8572 アコム(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 | 9,910 | 10,250 | 9,900 | 10,010 | 11,400 | 1,001 |
| 1999-12-29 | 9,700 | 10,320 | 9,700 | 10,010 | 28,700 | 1,001 |
| 1999-12-28 | 9,720 | 9,850 | 9,650 | 9,730 | 52,500 | 973 |
| 1999-12-27 | 9,730 | 9,930 | 9,730 | 9,770 | 19,100 | 977 |
| 1999-12-24 | 10,200 | 10,200 | 9,760 | 9,760 | 136,600 | 976 |
| 1999-12-22 | 10,080 | 10,410 | 10,030 | 10,030 | 160,200 | 1,003 |
| 1999-12-21 | 10,000 | 10,010 | 9,870 | 9,870 | 148,700 | 987 |
| 1999-12-20 | 10,480 | 10,480 | 9,590 | 9,860 | 382,100 | 986 |
| 1999-12-17 | 11,170 | 11,190 | 10,750 | 10,880 | 228,700 | 1,088 |
| 1999-12-16 | 11,300 | 11,450 | 11,160 | 11,160 | 122,100 | 1,116 |
| 1999-12-15 | 11,520 | 11,640 | 11,260 | 11,500 | 145,600 | 1,150 |
| 1999-12-14 | 11,520 | 11,640 | 11,510 | 11,640 | 85,900 | 1,164 |
| 1999-12-13 | 11,720 | 11,760 | 11,550 | 11,650 | 81,600 | 1,165 |
| 1999-12-10 | 11,600 | 12,000 | 11,600 | 11,920 | 188,500 | 1,192 |
| 1999-12-09 | 11,630 | 12,000 | 11,630 | 11,800 | 74,800 | 1,180 |
| 1999-12-08 | 12,000 | 12,010 | 11,830 | 11,830 | 100,600 | 1,183 |
| 1999-12-07 | 11,900 | 12,400 | 11,800 | 12,400 | 246,500 | 1,240 |
| 1999-12-06 | 11,800 | 11,800 | 11,500 | 11,500 | 195,000 | 1,150 |
| 1999-12-03 | 11,830 | 12,040 | 11,620 | 11,800 | 152,700 | 1,180 |
| 1999-12-02 | 12,150 | 12,260 | 11,800 | 12,030 | 102,500 | 1,203 |
| 1999-12-01 | 12,720 | 12,860 | 12,250 | 12,250 | 124,900 | 1,225 |
| 1999-11-30 | 12,830 | 13,000 | 12,490 | 12,520 | 177,800 | 1,252 |
| 1999-11-29 | 12,450 | 12,990 | 12,410 | 12,750 | 237,300 | 1,275 |
| 1999-11-26 | 12,200 | 12,750 | 11,890 | 12,470 | 299,200 | 1,247 |
| 1999-11-25 | 12,200 | 12,440 | 11,830 | 11,830 | 350,800 | 1,183 |
| 1999-11-24 | 11,950 | 12,290 | 11,890 | 12,200 | 183,800 | 1,220 |
| 1999-11-22 | 12,000 | 12,000 | 11,500 | 11,500 | 93,200 | 1,150 |
| 1999-11-19 | 11,500 | 12,100 | 11,500 | 11,560 | 275,200 | 1,156 |
| 1999-11-18 | 11,390 | 11,600 | 11,300 | 11,490 | 106,800 | 1,149 |
| 1999-11-17 | 11,440 | 11,440 | 11,000 | 11,390 | 261,300 | 1,139 |
| 1999-11-16 | 11,500 | 11,600 | 11,100 | 11,100 | 237,500 | 1,110 |
| 1999-11-15 | 11,500 | 11,550 | 11,200 | 11,200 | 90,000 | 1,120 |
| 1999-11-12 | 11,700 | 11,810 | 11,500 | 11,520 | 126,600 | 1,152 |
| 1999-11-11 | 12,260 | 12,600 | 11,970 | 11,970 | 168,000 | 1,197 |
| 1999-11-10 | 11,250 | 12,500 | 11,100 | 12,260 | 372,800 | 1,226 |
| 1999-11-09 | 11,010 | 11,200 | 10,500 | 11,050 | 226,500 | 1,105 |
| 1999-11-08 | 11,720 | 11,920 | 11,000 | 11,010 | 249,400 | 1,101 |
| 1999-11-05 | 11,700 | 11,700 | 11,460 | 11,640 | 241,700 | 1,164 |
| 1999-11-04 | 11,900 | 12,230 | 11,020 | 11,500 | 466,600 | 1,150 |
| 1999-11-02 | 11,000 | 11,800 | 10,850 | 11,700 | 303,300 | 1,170 |
| 1999-11-01 | 11,400 | 11,500 | 10,450 | 10,910 | 307,600 | 1,091 |
| 1999-10-29 | 12,000 | 12,000 | 11,200 | 11,400 | 232,100 | 1,140 |
| 1999-10-28 | 12,190 | 12,210 | 10,760 | 11,500 | 314,500 | 1,150 |
| 1999-10-27 | 12,200 | 12,350 | 11,950 | 12,030 | 177,100 | 1,203 |
| 1999-10-26 | 12,600 | 12,900 | 11,900 | 12,100 | 382,900 | 1,210 |
| 1999-10-25 | 13,400 | 13,400 | 12,190 | 12,200 | 485,600 | 1,220 |
| 1999-10-22 | 14,060 | 14,200 | 13,970 | 14,000 | 114,400 | 1,400 |
| 1999-10-21 | 14,200 | 14,250 | 14,050 | 14,060 | 161,800 | 1,406 |
| 1999-10-20 | 13,900 | 14,200 | 13,890 | 14,100 | 303,500 | 1,410 |
| 1999-10-19 | 13,580 | 13,700 | 13,300 | 13,500 | 171,200 | 1,350 |
| 1999-10-18 | 13,460 | 13,630 | 13,230 | 13,500 | 139,400 | 1,350 |
| 1999-10-15 | 13,650 | 13,850 | 13,230 | 13,490 | 151,800 | 1,349 |
| 1999-10-14 | 13,710 | 13,850 | 13,500 | 13,690 | 133,700 | 1,369 |
| 1999-10-13 | 13,700 | 13,970 | 13,560 | 13,900 | 147,300 | 1,390 |
| 1999-10-12 | 13,710 | 14,180 | 13,460 | 13,500 | 231,300 | 1,350 |
| 1999-10-08 | 14,120 | 14,120 | 13,240 | 13,350 | 214,100 | 1,335 |
| 1999-10-07 | 14,150 | 14,340 | 14,000 | 14,140 | 177,300 | 1,414 |
| 1999-10-06 | 14,120 | 14,150 | 13,940 | 14,100 | 66,600 | 1,410 |
| 1999-10-05 | 14,150 | 14,200 | 13,720 | 13,720 | 118,200 | 1,372 |
| 1999-10-04 | 14,100 | 14,250 | 13,970 | 13,970 | 183,900 | 1,397 |
| 1999-10-01 | 13,960 | 14,130 | 13,800 | 13,900 | 257,900 | 1,390 |
| 1999-09-30 | 12,890 | 14,100 | 12,890 | 13,970 | 222,500 | 1,397 |
| 1999-09-29 | 13,290 | 13,290 | 12,770 | 13,290 | 96,200 | 1,329 |
| 1999-09-28 | 13,000 | 13,310 | 13,000 | 13,160 | 75,900 | 1,316 |
| 1999-09-27 | 13,350 | 13,400 | 12,600 | 12,760 | 182,800 | 1,276 |
| 1999-09-24 | 13,700 | 13,700 | 13,280 | 13,550 | 346,800 | 1,355 |
| 1999-09-22 | 13,690 | 14,000 | 13,690 | 13,850 | 202,400 | 1,385 |
| 1999-09-21 | 14,420 | 14,490 | 13,900 | 14,490 | 157,800 | 1,449 |
| 1999-09-20 | 14,000 | 14,450 | 13,980 | 14,420 | 219,200 | 1,442 |
| 1999-09-17 | 13,380 | 13,520 | 13,150 | 13,500 | 136,800 | 1,350 |
| 1999-09-16 | 13,890 | 13,890 | 13,450 | 13,780 | 215,500 | 1,378 |
| 1999-09-14 | 14,740 | 14,740 | 14,120 | 14,490 | 213,400 | 1,449 |
| 1999-09-13 | 14,700 | 14,800 | 13,930 | 14,340 | 226,800 | 1,434 |
| 1999-09-10 | 14,490 | 14,690 | 14,130 | 14,610 | 430,800 | 1,461 |
| 1999-09-09 | 13,600 | 14,700 | 13,520 | 14,500 | 453,700 | 1,450 |
| 1999-09-08 | 13,800 | 13,850 | 13,400 | 13,400 | 238,700 | 1,340 |
| 1999-09-07 | 13,250 | 13,700 | 13,050 | 13,500 | 241,500 | 1,350 |
| 1999-09-06 | 13,010 | 13,150 | 12,750 | 13,050 | 332,900 | 1,305 |
| 1999-09-03 | 13,890 | 13,900 | 13,400 | 13,400 | 201,500 | 1,340 |
| 1999-09-02 | 13,310 | 14,830 | 13,100 | 13,890 | 893,600 | 1,389 |
| 1999-09-01 | 12,310 | 13,110 | 12,150 | 13,110 | 670,900 | 1,311 |
| 1999-08-31 | 12,390 | 12,390 | 11,110 | 11,110 | 258,600 | 1,111 |
| 1999-08-30 | 12,010 | 12,350 | 11,910 | 12,250 | 156,800 | 1,225 |
| 1999-08-27 | 11,890 | 12,250 | 11,600 | 11,910 | 354,000 | 1,191 |
| 1999-08-26 | 11,620 | 11,900 | 11,400 | 11,400 | 252,800 | 1,140 |
| 1999-08-25 | 11,000 | 12,000 | 10,870 | 11,620 | 457,300 | 1,162 |
| 1999-08-24 | 11,000 | 11,000 | 10,660 | 10,660 | 169,300 | 1,066 |
| 1999-08-23 | 10,660 | 10,980 | 10,660 | 10,790 | 168,700 | 1,079 |
| 1999-08-20 | 10,410 | 10,690 | 10,410 | 10,660 | 192,100 | 1,066 |
| 1999-08-19 | 10,600 | 10,600 | 10,450 | 10,520 | 123,100 | 1,052 |
| 1999-08-18 | 10,600 | 10,640 | 10,420 | 10,550 | 92,800 | 1,055 |
| 1999-08-17 | 10,640 | 10,640 | 10,580 | 10,590 | 72,200 | 1,059 |
| 1999-08-16 | 10,600 | 10,600 | 10,560 | 10,590 | 129,800 | 1,059 |
| 1999-08-13 | 10,590 | 10,590 | 10,490 | 10,500 | 104,400 | 1,050 |
| 1999-08-12 | 10,330 | 10,500 | 10,330 | 10,490 | 68,300 | 1,049 |
| 1999-08-11 | 10,550 | 10,550 | 10,150 | 10,150 | 153,700 | 1,015 |
| 1999-08-10 | 10,600 | 10,600 | 10,500 | 10,570 | 134,500 | 1,057 |
| 1999-08-09 | 10,690 | 10,690 | 10,410 | 10,600 | 74,100 | 1,060 |
| 1999-08-06 | 10,690 | 10,690 | 10,540 | 10,690 | 186,100 | 1,069 |
| 1999-08-05 | 10,670 | 10,690 | 10,550 | 10,690 | 89,200 | 1,069 |
| 1999-08-04 | 10,840 | 10,840 | 10,580 | 10,690 | 99,100 | 1,069 |
| 1999-08-03 | 10,750 | 10,850 | 10,700 | 10,850 | 103,500 | 1,085 |
| 1999-08-02 | 10,800 | 10,800 | 10,640 | 10,800 | 74,700 | 1,080 |
| 1999-07-30 | 10,710 | 10,890 | 10,670 | 10,800 | 188,000 | 1,080 |
| 1999-07-29 | 10,600 | 10,700 | 10,550 | 10,670 | 103,800 | 1,067 |
| 1999-07-28 | 10,450 | 10,580 | 10,400 | 10,520 | 132,300 | 1,052 |
| 1999-07-27 | 10,400 | 10,520 | 10,200 | 10,200 | 289,600 | 1,020 |
| 1999-07-26 | 10,170 | 10,230 | 10,100 | 10,200 | 95,300 | 1,020 |
| 1999-07-23 | 9,630 | 10,070 | 9,630 | 10,000 | 155,200 | 1,000 |
| 1999-07-22 | 10,060 | 10,060 | 9,730 | 9,730 | 111,100 | 973 |
| 1999-07-21 | 9,850 | 9,980 | 9,750 | 9,860 | 157,000 | 986 |
| 1999-07-19 | 10,180 | 10,240 | 9,720 | 9,720 | 127,500 | 972 |
| 1999-07-16 | 10,400 | 10,580 | 10,380 | 10,380 | 222,800 | 1,038 |
| 1999-07-15 | 10,350 | 10,370 | 10,310 | 10,320 | 268,000 | 1,032 |
| 1999-07-14 | 10,390 | 10,390 | 10,300 | 10,320 | 167,900 | 1,032 |
| 1999-07-13 | 10,120 | 10,450 | 10,100 | 10,310 | 355,500 | 1,031 |
| 1999-07-12 | 10,050 | 10,160 | 9,990 | 10,040 | 227,500 | 1,004 |
| 1999-07-09 | 10,200 | 10,200 | 9,870 | 9,960 | 535,200 | 996 |
| 1999-07-08 | 10,990 | 11,040 | 10,540 | 10,710 | 222,600 | 1,071 |
| 1999-07-07 | 11,000 | 11,100 | 10,950 | 11,040 | 91,700 | 1,104 |
| 1999-07-06 | 11,000 | 11,000 | 10,850 | 10,890 | 47,900 | 1,089 |
| 1999-07-05 | 10,900 | 11,000 | 10,820 | 10,890 | 61,300 | 1,089 |
| 1999-07-02 | 11,050 | 11,050 | 10,650 | 10,700 | 119,200 | 1,070 |
| 1999-07-01 | 11,050 | 11,390 | 10,700 | 10,900 | 151,900 | 1,090 |
| 1999-06-30 | 11,100 | 11,210 | 10,400 | 10,450 | 117,900 | 1,045 |
| 1999-06-29 | 10,900 | 11,100 | 10,830 | 11,000 | 149,500 | 1,100 |
| 1999-06-28 | 10,580 | 10,850 | 10,520 | 10,850 | 24,300 | 1,085 |
| 1999-06-25 | 10,620 | 11,000 | 10,300 | 10,980 | 138,900 | 1,098 |
| 1999-06-24 | 10,750 | 10,750 | 10,560 | 10,600 | 92,100 | 1,060 |
| 1999-06-23 | 10,800 | 10,800 | 10,500 | 10,800 | 72,200 | 1,080 |
| 1999-06-22 | 10,800 | 10,950 | 10,720 | 10,900 | 154,700 | 1,090 |
| 1999-06-21 | 10,350 | 10,680 | 10,350 | 10,610 | 124,900 | 1,061 |
| 1999-06-18 | 11,000 | 11,000 | 10,350 | 10,350 | 176,300 | 1,035 |
| 1999-06-17 | 11,000 | 11,040 | 10,800 | 10,800 | 87,600 | 1,080 |
| 1999-06-16 | 11,120 | 11,120 | 10,790 | 11,000 | 148,600 | 1,100 |
| 1999-06-15 | 10,470 | 11,160 | 10,470 | 11,140 | 126,700 | 1,114 |
| 1999-06-14 | 10,600 | 10,790 | 10,250 | 10,320 | 58,200 | 1,032 |
| 1999-06-11 | 10,450 | 10,740 | 10,000 | 10,000 | 340,700 | 1,000 |
| 1999-06-10 | 10,890 | 11,070 | 10,850 | 10,850 | 231,300 | 1,085 |
| 1999-06-09 | 11,100 | 11,100 | 10,790 | 10,890 | 192,600 | 1,089 |
| 1999-06-08 | 11,000 | 11,390 | 10,890 | 11,190 | 162,200 | 1,119 |
| 1999-06-07 | 10,010 | 10,680 | 10,010 | 10,600 | 77,700 | 1,060 |
| 1999-06-04 | 9,740 | 10,200 | 9,730 | 10,200 | 103,300 | 1,020 |
| 1999-06-03 | 10,000 | 10,090 | 9,700 | 9,710 | 168,800 | 971 |
| 1999-06-02 | 9,610 | 10,000 | 9,600 | 10,000 | 144,600 | 1,000 |
| 1999-06-01 | 9,500 | 9,700 | 9,330 | 9,610 | 158,900 | 961 |
| 1999-05-31 | 8,950 | 9,500 | 8,940 | 9,500 | 97,500 | 950 |
| 1999-05-28 | 8,760 | 8,910 | 8,600 | 8,650 | 47,400 | 865 |
| 1999-05-27 | 8,900 | 8,930 | 8,550 | 8,740 | 62,500 | 874 |
| 1999-05-26 | 9,140 | 9,140 | 8,770 | 9,000 | 73,600 | 900 |
| 1999-05-25 | 8,850 | 9,150 | 8,830 | 9,150 | 66,200 | 915 |
| 1999-05-24 | 8,780 | 8,810 | 8,730 | 8,750 | 61,500 | 875 |
| 1999-05-21 | 8,400 | 8,700 | 8,400 | 8,700 | 113,200 | 870 |
| 1999-05-20 | 8,890 | 8,940 | 8,400 | 8,400 | 81,500 | 840 |
| 1999-05-19 | 8,650 | 8,880 | 8,640 | 8,880 | 123,000 | 888 |
| 1999-05-18 | 8,400 | 8,650 | 8,400 | 8,580 | 110,000 | 858 |
| 1999-05-17 | 8,410 | 8,410 | 8,050 | 8,260 | 136,200 | 826 |
| 1999-05-14 | 8,750 | 8,750 | 8,450 | 8,630 | 177,900 | 863 |
| 1999-05-13 | 8,830 | 8,930 | 8,650 | 8,750 | 120,200 | 875 |
| 1999-05-12 | 9,140 | 9,180 | 8,900 | 8,930 | 206,000 | 893 |
| 1999-05-11 | 9,200 | 9,270 | 9,120 | 9,200 | 135,000 | 920 |
| 1999-05-10 | 9,230 | 9,340 | 9,140 | 9,200 | 171,800 | 920 |
| 1999-05-07 | 9,150 | 9,200 | 9,000 | 9,140 | 164,000 | 914 |
| 1999-05-06 | 8,850 | 9,500 | 8,850 | 9,350 | 271,600 | 935 |
| 1999-04-30 | 9,040 | 9,080 | 8,870 | 8,950 | 153,000 | 895 |
| 1999-04-28 | 9,000 | 9,020 | 8,800 | 8,940 | 162,800 | 894 |
| 1999-04-27 | 8,920 | 8,930 | 8,800 | 8,800 | 107,000 | 880 |
| 1999-04-26 | 8,980 | 9,000 | 8,880 | 8,880 | 43,500 | 888 |
| 1999-04-23 | 8,700 | 8,900 | 8,680 | 8,880 | 97,200 | 888 |
| 1999-04-22 | 8,700 | 8,750 | 8,690 | 8,700 | 73,100 | 870 |
| 1999-04-21 | 8,980 | 8,980 | 8,520 | 8,700 | 133,200 | 870 |
| 1999-04-20 | 9,000 | 9,020 | 8,900 | 8,980 | 143,900 | 898 |
| 1999-04-19 | 9,080 | 9,080 | 8,880 | 9,070 | 171,000 | 907 |
| 1999-04-16 | 8,790 | 9,020 | 8,660 | 8,880 | 217,800 | 888 |
| 1999-04-15 | 8,890 | 8,950 | 8,710 | 8,880 | 254,300 | 888 |
| 1999-04-14 | 8,600 | 8,690 | 8,410 | 8,690 | 141,500 | 869 |
| 1999-04-13 | 8,600 | 8,750 | 8,400 | 8,400 | 100,500 | 840 |
| 1999-04-12 | 8,550 | 8,650 | 8,400 | 8,450 | 55,400 | 845 |
| 1999-04-09 | 8,690 | 8,870 | 8,650 | 8,750 | 129,500 | 875 |
| 1999-04-08 | 8,160 | 8,590 | 8,160 | 8,590 | 136,000 | 859 |
| 1999-04-07 | 8,210 | 8,210 | 8,100 | 8,160 | 131,500 | 816 |
| 1999-04-06 | 8,140 | 8,310 | 8,070 | 8,310 | 116,700 | 831 |
| 1999-04-05 | 8,190 | 8,320 | 8,100 | 8,100 | 62,000 | 810 |
| 1999-04-02 | 8,230 | 8,230 | 8,100 | 8,120 | 52,900 | 812 |
| 1999-04-01 | 8,380 | 8,590 | 8,310 | 8,310 | 97,100 | 831 |
| 1999-03-31 | 8,600 | 8,650 | 8,350 | 8,370 | 79,400 | 837 |
| 1999-03-30 | 8,700 | 8,700 | 8,500 | 8,500 | 56,900 | 850 |
| 1999-03-29 | 8,500 | 8,710 | 8,470 | 8,700 | 109,300 | 870 |
| 1999-03-26 | 8,360 | 8,550 | 8,360 | 8,500 | 45,400 | 850 |
| 1999-03-25 | 8,390 | 8,550 | 8,300 | 8,310 | 105,300 | 831 |
| 1999-03-24 | 8,460 | 8,550 | 8,360 | 8,370 | 81,900 | 837 |
| 1999-03-23 | 8,540 | 8,600 | 8,400 | 8,560 | 157,300 | 856 |
| 1999-03-19 | 8,000 | 8,340 | 8,000 | 8,340 | 171,300 | 834 |
| 1999-03-18 | 8,490 | 8,490 | 7,700 | 7,930 | 222,700 | 793 |
| 1999-03-17 | 8,600 | 8,630 | 8,400 | 8,590 | 189,100 | 859 |
| 1999-03-16 | 8,800 | 9,100 | 8,770 | 9,040 | 202,800 | 904 |
| 1999-03-15 | 8,500 | 8,900 | 8,350 | 8,800 | 179,200 | 880 |
| 1999-03-12 | 8,440 | 8,600 | 8,200 | 8,400 | 381,400 | 840 |
| 1999-03-11 | 8,200 | 8,400 | 8,060 | 8,240 | 215,200 | 824 |
| 1999-03-10 | 7,800 | 8,100 | 7,780 | 8,000 | 119,900 | 800 |
| 1999-03-09 | 7,660 | 7,900 | 7,660 | 7,810 | 105,900 | 781 |
| 1999-03-08 | 7,700 | 7,750 | 7,670 | 7,700 | 167,500 | 770 |
| 1999-03-05 | 7,130 | 7,500 | 7,130 | 7,500 | 167,300 | 750 |
| 1999-03-04 | 7,100 | 7,150 | 7,020 | 7,040 | 36,900 | 704 |
| 1999-03-03 | 7,000 | 7,100 | 6,920 | 7,100 | 57,600 | 710 |
| 1999-03-02 | 7,150 | 7,150 | 7,000 | 7,000 | 35,400 | 700 |
| 1999-03-01 | 7,040 | 7,250 | 7,020 | 7,170 | 69,300 | 717 |
| 1999-02-26 | 7,230 | 7,230 | 7,010 | 7,010 | 90,800 | 701 |
| 1999-02-25 | 7,100 | 7,240 | 7,100 | 7,190 | 63,400 | 719 |
| 1999-02-24 | 7,000 | 7,170 | 6,980 | 7,100 | 119,400 | 710 |
| 1999-02-23 | 6,850 | 7,030 | 6,850 | 6,920 | 100,200 | 692 |
| 1999-02-22 | 6,780 | 6,950 | 6,780 | 6,950 | 68,400 | 695 |
| 1999-02-19 | 7,000 | 7,000 | 6,880 | 6,880 | 36,300 | 688 |
| 1999-02-18 | 7,100 | 7,100 | 6,830 | 6,980 | 40,100 | 698 |
| 1999-02-17 | 7,240 | 7,240 | 6,990 | 7,150 | 42,400 | 715 |
| 1999-02-16 | 7,090 | 7,260 | 7,090 | 7,150 | 103,400 | 715 |
| 1999-02-15 | 6,840 | 6,990 | 6,800 | 6,990 | 31,000 | 699 |
| 1999-02-12 | 6,900 | 6,940 | 6,710 | 6,940 | 41,900 | 694 |
| 1999-02-10 | 6,710 | 6,800 | 6,630 | 6,800 | 81,700 | 680 |
| 1999-02-09 | 6,880 | 6,940 | 6,610 | 6,660 | 57,100 | 666 |
| 1999-02-08 | 6,820 | 6,940 | 6,760 | 6,850 | 33,000 | 685 |
| 1999-02-05 | 6,580 | 6,780 | 6,580 | 6,720 | 64,700 | 672 |
| 1999-02-04 | 6,820 | 6,860 | 6,610 | 6,780 | 61,800 | 678 |
| 1999-02-03 | 6,830 | 6,950 | 6,820 | 6,820 | 26,000 | 682 |
| 1999-02-02 | 6,970 | 7,030 | 6,900 | 6,930 | 105,500 | 693 |
| 1999-02-01 | 7,080 | 7,140 | 6,910 | 6,940 | 74,900 | 694 |
| 1999-01-29 | 6,980 | 7,140 | 6,970 | 6,980 | 73,900 | 698 |
| 1999-01-28 | 6,870 | 6,980 | 6,800 | 6,860 | 75,300 | 686 |
| 1999-01-27 | 6,980 | 6,980 | 6,830 | 6,860 | 51,500 | 686 |
| 1999-01-26 | 6,530 | 6,980 | 6,530 | 6,920 | 98,800 | 692 |
| 1999-01-25 | 6,400 | 6,500 | 6,370 | 6,430 | 111,900 | 643 |
| 1999-01-22 | 6,620 | 6,780 | 6,560 | 6,560 | 92,500 | 656 |
| 1999-01-21 | 6,450 | 6,540 | 6,320 | 6,420 | 128,000 | 642 |
| 1999-01-20 | 6,410 | 6,570 | 6,410 | 6,550 | 77,400 | 655 |
| 1999-01-19 | 6,450 | 6,560 | 6,400 | 6,400 | 67,900 | 640 |
| 1999-01-18 | 6,610 | 6,740 | 6,410 | 6,550 | 60,300 | 655 |
| 1999-01-14 | 6,600 | 6,630 | 6,570 | 6,610 | 114,400 | 661 |
| 1999-01-13 | 6,600 | 6,710 | 6,560 | 6,600 | 98,500 | 660 |
| 1999-01-12 | 6,650 | 6,690 | 6,550 | 6,570 | 190,600 | 657 |
| 1999-01-11 | 6,830 | 6,830 | 6,630 | 6,650 | 72,700 | 665 |
| 1999-01-08 | 6,760 | 6,860 | 6,730 | 6,830 | 219,100 | 683 |
| 1999-01-07 | 7,130 | 7,130 | 6,860 | 6,860 | 97,500 | 686 |
| 1999-01-06 | 7,040 | 7,040 | 6,870 | 6,960 | 158,600 | 696 |
| 1999-01-05 | 7,160 | 7,160 | 6,910 | 6,940 | 73,300 | 694 |
| 1999-01-04 | 7,290 | 7,290 | 7,160 | 7,220 | 17,800 | 722 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
