9022 東海旅客鉄道(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 | 642,000 | 650,000 | 641,000 | 641,000 | 566 | 1,282 |
| 1999-12-29 | 661,000 | 668,000 | 650,000 | 650,000 | 538 | 1,300 |
| 1999-12-28 | 670,000 | 678,000 | 661,000 | 669,000 | 284 | 1,338 |
| 1999-12-27 | 694,000 | 698,000 | 660,000 | 660,000 | 860 | 1,320 |
| 1999-12-24 | 682,000 | 699,000 | 678,000 | 690,000 | 924 | 1,380 |
| 1999-12-22 | 680,000 | 690,000 | 665,000 | 678,000 | 716 | 1,356 |
| 1999-12-21 | 672,000 | 692,000 | 672,000 | 682,000 | 501 | 1,364 |
| 1999-12-20 | 700,000 | 700,000 | 678,000 | 682,000 | 923 | 1,364 |
| 1999-12-17 | 695,000 | 700,000 | 691,000 | 700,000 | 940 | 1,400 |
| 1999-12-16 | 693,000 | 696,000 | 686,000 | 696,000 | 1,024 | 1,392 |
| 1999-12-15 | 686,000 | 695,000 | 685,000 | 692,000 | 1,413 | 1,384 |
| 1999-12-14 | 665,000 | 697,000 | 665,000 | 685,000 | 1,467 | 1,370 |
| 1999-12-13 | 660,000 | 668,000 | 657,000 | 663,000 | 2,177 | 1,326 |
| 1999-12-10 | 645,000 | 658,000 | 645,000 | 655,000 | 2,744 | 1,310 |
| 1999-12-09 | 620,000 | 639,000 | 620,000 | 639,000 | 1,532 | 1,278 |
| 1999-12-08 | 623,000 | 631,000 | 620,000 | 625,000 | 1,560 | 1,250 |
| 1999-12-07 | 620,000 | 650,000 | 620,000 | 631,000 | 989 | 1,262 |
| 1999-12-06 | 620,000 | 625,000 | 620,000 | 620,000 | 1,573 | 1,240 |
| 1999-12-03 | 633,000 | 640,000 | 622,000 | 626,000 | 2,043 | 1,252 |
| 1999-12-02 | 630,000 | 636,000 | 630,000 | 633,000 | 1,177 | 1,266 |
| 1999-12-01 | 630,000 | 640,000 | 630,000 | 637,000 | 1,262 | 1,274 |
| 1999-11-30 | 633,000 | 660,000 | 633,000 | 640,000 | 1,086 | 1,280 |
| 1999-11-29 | 637,000 | 645,000 | 637,000 | 643,000 | 1,260 | 1,286 |
| 1999-11-26 | 660,000 | 663,000 | 650,000 | 655,000 | 314 | 1,310 |
| 1999-11-25 | 663,000 | 664,000 | 653,000 | 660,000 | 1,037 | 1,320 |
| 1999-11-24 | 660,000 | 674,000 | 653,000 | 663,000 | 766 | 1,326 |
| 1999-11-22 | 670,000 | 670,000 | 663,000 | 667,000 | 709 | 1,334 |
| 1999-11-19 | 652,000 | 670,000 | 652,000 | 662,000 | 700 | 1,324 |
| 1999-11-18 | 650,000 | 659,000 | 648,000 | 655,000 | 1,003 | 1,310 |
| 1999-11-17 | 636,000 | 653,000 | 636,000 | 646,000 | 724 | 1,292 |
| 1999-11-16 | 625,000 | 642,000 | 623,000 | 642,000 | 1,239 | 1,284 |
| 1999-11-15 | 631,000 | 637,000 | 630,000 | 635,000 | 3,256 | 1,270 |
| 1999-11-12 | 634,000 | 640,000 | 631,000 | 637,000 | 1,463 | 1,274 |
| 1999-11-11 | 650,000 | 655,000 | 645,000 | 647,000 | 1,305 | 1,294 |
| 1999-11-10 | 665,000 | 665,000 | 647,000 | 660,000 | 1,418 | 1,320 |
| 1999-11-09 | 670,000 | 673,000 | 663,000 | 671,000 | 1,700 | 1,342 |
| 1999-11-08 | 681,000 | 682,000 | 673,000 | 673,000 | 730 | 1,346 |
| 1999-11-05 | 686,000 | 687,000 | 675,000 | 680,000 | 1,630 | 1,360 |
| 1999-11-04 | 690,000 | 699,000 | 685,000 | 687,000 | 1,027 | 1,374 |
| 1999-11-02 | 685,000 | 700,000 | 685,000 | 700,000 | 463 | 1,400 |
| 1999-11-01 | 700,000 | 700,000 | 679,000 | 685,000 | 1,298 | 1,370 |
| 1999-10-29 | 691,000 | 713,000 | 691,000 | 705,000 | 2,754 | 1,410 |
| 1999-10-28 | 693,000 | 698,000 | 687,000 | 690,000 | 1,108 | 1,380 |
| 1999-10-27 | 683,000 | 699,000 | 683,000 | 691,000 | 652 | 1,382 |
| 1999-10-26 | 692,000 | 698,000 | 685,000 | 687,000 | 1,097 | 1,374 |
| 1999-10-25 | 690,000 | 708,000 | 683,000 | 708,000 | 2,308 | 1,416 |
| 1999-10-22 | 696,000 | 699,000 | 682,000 | 689,000 | 683 | 1,378 |
| 1999-10-21 | 701,000 | 701,000 | 696,000 | 697,000 | 763 | 1,394 |
| 1999-10-20 | 700,000 | 706,000 | 698,000 | 706,000 | 731 | 1,412 |
| 1999-10-19 | 700,000 | 700,000 | 695,000 | 700,000 | 696 | 1,400 |
| 1999-10-18 | 685,000 | 695,000 | 685,000 | 691,000 | 359 | 1,382 |
| 1999-10-15 | 685,000 | 695,000 | 685,000 | 688,000 | 511 | 1,376 |
| 1999-10-14 | 700,000 | 700,000 | 690,000 | 691,000 | 1,137 | 1,382 |
| 1999-10-13 | 706,000 | 709,000 | 702,000 | 707,000 | 840 | 1,414 |
| 1999-10-12 | 705,000 | 712,000 | 705,000 | 709,000 | 841 | 1,418 |
| 1999-10-08 | 720,000 | 720,000 | 703,000 | 705,000 | 1,217 | 1,410 |
| 1999-10-07 | 720,000 | 720,000 | 707,000 | 710,000 | 402 | 1,420 |
| 1999-10-06 | 713,000 | 725,000 | 706,000 | 724,000 | 2,039 | 1,448 |
| 1999-10-05 | 715,000 | 715,000 | 702,000 | 706,000 | 398 | 1,412 |
| 1999-10-04 | 708,000 | 717,000 | 700,000 | 717,000 | 922 | 1,434 |
| 1999-10-01 | 696,000 | 710,000 | 696,000 | 708,000 | 593 | 1,416 |
| 1999-09-30 | 690,000 | 710,000 | 690,000 | 710,000 | 2,409 | 1,420 |
| 1999-09-29 | 715,000 | 715,000 | 691,000 | 705,000 | 841 | 1,410 |
| 1999-09-28 | 700,000 | 715,000 | 696,000 | 715,000 | 580 | 1,430 |
| 1999-09-27 | 699,000 | 700,000 | 693,000 | 697,000 | 930 | 1,394 |
| 1999-09-24 | 697,000 | 700,000 | 695,000 | 699,000 | 1,011 | 1,398 |
| 1999-09-22 | 700,000 | 702,000 | 694,000 | 695,000 | 1,420 | 1,390 |
| 1999-09-21 | 710,000 | 711,000 | 707,000 | 710,000 | 1,103 | 1,420 |
| 1999-09-20 | 722,000 | 722,000 | 692,000 | 709,000 | 3,465 | 1,418 |
| 1999-09-17 | 687,000 | 702,000 | 687,000 | 702,000 | 919 | 1,404 |
| 1999-09-16 | 692,000 | 699,000 | 684,000 | 688,000 | 1,601 | 1,376 |
| 1999-09-14 | 697,000 | 710,000 | 692,000 | 700,000 | 1,483 | 1,400 |
| 1999-09-13 | 680,000 | 700,000 | 680,000 | 697,000 | 1,723 | 1,394 |
| 1999-09-10 | 687,000 | 689,000 | 678,000 | 680,000 | 2,373 | 1,360 |
| 1999-09-09 | 680,000 | 687,000 | 678,000 | 687,000 | 583 | 1,374 |
| 1999-09-08 | 676,000 | 676,000 | 671,000 | 671,000 | 1,249 | 1,342 |
| 1999-09-07 | 677,000 | 680,000 | 676,000 | 676,000 | 1,398 | 1,352 |
| 1999-09-06 | 682,000 | 683,000 | 673,000 | 677,000 | 1,301 | 1,354 |
| 1999-09-03 | 686,000 | 686,000 | 679,000 | 683,000 | 1,728 | 1,366 |
| 1999-09-02 | 697,000 | 697,000 | 686,000 | 686,000 | 949 | 1,372 |
| 1999-09-01 | 706,000 | 708,000 | 691,000 | 697,000 | 9,224 | 1,394 |
| 1999-08-31 | 734,000 | 741,000 | 690,000 | 710,000 | 13,096 | 1,420 |
| 1999-08-30 | 724,000 | 750,000 | 720,000 | 750,000 | 11,800 | 1,500 |
| 1999-08-27 | 720,000 | 724,000 | 708,000 | 717,000 | 5,562 | 1,434 |
| 1999-08-26 | 707,000 | 720,000 | 700,000 | 718,000 | 6,039 | 1,436 |
| 1999-08-25 | 697,000 | 707,000 | 688,000 | 707,000 | 3,584 | 1,414 |
| 1999-08-24 | 694,000 | 702,000 | 690,000 | 697,000 | 4,185 | 1,394 |
| 1999-08-23 | 673,000 | 711,000 | 673,000 | 698,000 | 4,513 | 1,396 |
| 1999-08-20 | 665,000 | 675,000 | 662,000 | 673,000 | 1,297 | 1,346 |
| 1999-08-19 | 676,000 | 685,000 | 658,000 | 685,000 | 5,380 | 1,370 |
| 1999-08-18 | 691,000 | 691,000 | 675,000 | 683,000 | 10,216 | 1,366 |
| 1999-08-17 | 612,000 | 614,000 | 610,000 | 611,000 | 297 | 1,222 |
| 1999-08-16 | 606,000 | 615,000 | 606,000 | 612,000 | 568 | 1,224 |
| 1999-08-13 | 606,000 | 612,000 | 606,000 | 611,000 | 279 | 1,222 |
| 1999-08-12 | 619,000 | 619,000 | 606,000 | 616,000 | 702 | 1,232 |
| 1999-08-11 | 607,000 | 613,000 | 606,000 | 613,000 | 297 | 1,226 |
| 1999-08-10 | 612,000 | 614,000 | 607,000 | 614,000 | 305 | 1,228 |
| 1999-08-09 | 610,000 | 612,000 | 604,000 | 612,000 | 338 | 1,224 |
| 1999-08-06 | 610,000 | 613,000 | 606,000 | 613,000 | 985 | 1,226 |
| 1999-08-05 | 610,000 | 614,000 | 602,000 | 605,000 | 408 | 1,210 |
| 1999-08-04 | 617,000 | 617,000 | 605,000 | 605,000 | 672 | 1,210 |
| 1999-08-03 | 607,000 | 615,000 | 607,000 | 615,000 | 355 | 1,230 |
| 1999-08-02 | 600,000 | 610,000 | 599,000 | 609,000 | 485 | 1,218 |
| 1999-07-30 | 614,000 | 616,000 | 610,000 | 610,000 | 680 | 1,220 |
| 1999-07-29 | 605,000 | 608,000 | 605,000 | 607,000 | 663 | 1,214 |
| 1999-07-28 | 618,000 | 618,000 | 615,000 | 617,000 | 672 | 1,234 |
| 1999-07-27 | 604,000 | 618,000 | 603,000 | 614,000 | 1,050 | 1,228 |
| 1999-07-26 | 593,000 | 604,000 | 590,000 | 603,000 | 996 | 1,206 |
| 1999-07-23 | 621,000 | 621,000 | 611,000 | 613,000 | 2,911 | 1,226 |
| 1999-07-22 | 615,000 | 627,000 | 610,000 | 621,000 | 3,062 | 1,242 |
| 1999-07-21 | 600,000 | 620,000 | 600,000 | 615,000 | 733 | 1,230 |
| 1999-07-19 | 590,000 | 603,000 | 590,000 | 603,000 | 1,290 | 1,206 |
| 1999-07-16 | 590,000 | 593,000 | 588,000 | 588,000 | 2,193 | 1,176 |
| 1999-07-15 | 600,000 | 606,000 | 588,000 | 591,000 | 2,039 | 1,182 |
| 1999-07-14 | 602,000 | 610,000 | 598,000 | 598,000 | 1,968 | 1,196 |
| 1999-07-13 | 614,000 | 624,000 | 600,000 | 624,000 | 2,426 | 1,248 |
| 1999-07-12 | 611,000 | 620,000 | 608,000 | 608,000 | 1,077 | 1,216 |
| 1999-07-09 | 616,000 | 620,000 | 608,000 | 610,000 | 1,431 | 1,220 |
| 1999-07-08 | 623,000 | 624,000 | 617,000 | 617,000 | 894 | 1,234 |
| 1999-07-07 | 624,000 | 627,000 | 615,000 | 618,000 | 941 | 1,236 |
| 1999-07-06 | 627,000 | 629,000 | 624,000 | 624,000 | 563 | 1,248 |
| 1999-07-05 | 623,000 | 629,000 | 622,000 | 629,000 | 569 | 1,258 |
| 1999-07-02 | 618,000 | 623,000 | 614,000 | 623,000 | 1,270 | 1,246 |
| 1999-07-01 | 604,000 | 612,000 | 595,000 | 612,000 | 2,662 | 1,224 |
| 1999-06-30 | 625,000 | 626,000 | 614,000 | 614,000 | 3,146 | 1,228 |
| 1999-06-29 | 633,000 | 633,000 | 622,000 | 622,000 | 1,211 | 1,244 |
| 1999-06-28 | 633,000 | 633,000 | 621,000 | 633,000 | 1,468 | 1,266 |
| 1999-06-25 | 635,000 | 639,000 | 632,000 | 633,000 | 1,290 | 1,266 |
| 1999-06-24 | 634,000 | 636,000 | 629,000 | 632,000 | 1,370 | 1,264 |
| 1999-06-23 | 631,000 | 636,000 | 630,000 | 630,000 | 1,075 | 1,260 |
| 1999-06-22 | 639,000 | 640,000 | 628,000 | 633,000 | 1,815 | 1,266 |
| 1999-06-21 | 650,000 | 650,000 | 640,000 | 644,000 | 531 | 1,288 |
| 1999-06-18 | 659,000 | 660,000 | 636,000 | 641,000 | 1,391 | 1,282 |
| 1999-06-17 | 650,000 | 660,000 | 644,000 | 659,000 | 1,040 | 1,318 |
| 1999-06-16 | 635,000 | 637,000 | 634,000 | 634,000 | 722 | 1,268 |
| 1999-06-15 | 645,000 | 645,000 | 634,000 | 635,000 | 1,803 | 1,270 |
| 1999-06-14 | 644,000 | 649,000 | 640,000 | 646,000 | 407 | 1,292 |
| 1999-06-11 | 646,000 | 646,000 | 643,000 | 644,000 | 2,820 | 1,288 |
| 1999-06-10 | 657,000 | 657,000 | 649,000 | 653,000 | 947 | 1,306 |
| 1999-06-09 | 650,000 | 659,000 | 649,000 | 657,000 | 919 | 1,314 |
| 1999-06-08 | 640,000 | 650,000 | 640,000 | 649,000 | 372 | 1,298 |
| 1999-06-07 | 640,000 | 650,000 | 640,000 | 650,000 | 536 | 1,300 |
| 1999-06-04 | 634,000 | 640,000 | 634,000 | 640,000 | 327 | 1,280 |
| 1999-06-03 | 635,000 | 638,000 | 633,000 | 634,000 | 546 | 1,268 |
| 1999-06-02 | 638,000 | 638,000 | 633,000 | 638,000 | 1,463 | 1,276 |
| 1999-06-01 | 633,000 | 638,000 | 633,000 | 638,000 | 1,426 | 1,276 |
| 1999-05-31 | 630,000 | 638,000 | 630,000 | 638,000 | 614 | 1,276 |
| 1999-05-28 | 643,000 | 643,000 | 627,000 | 629,000 | 1,416 | 1,258 |
| 1999-05-27 | 642,000 | 647,000 | 640,000 | 644,000 | 545 | 1,288 |
| 1999-05-26 | 642,000 | 649,000 | 639,000 | 640,000 | 712 | 1,280 |
| 1999-05-25 | 640,000 | 640,000 | 637,000 | 639,000 | 1,046 | 1,278 |
| 1999-05-24 | 640,000 | 642,000 | 637,000 | 640,000 | 632 | 1,280 |
| 1999-05-21 | 633,000 | 640,000 | 630,000 | 640,000 | 1,270 | 1,280 |
| 1999-05-20 | 640,000 | 644,000 | 634,000 | 637,000 | 829 | 1,274 |
| 1999-05-19 | 635,000 | 635,000 | 630,000 | 633,000 | 985 | 1,266 |
| 1999-05-18 | 633,000 | 635,000 | 629,000 | 633,000 | 2,035 | 1,266 |
| 1999-05-17 | 637,000 | 637,000 | 633,000 | 635,000 | 1,190 | 1,270 |
| 1999-05-14 | 640,000 | 644,000 | 638,000 | 641,000 | 1,830 | 1,282 |
| 1999-05-13 | 639,000 | 640,000 | 628,000 | 632,000 | 2,684 | 1,264 |
| 1999-05-12 | 645,000 | 645,000 | 634,000 | 638,000 | 2,044 | 1,276 |
| 1999-05-11 | 636,000 | 639,000 | 635,000 | 635,000 | 1,000 | 1,270 |
| 1999-05-10 | 640,000 | 645,000 | 635,000 | 640,000 | 367 | 1,280 |
| 1999-05-07 | 662,000 | 664,000 | 633,000 | 633,000 | 971 | 1,266 |
| 1999-05-06 | 657,000 | 667,000 | 647,000 | 662,000 | 930 | 1,324 |
| 1999-04-30 | 637,000 | 642,000 | 636,000 | 637,000 | 1,013 | 1,274 |
| 1999-04-28 | 652,000 | 652,000 | 639,000 | 647,000 | 835 | 1,294 |
| 1999-04-27 | 645,000 | 658,000 | 643,000 | 652,000 | 534 | 1,304 |
| 1999-04-26 | 643,000 | 646,000 | 634,000 | 642,000 | 542 | 1,284 |
| 1999-04-23 | 662,000 | 665,000 | 640,000 | 648,000 | 1,538 | 1,296 |
| 1999-04-22 | 658,000 | 661,000 | 649,000 | 660,000 | 1,029 | 1,320 |
| 1999-04-21 | 651,000 | 659,000 | 650,000 | 659,000 | 902 | 1,318 |
| 1999-04-20 | 631,000 | 649,000 | 631,000 | 649,000 | 595 | 1,298 |
| 1999-04-19 | 632,000 | 640,000 | 630,000 | 630,000 | 682 | 1,260 |
| 1999-04-16 | 639,000 | 649,000 | 632,000 | 632,000 | 875 | 1,264 |
| 1999-04-15 | 640,000 | 641,000 | 631,000 | 637,000 | 380 | 1,274 |
| 1999-04-14 | 639,000 | 650,000 | 630,000 | 650,000 | 672 | 1,300 |
| 1999-04-13 | 638,000 | 641,000 | 626,000 | 629,000 | 713 | 1,258 |
| 1999-04-12 | 643,000 | 649,000 | 636,000 | 636,000 | 492 | 1,272 |
| 1999-04-09 | 658,000 | 660,000 | 640,000 | 644,000 | 1,105 | 1,288 |
| 1999-04-08 | 655,000 | 671,000 | 655,000 | 668,000 | 780 | 1,336 |
| 1999-04-07 | 638,000 | 665,000 | 638,000 | 655,000 | 667 | 1,310 |
| 1999-04-06 | 630,000 | 638,000 | 629,000 | 638,000 | 369 | 1,276 |
| 1999-04-05 | 631,000 | 640,000 | 628,000 | 629,000 | 489 | 1,258 |
| 1999-04-02 | 640,000 | 649,000 | 630,000 | 633,000 | 704 | 1,266 |
| 1999-04-01 | 625,000 | 659,000 | 625,000 | 650,000 | 872 | 1,300 |
| 1999-03-31 | 615,000 | 629,000 | 615,000 | 615,000 | 1,434 | 1,230 |
| 1999-03-30 | 648,000 | 660,000 | 644,000 | 645,000 | 745 | 1,290 |
| 1999-03-29 | 640,000 | 653,000 | 640,000 | 642,000 | 849 | 1,284 |
| 1999-03-26 | 671,000 | 680,000 | 645,000 | 645,000 | 826 | 1,290 |
| 1999-03-25 | 676,000 | 695,000 | 676,000 | 683,000 | 3,099 | 1,366 |
| 1999-03-24 | 700,000 | 701,000 | 660,000 | 666,000 | 2,327 | 1,332 |
| 1999-03-23 | 720,000 | 722,000 | 698,000 | 708,000 | 1,659 | 1,416 |
| 1999-03-19 | 719,000 | 735,000 | 703,000 | 725,000 | 2,627 | 1,450 |
| 1999-03-18 | 739,000 | 739,000 | 728,000 | 729,000 | 1,966 | 1,458 |
| 1999-03-17 | 739,000 | 740,000 | 725,000 | 739,000 | 6,012 | 1,478 |
| 1999-03-16 | 675,000 | 752,000 | 675,000 | 751,000 | 2,828 | 1,502 |
| 1999-03-15 | 645,000 | 670,000 | 642,000 | 670,000 | 1,808 | 1,340 |
| 1999-03-12 | 650,000 | 657,000 | 647,000 | 649,000 | 2,817 | 1,298 |
| 1999-03-11 | 639,000 | 647,000 | 635,000 | 647,000 | 940 | 1,294 |
| 1999-03-10 | 636,000 | 647,000 | 634,000 | 641,000 | 2,791 | 1,282 |
| 1999-03-09 | 624,000 | 639,000 | 623,000 | 637,000 | 1,978 | 1,274 |
| 1999-03-08 | 615,000 | 630,000 | 615,000 | 624,000 | 2,055 | 1,248 |
| 1999-03-05 | 611,000 | 615,000 | 611,000 | 615,000 | 2,118 | 1,230 |
| 1999-03-04 | 610,000 | 614,000 | 610,000 | 612,000 | 1,867 | 1,224 |
| 1999-03-03 | 601,000 | 611,000 | 601,000 | 610,000 | 1,630 | 1,220 |
| 1999-03-02 | 612,000 | 614,000 | 609,000 | 610,000 | 1,744 | 1,220 |
| 1999-03-01 | 615,000 | 615,000 | 613,000 | 613,000 | 982 | 1,226 |
| 1999-02-26 | 614,000 | 617,000 | 612,000 | 614,000 | 3,125 | 1,228 |
| 1999-02-25 | 600,000 | 615,000 | 599,000 | 610,000 | 5,107 | 1,220 |
| 1999-02-24 | 594,000 | 600,000 | 594,000 | 600,000 | 1,478 | 1,200 |
| 1999-02-23 | 591,000 | 594,000 | 587,000 | 593,000 | 2,421 | 1,186 |
| 1999-02-22 | 587,000 | 591,000 | 585,000 | 591,000 | 1,025 | 1,182 |
| 1999-02-19 | 585,000 | 588,000 | 584,000 | 584,000 | 1,660 | 1,168 |
| 1999-02-18 | 584,000 | 585,000 | 583,000 | 584,000 | 1,523 | 1,168 |
| 1999-02-17 | 584,000 | 584,000 | 582,000 | 582,000 | 3,457 | 1,164 |
| 1999-02-16 | 583,000 | 586,000 | 583,000 | 584,000 | 1,517 | 1,168 |
| 1999-02-15 | 582,000 | 589,000 | 580,000 | 583,000 | 1,296 | 1,166 |
| 1999-02-12 | 587,000 | 588,000 | 575,000 | 576,000 | 2,913 | 1,152 |
| 1999-02-10 | 590,000 | 592,000 | 585,000 | 588,000 | 2,984 | 1,176 |
| 1999-02-09 | 598,000 | 598,000 | 591,000 | 592,000 | 2,286 | 1,184 |
| 1999-02-08 | 598,000 | 599,000 | 597,000 | 598,000 | 1,575 | 1,196 |
| 1999-02-05 | 598,000 | 598,000 | 597,000 | 598,000 | 1,526 | 1,196 |
| 1999-02-04 | 598,000 | 599,000 | 597,000 | 598,000 | 1,752 | 1,196 |
| 1999-02-03 | 600,000 | 600,000 | 597,000 | 598,000 | 2,020 | 1,196 |
| 1999-02-02 | 600,000 | 600,000 | 599,000 | 600,000 | 1,387 | 1,200 |
| 1999-02-01 | 598,000 | 600,000 | 598,000 | 600,000 | 1,301 | 1,200 |
| 1999-01-29 | 599,000 | 600,000 | 596,000 | 598,000 | 3,092 | 1,196 |
| 1999-01-28 | 599,000 | 600,000 | 599,000 | 599,000 | 1,286 | 1,198 |
| 1999-01-27 | 600,000 | 600,000 | 599,000 | 599,000 | 1,617 | 1,198 |
| 1999-01-26 | 600,000 | 600,000 | 599,000 | 600,000 | 2,623 | 1,200 |
| 1999-01-25 | 599,000 | 600,000 | 599,000 | 600,000 | 1,636 | 1,200 |
| 1999-01-22 | 598,000 | 599,000 | 598,000 | 599,000 | 1,888 | 1,198 |
| 1999-01-21 | 598,000 | 599,000 | 597,000 | 598,000 | 2,375 | 1,196 |
| 1999-01-20 | 599,000 | 600,000 | 598,000 | 598,000 | 2,139 | 1,196 |
| 1999-01-19 | 599,000 | 600,000 | 598,000 | 600,000 | 1,874 | 1,200 |
| 1999-01-18 | 598,000 | 600,000 | 598,000 | 600,000 | 1,271 | 1,200 |
| 1999-01-14 | 598,000 | 599,000 | 597,000 | 598,000 | 1,173 | 1,196 |
| 1999-01-13 | 600,000 | 600,000 | 597,000 | 598,000 | 1,306 | 1,196 |
| 1999-01-12 | 597,000 | 600,000 | 597,000 | 600,000 | 1,647 | 1,200 |
| 1999-01-11 | 597,000 | 599,000 | 597,000 | 597,000 | 581 | 1,194 |
| 1999-01-08 | 599,000 | 599,000 | 597,000 | 597,000 | 1,049 | 1,194 |
| 1999-01-07 | 599,000 | 600,000 | 596,000 | 599,000 | 1,498 | 1,198 |
| 1999-01-06 | 599,000 | 599,000 | 597,000 | 599,000 | 1,092 | 1,198 |
| 1999-01-05 | 597,000 | 600,000 | 596,000 | 600,000 | 816 | 1,200 |
| 1999-01-04 | 597,000 | 598,000 | 595,000 | 597,000 | 652 | 1,194 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株