 | 38,000 | 2,152.78 |
| 1999-07-22 | 3,310 | 3,370 | 3,300 | 3,300 | 25,000 | 2,291.67 |
| 1999-07-21 | 3,410 | 3,410 | 3,300 | 3,360 | 53,000 | 2,333.33 |
| 1999-07-19 | 3,510 | 3,510 | 3,400 | 3,500 | 28,000 | 2,430.56 |
| 1999-07-16 | 3,680 | 3,690 | 3,550 | 3,630 | 78,000 | 2,520.83 |
| 1999-07-15 | 3,690 | 3,690 | 3,600 | 3,630 | 118,000 | 2,520.83 |
| 1999-07-14 | 3,650 | 3,650 | 3,600 | 3,650 | 77,000 | 2,534.72 |
| 1999-07-13 | 3,720 | 3,720 | 3,600 | 3,600 | 94,000 | 2,500 |
| 1999-07-12 | 3,600 | 3,670 | 3,530 | 3,670 | 159,000 | 2,548.61 |
| 1999-07-09 | 3,600 | 3,600 | 3,400 | 3,600 | 94,000 | 2,500 |
| 1999-07-08 | 3,900 | 3,910 | 3,650 | 3,700 | 119,000 | 2,569.44 |
| 1999-07-07 | 3,600 | 3,910 | 3,590 | 3,850 | 327,000 | 2,673.61 |
| 1999-07-06 | 3,690 | 3,690 | 3,500 | 3,500 | 135,000 | 2,430.56 |
| 1999-07-05 | 3,650 | 3,700 | 3,510 | 3,600 | 208,000 | 2,500 |
| 1999-07-02 | 3,540 | 3,750 | 3,500 | 3,550 | 299,000 | 2,465.28 |
| 1999-07-01 | 3,100 | 3,550 | 3,100 | 3,440 | 511,000 | 2,388.89 |
| 1999-06-30 | 3,000 | 3,050 | 3,000 | 3,050 | 155,000 | 2,118.06 |
| 1999-06-29 | 3,020 | 3,060 | 3,000 | 3,000 | 53,000 | 2,083.33 |
| 1999-06-28 | 2,945 | 3,020 | 2,930 | 3,020 | 24,000 | 2,097.22 |
| 1999-06-25 | 3,130 | 3,130 | 3,000 | 3,000 | 70,000 | 2,083.33 |
| 1999-06-24 | 3,140 | 3,160 | 3,090 | 3,140 | 73,000 | 2,180.56 |
| 1999-06-23 | 3,130 | 3,150 | 3,070 | 3,140 | 115,000 | 2,180.56 |
| 1999-06-22 | 3,200 | 3,260 | 3,030 | 3,130 | 129,000 | 2,173.61 |
| 1999-06-21 | 2,990 | 3,160 | 2,990 | 3,150 | 301,000 | 2,187.50 |
| 1999-06-18 | 2,820 | 2,970 | 2,820 | 2,955 | 178,000 | 2,052.08 |
| 1999-06-17 | 2,800 | 2,900 | 2,790 | 2,790 | 136,000 | 1,937.50 |
| 1999-06-16 | 2,800 | 2,800 | 2,750 | 2,780 | 14,000 | 1,930.56 |
| 1999-06-15 | 2,820 | 2,850 | 2,790 | 2,800 | 19,000 | 1,944.44 |
| 1999-06-14 | 2,950 | 2,950 | 2,880 | 2,900 | 22,000 | 2,013.89 |
| 1999-06-11 | 3,050 | 3,060 | 2,925 | 2,960 | 70,000 | 2,055.56 |
| 1999-06-10 | 2,950 | 3,050 | 2,950 | 3,000 | 156,000 | 2,083.33 |
| 1999-06-09 | 2,850 | 2,930 | 2,800 | 2,920 | 82,000 | 2,027.78 |
| 1999-06-08 | 2,915 | 2,915 | 2,815 | 2,850 | 117,000 | 1,979.17 |
| 1999-06-07 | 2,705 | 2,900 | 2,690 | 2,875 | 236,000 | 1,996.53 |
| 1999-06-04 | 2,410 | 2,590 | 2,410 | 2,585 | 106,000 | 1,795.14 |
| 1999-06-03 | 2,385 | 2,410 | 2,360 | 2,360 | 15,000 | 1,638.89 |
| 1999-06-02 | 2,295 | 2,340 | 2,280 | 2,340 | 20,000 | 1,625 |
| 1999-06-01 | 2,345 | 2,345 | 2,180 | 2,200 | 22,000 | 1,527.78 |
| 1999-05-31 | 2,380 | 2,380 | 2,350 | 2,350 | 4,000 | 1,631.94 |
| 1999-05-28 | 2,380 | 2,380 | 2,380 | 2,380 | 10,000 | 1,652.78 |
| 1999-05-27 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 1,652.78 |
| 1999-05-26 | 2,370 | 2,380 | 2,370 | 2,380 | 4,000 | 1,652.78 |
| 1999-05-25 | 2,390 | 2,450 | 2,380 | 2,450 | 27,000 | 1,701.39 |
| 1999-05-24 | 2,395 | 2,400 | 2,390 | 2,390 | 12,000 | 1,659.72 |
| 1999-05-21 | 2,380 | 2,400 | 2,370 | 2,380 | 37,000 | 1,652.78 |
| 1999-05-20 | 2,390 | 2,390 | 2,360 | 2,360 | 13,000 | 1,638.89 |
| 1999-05-19 | 2,400 | 2,410 | 2,380 | 2,390 | 37,000 | 1,659.72 |
| 1999-05-18 | 2,410 | 2,410 | 2,370 | 2,400 | 8,000 | 1,666.67 |
| 1999-05-17 | 2,360 | 2,410 | 2,360 | 2,380 | 15,000 | 1,652.78 |
| 1999-05-14 | 2,460 | 2,460 | 2,450 | 2,450 | 10,000 | 1,701.39 |
| 1999-05-13 | 2,450 | 2,500 | 2,420 | 2,460 | 12,000 | 1,708.33 |
| 1999-05-12 | 2,385 | 2,450 | 2,385 | 2,450 | 11,000 | 1,701.39 |
| 1999-05-11 | 2,340 | 2,425 | 2,300 | 2,425 | 14,000 | 1,684.03 |
| 1999-05-10 | 2,600 | 2,600 | 2,500 | 2,500 | 22,000 | 1,736.11 |
| 1999-05-07 | 2,670 | 2,670 | 2,575 | 2,600 | 12,000 | 1,805.56 |
| 1999-05-06 | 2,700 | 2,700 | 2,600 | 2,670 | 91,000 | 1,854.17 |
| 1999-04-30 | 2,535 | 2,690 | 2,535 | 2,630 | 152,000 | 1,826.39 |
| 1999-04-28 | 2,510 | 2,550 | 2,470 | 2,530 | 293,000 | 1,756.94 |
| 1999-04-27 | 1,970 | 2,160 | 1,970 | 2,150 | 135,000 | 1,493.06 |
| 1999-04-26 | 1,880 | 1,951 | 1,880 | 1,951 | 33,000 | 1,354.86 |
| 1999-04-23 | 1,860 | 1,870 | 1,840 | 1,861 | 11,000 | 1,292.36 |
| 1999-04-22 | 1,825 | 1,825 | 1,825 | 1,825 | 12,000 | 1,267.36 |
| 1999-04-21 | 1,939 | 1,939 | 1,851 | 1,915 | 10,000 | 1,329.86 |
| 1999-04-20 | 1,969 | 1,969 | 1,939 | 1,939 | 5,000 | 1,346.53 |
| 1999-04-19 | 1,999 | 1,999 | 1,999 | 1,999 | 5,000 | 1,388.19 |
| 1999-04-16 | 1,961 | 1,990 | 1,960 | 1,980 | 7,000 | 1,375 |
| 1999-04-15 | 2,020 | 2,020 | 1,961 | 1,961 | 9,000 | 1,361.81 |
| 1999-04-14 | 2,030 | 2,030 | 2,000 | 2,010 | 12,000 | 1,395.83 |
| 1999-04-13 | 2,000 | 2,000 | 1,960 | 2,000 | 31,000 | 1,388.89 |
| 1999-04-12 | 1,935 | 1,999 | 1,920 | 1,998 | 17,000 | 1,387.50 |
| 1999-04-09 | 1,866 | 1,920 | 1,866 | 1,905 | 24,000 | 1,322.92 |
| 1999-04-08 | 2,000 | 2,000 | 1,850 | 1,850 | 18,000 | 1,284.72 |
| 1999-04-07 | 2,020 | 2,035 | 1,980 | 2,000 | 28,000 | 1,388.89 |
| 1999-04-06 | 2,040 | 2,050 | 2,020 | 2,040 | 31,000 | 1,416.67 |
| 1999-04-05 | 2,040 | 2,060 | 2,000 | 2,035 | 25,000 | 1,413.19 |
| 1999-04-02 | 1,990 | 2,000 | 1,945 | 2,000 | 43,000 | 1,388.89 |
| 1999-04-01 | 1,919 | 1,945 | 1,900 | 1,945 | 16,000 | 1,350.69 |
| 1999-03-31 | 1,949 | 1,970 | 1,949 | 1,949 | 26,000 | 1,353.47 |
| 1999-03-30 | 2,000 | 2,000 | 1,950 | 1,950 | 35,000 | 1,354.17 |
| 1999-03-29 | 1,889 | 1,990 | 1,889 | 1,989 | 30,000 | 1,381.25 |
| 1999-03-26 | 1,920 | 1,939 | 1,860 | 1,890 | 31,000 | 1,312.50 |
| 1999-03-25 | 1,752 | 1,890 | 1,751 | 1,890 | 34,000 | 1,312.50 |
| 1999-03-24 | 1,798 | 1,798 | 1,738 | 1,750 | 26,000 | 1,215.28 |
| 1999-03-23 | 1,728 | 1,820 | 1,728 | 1,799 | 188,000 | 1,249.31 |
| 1999-03-19 | 1,485 | 1,669 | 1,485 | 1,668 | 113,000 | 1,158.33 |
| 1999-03-18 | 1,490 | 1,490 | 1,460 | 1,469 | 42,000 | 1,020.14 |
| 1999-03-17 | 1,401 | 1,420 | 1,400 | 1,410 | 24,000 | 979.17 |
| 1999-03-16 | 1,370 | 1,370 | 1,359 | 1,359 | 6,000 | 943.75 |
| 1999-03-15 | 1,400 | 1,400 | 1,350 | 1,350 | 22,000 | 937.50 |
| 1999-03-12 | 1,400 | 1,400 | 1,361 | 1,361 | 5,000 | 945.14 |
| 1999-03-11 | 1,350 | 1,385 | 1,320 | 1,385 | 28,000 | 961.81 |
| 1999-03-10 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 937.50 |
| 1999-03-09 | 1,400 | 1,400 | 1,360 | 1,380 | 14,000 | 958.33 |
| 1999-03-08 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 972.22 |
| 1999-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 | 1,006.94 |
| 1999-03-04 | 1,399 | 1,460 | 1,399 | 1,450 | 18,000 | 1,006.94 |
| 1999-03-03 | 1,400 | 1,402 | 1,360 | 1,360 | 12,000 | 944.44 |
| 1999-03-02 | 1,470 | 1,480 | 1,420 | 1,430 | 32,000 | 993.06 |
| 1999-03-01 | 1,449 | 1,470 | 1,430 | 1,460 | 38,000 | 1,013.89 |
| 1999-02-26 | 1,429 | 1,429 | 1,400 | 1,400 | 53,000 | 972.22 |
| 1999-02-25 | 1,281 | 1,300 | 1,281 | 1,299 | 12,000 | 902.08 |
| 1999-02-24 | 1,250 | 1,270 | 1,250 | 1,260 | 33,000 | 875 |
| 1999-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 868.06 |
| 1999-02-22 | 1,202 | 1,210 | 1,190 | 1,190 | 11,000 | 826.39 |
| 1999-02-19 | 1,185 | 1,185 | 1,182 | 1,182 | 2,000 | 820.83 |
| 1999-02-18 | 1,181 | 1,200 | 1,181 | 1,200 | 6,000 | 833.33 |
| 1999-02-17 | 1,190 | 1,190 | 1,175 | 1,180 | 12,000 | 819.44 |
| 1999-02-16 | 1,229 | 1,229 | 1,176 | 1,190 | 7,000 | 826.39 |
| 1999-02-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 861.11 |
| 1999-02-12 | 1,172 | 1,175 | 1,172 | 1,175 | 2,000 | 815.97 |
| 1999-02-10 | 1,171 | 1,171 | 1,170 | 1,170 | 4,000 | 812.50 |
| 1999-02-09 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 833.33 |
| 1999-02-08 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 819.44 |
| 1999-02-05 | 1,229 | 1,230 | 1,170 | 1,170 | 9,000 | 812.50 |
| 1999-02-04 | 1,231 | 1,231 | 1,230 | 1,230 | 5,000 | 854.17 |
| 1999-02-03 | 1,257 | 1,259 | 1,230 | 1,250 | 7,000 | 868.06 |
| 1999-02-02 | 1,243 | 1,260 | 1,203 | 1,203 | 3,000 | 835.42 |
| 1999-02-01 | 1,263 | 1,263 | 1,203 | 1,203 | 2,000 | 835.42 |
| 1999-01-29 | 1,262 | 1,262 | 1,262 | 1,262 | 1,000 | 876.39 |
| 1999-01-28 | 1,269 | 1,270 | 1,269 | 1,270 | 2,000 | 881.94 |
| 1999-01-27 | 1,230 | 1,249 | 1,219 | 1,249 | 24,000 | 867.36 |
| 1999-01-26 | 1,134 | 1,140 | 1,134 | 1,140 | 25,000 | 791.67 |
| 1999-01-25 | 1,131 | 1,135 | 1,130 | 1,133 | 38,000 | 786.81 |
| 1999-01-22 | 1,130 | 1,133 | 1,121 | 1,132 | 38,000 | 786.11 |
| 1999-01-21 | 1,160 | 1,160 | 1,124 | 1,150 | 30,000 | 798.61 |
| 1999-01-20 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 805.56 |
| 1999-01-19 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 833.33 |
| 1999-01-13 | 1,231 | 1,231 | 1,230 | 1,230 | 5,000 | 854.17 |
| 1999-01-12 | 1,242 | 1,242 | 1,230 | 1,230 | 70,000 | 854.17 |
| 1999-01-11 | 1,241 | 1,242 | 1,241 | 1,242 | 3,000 | 862.50 |
| 1999-01-07 | 1,231 | 1,320 | 1,231 | 1,320 | 9,000 | 916.67 |
| 1999-01-05 | 1,318 | 1,318 | 1,318 | 1,318 | 2,000 | 915.28 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
