9682 (株)DTS 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 | 12,300 | 13,050 | 12,200 | 12,600 | 130,500 | 787.50 |
| 1999-12-29 | 12,260 | 12,440 | 12,050 | 12,340 | 89,800 | 771.25 |
| 1999-12-28 | 12,100 | 12,400 | 12,000 | 12,150 | 92,000 | 759.38 |
| 1999-12-27 | 12,010 | 12,700 | 12,000 | 12,300 | 76,400 | 768.75 |
| 1999-12-24 | 12,800 | 12,970 | 12,300 | 12,300 | 114,600 | 768.75 |
| 1999-12-22 | 12,690 | 13,100 | 12,600 | 12,600 | 100,500 | 787.50 |
| 1999-12-21 | 12,500 | 12,610 | 12,180 | 12,600 | 75,600 | 787.50 |
| 1999-12-20 | 13,090 | 13,100 | 12,400 | 12,500 | 87,000 | 781.25 |
| 1999-12-17 | 13,590 | 13,630 | 13,000 | 13,100 | 236,700 | 818.75 |
| 1999-12-16 | 12,790 | 13,450 | 12,700 | 12,990 | 350,800 | 811.88 |
| 1999-12-15 | 12,690 | 12,750 | 12,180 | 12,650 | 128,300 | 790.63 |
| 1999-12-14 | 12,920 | 12,920 | 12,020 | 12,760 | 214,200 | 797.50 |
| 1999-12-13 | 11,750 | 12,990 | 11,700 | 12,720 | 476,800 | 795 |
| 1999-12-10 | 10,870 | 11,500 | 10,870 | 11,150 | 110,900 | 696.88 |
| 1999-12-09 | 10,890 | 10,950 | 10,600 | 10,870 | 70,000 | 679.38 |
| 1999-12-08 | 11,570 | 11,570 | 10,900 | 11,200 | 79,300 | 700 |
| 1999-12-07 | 11,500 | 11,800 | 11,400 | 11,570 | 84,000 | 723.13 |
| 1999-12-06 | 11,210 | 11,780 | 11,150 | 11,260 | 77,400 | 703.75 |
| 1999-12-03 | 11,320 | 11,390 | 10,800 | 11,170 | 82,700 | 698.13 |
| 1999-12-02 | 11,610 | 11,770 | 10,090 | 11,120 | 190,900 | 695 |
| 1999-12-01 | 12,290 | 12,400 | 11,600 | 11,760 | 105,100 | 735 |
| 1999-11-30 | 12,780 | 13,110 | 12,400 | 12,500 | 188,400 | 781.25 |
| 1999-11-29 | 12,000 | 13,110 | 11,500 | 12,790 | 198,000 | 799.38 |
| 1999-11-26 | 11,900 | 12,200 | 11,100 | 12,200 | 109,200 | 762.50 |
| 1999-11-25 | 12,450 | 13,000 | 11,800 | 12,030 | 118,700 | 751.88 |
| 1999-11-24 | 13,000 | 13,040 | 12,200 | 12,400 | 154,600 | 775 |
| 1999-11-22 | 13,000 | 13,500 | 12,800 | 13,000 | 176,600 | 812.50 |
| 1999-11-19 | 12,800 | 13,000 | 12,100 | 12,700 | 231,000 | 793.75 |
| 1999-11-18 | 11,300 | 12,300 | 11,300 | 11,800 | 240,800 | 737.50 |
| 1999-11-17 | 14,100 | 14,900 | 11,100 | 12,300 | 433,600 | 768.75 |
| 1999-11-16 | 14,500 | 14,700 | 12,300 | 13,100 | 431,500 | 818.75 |
| 1999-11-15 | 14,100 | 14,300 | 13,600 | 14,300 | 277,900 | 893.75 |
| 1999-11-12 | 10,760 | 12,470 | 10,600 | 12,300 | 597,200 | 768.75 |
| 1999-11-11 | 9,880 | 10,480 | 9,800 | 10,480 | 600,900 | 655 |
| 1999-11-10 | 9,000 | 9,480 | 9,000 | 9,480 | 249,800 | 592.50 |
| 1999-11-09 | 8,950 | 9,250 | 8,810 | 9,070 | 141,400 | 566.88 |
| 1999-11-08 | 9,300 | 9,300 | 8,880 | 8,950 | 122,700 | 559.38 |
| 1999-11-05 | 9,200 | 9,350 | 8,700 | 9,200 | 447,000 | 575 |
| 1999-11-04 | 8,500 | 9,100 | 8,410 | 9,100 | 780,800 | 568.75 |
| 1999-11-02 | 7,560 | 8,190 | 7,550 | 8,100 | 859,400 | 506.25 |
| 1999-11-01 | 7,200 | 7,470 | 7,150 | 7,460 | 245,500 | 466.25 |
| 1999-10-29 | 7,100 | 7,150 | 6,990 | 7,080 | 60,500 | 442.50 |
| 1999-10-28 | 6,950 | 7,000 | 6,810 | 6,900 | 21,200 | 431.25 |
| 1999-10-27 | 7,000 | 7,000 | 6,810 | 6,900 | 37,300 | 431.25 |
| 1999-10-26 | 7,200 | 7,200 | 6,980 | 7,050 | 75,200 | 440.63 |
| 1999-10-25 | 7,000 | 7,100 | 6,950 | 7,100 | 70,400 | 443.75 |
| 1999-10-22 | 6,650 | 6,900 | 6,650 | 6,860 | 31,700 | 428.75 |
| 1999-10-21 | 7,080 | 7,080 | 6,500 | 6,500 | 42,900 | 406.25 |
| 1999-10-20 | 6,700 | 6,850 | 6,640 | 6,780 | 48,100 | 423.75 |
| 1999-10-19 | 6,220 | 6,410 | 6,220 | 6,340 | 30,700 | 396.25 |
| 1999-10-18 | 5,910 | 6,310 | 5,900 | 6,200 | 116,200 | 387.50 |
| 1999-10-15 | 6,800 | 6,890 | 6,300 | 6,310 | 51,500 | 394.38 |
| 1999-10-14 | 7,000 | 7,100 | 6,900 | 6,900 | 38,000 | 431.25 |
| 1999-10-13 | 7,200 | 7,250 | 7,000 | 7,050 | 51,600 | 440.63 |
| 1999-10-12 | 7,250 | 7,340 | 7,210 | 7,290 | 46,800 | 455.63 |
| 1999-10-08 | 7,200 | 7,300 | 7,100 | 7,290 | 48,600 | 455.63 |
| 1999-10-07 | 7,300 | 7,350 | 7,100 | 7,300 | 68,200 | 456.25 |
| 1999-10-06 | 7,360 | 7,360 | 7,050 | 7,250 | 49,000 | 453.13 |
| 1999-10-05 | 7,300 | 7,480 | 7,230 | 7,230 | 73,800 | 451.88 |
| 1999-10-04 | 7,290 | 7,300 | 7,150 | 7,300 | 67,200 | 456.25 |
| 1999-10-01 | 7,090 | 7,500 | 7,000 | 7,350 | 161,100 | 459.38 |
| 1999-09-30 | 7,000 | 7,090 | 6,900 | 6,990 | 64,300 | 436.88 |
| 1999-09-29 | 6,840 | 6,880 | 6,680 | 6,790 | 42,600 | 424.38 |
| 1999-09-28 | 6,600 | 6,850 | 6,600 | 6,840 | 76,700 | 427.50 |
| 1999-09-27 | 6,750 | 6,880 | 6,500 | 6,500 | 57,900 | 406.25 |
| 1999-09-24 | 6,520 | 6,700 | 6,390 | 6,680 | 80,800 | 417.50 |
| 1999-09-22 | 6,630 | 7,050 | 6,630 | 6,900 | 103,400 | 431.25 |
| 1999-09-21 | 7,290 | 7,370 | 7,150 | 7,240 | 68,800 | 452.50 |
| 1999-09-20 | 7,170 | 7,300 | 7,150 | 7,270 | 125,800 | 454.38 |
| 1999-09-17 | 6,990 | 6,990 | 6,630 | 6,970 | 145,500 | 435.63 |
| 1999-09-16 | 7,100 | 7,180 | 6,750 | 6,990 | 181,500 | 436.88 |
| 1999-09-14 | 7,840 | 7,850 | 7,310 | 7,400 | 290,800 | 462.50 |
| 1999-09-13 | 7,150 | 7,950 | 7,050 | 7,890 | 508,700 | 493.13 |
| 1999-09-10 | 6,700 | 6,990 | 6,610 | 6,950 | 253,500 | 434.38 |
| 1999-09-09 | 6,600 | 6,750 | 6,600 | 6,690 | 190,100 | 418.13 |
| 1999-09-08 | 6,650 | 6,740 | 6,510 | 6,600 | 172,900 | 412.50 |
| 1999-09-07 | 6,700 | 6,950 | 6,350 | 6,650 | 376,700 | 415.63 |
| 1999-09-06 | 6,090 | 6,640 | 5,920 | 6,600 | 593,300 | 412.50 |
| 1999-09-03 | 5,700 | 5,940 | 5,660 | 5,890 | 383,800 | 368.13 |
| 1999-09-02 | 5,300 | 5,750 | 5,220 | 5,700 | 479,600 | 356.25 |
| 1999-09-01 | 5,250 | 5,260 | 5,040 | 5,120 | 198,400 | 320 |
| 1999-08-31 | 4,980 | 5,300 | 4,900 | 5,300 | 228,400 | 331.25 |
| 1999-08-30 | 4,900 | 4,990 | 4,870 | 4,990 | 77,300 | 311.88 |
| 1999-08-27 | 4,800 | 4,940 | 4,800 | 4,870 | 84,300 | 304.38 |
| 1999-08-26 | 4,700 | 4,940 | 4,650 | 4,800 | 98,500 | 300 |
| 1999-08-25 | 4,600 | 4,700 | 4,590 | 4,650 | 43,600 | 290.63 |
| 1999-08-24 | 4,640 | 4,700 | 4,610 | 4,610 | 63,700 | 288.13 |
| 1999-08-23 | 4,650 | 4,650 | 4,530 | 4,640 | 98,700 | 290 |
| 1999-08-20 | 4,470 | 4,600 | 4,470 | 4,600 | 52,900 | 287.50 |
| 1999-08-19 | 4,440 | 4,500 | 4,390 | 4,430 | 52,700 | 276.88 |
| 1999-08-18 | 4,540 | 4,540 | 4,380 | 4,440 | 37,000 | 277.50 |
| 1999-08-17 | 4,370 | 4,500 | 4,360 | 4,390 | 57,400 | 274.38 |
| 1999-08-16 | 4,580 | 4,640 | 4,570 | 4,570 | 19,800 | 285.63 |
| 1999-08-13 | 4,540 | 4,550 | 4,430 | 4,550 | 23,900 | 284.38 |
| 1999-08-12 | 4,290 | 4,550 | 4,250 | 4,550 | 88,400 | 284.38 |
| 1999-08-11 | 4,070 | 4,170 | 4,030 | 4,140 | 91,700 | 258.75 |
| 1999-08-10 | 4,200 | 4,200 | 4,030 | 4,060 | 72,200 | 253.75 |
| 1999-08-09 | 4,300 | 4,310 | 4,200 | 4,220 | 37,300 | 263.75 |
| 1999-08-06 | 4,490 | 4,500 | 4,350 | 4,400 | 19,400 | 275 |
| 1999-08-05 | 4,650 | 4,650 | 4,480 | 4,570 | 36,200 | 285.63 |
| 1999-08-04 | 4,750 | 4,750 | 4,680 | 4,710 | 27,200 | 294.38 |
| 1999-08-03 | 4,800 | 4,840 | 4,710 | 4,760 | 26,000 | 297.50 |
| 1999-08-02 | 4,800 | 4,800 | 4,700 | 4,760 | 25,300 | 297.50 |
| 1999-07-30 | 4,700 | 4,750 | 4,650 | 4,680 | 24,800 | 292.50 |
| 1999-07-29 | 4,680 | 4,850 | 4,680 | 4,750 | 30,600 | 296.88 |
| 1999-07-28 | 4,600 | 4,690 | 4,550 | 4,680 | 24,000 | 292.50 |
| 1999-07-27 | 4,650 | 4,700 | 4,590 | 4,600 | 14,300 | 287.50 |
| 1999-07-26 | 4,600 | 4,750 | 4,600 | 4,650 | 17,000 | 290.63 |
| 1999-07-23 | 4,450 | 4,600 | 4,400 | 4,600 | 35,000 | 287.50 |
| 1999-07-22 | 4,840 | 4,840 | 4,700 | 4,700 | 19,200 | 293.75 |
| 1999-07-21 | 4,880 | 4,920 | 4,800 | 4,840 | 20,900 | 302.50 |
| 1999-07-19 | 5,000 | 5,000 | 4,900 | 4,970 | 20,600 | 310.63 |
| 1999-07-16 | 4,950 | 5,000 | 4,900 | 5,000 | 53,700 | 312.50 |
| 1999-07-15 | 4,870 | 4,990 | 4,850 | 4,900 | 20,300 | 306.25 |
| 1999-07-14 | 4,980 | 5,000 | 4,900 | 4,900 | 59,300 | 306.25 |
| 1999-07-13 | 5,000 | 5,050 | 4,950 | 5,000 | 51,200 | 312.50 |
| 1999-07-12 | 4,900 | 5,000 | 4,800 | 4,980 | 50,700 | 311.25 |
| 1999-07-09 | 5,000 | 5,000 | 4,850 | 4,900 | 21,800 | 306.25 |
| 1999-07-08 | 5,100 | 5,100 | 4,930 | 5,000 | 36,100 | 312.50 |
| 1999-07-07 | 5,200 | 5,250 | 5,010 | 5,030 | 50,200 | 314.38 |
| 1999-07-06 | 5,300 | 5,350 | 5,150 | 5,170 | 63,000 | 323.13 |
| 1999-07-05 | 5,350 | 5,400 | 5,250 | 5,260 | 97,400 | 328.75 |
| 1999-07-02 | 5,260 | 5,350 | 5,150 | 5,300 | 146,400 | 331.25 |
| 1999-07-01 | 5,000 | 5,200 | 4,910 | 5,200 | 90,000 | 325 |
| 1999-06-30 | 5,000 | 5,050 | 4,790 | 4,800 | 83,300 | 300 |
| 1999-06-29 | 5,050 | 5,090 | 4,950 | 5,000 | 48,000 | 312.50 |
| 1999-06-28 | 5,150 | 5,150 | 5,000 | 5,090 | 36,400 | 318.13 |
| 1999-06-25 | 5,100 | 5,200 | 5,010 | 5,150 | 93,200 | 321.88 |
| 1999-06-24 | 5,090 | 5,370 | 5,090 | 5,150 | 207,900 | 321.88 |
| 1999-06-23 | 4,950 | 5,150 | 4,910 | 5,090 | 213,500 | 318.13 |
| 1999-06-22 | 5,030 | 5,070 | 4,800 | 4,950 | 161,300 | 309.38 |
| 1999-06-21 | 4,650 | 5,000 | 4,600 | 4,980 | 272,400 | 311.25 |
| 1999-06-18 | 4,470 | 4,600 | 4,440 | 4,550 | 53,100 | 284.38 |
| 1999-06-17 | 4,450 | 4,470 | 4,400 | 4,470 | 31,500 | 279.38 |
| 1999-06-16 | 4,440 | 4,550 | 4,400 | 4,470 | 26,800 | 279.38 |
| 1999-06-15 | 4,490 | 4,490 | 4,420 | 4,490 | 21,300 | 280.63 |
| 1999-06-14 | 4,560 | 4,560 | 4,470 | 4,490 | 22,900 | 280.63 |
| 1999-06-11 | 4,470 | 4,610 | 4,410 | 4,560 | 67,000 | 285 |
| 1999-06-10 | 4,510 | 4,540 | 4,440 | 4,490 | 39,400 | 280.63 |
| 1999-06-09 | 4,570 | 4,570 | 4,460 | 4,510 | 40,800 | 281.88 |
| 1999-06-08 | 4,550 | 4,610 | 4,540 | 4,560 | 165,800 | 285 |
| 1999-06-07 | 4,500 | 4,550 | 4,470 | 4,510 | 105,600 | 281.88 |
| 1999-06-04 | 4,400 | 4,450 | 4,300 | 4,450 | 76,600 | 278.13 |
| 1999-06-03 | 4,300 | 4,450 | 4,300 | 4,440 | 109,500 | 277.50 |
| 1999-06-02 | 4,230 | 4,320 | 4,230 | 4,270 | 28,800 | 266.88 |
| 1999-06-01 | 4,200 | 4,330 | 4,130 | 4,330 | 32,500 | 270.63 |
| 1999-05-31 | 4,250 | 4,350 | 4,190 | 4,200 | 22,900 | 262.50 |
| 1999-05-28 | 4,380 | 4,400 | 4,280 | 4,350 | 52,200 | 271.88 |
| 1999-05-27 | 4,300 | 4,400 | 4,300 | 4,380 | 38,300 | 273.75 |
| 1999-05-26 | 4,240 | 4,330 | 4,180 | 4,300 | 24,500 | 268.75 |
| 1999-05-25 | 4,370 | 4,390 | 4,250 | 4,250 | 39,500 | 265.63 |
| 1999-05-24 | 4,450 | 4,460 | 4,350 | 4,370 | 37,200 | 273.13 |
| 1999-05-21 | 4,550 | 4,550 | 4,350 | 4,440 | 70,700 | 277.50 |
| 1999-05-20 | 4,330 | 4,550 | 4,250 | 4,550 | 112,100 | 284.38 |
| 1999-05-19 | 4,370 | 4,370 | 4,210 | 4,300 | 113,400 | 268.75 |
| 1999-05-18 | 4,300 | 4,380 | 4,290 | 4,320 | 144,400 | 270 |
| 1999-05-17 | 4,280 | 4,310 | 4,170 | 4,300 | 49,500 | 268.75 |
| 1999-05-14 | 4,240 | 4,300 | 4,200 | 4,280 | 104,300 | 267.50 |
| 1999-05-13 | 4,110 | 4,200 | 4,110 | 4,190 | 48,300 | 261.88 |
| 1999-05-12 | 4,010 | 4,120 | 4,010 | 4,110 | 35,700 | 256.88 |
| 1999-05-11 | 4,050 | 4,100 | 4,000 | 4,010 | 22,700 | 250.63 |
| 1999-05-10 | 4,100 | 4,100 | 4,010 | 4,050 | 24,000 | 253.13 |
| 1999-05-07 | 4,180 | 4,200 | 4,050 | 4,050 | 30,500 | 253.13 |
| 1999-05-06 | 4,190 | 4,200 | 4,110 | 4,160 | 36,800 | 260 |
| 1999-04-30 | 4,150 | 4,240 | 4,050 | 4,240 | 42,200 | 265 |
| 1999-04-28 | 4,350 | 4,350 | 4,170 | 4,250 | 38,400 | 265.63 |
| 1999-04-27 | 4,300 | 4,330 | 4,260 | 4,320 | 46,800 | 270 |
| 1999-04-26 | 4,250 | 4,300 | 4,150 | 4,300 | 41,700 | 268.75 |
| 1999-04-23 | 4,260 | 4,360 | 4,100 | 4,150 | 52,600 | 259.38 |
| 1999-04-22 | 4,000 | 4,260 | 3,960 | 4,260 | 41,500 | 266.25 |
| 1999-04-21 | 3,990 | 4,010 | 3,940 | 3,940 | 45,200 | 246.25 |
| 1999-04-20 | 4,100 | 4,100 | 3,950 | 3,990 | 45,400 | 249.38 |
| 1999-04-19 | 4,200 | 4,200 | 4,100 | 4,130 | 27,300 | 258.13 |
| 1999-04-16 | 4,190 | 4,380 | 4,130 | 4,140 | 59,100 | 258.75 |
| 1999-04-15 | 4,150 | 4,160 | 4,100 | 4,140 | 40,700 | 258.75 |
| 1999-04-14 | 4,200 | 4,200 | 4,060 | 4,130 | 68,300 | 258.13 |
| 1999-04-13 | 4,300 | 4,420 | 4,150 | 4,270 | 61,600 | 266.88 |
| 1999-04-12 | 4,450 | 4,490 | 4,300 | 4,300 | 63,100 | 268.75 |
| 1999-04-09 | 4,500 | 4,500 | 4,400 | 4,460 | 132,400 | 278.75 |
| 1999-04-08 | 4,020 | 4,200 | 4,020 | 4,200 | 159,100 | 262.50 |
| 1999-04-07 | 4,100 | 4,250 | 3,900 | 3,980 | 261,200 | 248.75 |
| 1999-04-06 | 4,610 | 4,610 | 4,290 | 4,350 | 97,400 | 271.88 |
| 1999-04-05 | 4,700 | 4,720 | 4,640 | 4,660 | 82,800 | 291.25 |
| 1999-04-02 | 4,650 | 4,790 | 4,650 | 4,660 | 75,800 | 291.25 |
| 1999-04-01 | 4,650 | 4,700 | 4,550 | 4,550 | 152,600 | 284.38 |
| 1999-03-31 | 4,700 | 4,800 | 4,690 | 4,800 | 65,000 | 300 |
| 1999-03-30 | 4,660 | 4,800 | 4,650 | 4,700 | 85,000 | 293.75 |
| 1999-03-29 | 4,650 | 4,700 | 4,600 | 4,620 | 51,100 | 288.75 |
| 1999-03-26 | 4,790 | 4,870 | 4,500 | 4,850 | 163,200 | 303.13 |
| 1999-03-25 | 4,600 | 4,890 | 4,600 | 4,790 | 129,300 | 299.38 |
| 1999-03-24 | 4,700 | 4,740 | 4,500 | 4,600 | 236,000 | 287.50 |
| 1999-03-23 | 4,410 | 4,760 | 4,360 | 4,750 | 252,100 | 296.88 |
| 1999-03-19 | 4,190 | 4,270 | 4,100 | 4,260 | 167,400 | 266.25 |
| 1999-03-18 | 3,880 | 4,200 | 3,800 | 3,990 | 226,100 | 249.38 |
| 1999-03-17 | 3,600 | 3,860 | 3,560 | 3,840 | 185,600 | 240 |
| 1999-03-16 | 3,600 | 3,620 | 3,490 | 3,510 | 74,200 | 219.38 |
| 1999-03-15 | 3,580 | 3,620 | 3,540 | 3,600 | 59,300 | 225 |
| 1999-03-12 | 3,500 | 3,600 | 3,480 | 3,500 | 63,800 | 218.75 |
| 1999-03-11 | 3,580 | 3,600 | 3,450 | 3,450 | 100,900 | 215.63 |
| 1999-03-10 | 3,610 | 3,710 | 3,580 | 3,580 | 159,200 | 223.75 |
| 1999-03-09 | 3,400 | 3,630 | 3,400 | 3,590 | 207,900 | 224.38 |
| 1999-03-08 | 3,350 | 3,400 | 3,350 | 3,350 | 91,800 | 209.38 |
| 1999-03-05 | 3,280 | 3,400 | 3,280 | 3,320 | 91,900 | 207.50 |
| 1999-03-04 | 3,250 | 3,300 | 3,200 | 3,280 | 79,500 | 205 |
| 1999-03-03 | 3,100 | 3,280 | 3,080 | 3,200 | 60,300 | 200 |
| 1999-03-02 | 3,150 | 3,200 | 3,050 | 3,100 | 54,300 | 193.75 |
| 1999-03-01 | 3,300 | 3,300 | 3,150 | 3,200 | 51,600 | 200 |
| 1999-02-26 | 3,350 | 3,350 | 3,200 | 3,300 | 103,300 | 206.25 |
| 1999-02-25 | 3,130 | 3,500 | 3,110 | 3,400 | 454,600 | 212.50 |
| 1999-02-24 | 2,885 | 3,110 | 2,885 | 3,050 | 216,000 | 190.63 |
| 1999-02-23 | 2,750 | 2,940 | 2,750 | 2,885 | 196,700 | 180.31 |
| 1999-02-22 | 2,630 | 2,780 | 2,600 | 2,780 | 44,800 | 173.75 |
| 1999-02-19 | 2,580 | 2,610 | 2,520 | 2,600 | 33,300 | 162.50 |
| 1999-02-18 | 2,580 | 2,610 | 2,530 | 2,580 | 27,300 | 161.25 |
| 1999-02-17 | 2,670 | 2,680 | 2,600 | 2,610 | 40,300 | 163.13 |
| 1999-02-16 | 2,620 | 2,680 | 2,615 | 2,660 | 107,100 | 166.25 |
| 1999-02-15 | 2,615 | 2,620 | 2,550 | 2,610 | 77,700 | 163.13 |
| 1999-02-12 | 2,640 | 2,640 | 2,590 | 2,590 | 125,200 | 161.88 |
| 1999-02-10 | 2,540 | 2,620 | 2,540 | 2,620 | 171,600 | 163.75 |
| 1999-02-09 | 2,500 | 2,535 | 2,480 | 2,530 | 19,600 | 158.13 |
| 1999-02-08 | 2,490 | 2,520 | 2,475 | 2,480 | 21,300 | 155 |
| 1999-02-05 | 2,550 | 2,570 | 2,465 | 2,470 | 65,600 | 154.38 |
| 1999-02-04 | 2,485 | 2,540 | 2,480 | 2,540 | 117,000 | 158.75 |
| 1999-02-03 | 2,390 | 2,445 | 2,350 | 2,445 | 47,000 | 152.81 |
| 1999-02-02 | 2,350 | 2,360 | 2,330 | 2,350 | 28,100 | 146.88 |
| 1999-02-01 | 2,350 | 2,375 | 2,320 | 2,340 | 26,000 | 146.25 |
| 1999-01-29 | 2,400 | 2,410 | 2,300 | 2,310 | 51,500 | 144.38 |
| 1999-01-28 | 2,405 | 2,440 | 2,370 | 2,390 | 34,700 | 149.38 |
| 1999-01-27 | 2,460 | 2,475 | 2,420 | 2,420 | 13,700 | 151.25 |
| 1999-01-26 | 2,440 | 2,480 | 2,400 | 2,460 | 23,400 | 153.75 |
| 1999-01-25 | 2,400 | 2,460 | 2,400 | 2,440 | 10,600 | 152.50 |
| 1999-01-22 | 2,400 | 2,400 | 2,280 | 2,320 | 36,400 | 145 |
| 1999-01-21 | 2,480 | 2,500 | 2,390 | 2,400 | 48,600 | 150 |
| 1999-01-20 | 2,500 | 2,520 | 2,450 | 2,450 | 71,000 | 153.13 |
| 1999-01-19 | 2,500 | 2,500 | 2,460 | 2,480 | 24,700 | 155 |
| 1999-01-18 | 2,500 | 2,540 | 2,490 | 2,500 | 42,700 | 156.25 |
| 1999-01-14 | 2,490 | 2,500 | 2,460 | 2,495 | 37,700 | 155.94 |
| 1999-01-13 | 2,410 | 2,515 | 2,410 | 2,490 | 89,100 | 155.63 |
| 1999-01-12 | 2,370 | 2,400 | 2,350 | 2,400 | 32,500 | 150 |
| 1999-01-11 | 2,355 | 2,380 | 2,345 | 2,370 | 21,700 | 148.13 |
| 1999-01-08 | 2,390 | 2,395 | 2,355 | 2,370 | 18,000 | 148.13 |
| 1999-01-07 | 2,365 | 2,390 | 2,340 | 2,350 | 47,400 | 146.88 |
| 1999-01-06 | 2,335 | 2,360 | 2,330 | 2,335 | 26,600 | 145.94 |
| 1999-01-05 | 2,360 | 2,365 | 2,320 | 2,360 | 24,800 | 147.50 |
| 1999-01-04 | 2,310 | 2,400 | 2,310 | 2,360 | 18,400 | 147.50 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株