9021 西日本旅客鉄道(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 | 362,000 | 365,000 | 361,000 | 362,000 | 65 | 1,810 |
| 1999-12-29 | 363,000 | 375,000 | 361,000 | 362,000 | 257 | 1,810 |
| 1999-12-28 | 380,000 | 382,000 | 362,000 | 362,000 | 713 | 1,810 |
| 1999-12-27 | 360,000 | 366,000 | 360,000 | 360,000 | 835 | 1,800 |
| 1999-12-24 | 366,000 | 368,000 | 355,000 | 355,000 | 457 | 1,775 |
| 1999-12-22 | 367,000 | 368,000 | 359,000 | 362,000 | 666 | 1,810 |
| 1999-12-21 | 368,000 | 368,000 | 359,000 | 363,000 | 870 | 1,815 |
| 1999-12-20 | 388,000 | 388,000 | 363,000 | 363,000 | 1,012 | 1,815 |
| 1999-12-17 | 387,000 | 389,000 | 385,000 | 385,000 | 912 | 1,925 |
| 1999-12-16 | 372,000 | 386,000 | 372,000 | 382,000 | 1,683 | 1,910 |
| 1999-12-15 | 365,000 | 380,000 | 360,000 | 360,000 | 927 | 1,800 |
| 1999-12-14 | 360,000 | 372,000 | 359,000 | 360,000 | 2,025 | 1,800 |
| 1999-12-13 | 356,000 | 369,000 | 355,000 | 355,000 | 3,762 | 1,775 |
| 1999-12-10 | 349,000 | 358,000 | 349,000 | 357,000 | 2,944 | 1,785 |
| 1999-12-09 | 360,000 | 365,000 | 337,000 | 359,000 | 2,452 | 1,795 |
| 1999-12-08 | 370,000 | 375,000 | 360,000 | 365,000 | 1,812 | 1,825 |
| 1999-12-07 | 373,000 | 375,000 | 371,000 | 371,000 | 1,633 | 1,855 |
| 1999-12-06 | 380,000 | 382,000 | 374,000 | 374,000 | 1,377 | 1,870 |
| 1999-12-03 | 398,000 | 405,000 | 373,000 | 380,000 | 1,992 | 1,900 |
| 1999-12-02 | 396,000 | 403,000 | 381,000 | 388,000 | 1,387 | 1,940 |
| 1999-12-01 | 409,000 | 410,000 | 395,000 | 396,000 | 1,223 | 1,980 |
| 1999-11-30 | 403,000 | 413,000 | 400,000 | 413,000 | 613 | 2,065 |
| 1999-11-29 | 414,000 | 414,000 | 401,000 | 406,000 | 905 | 2,030 |
| 1999-11-26 | 406,000 | 415,000 | 402,000 | 409,000 | 1,555 | 2,045 |
| 1999-11-25 | 440,000 | 440,000 | 411,000 | 416,000 | 2,474 | 2,080 |
| 1999-11-24 | 442,000 | 442,000 | 423,000 | 439,000 | 1,793 | 2,195 |
| 1999-11-22 | 449,000 | 449,000 | 437,000 | 443,000 | 922 | 2,215 |
| 1999-11-19 | 445,000 | 447,000 | 442,000 | 444,000 | 1,712 | 2,220 |
| 1999-11-18 | 429,000 | 444,000 | 423,000 | 440,000 | 2,764 | 2,200 |
| 1999-11-17 | 423,000 | 429,000 | 410,000 | 429,000 | 1,701 | 2,145 |
| 1999-11-16 | 392,000 | 414,000 | 388,000 | 408,000 | 2,617 | 2,040 |
| 1999-11-15 | 396,000 | 396,000 | 382,000 | 388,000 | 776 | 1,940 |
| 1999-11-12 | 397,000 | 400,000 | 370,000 | 391,000 | 1,223 | 1,955 |
| 1999-11-11 | 410,000 | 410,000 | 400,000 | 402,000 | 1,376 | 2,010 |
| 1999-11-10 | 402,000 | 406,000 | 401,000 | 406,000 | 739 | 2,030 |
| 1999-11-09 | 407,000 | 408,000 | 401,000 | 407,000 | 1,244 | 2,035 |
| 1999-11-08 | 415,000 | 420,000 | 412,000 | 412,000 | 1,548 | 2,060 |
| 1999-11-05 | 430,000 | 430,000 | 419,000 | 423,000 | 1,581 | 2,115 |
| 1999-11-04 | 426,000 | 432,000 | 422,000 | 425,000 | 1,893 | 2,125 |
| 1999-11-02 | 426,000 | 430,000 | 423,000 | 430,000 | 1,607 | 2,150 |
| 1999-11-01 | 434,000 | 435,000 | 426,000 | 427,000 | 1,034 | 2,135 |
| 1999-10-29 | 426,000 | 435,000 | 426,000 | 435,000 | 1,979 | 2,175 |
| 1999-10-28 | 430,000 | 434,000 | 427,000 | 428,000 | 720 | 2,140 |
| 1999-10-27 | 426,000 | 429,000 | 422,000 | 425,000 | 1,982 | 2,125 |
| 1999-10-26 | 431,000 | 431,000 | 423,000 | 426,000 | 3,474 | 2,130 |
| 1999-10-25 | 427,000 | 428,000 | 424,000 | 426,000 | 1,759 | 2,130 |
| 1999-10-22 | 439,000 | 443,000 | 430,000 | 433,000 | 1,932 | 2,165 |
| 1999-10-21 | 441,000 | 446,000 | 441,000 | 444,000 | 1,273 | 2,220 |
| 1999-10-20 | 436,000 | 444,000 | 436,000 | 441,000 | 887 | 2,205 |
| 1999-10-19 | 443,000 | 450,000 | 435,000 | 445,000 | 2,679 | 2,225 |
| 1999-10-18 | 421,000 | 424,000 | 417,000 | 417,000 | 2,064 | 2,085 |
| 1999-10-15 | 428,000 | 433,000 | 428,000 | 429,000 | 1,835 | 2,145 |
| 1999-10-14 | 443,000 | 444,000 | 437,000 | 438,000 | 2,083 | 2,190 |
| 1999-10-13 | 448,000 | 452,000 | 448,000 | 449,000 | 1,064 | 2,245 |
| 1999-10-12 | 446,000 | 457,000 | 446,000 | 450,000 | 1,978 | 2,250 |
| 1999-10-08 | 463,000 | 465,000 | 455,000 | 461,000 | 925 | 2,305 |
| 1999-10-07 | 466,000 | 469,000 | 463,000 | 463,000 | 713 | 2,315 |
| 1999-10-06 | 478,000 | 485,000 | 468,000 | 468,000 | 606 | 2,340 |
| 1999-10-05 | 471,000 | 474,000 | 462,000 | 469,000 | 951 | 2,345 |
| 1999-10-04 | 495,000 | 495,000 | 471,000 | 481,000 | 726 | 2,405 |
| 1999-10-01 | 495,000 | 499,000 | 490,000 | 497,000 | 3,258 | 2,485 |
| 1999-09-30 | 480,000 | 490,000 | 478,000 | 490,000 | 4,743 | 2,450 |
| 1999-09-29 | 477,000 | 480,000 | 461,000 | 480,000 | 1,942 | 2,400 |
| 1999-09-28 | 483,000 | 484,000 | 476,000 | 482,000 | 2,106 | 2,410 |
| 1999-09-27 | 444,000 | 468,000 | 444,000 | 468,000 | 1,568 | 2,340 |
| 1999-09-24 | 444,000 | 450,000 | 438,000 | 444,000 | 1,527 | 2,220 |
| 1999-09-22 | 470,000 | 470,000 | 446,000 | 454,000 | 2,095 | 2,270 |
| 1999-09-21 | 471,000 | 485,000 | 464,000 | 480,000 | 835 | 2,400 |
| 1999-09-20 | 467,000 | 471,000 | 466,000 | 471,000 | 1,272 | 2,355 |
| 1999-09-17 | 450,000 | 470,000 | 449,000 | 469,000 | 2,313 | 2,345 |
| 1999-09-16 | 436,000 | 450,000 | 435,000 | 450,000 | 1,627 | 2,250 |
| 1999-09-14 | 426,000 | 436,000 | 425,000 | 436,000 | 1,347 | 2,180 |
| 1999-09-13 | 445,000 | 445,000 | 420,000 | 421,000 | 1,754 | 2,105 |
| 1999-09-10 | 444,000 | 448,000 | 433,000 | 445,000 | 1,693 | 2,225 |
| 1999-09-09 | 437,000 | 440,000 | 434,000 | 434,000 | 433 | 2,170 |
| 1999-09-08 | 430,000 | 440,000 | 430,000 | 432,000 | 672 | 2,160 |
| 1999-09-07 | 433,000 | 434,000 | 427,000 | 427,000 | 1,421 | 2,135 |
| 1999-09-06 | 437,000 | 437,000 | 433,000 | 434,000 | 722 | 2,170 |
| 1999-09-03 | 438,000 | 438,000 | 433,000 | 433,000 | 896 | 2,165 |
| 1999-09-02 | 440,000 | 440,000 | 436,000 | 438,000 | 1,471 | 2,190 |
| 1999-09-01 | 439,000 | 442,000 | 436,000 | 440,000 | 686 | 2,200 |
| 1999-08-31 | 435,000 | 438,000 | 435,000 | 435,000 | 1,035 | 2,175 |
| 1999-08-30 | 437,000 | 447,000 | 433,000 | 440,000 | 989 | 2,200 |
| 1999-08-27 | 446,000 | 447,000 | 435,000 | 442,000 | 1,988 | 2,210 |
| 1999-08-26 | 455,000 | 455,000 | 439,000 | 444,000 | 1,465 | 2,220 |
| 1999-08-25 | 456,000 | 460,000 | 445,000 | 460,000 | 1,492 | 2,300 |
| 1999-08-24 | 459,000 | 466,000 | 456,000 | 456,000 | 643 | 2,280 |
| 1999-08-23 | 452,000 | 460,000 | 450,000 | 458,000 | 770 | 2,290 |
| 1999-08-20 | 468,000 | 470,000 | 460,000 | 462,000 | 607 | 2,310 |
| 1999-08-19 | 458,000 | 460,000 | 455,000 | 458,000 | 620 | 2,290 |
| 1999-08-18 | 469,000 | 469,000 | 455,000 | 458,000 | 875 | 2,290 |
| 1999-08-17 | 480,000 | 483,000 | 472,000 | 475,000 | 771 | 2,375 |
| 1999-08-16 | 486,000 | 490,000 | 485,000 | 485,000 | 530 | 2,425 |
| 1999-08-13 | 492,000 | 492,000 | 486,000 | 488,000 | 873 | 2,440 |
| 1999-08-12 | 488,000 | 494,000 | 488,000 | 494,000 | 1,762 | 2,470 |
| 1999-08-11 | 488,000 | 489,000 | 479,000 | 488,000 | 1,882 | 2,440 |
| 1999-08-10 | 494,000 | 499,000 | 490,000 | 493,000 | 1,739 | 2,465 |
| 1999-08-09 | 485,000 | 492,000 | 485,000 | 490,000 | 1,149 | 2,450 |
| 1999-08-06 | 478,000 | 490,000 | 477,000 | 490,000 | 1,502 | 2,450 |
| 1999-08-05 | 479,000 | 480,000 | 475,000 | 480,000 | 1,404 | 2,400 |
| 1999-08-04 | 475,000 | 480,000 | 471,000 | 475,000 | 697 | 2,375 |
| 1999-08-03 | 476,000 | 476,000 | 470,000 | 475,000 | 909 | 2,375 |
| 1999-08-02 | 476,000 | 478,000 | 468,000 | 476,000 | 1,356 | 2,380 |
| 1999-07-30 | 469,000 | 480,000 | 466,000 | 479,000 | 1,647 | 2,395 |
| 1999-07-29 | 467,000 | 471,000 | 465,000 | 466,000 | 906 | 2,330 |
| 1999-07-28 | 465,000 | 480,000 | 465,000 | 465,000 | 2,300 | 2,325 |
| 1999-07-27 | 463,000 | 470,000 | 462,000 | 466,000 | 1,757 | 2,330 |
| 1999-07-26 | 456,000 | 461,000 | 456,000 | 458,000 | 2,964 | 2,290 |
| 1999-07-23 | 461,000 | 461,000 | 454,000 | 456,000 | 3,600 | 2,280 |
| 1999-07-22 | 451,000 | 468,000 | 451,000 | 466,000 | 3,401 | 2,330 |
| 1999-07-21 | 442,000 | 455,000 | 441,000 | 453,000 | 2,264 | 2,265 |
| 1999-07-19 | 436,000 | 444,000 | 436,000 | 443,000 | 2,584 | 2,215 |
| 1999-07-16 | 435,000 | 440,000 | 431,000 | 434,000 | 3,996 | 2,170 |
| 1999-07-15 | 451,000 | 452,000 | 440,000 | 446,000 | 1,935 | 2,230 |
| 1999-07-14 | 456,000 | 459,000 | 446,000 | 459,000 | 1,872 | 2,295 |
| 1999-07-13 | 460,000 | 461,000 | 456,000 | 459,000 | 1,886 | 2,295 |
| 1999-07-12 | 464,000 | 464,000 | 456,000 | 461,000 | 998 | 2,305 |
| 1999-07-09 | 461,000 | 461,000 | 455,000 | 460,000 | 2,460 | 2,300 |
| 1999-07-08 | 465,000 | 467,000 | 459,000 | 460,000 | 2,235 | 2,300 |
| 1999-07-07 | 463,000 | 465,000 | 462,000 | 462,000 | 1,085 | 2,310 |
| 1999-07-06 | 470,000 | 472,000 | 460,000 | 460,000 | 717 | 2,300 |
| 1999-07-05 | 457,000 | 471,000 | 456,000 | 469,000 | 1,959 | 2,345 |
| 1999-07-02 | 465,000 | 466,000 | 456,000 | 457,000 | 3,263 | 2,285 |
| 1999-07-01 | 469,000 | 470,000 | 458,000 | 460,000 | 2,741 | 2,300 |
| 1999-06-30 | 465,000 | 469,000 | 460,000 | 464,000 | 2,119 | 2,320 |
| 1999-06-29 | 474,000 | 476,000 | 465,000 | 466,000 | 1,894 | 2,330 |
| 1999-06-28 | 474,000 | 474,000 | 465,000 | 469,000 | 1,946 | 2,345 |
| 1999-06-25 | 468,000 | 472,000 | 465,000 | 470,000 | 2,361 | 2,350 |
| 1999-06-24 | 460,000 | 465,000 | 460,000 | 463,000 | 1,956 | 2,315 |
| 1999-06-23 | 460,000 | 467,000 | 457,000 | 457,000 | 4,102 | 2,285 |
| 1999-06-22 | 470,000 | 476,000 | 460,000 | 460,000 | 2,091 | 2,300 |
| 1999-06-21 | 476,000 | 478,000 | 470,000 | 474,000 | 1,226 | 2,370 |
| 1999-06-18 | 483,000 | 483,000 | 473,000 | 476,000 | 1,075 | 2,380 |
| 1999-06-17 | 484,000 | 486,000 | 478,000 | 478,000 | 636 | 2,390 |
| 1999-06-16 | 483,000 | 483,000 | 477,000 | 479,000 | 1,420 | 2,395 |
| 1999-06-15 | 483,000 | 486,000 | 478,000 | 483,000 | 2,244 | 2,415 |
| 1999-06-14 | 485,000 | 487,000 | 479,000 | 485,000 | 1,606 | 2,425 |
| 1999-06-11 | 489,000 | 489,000 | 482,000 | 484,000 | 2,208 | 2,420 |
| 1999-06-10 | 488,000 | 495,000 | 488,000 | 494,000 | 889 | 2,470 |
| 1999-06-09 | 486,000 | 492,000 | 486,000 | 490,000 | 994 | 2,450 |
| 1999-06-08 | 492,000 | 495,000 | 487,000 | 490,000 | 818 | 2,450 |
| 1999-06-07 | 495,000 | 499,000 | 495,000 | 495,000 | 582 | 2,475 |
| 1999-06-04 | 500,000 | 503,000 | 495,000 | 499,000 | 306 | 2,495 |
| 1999-06-03 | 508,000 | 512,000 | 504,000 | 504,000 | 372 | 2,520 |
| 1999-06-02 | 510,000 | 514,000 | 505,000 | 513,000 | 861 | 2,565 |
| 1999-06-01 | 494,000 | 504,000 | 491,000 | 503,000 | 634 | 2,515 |
| 1999-05-31 | 490,000 | 499,000 | 490,000 | 497,000 | 635 | 2,485 |
| 1999-05-28 | 495,000 | 495,000 | 483,000 | 485,000 | 1,187 | 2,425 |
| 1999-05-27 | 507,000 | 509,000 | 501,000 | 508,000 | 680 | 2,540 |
| 1999-05-26 | 496,000 | 509,000 | 495,000 | 506,000 | 1,699 | 2,530 |
| 1999-05-25 | 490,000 | 505,000 | 488,000 | 504,000 | 1,484 | 2,520 |
| 1999-05-24 | 485,000 | 499,000 | 481,000 | 493,000 | 1,247 | 2,465 |
| 1999-05-21 | 480,000 | 489,000 | 476,000 | 483,000 | 1,229 | 2,415 |
| 1999-05-20 | 492,000 | 495,000 | 483,000 | 490,000 | 528 | 2,450 |
| 1999-05-19 | 485,000 | 493,000 | 481,000 | 487,000 | 590 | 2,435 |
| 1999-05-18 | 480,000 | 483,000 | 479,000 | 480,000 | 1,938 | 2,400 |
| 1999-05-17 | 485,000 | 485,000 | 480,000 | 480,000 | 1,550 | 2,400 |
| 1999-05-14 | 483,000 | 490,000 | 483,000 | 486,000 | 1,365 | 2,430 |
| 1999-05-13 | 493,000 | 493,000 | 481,000 | 483,000 | 2,056 | 2,415 |
| 1999-05-12 | 499,000 | 501,000 | 494,000 | 494,000 | 810 | 2,470 |
| 1999-05-11 | 497,000 | 503,000 | 495,000 | 501,000 | 627 | 2,505 |
| 1999-05-10 | 500,000 | 501,000 | 495,000 | 500,000 | 263 | 2,500 |
| 1999-05-07 | 505,000 | 509,000 | 493,000 | 497,000 | 979 | 2,485 |
| 1999-05-06 | 500,000 | 514,000 | 498,000 | 514,000 | 806 | 2,570 |
| 1999-04-30 | 506,000 | 509,000 | 495,000 | 495,000 | 1,976 | 2,475 |
| 1999-04-28 | 512,000 | 520,000 | 505,000 | 505,000 | 779 | 2,525 |
| 1999-04-27 | 520,000 | 529,000 | 513,000 | 513,000 | 578 | 2,565 |
| 1999-04-26 | 500,000 | 519,000 | 500,000 | 518,000 | 1,683 | 2,590 |
| 1999-04-23 | 506,000 | 519,000 | 505,000 | 517,000 | 604 | 2,585 |
| 1999-04-22 | 520,000 | 520,000 | 500,000 | 500,000 | 1,085 | 2,500 |
| 1999-04-21 | 510,000 | 520,000 | 510,000 | 520,000 | 651 | 2,600 |
| 1999-04-20 | 503,000 | 517,000 | 502,000 | 517,000 | 453 | 2,585 |
| 1999-04-19 | 510,000 | 514,000 | 503,000 | 503,000 | 646 | 2,515 |
| 1999-04-16 | 511,000 | 527,000 | 511,000 | 520,000 | 832 | 2,600 |
| 1999-04-15 | 520,000 | 529,000 | 512,000 | 521,000 | 1,021 | 2,605 |
| 1999-04-14 | 521,000 | 521,000 | 507,000 | 511,000 | 1,305 | 2,555 |
| 1999-04-13 | 505,000 | 521,000 | 505,000 | 515,000 | 946 | 2,575 |
| 1999-04-12 | 501,000 | 507,000 | 501,000 | 505,000 | 601 | 2,525 |
| 1999-04-09 | 510,000 | 515,000 | 503,000 | 505,000 | 640 | 2,525 |
| 1999-04-08 | 508,000 | 508,000 | 497,000 | 500,000 | 1,588 | 2,500 |
| 1999-04-07 | 516,000 | 516,000 | 502,000 | 509,000 | 882 | 2,545 |
| 1999-04-06 | 515,000 | 518,000 | 500,000 | 506,000 | 681 | 2,530 |
| 1999-04-05 | 518,000 | 521,000 | 508,000 | 515,000 | 741 | 2,575 |
| 1999-04-02 | 515,000 | 530,000 | 514,000 | 516,000 | 1,013 | 2,580 |
| 1999-04-01 | 509,000 | 540,000 | 505,000 | 535,000 | 1,171 | 2,675 |
| 1999-03-31 | 507,000 | 510,000 | 505,000 | 505,000 | 962 | 2,525 |
| 1999-03-30 | 513,000 | 513,000 | 500,000 | 503,000 | 670 | 2,515 |
| 1999-03-29 | 508,000 | 524,000 | 498,000 | 498,000 | 507 | 2,490 |
| 1999-03-26 | 500,000 | 508,000 | 490,000 | 496,000 | 1,361 | 2,480 |
| 1999-03-25 | 502,000 | 509,000 | 502,000 | 509,000 | 1,251 | 2,545 |
| 1999-03-24 | 504,000 | 510,000 | 499,000 | 500,000 | 1,405 | 2,500 |
| 1999-03-23 | 531,000 | 534,000 | 504,000 | 517,000 | 1,778 | 2,585 |
| 1999-03-19 | 526,000 | 536,000 | 526,000 | 530,000 | 2,324 | 2,650 |
| 1999-03-18 | 545,000 | 547,000 | 523,000 | 524,000 | 1,515 | 2,620 |
| 1999-03-17 | 545,000 | 550,000 | 540,000 | 550,000 | 2,500 | 2,750 |
| 1999-03-16 | 530,000 | 550,000 | 528,000 | 550,000 | 2,936 | 2,750 |
| 1999-03-15 | 527,000 | 529,000 | 520,000 | 528,000 | 951 | 2,640 |
| 1999-03-12 | 542,000 | 542,000 | 516,000 | 519,000 | 2,199 | 2,595 |
| 1999-03-11 | 530,000 | 535,000 | 528,000 | 529,000 | 1,591 | 2,645 |
| 1999-03-10 | 513,000 | 526,000 | 513,000 | 526,000 | 2,094 | 2,630 |
| 1999-03-09 | 510,000 | 520,000 | 502,000 | 515,000 | 791 | 2,575 |
| 1999-03-08 | 519,000 | 520,000 | 500,000 | 512,000 | 824 | 2,560 |
| 1999-03-05 | 494,000 | 520,000 | 494,000 | 520,000 | 2,171 | 2,600 |
| 1999-03-04 | 495,000 | 497,000 | 492,000 | 495,000 | 639 | 2,475 |
| 1999-03-03 | 490,000 | 497,000 | 488,000 | 497,000 | 718 | 2,485 |
| 1999-03-02 | 500,000 | 504,000 | 490,000 | 495,000 | 997 | 2,475 |
| 1999-03-01 | 510,000 | 515,000 | 496,000 | 496,000 | 845 | 2,480 |
| 1999-02-26 | 496,000 | 509,000 | 495,000 | 503,000 | 1,552 | 2,515 |
| 1999-02-25 | 482,000 | 498,000 | 482,000 | 496,000 | 645 | 2,480 |
| 1999-02-24 | 484,000 | 492,000 | 482,000 | 485,000 | 942 | 2,425 |
| 1999-02-23 | 480,000 | 485,000 | 478,000 | 481,000 | 2,417 | 2,405 |
| 1999-02-22 | 482,000 | 500,000 | 480,000 | 500,000 | 814 | 2,500 |
| 1999-02-19 | 481,000 | 490,000 | 475,000 | 480,000 | 620 | 2,400 |
| 1999-02-18 | 495,000 | 495,000 | 484,000 | 484,000 | 792 | 2,420 |
| 1999-02-17 | 498,000 | 498,000 | 494,000 | 495,000 | 446 | 2,475 |
| 1999-02-16 | 492,000 | 498,000 | 490,000 | 498,000 | 518 | 2,490 |
| 1999-02-15 | 487,000 | 494,000 | 486,000 | 493,000 | 659 | 2,465 |
| 1999-02-12 | 475,000 | 502,000 | 475,000 | 502,000 | 1,546 | 2,510 |
| 1999-02-10 | 478,000 | 478,000 | 465,000 | 474,000 | 1,134 | 2,370 |
| 1999-02-09 | 490,000 | 491,000 | 485,000 | 490,000 | 1,584 | 2,450 |
| 1999-02-08 | 493,000 | 493,000 | 480,000 | 489,000 | 552 | 2,445 |
| 1999-02-05 | 486,000 | 494,000 | 474,000 | 493,000 | 2,165 | 2,465 |
| 1999-02-04 | 513,000 | 513,000 | 486,000 | 489,000 | 1,375 | 2,445 |
| 1999-02-03 | 517,000 | 517,000 | 510,000 | 513,000 | 1,765 | 2,565 |
| 1999-02-02 | 519,000 | 520,000 | 508,000 | 517,000 | 836 | 2,585 |
| 1999-02-01 | 515,000 | 522,000 | 503,000 | 520,000 | 482 | 2,600 |
| 1999-01-29 | 530,000 | 532,000 | 507,000 | 510,000 | 1,171 | 2,550 |
| 1999-01-28 | 520,000 | 545,000 | 520,000 | 532,000 | 1,265 | 2,660 |
| 1999-01-27 | 525,000 | 526,000 | 517,000 | 523,000 | 1,292 | 2,615 |
| 1999-01-26 | 498,000 | 517,000 | 498,000 | 517,000 | 1,465 | 2,585 |
| 1999-01-25 | 485,000 | 496,000 | 483,000 | 493,000 | 416 | 2,465 |
| 1999-01-22 | 484,000 | 490,000 | 484,000 | 485,000 | 502 | 2,425 |
| 1999-01-21 | 486,000 | 488,000 | 481,000 | 481,000 | 1,114 | 2,405 |
| 1999-01-20 | 494,000 | 494,000 | 487,000 | 489,000 | 745 | 2,445 |
| 1999-01-19 | 485,000 | 490,000 | 485,000 | 489,000 | 833 | 2,445 |
| 1999-01-18 | 490,000 | 495,000 | 484,000 | 489,000 | 1,068 | 2,445 |
| 1999-01-14 | 493,000 | 500,000 | 493,000 | 495,000 | 1,024 | 2,475 |
| 1999-01-13 | 499,000 | 502,000 | 498,000 | 498,000 | 1,057 | 2,490 |
| 1999-01-12 | 500,000 | 504,000 | 498,000 | 501,000 | 1,322 | 2,505 |
| 1999-01-11 | 500,000 | 510,000 | 500,000 | 502,000 | 327 | 2,510 |
| 1999-01-08 | 501,000 | 502,000 | 497,000 | 499,000 | 1,049 | 2,495 |
| 1999-01-07 | 499,000 | 505,000 | 492,000 | 502,000 | 895 | 2,510 |
| 1999-01-06 | 488,000 | 493,000 | 485,000 | 490,000 | 247 | 2,450 |
| 1999-01-05 | 495,000 | 498,000 | 490,000 | 493,000 | 469 | 2,465 |
| 1999-01-04 | 500,000 | 502,000 | 498,000 | 498,000 | 180 | 2,490 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株