9474 (株)ゼンリン 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 | 3,990 | 4,100 | 3,990 | 4,100 | 4,300 | 2,733.33 |
| 1999-12-29 | 4,100 | 4,150 | 4,000 | 4,000 | 11,700 | 2,666.67 |
| 1999-12-28 | 4,050 | 4,070 | 3,990 | 4,000 | 26,400 | 2,666.67 |
| 1999-12-27 | 4,500 | 4,500 | 3,990 | 4,140 | 42,300 | 2,760 |
| 1999-12-24 | 4,450 | 4,590 | 4,400 | 4,490 | 44,900 | 2,993.33 |
| 1999-12-22 | 4,360 | 4,450 | 4,360 | 4,390 | 32,600 | 2,926.67 |
| 1999-12-21 | 4,370 | 4,450 | 4,370 | 4,380 | 32,600 | 2,920 |
| 1999-12-20 | 4,330 | 4,380 | 4,330 | 4,350 | 29,800 | 2,900 |
| 1999-12-17 | 4,310 | 4,380 | 4,310 | 4,310 | 13,800 | 2,873.33 |
| 1999-12-16 | 4,300 | 4,350 | 4,300 | 4,310 | 41,600 | 2,873.33 |
| 1999-12-15 | 4,300 | 4,400 | 4,300 | 4,400 | 47,300 | 2,933.33 |
| 1999-12-14 | 4,400 | 4,450 | 4,200 | 4,390 | 20,500 | 2,926.67 |
| 1999-12-13 | 4,400 | 4,570 | 4,380 | 4,450 | 63,300 | 2,966.67 |
| 1999-12-10 | 4,250 | 4,450 | 4,200 | 4,410 | 69,600 | 2,940 |
| 1999-12-09 | 4,150 | 4,200 | 4,140 | 4,200 | 40,500 | 2,800 |
| 1999-12-08 | 4,160 | 4,180 | 4,140 | 4,150 | 44,800 | 2,766.67 |
| 1999-12-07 | 4,080 | 4,200 | 4,080 | 4,150 | 89,100 | 2,766.67 |
| 1999-12-06 | 4,150 | 4,150 | 4,080 | 4,130 | 55,900 | 2,753.33 |
| 1999-12-03 | 4,150 | 4,300 | 4,070 | 4,150 | 64,400 | 2,766.67 |
| 1999-12-02 | 4,200 | 4,210 | 4,040 | 4,050 | 48,900 | 2,700 |
| 1999-12-01 | 4,300 | 4,300 | 4,100 | 4,100 | 20,100 | 2,733.33 |
| 1999-11-30 | 4,120 | 4,400 | 4,120 | 4,310 | 14,600 | 2,873.33 |
| 1999-11-29 | 4,200 | 4,250 | 4,100 | 4,120 | 15,700 | 2,746.67 |
| 1999-11-26 | 4,160 | 4,250 | 4,140 | 4,250 | 10,100 | 2,833.33 |
| 1999-11-25 | 4,300 | 4,350 | 4,110 | 4,110 | 19,500 | 2,740 |
| 1999-11-24 | 4,370 | 4,400 | 4,250 | 4,300 | 19,200 | 2,866.67 |
| 1999-11-22 | 4,440 | 4,440 | 4,360 | 4,360 | 19,000 | 2,906.67 |
| 1999-11-19 | 4,490 | 4,500 | 4,380 | 4,400 | 42,900 | 2,933.33 |
| 1999-11-18 | 4,430 | 4,530 | 4,390 | 4,500 | 76,200 | 3,000 |
| 1999-11-17 | 4,230 | 4,400 | 4,230 | 4,280 | 18,800 | 2,853.33 |
| 1999-11-16 | 4,150 | 4,200 | 4,100 | 4,130 | 21,800 | 2,753.33 |
| 1999-11-15 | 4,100 | 4,250 | 4,100 | 4,190 | 28,500 | 2,793.33 |
| 1999-11-12 | 4,250 | 4,300 | 4,200 | 4,210 | 18,400 | 2,806.67 |
| 1999-11-11 | 4,490 | 4,500 | 4,250 | 4,250 | 21,200 | 2,833.33 |
| 1999-11-10 | 4,400 | 4,500 | 4,400 | 4,450 | 13,200 | 2,966.67 |
| 1999-11-09 | 4,500 | 4,500 | 4,400 | 4,500 | 33,700 | 3,000 |
| 1999-11-08 | 4,520 | 4,530 | 4,400 | 4,400 | 18,800 | 2,933.33 |
| 1999-11-05 | 4,400 | 4,500 | 4,330 | 4,450 | 28,000 | 2,966.67 |
| 1999-11-04 | 4,500 | 4,550 | 4,500 | 4,500 | 48,700 | 3,000 |
| 1999-11-02 | 4,500 | 4,550 | 4,470 | 4,500 | 56,600 | 3,000 |
| 1999-11-01 | 4,500 | 4,510 | 4,400 | 4,470 | 38,500 | 2,980 |
| 1999-10-29 | 4,410 | 4,530 | 4,390 | 4,400 | 42,700 | 2,933.33 |
| 1999-10-28 | 4,350 | 4,360 | 4,180 | 4,360 | 37,500 | 2,906.67 |
| 1999-10-27 | 4,450 | 4,500 | 4,300 | 4,300 | 25,800 | 2,866.67 |
| 1999-10-26 | 4,550 | 4,580 | 4,480 | 4,550 | 68,700 | 3,033.33 |
| 1999-10-25 | 4,480 | 4,690 | 4,400 | 4,600 | 164,200 | 3,066.67 |
| 1999-10-22 | 4,200 | 4,360 | 4,160 | 4,330 | 64,800 | 2,886.67 |
| 1999-10-21 | 4,100 | 4,340 | 4,100 | 4,220 | 90,600 | 2,813.33 |
| 1999-10-20 | 4,050 | 4,080 | 3,990 | 4,080 | 107,900 | 2,720 |
| 1999-10-19 | 3,950 | 4,100 | 3,950 | 4,100 | 16,200 | 2,733.33 |
| 1999-10-18 | 3,880 | 3,950 | 3,820 | 3,950 | 52,600 | 2,633.33 |
| 1999-10-15 | 4,000 | 4,010 | 3,880 | 3,880 | 14,200 | 2,586.67 |
| 1999-10-14 | 3,900 | 4,000 | 3,850 | 3,950 | 20,700 | 2,633.33 |
| 1999-10-13 | 3,970 | 4,000 | 3,900 | 3,900 | 9,600 | 2,600 |
| 1999-10-12 | 4,100 | 4,100 | 3,980 | 4,050 | 23,700 | 2,700 |
| 1999-10-08 | 4,130 | 4,130 | 4,080 | 4,100 | 31,700 | 2,733.33 |
| 1999-10-07 | 4,100 | 4,160 | 4,100 | 4,100 | 29,400 | 2,733.33 |
| 1999-10-06 | 4,080 | 4,100 | 4,000 | 4,080 | 19,400 | 2,720 |
| 1999-10-05 | 3,990 | 4,190 | 3,990 | 4,130 | 31,000 | 2,753.33 |
| 1999-10-04 | 3,950 | 4,000 | 3,900 | 3,910 | 21,800 | 2,606.67 |
| 1999-10-01 | 3,980 | 4,040 | 3,950 | 3,950 | 22,100 | 2,633.33 |
| 1999-09-30 | 4,020 | 4,040 | 3,910 | 3,990 | 10,100 | 2,660 |
| 1999-09-29 | 4,110 | 4,110 | 3,950 | 4,020 | 5,700 | 2,680 |
| 1999-09-28 | 3,990 | 4,100 | 3,950 | 4,050 | 18,200 | 2,700 |
| 1999-09-27 | 3,980 | 4,000 | 3,950 | 3,960 | 10,800 | 2,640 |
| 1999-09-24 | 3,900 | 3,950 | 3,760 | 3,830 | 25,300 | 2,553.33 |
| 1999-09-22 | 4,150 | 4,150 | 4,000 | 4,000 | 26,300 | 2,666.67 |
| 1999-09-21 | 4,320 | 4,400 | 4,300 | 4,300 | 27,700 | 2,866.67 |
| 1999-09-20 | 4,480 | 4,750 | 4,410 | 4,420 | 32,500 | 2,946.67 |
| 1999-09-17 | 4,280 | 4,550 | 4,280 | 4,480 | 33,600 | 2,986.67 |
| 1999-09-16 | 4,600 | 4,600 | 4,300 | 4,430 | 42,600 | 2,953.33 |
| 1999-09-14 | 4,500 | 4,810 | 4,400 | 4,700 | 291,400 | 3,133.33 |
| 1999-09-13 | 3,860 | 4,310 | 3,860 | 4,310 | 200,300 | 2,873.33 |
| 1999-09-10 | 4,000 | 4,000 | 3,810 | 3,810 | 23,800 | 2,540 |
| 1999-09-09 | 4,030 | 4,150 | 3,870 | 3,910 | 107,300 | 2,606.67 |
| 1999-09-08 | 3,910 | 4,040 | 3,910 | 3,930 | 141,300 | 2,620 |
| 1999-09-07 | 4,000 | 4,010 | 3,710 | 3,820 | 101,300 | 2,546.67 |
| 1999-09-06 | 3,500 | 3,900 | 3,440 | 3,900 | 124,000 | 2,600 |
| 1999-09-03 | 3,200 | 3,400 | 3,200 | 3,400 | 26,900 | 2,266.67 |
| 1999-09-02 | 3,250 | 3,340 | 3,170 | 3,170 | 36,000 | 2,113.33 |
| 1999-09-01 | 3,190 | 3,350 | 3,160 | 3,240 | 20,000 | 2,160 |
| 1999-08-31 | 3,200 | 3,250 | 3,190 | 3,190 | 17,100 | 2,126.67 |
| 1999-08-30 | 3,240 | 3,250 | 3,190 | 3,200 | 5,200 | 2,133.33 |
| 1999-08-27 | 3,300 | 3,300 | 3,210 | 3,230 | 11,400 | 2,153.33 |
| 1999-08-26 | 3,260 | 3,260 | 3,220 | 3,240 | 7,400 | 2,160 |
| 1999-08-25 | 3,210 | 3,350 | 3,210 | 3,250 | 2,800 | 2,166.67 |
| 1999-08-24 | 3,200 | 3,350 | 3,190 | 3,350 | 11,200 | 2,233.33 |
| 1999-08-23 | 3,390 | 3,390 | 3,280 | 3,280 | 18,800 | 2,186.67 |
| 1999-08-20 | 3,300 | 3,360 | 3,300 | 3,340 | 17,500 | 2,226.67 |
| 1999-08-19 | 3,400 | 3,490 | 3,400 | 3,450 | 5,300 | 2,300 |
| 1999-08-18 | 3,500 | 3,500 | 3,360 | 3,400 | 9,600 | 2,266.67 |
| 1999-08-17 | 3,520 | 3,550 | 3,350 | 3,510 | 4,500 | 2,340 |
| 1999-08-16 | 3,580 | 3,600 | 3,490 | 3,570 | 17,000 | 2,380 |
| 1999-08-13 | 3,300 | 3,480 | 3,300 | 3,480 | 7,200 | 2,320 |
| 1999-08-12 | 3,300 | 3,320 | 3,300 | 3,300 | 4,600 | 2,200 |
| 1999-08-11 | 3,310 | 3,310 | 3,300 | 3,300 | 11,500 | 2,200 |
| 1999-08-10 | 3,310 | 3,370 | 3,310 | 3,350 | 6,300 | 2,233.33 |
| 1999-08-09 | 3,300 | 3,310 | 3,270 | 3,310 | 3,300 | 2,206.67 |
| 1999-08-06 | 3,300 | 3,320 | 3,300 | 3,320 | 2,800 | 2,213.33 |
| 1999-08-05 | 3,400 | 3,400 | 3,300 | 3,300 | 9,200 | 2,200 |
| 1999-08-04 | 3,500 | 3,560 | 3,220 | 3,450 | 12,600 | 2,300 |
| 1999-08-03 | 3,500 | 3,650 | 3,500 | 3,510 | 29,400 | 2,340 |
| 1999-08-02 | 3,350 | 3,450 | 3,300 | 3,310 | 13,200 | 2,206.67 |
| 1999-07-30 | 3,350 | 3,450 | 3,310 | 3,350 | 7,200 | 2,233.33 |
| 1999-07-29 | 3,400 | 3,430 | 3,400 | 3,430 | 11,700 | 2,286.67 |
| 1999-07-28 | 3,400 | 3,450 | 3,400 | 3,430 | 6,000 | 2,286.67 |
| 1999-07-27 | 3,450 | 3,450 | 3,400 | 3,400 | 6,900 | 2,266.67 |
| 1999-07-26 | 3,470 | 3,470 | 3,440 | 3,450 | 5,700 | 2,300 |
| 1999-07-23 | 3,400 | 3,410 | 3,300 | 3,370 | 5,900 | 2,246.67 |
| 1999-07-22 | 3,500 | 3,510 | 3,420 | 3,500 | 4,800 | 2,333.33 |
| 1999-07-21 | 3,600 | 3,600 | 3,500 | 3,510 | 21,100 | 2,340 |
| 1999-07-19 | 3,600 | 3,600 | 3,530 | 3,600 | 3,600 | 2,400 |
| 1999-07-16 | 3,600 | 3,630 | 3,500 | 3,630 | 11,600 | 2,420 |
| 1999-07-15 | 3,600 | 3,650 | 3,560 | 3,560 | 8,700 | 2,373.33 |
| 1999-07-14 | 3,600 | 3,600 | 3,510 | 3,560 | 7,600 | 2,373.33 |
| 1999-07-13 | 3,700 | 3,700 | 3,600 | 3,630 | 14,600 | 2,420 |
| 1999-07-12 | 3,610 | 3,720 | 3,600 | 3,700 | 13,600 | 2,466.67 |
| 1999-07-09 | 3,700 | 3,700 | 3,660 | 3,660 | 11,100 | 2,440 |
| 1999-07-08 | 3,800 | 3,800 | 3,700 | 3,700 | 10,600 | 2,466.67 |
| 1999-07-07 | 3,800 | 3,800 | 3,690 | 3,690 | 9,600 | 2,460 |
| 1999-07-06 | 3,900 | 3,900 | 3,750 | 3,750 | 11,800 | 2,500 |
| 1999-07-05 | 3,900 | 3,900 | 3,700 | 3,700 | 54,600 | 2,466.67 |
| 1999-07-02 | 3,930 | 3,980 | 3,630 | 3,750 | 38,800 | 2,500 |
| 1999-07-01 | 3,800 | 3,950 | 3,800 | 3,880 | 56,500 | 2,586.67 |
| 1999-06-30 | 3,400 | 3,800 | 3,400 | 3,700 | 64,000 | 2,466.67 |
| 1999-06-29 | 3,390 | 3,400 | 3,350 | 3,390 | 10,800 | 2,260 |
| 1999-06-28 | 3,400 | 3,400 | 3,330 | 3,340 | 13,500 | 2,226.67 |
| 1999-06-25 | 3,400 | 3,400 | 3,250 | 3,320 | 11,000 | 2,213.33 |
| 1999-06-24 | 3,430 | 3,430 | 3,300 | 3,400 | 20,000 | 2,266.67 |
| 1999-06-23 | 3,470 | 3,470 | 3,400 | 3,400 | 28,200 | 2,266.67 |
| 1999-06-22 | 3,500 | 3,500 | 3,420 | 3,450 | 20,400 | 2,300 |
| 1999-06-21 | 3,540 | 3,540 | 3,420 | 3,450 | 13,300 | 2,300 |
| 1999-06-18 | 3,550 | 3,550 | 3,500 | 3,510 | 8,500 | 2,340 |
| 1999-06-17 | 3,450 | 3,490 | 3,450 | 3,480 | 9,900 | 2,320 |
| 1999-06-16 | 3,400 | 3,500 | 3,400 | 3,450 | 21,200 | 2,300 |
| 1999-06-15 | 3,400 | 3,450 | 3,400 | 3,410 | 20,400 | 2,273.33 |
| 1999-06-14 | 3,500 | 3,500 | 3,410 | 3,420 | 7,500 | 2,280 |
| 1999-06-11 | 3,510 | 3,510 | 3,450 | 3,480 | 13,600 | 2,320 |
| 1999-06-10 | 3,490 | 3,520 | 3,450 | 3,460 | 28,000 | 2,306.67 |
| 1999-06-09 | 3,400 | 3,490 | 3,400 | 3,440 | 10,000 | 2,293.33 |
| 1999-06-08 | 3,540 | 3,550 | 3,450 | 3,510 | 7,300 | 2,340 |
| 1999-06-07 | 3,550 | 3,570 | 3,500 | 3,510 | 4,300 | 2,340 |
| 1999-06-04 | 3,500 | 3,510 | 3,450 | 3,500 | 27,300 | 2,333.33 |
| 1999-06-03 | 3,510 | 3,510 | 3,400 | 3,450 | 8,800 | 2,300 |
| 1999-06-02 | 3,600 | 3,600 | 3,510 | 3,550 | 7,700 | 2,366.67 |
| 1999-06-01 | 3,610 | 3,610 | 3,540 | 3,540 | 6,200 | 2,360 |
| 1999-05-31 | 3,600 | 3,610 | 3,600 | 3,600 | 3,500 | 2,400 |
| 1999-05-28 | 3,660 | 3,730 | 3,650 | 3,700 | 1,900 | 2,466.67 |
| 1999-05-27 | 3,660 | 3,660 | 3,610 | 3,610 | 6,600 | 2,406.67 |
| 1999-05-26 | 3,660 | 3,710 | 3,660 | 3,700 | 3,800 | 2,466.67 |
| 1999-05-25 | 3,710 | 3,720 | 3,700 | 3,710 | 2,100 | 2,473.33 |
| 1999-05-24 | 3,810 | 3,810 | 3,710 | 3,810 | 5,000 | 2,540 |
| 1999-05-21 | 3,810 | 3,900 | 3,810 | 3,810 | 7,300 | 2,540 |
| 1999-05-20 | 3,800 | 3,890 | 3,700 | 3,810 | 5,700 | 2,540 |
| 1999-05-19 | 3,660 | 3,850 | 3,630 | 3,800 | 17,200 | 2,533.33 |
| 1999-05-18 | 3,900 | 3,900 | 3,810 | 3,810 | 3,600 | 2,540 |
| 1999-05-17 | 3,950 | 4,030 | 3,950 | 4,000 | 20,900 | 2,666.67 |
| 1999-05-14 | 3,900 | 4,140 | 3,900 | 4,100 | 183,300 | 2,733.33 |
| 1999-05-13 | 3,590 | 3,740 | 3,570 | 3,740 | 27,700 | 2,493.33 |
| 1999-05-12 | 3,690 | 3,690 | 3,590 | 3,590 | 5,900 | 2,393.33 |
| 1999-05-11 | 3,610 | 3,650 | 3,580 | 3,650 | 20,000 | 2,433.33 |
| 1999-05-10 | 3,700 | 3,700 | 3,600 | 3,610 | 7,200 | 2,406.67 |
| 1999-05-07 | 3,700 | 3,710 | 3,600 | 3,600 | 13,600 | 2,400 |
| 1999-05-06 | 3,740 | 3,740 | 3,620 | 3,620 | 7,600 | 2,413.33 |
| 1999-04-30 | 3,700 | 3,700 | 3,610 | 3,650 | 9,600 | 2,433.33 |
| 1999-04-28 | 3,790 | 3,800 | 3,530 | 3,740 | 18,500 | 2,493.33 |
| 1999-04-27 | 3,690 | 3,800 | 3,690 | 3,750 | 13,600 | 2,500 |
| 1999-04-26 | 3,670 | 3,800 | 3,620 | 3,800 | 13,600 | 2,533.33 |
| 1999-04-23 | 3,700 | 3,710 | 3,610 | 3,680 | 17,900 | 2,453.33 |
| 1999-04-22 | 3,800 | 3,800 | 3,600 | 3,700 | 22,600 | 2,466.67 |
| 1999-04-21 | 3,820 | 3,820 | 3,680 | 3,800 | 20,200 | 2,533.33 |
| 1999-04-20 | 3,750 | 3,820 | 3,700 | 3,820 | 21,100 | 2,546.67 |
| 1999-04-19 | 3,800 | 3,810 | 3,740 | 3,740 | 15,800 | 2,493.33 |
| 1999-04-16 | 3,690 | 3,710 | 3,660 | 3,700 | 22,100 | 2,466.67 |
| 1999-04-15 | 3,510 | 3,600 | 3,500 | 3,600 | 17,800 | 2,400 |
| 1999-04-14 | 3,580 | 3,610 | 3,500 | 3,500 | 7,800 | 2,333.33 |
| 1999-04-13 | 3,690 | 3,690 | 3,630 | 3,630 | 7,100 | 2,420 |
| 1999-04-12 | 3,740 | 3,750 | 3,700 | 3,710 | 12,300 | 2,473.33 |
| 1999-04-09 | 3,900 | 3,900 | 3,710 | 3,740 | 39,400 | 2,493.33 |
| 1999-04-08 | 3,740 | 3,820 | 3,600 | 3,820 | 40,500 | 2,546.67 |
| 1999-04-07 | 3,550 | 3,700 | 3,450 | 3,700 | 27,900 | 2,466.67 |
| 1999-04-06 | 3,600 | 3,650 | 3,350 | 3,450 | 23,500 | 2,300 |
| 1999-04-05 | 3,600 | 3,650 | 3,530 | 3,600 | 22,700 | 2,400 |
| 1999-04-02 | 3,700 | 3,700 | 3,530 | 3,650 | 51,700 | 2,433.33 |
| 1999-04-01 | 3,800 | 3,900 | 3,700 | 3,700 | 123,000 | 2,466.67 |
| 1999-03-31 | 3,300 | 3,500 | 3,290 | 3,500 | 181,500 | 2,333.33 |
| 1999-03-30 | 2,930 | 3,160 | 2,930 | 3,100 | 114,500 | 2,066.67 |
| 1999-03-29 | 2,850 | 2,920 | 2,800 | 2,900 | 25,300 | 1,933.33 |
| 1999-03-26 | 2,780 | 2,830 | 2,780 | 2,800 | 5,400 | 1,866.67 |
| 1999-03-25 | 2,800 | 2,840 | 2,730 | 2,840 | 10,800 | 1,893.33 |
| 1999-03-24 | 2,785 | 2,800 | 2,730 | 2,730 | 10,600 | 1,820 |
| 1999-03-23 | 2,700 | 2,850 | 2,670 | 2,750 | 19,400 | 1,833.33 |
| 1999-03-19 | 2,600 | 2,740 | 2,600 | 2,700 | 23,100 | 1,800 |
| 1999-03-18 | 2,810 | 2,810 | 2,600 | 2,600 | 14,300 | 1,733.33 |
| 1999-03-17 | 2,805 | 2,845 | 2,800 | 2,810 | 7,400 | 1,873.33 |
| 1999-03-16 | 2,820 | 2,850 | 2,780 | 2,845 | 11,300 | 1,896.67 |
| 1999-03-15 | 2,820 | 2,820 | 2,815 | 2,820 | 4,200 | 1,880 |
| 1999-03-12 | 2,950 | 2,950 | 2,800 | 2,820 | 2,200 | 1,880 |
| 1999-03-11 | 2,900 | 2,970 | 2,800 | 2,970 | 24,100 | 1,980 |
| 1999-03-10 | 2,790 | 2,920 | 2,790 | 2,920 | 25,100 | 1,946.67 |
| 1999-03-09 | 2,790 | 2,800 | 2,780 | 2,800 | 16,000 | 1,866.67 |
| 1999-03-08 | 2,760 | 2,780 | 2,700 | 2,780 | 5,700 | 1,853.33 |
| 1999-03-05 | 2,700 | 2,780 | 2,700 | 2,760 | 64,600 | 1,840 |
| 1999-03-04 | 2,680 | 2,700 | 2,560 | 2,600 | 33,900 | 1,733.33 |
| 1999-03-03 | 2,690 | 2,730 | 2,690 | 2,700 | 4,100 | 1,800 |
| 1999-03-02 | 2,710 | 2,730 | 2,660 | 2,730 | 11,200 | 1,820 |
| 1999-03-01 | 2,660 | 2,740 | 2,660 | 2,710 | 12,600 | 1,806.67 |
| 1999-02-26 | 2,630 | 2,700 | 2,415 | 2,700 | 42,200 | 1,800 |
| 1999-02-25 | 2,890 | 2,890 | 2,780 | 2,790 | 23,600 | 1,860 |
| 1999-02-24 | 2,750 | 2,800 | 2,750 | 2,770 | 12,800 | 1,846.67 |
| 1999-02-23 | 2,850 | 2,850 | 2,705 | 2,800 | 7,400 | 1,866.67 |
| 1999-02-22 | 2,700 | 2,800 | 2,700 | 2,800 | 3,500 | 1,866.67 |
| 1999-02-19 | 2,700 | 2,740 | 2,680 | 2,680 | 4,900 | 1,786.67 |
| 1999-02-18 | 2,800 | 2,800 | 2,700 | 2,700 | 16,000 | 1,800 |
| 1999-02-17 | 2,770 | 2,970 | 2,770 | 2,800 | 17,700 | 1,866.67 |
| 1999-02-16 | 2,720 | 2,810 | 2,720 | 2,810 | 9,800 | 1,873.33 |
| 1999-02-15 | 2,705 | 2,800 | 2,700 | 2,750 | 3,100 | 1,833.33 |
| 1999-02-12 | 2,720 | 2,720 | 2,680 | 2,700 | 16,500 | 1,800 |
| 1999-02-10 | 2,760 | 2,760 | 2,700 | 2,700 | 23,700 | 1,800 |
| 1999-02-09 | 2,850 | 2,850 | 2,760 | 2,760 | 10,600 | 1,840 |
| 1999-02-08 | 2,810 | 2,890 | 2,810 | 2,850 | 4,900 | 1,900 |
| 1999-02-05 | 2,910 | 2,910 | 2,850 | 2,850 | 12,900 | 1,900 |
| 1999-02-04 | 2,880 | 2,910 | 2,850 | 2,880 | 6,900 | 1,920 |
| 1999-02-03 | 2,880 | 2,970 | 2,880 | 2,910 | 4,900 | 1,940 |
| 1999-02-02 | 3,060 | 3,060 | 2,950 | 2,960 | 21,900 | 1,973.33 |
| 1999-02-01 | 2,855 | 2,950 | 2,850 | 2,930 | 33,800 | 1,953.33 |
| 1999-01-29 | 2,825 | 2,890 | 2,825 | 2,830 | 13,100 | 1,886.67 |
| 1999-01-28 | 2,800 | 2,800 | 2,780 | 2,795 | 6,400 | 1,863.33 |
| 1999-01-27 | 2,805 | 2,805 | 2,700 | 2,800 | 5,900 | 1,866.67 |
| 1999-01-26 | 2,740 | 2,790 | 2,730 | 2,790 | 1,000 | 1,860 |
| 1999-01-25 | 2,800 | 2,845 | 2,730 | 2,730 | 2,900 | 1,820 |
| 1999-01-22 | 2,750 | 2,805 | 2,750 | 2,800 | 1,600 | 1,866.67 |
| 1999-01-21 | 2,850 | 2,850 | 2,700 | 2,790 | 9,600 | 1,860 |
| 1999-01-20 | 2,810 | 2,850 | 2,800 | 2,810 | 6,100 | 1,873.33 |
| 1999-01-19 | 2,900 | 2,950 | 2,800 | 2,810 | 3,700 | 1,873.33 |
| 1999-01-18 | 2,950 | 2,950 | 2,900 | 2,900 | 2,000 | 1,933.33 |
| 1999-01-14 | 3,050 | 3,050 | 2,950 | 2,950 | 49,100 | 1,966.67 |
| 1999-01-13 | 2,765 | 2,950 | 2,750 | 2,950 | 34,000 | 1,966.67 |
| 1999-01-12 | 2,795 | 2,850 | 2,730 | 2,800 | 15,100 | 1,866.67 |
| 1999-01-11 | 2,670 | 2,800 | 2,670 | 2,790 | 10,600 | 1,860 |
| 1999-01-08 | 2,655 | 2,710 | 2,655 | 2,710 | 5,700 | 1,806.67 |
| 1999-01-07 | 2,690 | 2,700 | 2,650 | 2,655 | 5,200 | 1,770 |
| 1999-01-06 | 2,660 | 2,700 | 2,600 | 2,610 | 7,600 | 1,740 |
| 1999-01-05 | 2,810 | 2,810 | 2,750 | 2,750 | 7,300 | 1,833.33 |
| 1999-01-04 | 2,610 | 2,650 | 2,610 | 2,610 | 14,600 | 1,740 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株