8869 明和地所(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 | 2,525 | 2,525 | 2,350 | 2,500 | 8,700 | 2,500 |
| 1999-12-29 | 2,400 | 2,540 | 2,330 | 2,485 | 42,800 | 2,485 |
| 1999-12-28 | 2,500 | 2,500 | 2,330 | 2,400 | 13,900 | 2,400 |
| 1999-12-27 | 2,455 | 2,500 | 2,300 | 2,500 | 108,300 | 2,500 |
| 1999-12-24 | 2,615 | 2,615 | 2,450 | 2,450 | 38,700 | 2,450 |
| 1999-12-22 | 2,655 | 2,655 | 2,590 | 2,610 | 44,400 | 2,610 |
| 1999-12-21 | 2,650 | 2,650 | 2,600 | 2,615 | 20,700 | 2,615 |
| 1999-12-20 | 2,700 | 2,705 | 2,660 | 2,685 | 78,600 | 2,685 |
| 1999-12-17 | 2,700 | 2,720 | 2,690 | 2,700 | 83,100 | 2,700 |
| 1999-12-16 | 2,925 | 2,950 | 2,700 | 2,700 | 109,200 | 2,700 |
| 1999-12-15 | 2,880 | 2,930 | 2,800 | 2,885 | 53,500 | 2,885 |
| 1999-12-14 | 2,800 | 2,910 | 2,800 | 2,880 | 49,700 | 2,880 |
| 1999-12-13 | 2,710 | 2,795 | 2,680 | 2,795 | 28,300 | 2,795 |
| 1999-12-10 | 2,680 | 2,730 | 2,680 | 2,685 | 56,700 | 2,685 |
| 1999-12-09 | 2,710 | 2,720 | 2,650 | 2,675 | 41,600 | 2,675 |
| 1999-12-08 | 2,800 | 2,800 | 2,700 | 2,710 | 72,100 | 2,710 |
| 1999-12-07 | 2,950 | 2,955 | 2,830 | 2,830 | 51,300 | 2,830 |
| 1999-12-06 | 3,000 | 3,000 | 2,980 | 2,980 | 19,800 | 2,980 |
| 1999-12-03 | 3,000 | 3,050 | 2,980 | 3,000 | 58,200 | 3,000 |
| 1999-12-02 | 3,100 | 3,100 | 2,870 | 2,950 | 23,600 | 2,950 |
| 1999-12-01 | 3,000 | 3,100 | 3,000 | 3,100 | 25,000 | 3,100 |
| 1999-11-30 | 3,080 | 3,160 | 3,060 | 3,140 | 25,700 | 3,140 |
| 1999-11-29 | 3,150 | 3,150 | 3,060 | 3,060 | 57,000 | 3,060 |
| 1999-11-26 | 3,000 | 3,110 | 2,990 | 3,050 | 67,000 | 3,050 |
| 1999-11-25 | 3,150 | 3,200 | 3,050 | 3,130 | 79,800 | 3,130 |
| 1999-11-24 | 3,150 | 3,300 | 3,150 | 3,210 | 48,800 | 3,210 |
| 1999-11-22 | 3,200 | 3,220 | 3,140 | 3,200 | 124,600 | 3,200 |
| 1999-11-19 | 3,470 | 3,540 | 3,200 | 3,450 | 92,100 | 3,450 |
| 1999-11-18 | 3,500 | 3,600 | 3,450 | 3,520 | 109,300 | 3,520 |
| 1999-11-17 | 3,210 | 3,500 | 3,150 | 3,310 | 99,800 | 3,310 |
| 1999-11-16 | 3,110 | 3,240 | 3,110 | 3,200 | 35,700 | 3,200 |
| 1999-11-15 | 3,200 | 3,210 | 3,100 | 3,110 | 39,300 | 3,110 |
| 1999-11-12 | 3,380 | 3,400 | 3,180 | 3,370 | 47,300 | 3,370 |
| 1999-11-11 | 3,510 | 3,560 | 3,310 | 3,410 | 55,600 | 3,410 |
| 1999-11-10 | 3,600 | 3,600 | 3,520 | 3,560 | 24,100 | 3,560 |
| 1999-11-09 | 3,650 | 3,700 | 3,490 | 3,600 | 72,600 | 3,600 |
| 1999-11-08 | 3,740 | 3,840 | 3,600 | 3,620 | 123,400 | 3,620 |
| 1999-11-05 | 3,300 | 3,440 | 3,300 | 3,440 | 19,600 | 3,440 |
| 1999-11-04 | 3,310 | 3,500 | 3,310 | 3,310 | 16,700 | 3,310 |
| 1999-11-02 | 3,500 | 3,500 | 3,220 | 3,220 | 22,300 | 3,220 |
| 1999-11-01 | 3,500 | 3,650 | 3,500 | 3,520 | 64,000 | 3,520 |
| 1999-10-29 | 3,170 | 3,450 | 3,170 | 3,450 | 63,100 | 3,450 |
| 1999-10-28 | 3,150 | 3,150 | 3,100 | 3,100 | 25,700 | 3,100 |
| 1999-10-27 | 3,110 | 3,150 | 3,100 | 3,120 | 20,000 | 3,120 |
| 1999-10-26 | 3,170 | 3,170 | 3,100 | 3,110 | 37,100 | 3,110 |
| 1999-10-25 | 3,300 | 3,400 | 3,270 | 3,270 | 13,500 | 3,270 |
| 1999-10-22 | 3,400 | 3,430 | 3,200 | 3,320 | 34,900 | 3,320 |
| 1999-10-21 | 3,680 | 3,700 | 3,440 | 3,490 | 54,300 | 3,490 |
| 1999-10-20 | 3,120 | 3,570 | 3,100 | 3,530 | 88,900 | 3,530 |
| 1999-10-19 | 3,000 | 3,080 | 2,965 | 3,070 | 59,500 | 3,070 |
| 1999-10-18 | 3,200 | 3,230 | 2,815 | 3,000 | 52,100 | 3,000 |
| 1999-10-15 | 3,400 | 3,400 | 3,200 | 3,290 | 92,400 | 3,290 |
| 1999-10-14 | 3,500 | 3,520 | 3,380 | 3,400 | 42,700 | 3,400 |
| 1999-10-13 | 3,520 | 3,520 | 3,500 | 3,520 | 53,700 | 3,520 |
| 1999-10-12 | 3,860 | 3,860 | 3,540 | 3,620 | 82,200 | 3,620 |
| 1999-10-08 | 3,950 | 3,950 | 3,810 | 3,860 | 29,100 | 3,860 |
| 1999-10-07 | 3,980 | 4,000 | 3,910 | 3,950 | 17,300 | 3,950 |
| 1999-10-06 | 4,050 | 4,050 | 3,890 | 3,980 | 25,800 | 3,980 |
| 1999-10-05 | 4,000 | 4,100 | 3,900 | 3,900 | 15,200 | 3,900 |
| 1999-10-04 | 4,030 | 4,100 | 3,990 | 4,010 | 8,700 | 4,010 |
| 1999-10-01 | 4,100 | 4,100 | 3,950 | 4,010 | 31,700 | 4,010 |
| 1999-09-30 | 3,900 | 4,150 | 3,800 | 4,090 | 85,000 | 4,090 |
| 1999-09-29 | 4,130 | 4,130 | 3,850 | 4,050 | 39,000 | 4,050 |
| 1999-09-28 | 4,040 | 4,090 | 4,000 | 4,020 | 56,300 | 4,020 |
| 1999-09-27 | 4,060 | 4,100 | 4,000 | 4,030 | 12,200 | 4,030 |
| 1999-09-24 | 4,200 | 4,200 | 3,950 | 4,100 | 42,400 | 4,100 |
| 1999-09-22 | 4,080 | 4,300 | 3,990 | 4,280 | 43,300 | 4,280 |
| 1999-09-21 | 4,300 | 4,300 | 4,120 | 4,120 | 27,700 | 4,120 |
| 1999-09-20 | 4,300 | 4,400 | 4,200 | 4,400 | 25,700 | 4,400 |
| 1999-09-17 | 4,350 | 4,430 | 4,300 | 4,390 | 31,900 | 4,390 |
| 1999-09-16 | 4,750 | 4,750 | 4,380 | 4,500 | 38,100 | 4,500 |
| 1999-09-14 | 4,650 | 4,750 | 4,610 | 4,730 | 193,200 | 4,730 |
| 1999-09-13 | 4,100 | 4,550 | 4,100 | 4,500 | 172,600 | 4,500 |
| 1999-09-10 | 4,000 | 4,250 | 3,990 | 4,050 | 78,100 | 4,050 |
| 1999-09-09 | 4,020 | 4,190 | 3,900 | 3,940 | 111,400 | 3,940 |
| 1999-09-08 | 4,140 | 4,210 | 3,950 | 4,070 | 99,000 | 4,070 |
| 1999-09-07 | 4,380 | 4,380 | 4,190 | 4,300 | 38,100 | 4,300 |
| 1999-09-06 | 4,350 | 4,490 | 4,300 | 4,370 | 13,900 | 4,370 |
| 1999-09-03 | 4,470 | 4,600 | 4,400 | 4,400 | 22,500 | 4,400 |
| 1999-09-02 | 4,550 | 4,550 | 4,400 | 4,470 | 67,600 | 4,470 |
| 1999-09-01 | 4,610 | 4,610 | 4,480 | 4,550 | 37,700 | 4,550 |
| 1999-08-31 | 4,700 | 4,700 | 4,500 | 4,610 | 27,600 | 4,610 |
| 1999-08-30 | 4,750 | 4,750 | 4,610 | 4,660 | 40,200 | 4,660 |
| 1999-08-27 | 4,520 | 4,670 | 4,480 | 4,600 | 11,400 | 4,600 |
| 1999-08-26 | 4,500 | 4,520 | 4,480 | 4,520 | 57,500 | 4,520 |
| 1999-08-25 | 4,700 | 4,750 | 4,500 | 4,750 | 59,400 | 4,750 |
| 1999-08-24 | 4,990 | 4,990 | 4,950 | 4,970 | 30,400 | 4,970 |
| 1999-08-23 | 5,000 | 5,050 | 4,800 | 4,840 | 26,500 | 4,840 |
| 1999-08-20 | 4,850 | 4,960 | 4,740 | 4,950 | 88,500 | 4,950 |
| 1999-08-19 | 4,650 | 4,800 | 4,510 | 4,800 | 107,900 | 4,800 |
| 1999-08-18 | 4,500 | 4,750 | 4,500 | 4,700 | 145,200 | 4,700 |
| 1999-08-17 | 4,210 | 4,500 | 4,210 | 4,400 | 193,300 | 4,400 |
| 1999-08-16 | 3,950 | 4,150 | 3,950 | 4,110 | 97,900 | 4,110 |
| 1999-08-13 | 3,940 | 3,990 | 3,860 | 3,910 | 32,300 | 3,910 |
| 1999-08-12 | 3,990 | 3,990 | 3,930 | 3,940 | 35,400 | 3,940 |
| 1999-08-11 | 3,950 | 4,010 | 3,900 | 3,990 | 37,800 | 3,990 |
| 1999-08-10 | 4,000 | 4,110 | 3,900 | 3,950 | 48,000 | 3,950 |
| 1999-08-09 | 4,350 | 4,360 | 4,190 | 4,200 | 55,900 | 4,200 |
| 1999-08-06 | 4,610 | 4,660 | 4,360 | 4,600 | 89,000 | 4,600 |
| 1999-08-05 | 4,780 | 4,950 | 4,500 | 4,850 | 93,800 | 4,850 |
| 1999-08-04 | 4,940 | 4,940 | 4,800 | 4,850 | 22,800 | 4,850 |
| 1999-08-03 | 4,920 | 4,950 | 4,860 | 4,940 | 20,100 | 4,940 |
| 1999-08-02 | 4,900 | 4,990 | 4,900 | 4,990 | 17,200 | 4,990 |
| 1999-07-30 | 5,050 | 5,050 | 5,000 | 5,000 | 27,000 | 5,000 |
| 1999-07-29 | 4,730 | 5,150 | 4,690 | 5,050 | 58,100 | 5,050 |
| 1999-07-28 | 4,750 | 4,750 | 4,650 | 4,720 | 26,700 | 4,720 |
| 1999-07-27 | 4,800 | 4,810 | 4,750 | 4,770 | 32,800 | 4,770 |
| 1999-07-26 | 4,890 | 4,950 | 4,810 | 4,860 | 24,100 | 4,860 |
| 1999-07-23 | 5,000 | 5,110 | 4,900 | 4,990 | 40,600 | 4,990 |
| 1999-07-22 | 5,250 | 5,250 | 5,000 | 5,190 | 42,800 | 5,190 |
| 1999-07-21 | 5,000 | 5,180 | 4,990 | 5,180 | 61,900 | 5,180 |
| 1999-07-19 | 5,400 | 5,550 | 5,290 | 5,300 | 49,500 | 5,300 |
| 1999-07-16 | 5,400 | 5,600 | 5,300 | 5,400 | 109,000 | 5,400 |
| 1999-07-15 | 5,650 | 5,650 | 5,150 | 5,200 | 38,800 | 5,200 |
| 1999-07-14 | 5,700 | 5,700 | 5,470 | 5,550 | 47,400 | 5,550 |
| 1999-07-13 | 5,990 | 5,990 | 5,650 | 5,670 | 36,500 | 5,670 |
| 1999-07-12 | 5,410 | 5,900 | 5,410 | 5,890 | 71,700 | 5,890 |
| 1999-07-09 | 5,570 | 5,600 | 5,150 | 5,310 | 52,800 | 5,310 |
| 1999-07-08 | 5,900 | 5,900 | 5,500 | 5,570 | 20,800 | 5,570 |
| 1999-07-07 | 6,100 | 6,100 | 5,680 | 5,900 | 20,800 | 5,900 |
| 1999-07-06 | 6,200 | 6,200 | 6,050 | 6,070 | 33,700 | 6,070 |
| 1999-07-05 | 6,180 | 6,350 | 6,000 | 6,200 | 54,300 | 6,200 |
| 1999-07-02 | 5,280 | 5,500 | 5,280 | 5,480 | 58,600 | 5,480 |
| 1999-07-01 | 5,190 | 5,280 | 5,110 | 5,150 | 32,100 | 5,150 |
| 1999-06-30 | 5,100 | 5,200 | 5,000 | 5,050 | 43,000 | 5,050 |
| 1999-06-29 | 5,000 | 5,220 | 4,990 | 5,200 | 48,400 | 5,200 |
| 1999-06-28 | 5,120 | 5,220 | 5,000 | 5,100 | 24,200 | 5,100 |
| 1999-06-25 | 5,120 | 5,200 | 5,000 | 5,050 | 32,800 | 5,050 |
| 1999-06-24 | 5,080 | 5,300 | 5,000 | 5,220 | 139,900 | 5,220 |
| 1999-06-23 | 4,670 | 5,100 | 4,640 | 5,100 | 160,900 | 5,100 |
| 1999-06-22 | 4,500 | 4,850 | 4,470 | 4,710 | 188,600 | 4,710 |
| 1999-06-21 | 4,280 | 4,470 | 4,190 | 4,470 | 95,000 | 4,470 |
| 1999-06-18 | 4,250 | 4,250 | 4,100 | 4,180 | 31,300 | 4,180 |
| 1999-06-17 | 4,280 | 4,290 | 4,230 | 4,250 | 9,900 | 4,250 |
| 1999-06-16 | 4,120 | 4,300 | 4,120 | 4,300 | 40,300 | 4,300 |
| 1999-06-15 | 4,150 | 4,150 | 4,000 | 4,100 | 21,200 | 4,100 |
| 1999-06-14 | 4,260 | 4,260 | 4,100 | 4,100 | 8,100 | 4,100 |
| 1999-06-11 | 4,290 | 4,300 | 4,250 | 4,260 | 38,900 | 4,260 |
| 1999-06-10 | 4,200 | 4,300 | 4,180 | 4,300 | 124,200 | 4,300 |
| 1999-06-09 | 4,200 | 4,200 | 4,120 | 4,200 | 38,800 | 4,200 |
| 1999-06-08 | 4,150 | 4,180 | 4,100 | 4,180 | 46,600 | 4,180 |
| 1999-06-07 | 4,120 | 4,160 | 4,120 | 4,150 | 31,600 | 4,150 |
| 1999-06-04 | 4,100 | 4,110 | 4,000 | 4,080 | 26,300 | 4,080 |
| 1999-06-03 | 4,100 | 4,110 | 4,060 | 4,090 | 57,900 | 4,090 |
| 1999-06-02 | 4,050 | 4,100 | 4,010 | 4,010 | 46,600 | 4,010 |
| 1999-06-01 | 3,900 | 3,980 | 3,860 | 3,980 | 45,200 | 3,980 |
| 1999-05-31 | 3,940 | 3,950 | 3,850 | 3,900 | 26,100 | 3,900 |
| 1999-05-28 | 4,080 | 4,080 | 3,850 | 3,900 | 31,600 | 3,900 |
| 1999-05-27 | 4,150 | 4,150 | 4,100 | 4,100 | 36,100 | 4,100 |
| 1999-05-26 | 4,180 | 4,180 | 4,100 | 4,180 | 58,400 | 4,180 |
| 1999-05-25 | 4,050 | 4,180 | 4,000 | 4,180 | 55,100 | 4,180 |
| 1999-05-24 | 4,000 | 4,110 | 4,000 | 4,110 | 41,600 | 4,110 |
| 1999-05-21 | 3,920 | 4,090 | 3,900 | 4,000 | 42,800 | 4,000 |
| 1999-05-20 | 3,790 | 3,920 | 3,790 | 3,920 | 33,700 | 3,920 |
| 1999-05-19 | 3,920 | 3,920 | 3,770 | 3,840 | 32,700 | 3,840 |
| 1999-05-18 | 3,750 | 3,850 | 3,720 | 3,720 | 43,500 | 3,720 |
| 1999-05-17 | 3,900 | 3,930 | 3,780 | 3,780 | 30,700 | 3,780 |
| 1999-05-14 | 4,050 | 4,100 | 3,860 | 3,860 | 54,000 | 3,860 |
| 1999-05-13 | 4,140 | 4,200 | 4,080 | 4,100 | 35,800 | 4,100 |
| 1999-05-12 | 4,100 | 4,240 | 4,010 | 4,200 | 200,100 | 4,200 |
| 1999-05-11 | 3,820 | 4,000 | 3,820 | 4,000 | 169,300 | 4,000 |
| 1999-05-10 | 3,790 | 3,840 | 3,750 | 3,820 | 71,900 | 3,820 |
| 1999-05-07 | 3,750 | 3,780 | 3,700 | 3,780 | 31,900 | 3,780 |
| 1999-05-06 | 3,780 | 3,800 | 3,700 | 3,750 | 69,800 | 3,750 |
| 1999-04-30 | 3,610 | 3,800 | 3,500 | 3,790 | 39,900 | 3,790 |
| 1999-04-28 | 3,640 | 3,700 | 3,590 | 3,660 | 62,600 | 3,660 |
| 1999-04-27 | 3,540 | 3,650 | 3,500 | 3,650 | 17,300 | 3,650 |
| 1999-04-26 | 3,550 | 3,570 | 3,490 | 3,560 | 25,900 | 3,560 |
| 1999-04-23 | 3,350 | 3,660 | 3,350 | 3,640 | 72,600 | 3,640 |
| 1999-04-22 | 3,260 | 3,350 | 3,200 | 3,290 | 28,000 | 3,290 |
| 1999-04-21 | 3,450 | 3,450 | 3,300 | 3,300 | 28,000 | 3,300 |
| 1999-04-20 | 3,480 | 3,490 | 3,250 | 3,480 | 42,500 | 3,480 |
| 1999-04-19 | 3,510 | 3,520 | 3,400 | 3,500 | 15,700 | 3,500 |
| 1999-04-16 | 3,600 | 3,600 | 3,450 | 3,520 | 65,800 | 3,520 |
| 1999-04-15 | 3,600 | 3,640 | 3,550 | 3,600 | 54,500 | 3,600 |
| 1999-04-14 | 3,750 | 3,750 | 3,550 | 3,660 | 61,300 | 3,660 |
| 1999-04-13 | 3,500 | 3,780 | 3,500 | 3,750 | 65,300 | 3,750 |
| 1999-04-12 | 3,680 | 3,680 | 3,350 | 3,560 | 52,700 | 3,560 |
| 1999-04-09 | 3,750 | 3,880 | 3,650 | 3,680 | 106,800 | 3,680 |
| 1999-04-08 | 3,530 | 3,850 | 3,530 | 3,700 | 162,700 | 3,700 |
| 1999-04-07 | 3,400 | 3,600 | 3,350 | 3,450 | 238,600 | 3,450 |
| 1999-04-06 | 3,260 | 3,450 | 3,200 | 3,400 | 106,600 | 3,400 |
| 1999-04-05 | 3,150 | 3,250 | 3,150 | 3,210 | 31,500 | 3,210 |
| 1999-04-02 | 3,300 | 3,300 | 3,100 | 3,120 | 51,800 | 3,120 |
| 1999-04-01 | 3,180 | 3,300 | 3,150 | 3,290 | 147,500 | 3,290 |
| 1999-03-31 | 3,100 | 3,180 | 3,090 | 3,130 | 77,800 | 3,130 |
| 1999-03-30 | 3,150 | 3,180 | 3,090 | 3,090 | 36,700 | 3,090 |
| 1999-03-29 | 3,150 | 3,240 | 3,120 | 3,200 | 26,400 | 3,200 |
| 1999-03-26 | 3,250 | 3,300 | 3,180 | 3,280 | 45,500 | 3,280 |
| 1999-03-25 | 3,200 | 3,200 | 3,070 | 3,180 | 33,900 | 3,180 |
| 1999-03-24 | 3,250 | 3,250 | 3,150 | 3,170 | 24,000 | 3,170 |
| 1999-03-23 | 3,390 | 3,400 | 3,310 | 3,310 | 62,000 | 3,310 |
| 1999-03-19 | 3,260 | 3,350 | 3,250 | 3,350 | 37,400 | 3,350 |
| 1999-03-18 | 3,190 | 3,450 | 3,190 | 3,260 | 88,100 | 3,260 |
| 1999-03-17 | 3,090 | 3,150 | 3,050 | 3,140 | 82,500 | 3,140 |
| 1999-03-16 | 3,100 | 3,100 | 2,980 | 3,020 | 42,200 | 3,020 |
| 1999-03-15 | 3,150 | 3,150 | 3,000 | 3,050 | 98,700 | 3,050 |
| 1999-03-12 | 2,990 | 3,150 | 2,970 | 3,150 | 260,000 | 3,150 |
| 1999-03-11 | 2,780 | 2,850 | 2,740 | 2,850 | 128,600 | 2,850 |
| 1999-03-10 | 2,675 | 2,740 | 2,650 | 2,740 | 122,000 | 2,740 |
| 1999-03-09 | 2,690 | 2,690 | 2,635 | 2,670 | 24,300 | 2,670 |
| 1999-03-08 | 2,650 | 2,695 | 2,610 | 2,695 | 94,600 | 2,695 |
| 1999-03-05 | 2,600 | 2,640 | 2,560 | 2,635 | 44,300 | 2,635 |
| 1999-03-04 | 2,550 | 2,615 | 2,510 | 2,600 | 96,300 | 2,600 |
| 1999-03-03 | 2,550 | 2,550 | 2,470 | 2,550 | 29,300 | 2,550 |
| 1999-03-02 | 2,450 | 2,560 | 2,445 | 2,495 | 80,300 | 2,495 |
| 1999-03-01 | 2,490 | 2,490 | 2,420 | 2,425 | 31,400 | 2,425 |
| 1999-02-26 | 2,450 | 2,500 | 2,450 | 2,450 | 29,900 | 2,450 |
| 1999-02-25 | 2,495 | 2,525 | 2,480 | 2,490 | 64,200 | 2,490 |
| 1999-02-24 | 2,580 | 2,585 | 2,545 | 2,575 | 38,900 | 2,575 |
| 1999-02-23 | 2,430 | 2,620 | 2,395 | 2,620 | 137,100 | 2,620 |
| 1999-02-22 | 2,530 | 2,530 | 2,360 | 2,430 | 61,900 | 2,430 |
| 1999-02-19 | 2,630 | 2,635 | 2,440 | 2,500 | 72,900 | 2,500 |
| 1999-02-18 | 2,750 | 2,750 | 2,630 | 2,630 | 45,100 | 2,630 |
| 1999-02-17 | 2,655 | 2,750 | 2,620 | 2,750 | 122,600 | 2,750 |
| 1999-02-16 | 2,630 | 2,660 | 2,590 | 2,630 | 97,500 | 2,630 |
| 1999-02-15 | 2,535 | 2,670 | 2,535 | 2,650 | 187,200 | 2,650 |
| 1999-02-12 | 2,490 | 2,525 | 2,470 | 2,505 | 89,800 | 2,505 |
| 1999-02-10 | 2,500 | 2,530 | 2,485 | 2,490 | 56,400 | 2,490 |
| 1999-02-09 | 2,500 | 2,535 | 2,450 | 2,460 | 64,200 | 2,460 |
| 1999-02-08 | 2,400 | 2,550 | 2,390 | 2,550 | 158,400 | 2,550 |
| 1999-02-05 | 2,200 | 2,360 | 2,200 | 2,340 | 92,400 | 2,340 |
| 1999-02-04 | 2,110 | 2,190 | 2,090 | 2,190 | 27,800 | 2,190 |
| 1999-02-03 | 2,100 | 2,150 | 2,000 | 2,110 | 43,800 | 2,110 |
| 1999-02-02 | 2,200 | 2,200 | 2,120 | 2,120 | 38,100 | 2,120 |
| 1999-02-01 | 2,250 | 2,250 | 2,160 | 2,160 | 24,200 | 2,160 |
| 1999-01-29 | 2,225 | 2,300 | 2,100 | 2,100 | 126,300 | 2,100 |
| 1999-01-28 | 2,160 | 2,220 | 2,060 | 2,200 | 99,700 | 2,200 |
| 1999-01-27 | 2,000 | 2,150 | 1,999 | 2,150 | 185,500 | 2,150 |
| 1999-01-26 | 1,890 | 2,020 | 1,890 | 1,984 | 153,600 | 1,984 |
| 1999-01-25 | 1,850 | 1,870 | 1,830 | 1,870 | 135,400 | 1,870 |
| 1999-01-22 | 1,800 | 1,879 | 1,800 | 1,800 | 72,900 | 1,800 |
| 1999-01-21 | 1,870 | 1,870 | 1,820 | 1,820 | 36,300 | 1,820 |
| 1999-01-20 | 1,850 | 1,860 | 1,840 | 1,840 | 59,100 | 1,840 |
| 1999-01-19 | 1,780 | 1,850 | 1,780 | 1,850 | 25,100 | 1,850 |
| 1999-01-18 | 1,800 | 1,850 | 1,780 | 1,780 | 14,500 | 1,780 |
| 1999-01-14 | 1,758 | 1,800 | 1,758 | 1,760 | 32,500 | 1,760 |
| 1999-01-13 | 1,700 | 1,740 | 1,700 | 1,740 | 9,300 | 1,740 |
| 1999-01-12 | 1,690 | 1,711 | 1,690 | 1,702 | 10,500 | 1,702 |
| 1999-01-11 | 1,730 | 1,730 | 1,670 | 1,701 | 9,600 | 1,701 |
| 1999-01-08 | 1,750 | 1,750 | 1,700 | 1,750 | 16,600 | 1,750 |
| 1999-01-07 | 1,766 | 1,815 | 1,766 | 1,800 | 4,100 | 1,800 |
| 1999-01-06 | 1,760 | 1,782 | 1,760 | 1,761 | 24,800 | 1,761 |
| 1999-01-05 | 1,810 | 1,850 | 1,750 | 1,850 | 15,700 | 1,850 |
| 1999-01-04 | 1,900 | 1,900 | 1,885 | 1,900 | 6,700 | 1,900 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
