9698 (株)クレオ 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 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1999-12-29 | 1,410 | 1,410 | 1,380 | 1,400 | 14,000 | 1,400 |
| 1999-12-28 | 1,450 | 1,470 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1999-12-27 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1999-12-24 | 1,470 | 1,470 | 1,410 | 1,450 | 25,000 | 1,450 |
| 1999-12-22 | 1,500 | 1,520 | 1,460 | 1,470 | 24,000 | 1,470 |
| 1999-12-21 | 1,600 | 1,630 | 1,590 | 1,600 | 6,000 | 1,600 |
| 1999-12-20 | 1,550 | 1,650 | 1,550 | 1,600 | 21,000 | 1,600 |
| 1999-12-17 | 1,460 | 1,520 | 1,450 | 1,480 | 26,000 | 1,480 |
| 1999-12-16 | 1,500 | 1,520 | 1,450 | 1,450 | 21,000 | 1,450 |
| 1999-12-15 | 1,480 | 1,530 | 1,480 | 1,530 | 8,000 | 1,530 |
| 1999-12-14 | 1,500 | 1,500 | 1,410 | 1,410 | 12,000 | 1,410 |
| 1999-12-13 | 1,530 | 1,540 | 1,460 | 1,540 | 15,000 | 1,540 |
| 1999-12-10 | 1,350 | 1,540 | 1,350 | 1,540 | 25,000 | 1,540 |
| 1999-12-09 | 1,380 | 1,380 | 1,300 | 1,340 | 27,000 | 1,340 |
| 1999-12-08 | 1,420 | 1,420 | 1,350 | 1,390 | 25,000 | 1,390 |
| 1999-12-07 | 1,500 | 1,500 | 1,450 | 1,450 | 14,000 | 1,450 |
| 1999-12-06 | 1,590 | 1,630 | 1,450 | 1,500 | 32,000 | 1,500 |
| 1999-12-03 | 1,530 | 1,570 | 1,530 | 1,560 | 7,000 | 1,560 |
| 1999-12-02 | 1,650 | 1,650 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1999-12-01 | 1,680 | 1,680 | 1,650 | 1,650 | 10,000 | 1,650 |
| 1999-11-30 | 1,660 | 1,700 | 1,660 | 1,680 | 12,000 | 1,680 |
| 1999-11-29 | 1,680 | 1,680 | 1,630 | 1,650 | 10,000 | 1,650 |
| 1999-11-26 | 1,690 | 1,700 | 1,680 | 1,690 | 9,000 | 1,690 |
| 1999-11-25 | 1,700 | 1,700 | 1,680 | 1,690 | 15,000 | 1,690 |
| 1999-11-24 | 1,770 | 1,780 | 1,710 | 1,750 | 19,000 | 1,750 |
| 1999-11-22 | 1,780 | 1,780 | 1,700 | 1,780 | 11,000 | 1,780 |
| 1999-11-19 | 1,890 | 1,890 | 1,780 | 1,780 | 18,000 | 1,780 |
| 1999-11-18 | 1,840 | 1,900 | 1,840 | 1,900 | 19,000 | 1,900 |
| 1999-11-17 | 1,950 | 1,950 | 1,810 | 1,840 | 17,000 | 1,840 |
| 1999-11-16 | 2,040 | 2,040 | 1,880 | 1,900 | 8,000 | 1,900 |
| 1999-11-15 | 1,900 | 2,080 | 1,830 | 2,050 | 31,000 | 2,050 |
| 1999-11-12 | 1,990 | 1,990 | 1,960 | 1,960 | 4,000 | 1,960 |
| 1999-11-11 | 1,980 | 2,050 | 1,920 | 2,050 | 21,000 | 2,050 |
| 1999-11-10 | 1,930 | 1,960 | 1,920 | 1,920 | 9,000 | 1,920 |
| 1999-11-09 | 1,950 | 2,030 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1999-11-08 | 2,070 | 2,070 | 2,000 | 2,000 | 30,000 | 2,000 |
| 1999-11-05 | 2,100 | 2,140 | 2,070 | 2,070 | 11,000 | 2,070 |
| 1999-11-04 | 2,050 | 2,090 | 2,050 | 2,070 | 15,000 | 2,070 |
| 1999-11-02 | 2,040 | 2,050 | 2,000 | 2,050 | 5,000 | 2,050 |
| 1999-11-01 | 2,050 | 2,050 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1999-10-29 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 2,060 |
| 1999-10-28 | 2,050 | 2,090 | 2,020 | 2,030 | 10,000 | 2,030 |
| 1999-10-27 | 2,190 | 2,190 | 2,050 | 2,060 | 10,000 | 2,060 |
| 1999-10-26 | 2,130 | 2,200 | 2,050 | 2,200 | 15,000 | 2,200 |
| 1999-10-25 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 2,130 |
| 1999-10-22 | 2,100 | 2,150 | 2,070 | 2,070 | 13,000 | 2,070 |
| 1999-10-21 | 2,050 | 2,100 | 2,050 | 2,080 | 8,000 | 2,080 |
| 1999-10-20 | 2,000 | 2,100 | 1,980 | 2,050 | 12,000 | 2,050 |
| 1999-10-19 | 1,980 | 2,000 | 1,960 | 2,000 | 14,000 | 2,000 |
| 1999-10-18 | 2,000 | 2,000 | 1,980 | 1,980 | 28,000 | 1,980 |
| 1999-10-15 | 2,190 | 2,190 | 2,110 | 2,110 | 13,000 | 2,110 |
| 1999-10-14 | 2,100 | 2,240 | 2,100 | 2,240 | 13,000 | 2,240 |
| 1999-10-13 | 2,350 | 2,350 | 2,100 | 2,100 | 25,000 | 2,100 |
| 1999-10-12 | 2,320 | 2,380 | 2,310 | 2,330 | 61,000 | 2,330 |
| 1999-10-08 | 2,150 | 2,360 | 2,130 | 2,360 | 50,000 | 2,360 |
| 1999-10-07 | 2,020 | 2,180 | 2,020 | 2,180 | 25,000 | 2,180 |
| 1999-10-06 | 2,000 | 2,050 | 1,980 | 2,020 | 12,000 | 2,020 |
| 1999-10-05 | 2,020 | 2,050 | 1,980 | 2,000 | 15,000 | 2,000 |
| 1999-10-04 | 2,070 | 2,100 | 2,000 | 2,100 | 24,000 | 2,100 |
| 1999-10-01 | 2,010 | 2,070 | 2,010 | 2,070 | 9,000 | 2,070 |
| 1999-09-30 | 1,950 | 2,000 | 1,950 | 2,000 | 7,000 | 2,000 |
| 1999-09-29 | 2,050 | 2,060 | 1,950 | 1,950 | 12,000 | 1,950 |
| 1999-09-28 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 1,960 |
| 1999-09-27 | 1,950 | 1,980 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1999-09-24 | 2,100 | 2,100 | 1,900 | 1,900 | 24,000 | 1,900 |
| 1999-09-22 | 2,200 | 2,200 | 2,100 | 2,100 | 8,000 | 2,100 |
| 1999-09-21 | 2,310 | 2,320 | 2,250 | 2,300 | 48,000 | 2,300 |
| 1999-09-20 | 2,130 | 2,250 | 2,130 | 2,200 | 21,000 | 2,200 |
| 1999-09-17 | 2,100 | 2,100 | 2,090 | 2,100 | 7,000 | 2,100 |
| 1999-09-16 | 2,300 | 2,300 | 2,100 | 2,100 | 10,000 | 2,100 |
| 1999-09-14 | 2,400 | 2,400 | 2,250 | 2,360 | 47,000 | 2,360 |
| 1999-09-13 | 2,450 | 2,470 | 2,350 | 2,430 | 75,000 | 2,430 |
| 1999-09-10 | 2,400 | 2,440 | 2,350 | 2,400 | 71,000 | 2,400 |
| 1999-09-09 | 2,200 | 2,490 | 2,190 | 2,490 | 244,000 | 2,490 |
| 1999-09-08 | 2,190 | 2,190 | 2,040 | 2,100 | 52,000 | 2,100 |
| 1999-09-07 | 2,320 | 2,350 | 2,180 | 2,200 | 58,000 | 2,200 |
| 1999-09-06 | 2,300 | 2,380 | 2,220 | 2,300 | 159,000 | 2,300 |
| 1999-09-03 | 1,950 | 2,240 | 1,950 | 2,200 | 99,000 | 2,200 |
| 1999-09-02 | 1,900 | 1,940 | 1,840 | 1,940 | 19,000 | 1,940 |
| 1999-09-01 | 1,900 | 1,930 | 1,870 | 1,900 | 28,000 | 1,900 |
| 1999-08-31 | 1,780 | 1,950 | 1,780 | 1,910 | 37,000 | 1,910 |
| 1999-08-30 | 1,740 | 1,760 | 1,720 | 1,750 | 17,000 | 1,750 |
| 1999-08-27 | 1,750 | 1,760 | 1,710 | 1,760 | 6,000 | 1,760 |
| 1999-08-26 | 1,760 | 1,760 | 1,760 | 1,760 | 6,000 | 1,760 |
| 1999-08-25 | 1,800 | 1,800 | 1,750 | 1,770 | 7,000 | 1,770 |
| 1999-08-24 | 1,790 | 1,800 | 1,750 | 1,770 | 24,000 | 1,770 |
| 1999-08-23 | 1,650 | 1,750 | 1,650 | 1,740 | 21,000 | 1,740 |
| 1999-08-20 | 1,670 | 1,670 | 1,610 | 1,650 | 28,000 | 1,650 |
| 1999-08-19 | 1,740 | 1,740 | 1,670 | 1,670 | 27,000 | 1,670 |
| 1999-08-18 | 1,790 | 1,830 | 1,740 | 1,740 | 15,000 | 1,740 |
| 1999-08-17 | 1,800 | 1,800 | 1,750 | 1,790 | 23,000 | 1,790 |
| 1999-08-16 | 1,770 | 1,830 | 1,750 | 1,750 | 27,000 | 1,750 |
| 1999-08-13 | 1,720 | 1,760 | 1,720 | 1,740 | 13,000 | 1,740 |
| 1999-08-12 | 1,810 | 1,810 | 1,710 | 1,710 | 15,000 | 1,710 |
| 1999-08-11 | 1,820 | 1,830 | 1,800 | 1,810 | 11,000 | 1,810 |
| 1999-08-10 | 1,840 | 1,850 | 1,820 | 1,820 | 6,000 | 1,820 |
| 1999-08-09 | 1,810 | 1,820 | 1,800 | 1,810 | 20,000 | 1,810 |
| 1999-08-06 | 1,800 | 1,800 | 1,760 | 1,780 | 11,000 | 1,780 |
| 1999-08-05 | 1,820 | 1,820 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1999-08-04 | 1,690 | 1,830 | 1,610 | 1,830 | 32,000 | 1,830 |
| 1999-08-03 | 1,720 | 1,760 | 1,680 | 1,680 | 18,000 | 1,680 |
| 1999-08-02 | 1,800 | 1,800 | 1,700 | 1,700 | 16,000 | 1,700 |
| 1999-07-30 | 1,800 | 1,800 | 1,730 | 1,770 | 23,000 | 1,770 |
| 1999-07-29 | 1,800 | 1,800 | 1,780 | 1,800 | 22,000 | 1,800 |
| 1999-07-28 | 1,800 | 1,850 | 1,800 | 1,800 | 14,000 | 1,800 |
| 1999-07-27 | 1,850 | 1,870 | 1,830 | 1,830 | 5,000 | 1,830 |
| 1999-07-26 | 1,870 | 1,900 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1999-07-23 | 1,910 | 1,910 | 1,850 | 1,870 | 13,000 | 1,870 |
| 1999-07-22 | 1,960 | 1,990 | 1,910 | 1,950 | 12,000 | 1,950 |
| 1999-07-21 | 2,010 | 2,010 | 1,970 | 1,980 | 15,000 | 1,980 |
| 1999-07-19 | 2,000 | 2,050 | 2,000 | 2,010 | 5,000 | 2,010 |
| 1999-07-16 | 2,000 | 2,000 | 1,960 | 2,000 | 31,000 | 2,000 |
| 1999-07-15 | 2,020 | 2,050 | 1,990 | 2,000 | 41,000 | 2,000 |
| 1999-07-14 | 2,090 | 2,100 | 2,000 | 2,010 | 31,000 | 2,010 |
| 1999-07-13 | 2,100 | 2,100 | 2,080 | 2,080 | 18,000 | 2,080 |
| 1999-07-12 | 2,010 | 2,100 | 2,010 | 2,070 | 24,000 | 2,070 |
| 1999-07-09 | 2,230 | 2,230 | 2,090 | 2,100 | 6,000 | 2,100 |
| 1999-07-08 | 2,270 | 2,290 | 2,160 | 2,160 | 11,000 | 2,160 |
| 1999-07-07 | 2,350 | 2,350 | 2,270 | 2,270 | 48,000 | 2,270 |
| 1999-07-06 | 2,330 | 2,380 | 2,270 | 2,300 | 71,000 | 2,300 |
| 1999-07-05 | 2,330 | 2,330 | 2,270 | 2,290 | 42,000 | 2,290 |
| 1999-07-02 | 2,350 | 2,360 | 2,210 | 2,250 | 66,000 | 2,250 |
| 1999-07-01 | 2,220 | 2,350 | 2,170 | 2,300 | 65,000 | 2,300 |
| 1999-06-30 | 2,180 | 2,230 | 2,130 | 2,200 | 47,000 | 2,200 |
| 1999-06-29 | 2,230 | 2,230 | 2,150 | 2,170 | 24,000 | 2,170 |
| 1999-06-28 | 2,140 | 2,220 | 2,140 | 2,200 | 25,000 | 2,200 |
| 1999-06-25 | 2,190 | 2,190 | 2,110 | 2,120 | 21,000 | 2,120 |
| 1999-06-24 | 2,240 | 2,240 | 2,110 | 2,160 | 20,000 | 2,160 |
| 1999-06-23 | 2,250 | 2,250 | 2,150 | 2,190 | 26,000 | 2,190 |
| 1999-06-22 | 2,370 | 2,370 | 2,250 | 2,250 | 54,000 | 2,250 |
| 1999-06-21 | 2,160 | 2,300 | 2,100 | 2,300 | 48,000 | 2,300 |
| 1999-06-18 | 2,190 | 2,240 | 2,100 | 2,160 | 40,000 | 2,160 |
| 1999-06-17 | 2,090 | 2,150 | 2,050 | 2,150 | 41,000 | 2,150 |
| 1999-06-16 | 2,050 | 2,100 | 2,050 | 2,090 | 22,000 | 2,090 |
| 1999-06-15 | 2,040 | 2,070 | 2,040 | 2,050 | 14,000 | 2,050 |
| 1999-06-14 | 2,100 | 2,110 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1999-06-11 | 2,090 | 2,150 | 2,090 | 2,100 | 22,000 | 2,100 |
| 1999-06-10 | 2,180 | 2,200 | 2,080 | 2,080 | 15,000 | 2,080 |
| 1999-06-09 | 2,120 | 2,180 | 2,080 | 2,180 | 14,000 | 2,180 |
| 1999-06-08 | 2,300 | 2,300 | 2,180 | 2,200 | 15,000 | 2,200 |
| 1999-06-07 | 2,350 | 2,370 | 2,260 | 2,260 | 67,000 | 2,260 |
| 1999-06-04 | 2,160 | 2,360 | 2,160 | 2,300 | 153,000 | 2,300 |
| 1999-06-03 | 1,970 | 2,100 | 1,950 | 2,080 | 46,000 | 2,080 |
| 1999-06-02 | 1,980 | 2,000 | 1,900 | 1,900 | 30,000 | 1,900 |
| 1999-06-01 | 1,870 | 1,980 | 1,850 | 1,980 | 39,000 | 1,980 |
| 1999-05-31 | 1,980 | 1,980 | 1,870 | 1,870 | 4,000 | 1,870 |
| 1999-05-28 | 1,980 | 1,980 | 1,970 | 1,980 | 4,000 | 1,980 |
| 1999-05-27 | 2,000 | 2,020 | 2,000 | 2,000 | 21,000 | 2,000 |
| 1999-05-26 | 2,000 | 2,050 | 1,950 | 1,980 | 33,000 | 1,980 |
| 1999-05-25 | 2,060 | 2,100 | 2,050 | 2,060 | 22,000 | 2,060 |
| 1999-05-24 | 1,970 | 2,200 | 1,970 | 2,180 | 54,000 | 2,180 |
| 1999-05-21 | 2,090 | 2,190 | 1,960 | 1,960 | 58,000 | 1,960 |
| 1999-05-20 | 1,860 | 2,100 | 1,860 | 2,020 | 82,000 | 2,020 |
| 1999-05-19 | 1,860 | 1,990 | 1,860 | 1,860 | 70,000 | 1,860 |
| 1999-05-18 | 2,450 | 2,450 | 2,260 | 2,260 | 10,000 | 2,260 |
| 1999-05-17 | 2,500 | 2,500 | 2,420 | 2,450 | 22,000 | 2,450 |
| 1999-05-14 | 2,570 | 2,570 | 2,500 | 2,550 | 18,000 | 2,550 |
| 1999-05-13 | 2,600 | 2,630 | 2,570 | 2,570 | 22,000 | 2,570 |
| 1999-05-12 | 2,510 | 2,610 | 2,510 | 2,570 | 64,000 | 2,570 |
| 1999-05-11 | 2,570 | 2,570 | 2,500 | 2,510 | 37,000 | 2,510 |
| 1999-05-10 | 2,550 | 2,600 | 2,500 | 2,570 | 45,000 | 2,570 |
| 1999-05-07 | 2,690 | 2,700 | 2,500 | 2,560 | 41,000 | 2,560 |
| 1999-05-06 | 2,770 | 2,790 | 2,700 | 2,700 | 23,000 | 2,700 |
| 1999-04-30 | 2,800 | 2,800 | 2,700 | 2,750 | 17,000 | 2,750 |
| 1999-04-28 | 2,800 | 2,800 | 2,700 | 2,800 | 43,000 | 2,800 |
| 1999-04-27 | 2,740 | 2,830 | 2,730 | 2,800 | 68,000 | 2,800 |
| 1999-04-26 | 2,860 | 2,900 | 2,730 | 2,730 | 39,000 | 2,730 |
| 1999-04-23 | 2,890 | 2,940 | 2,810 | 2,850 | 81,000 | 2,850 |
| 1999-04-22 | 2,780 | 2,780 | 2,700 | 2,780 | 44,000 | 2,780 |
| 1999-04-21 | 2,770 | 2,800 | 2,660 | 2,700 | 57,000 | 2,700 |
| 1999-04-20 | 2,880 | 2,900 | 2,570 | 2,640 | 66,000 | 2,640 |
| 1999-04-19 | 2,940 | 3,000 | 2,860 | 2,970 | 226,000 | 2,970 |
| 1999-04-16 | 2,910 | 2,970 | 2,780 | 2,780 | 380,000 | 2,780 |
| 1999-04-15 | 2,430 | 2,670 | 2,420 | 2,670 | 297,000 | 2,670 |
| 1999-04-14 | 2,310 | 2,450 | 2,200 | 2,270 | 120,000 | 2,270 |
| 1999-04-13 | 2,370 | 2,400 | 2,300 | 2,300 | 64,000 | 2,300 |
| 1999-04-12 | 2,410 | 2,420 | 2,300 | 2,370 | 64,000 | 2,370 |
| 1999-04-09 | 2,350 | 2,400 | 2,300 | 2,400 | 154,000 | 2,400 |
| 1999-04-08 | 2,140 | 2,350 | 2,140 | 2,280 | 88,000 | 2,280 |
| 1999-04-07 | 2,150 | 2,150 | 2,000 | 2,140 | 80,000 | 2,140 |
| 1999-04-06 | 2,390 | 2,390 | 2,000 | 2,200 | 96,000 | 2,200 |
| 1999-04-05 | 2,280 | 2,470 | 2,150 | 2,290 | 203,000 | 2,290 |
| 1999-04-02 | 2,000 | 2,280 | 2,000 | 2,280 | 200,000 | 2,280 |
| 1999-04-01 | 1,970 | 1,980 | 1,930 | 1,980 | 189,000 | 1,980 |
| 1999-03-31 | 1,860 | 1,980 | 1,850 | 1,870 | 246,000 | 1,870 |
| 1999-03-30 | 1,750 | 1,800 | 1,710 | 1,800 | 150,000 | 1,800 |
| 1999-03-29 | 1,470 | 1,640 | 1,450 | 1,640 | 85,000 | 1,640 |
| 1999-03-26 | 1,390 | 1,470 | 1,390 | 1,450 | 46,000 | 1,450 |
| 1999-03-25 | 1,440 | 1,490 | 1,440 | 1,480 | 66,000 | 1,345.45 |
| 1999-03-24 | 1,460 | 1,480 | 1,380 | 1,380 | 105,000 | 1,254.55 |
| 1999-03-23 | 1,400 | 1,500 | 1,380 | 1,480 | 161,000 | 1,345.45 |
| 1999-03-19 | 1,320 | 1,400 | 1,320 | 1,380 | 157,000 | 1,254.55 |
| 1999-03-18 | 1,180 | 1,300 | 1,160 | 1,290 | 129,000 | 1,172.73 |
| 1999-03-17 | 1,180 | 1,240 | 1,180 | 1,210 | 53,000 | 1,100 |
| 1999-03-16 | 1,120 | 1,200 | 1,120 | 1,190 | 51,000 | 1,081.82 |
| 1999-03-15 | 1,140 | 1,160 | 1,110 | 1,120 | 41,000 | 1,018.18 |
| 1999-03-12 | 1,100 | 1,120 | 1,050 | 1,100 | 33,000 | 1,000 |
| 1999-03-11 | 1,130 | 1,140 | 1,040 | 1,090 | 31,000 | 990.91 |
| 1999-03-10 | 1,190 | 1,190 | 1,120 | 1,120 | 19,000 | 1,018.18 |
| 1999-03-09 | 1,200 | 1,200 | 1,140 | 1,190 | 15,000 | 1,081.82 |
| 1999-03-08 | 1,240 | 1,250 | 1,200 | 1,200 | 18,000 | 1,090.91 |
| 1999-03-05 | 1,230 | 1,250 | 1,190 | 1,220 | 38,000 | 1,109.09 |
| 1999-03-04 | 1,170 | 1,240 | 1,170 | 1,200 | 33,000 | 1,090.91 |
| 1999-03-03 | 1,210 | 1,240 | 1,180 | 1,180 | 24,000 | 1,072.73 |
| 1999-03-02 | 1,240 | 1,250 | 1,210 | 1,210 | 29,000 | 1,100 |
| 1999-03-01 | 1,270 | 1,290 | 1,230 | 1,250 | 75,000 | 1,136.36 |
| 1999-02-26 | 1,240 | 1,320 | 1,230 | 1,250 | 230,000 | 1,136.36 |
| 1999-02-25 | 1,110 | 1,170 | 1,110 | 1,140 | 35,000 | 1,036.36 |
| 1999-02-24 | 1,100 | 1,130 | 1,080 | 1,100 | 60,000 | 1,000 |
| 1999-02-23 | 1,120 | 1,120 | 1,080 | 1,090 | 16,000 | 990.91 |
| 1999-02-22 | 1,140 | 1,150 | 1,090 | 1,140 | 24,000 | 1,036.36 |
| 1999-02-19 | 1,080 | 1,140 | 1,070 | 1,140 | 17,000 | 1,036.36 |
| 1999-02-18 | 1,130 | 1,130 | 1,050 | 1,100 | 23,000 | 1,000 |
| 1999-02-17 | 1,170 | 1,170 | 1,130 | 1,160 | 22,000 | 1,054.55 |
| 1999-02-16 | 1,170 | 1,200 | 1,160 | 1,170 | 36,000 | 1,063.64 |
| 1999-02-15 | 1,210 | 1,210 | 1,170 | 1,180 | 43,000 | 1,072.73 |
| 1999-02-12 | 1,130 | 1,230 | 1,130 | 1,220 | 121,000 | 1,109.09 |
| 1999-02-10 | 1,120 | 1,160 | 1,110 | 1,130 | 61,000 | 1,027.27 |
| 1999-02-09 | 1,170 | 1,180 | 1,110 | 1,130 | 44,000 | 1,027.27 |
| 1999-02-08 | 1,160 | 1,190 | 1,120 | 1,160 | 53,000 | 1,054.55 |
| 1999-02-05 | 1,070 | 1,190 | 1,070 | 1,170 | 345,000 | 1,063.64 |
| 1999-02-04 | 1,090 | 1,100 | 1,060 | 1,060 | 45,000 | 963.64 |
| 1999-02-03 | 1,130 | 1,130 | 1,060 | 1,100 | 66,000 | 1,000 |
| 1999-02-02 | 1,030 | 1,150 | 1,020 | 1,130 | 117,000 | 1,027.27 |
| 1999-02-01 | 1,030 | 1,030 | 1,000 | 1,020 | 43,000 | 927.27 |
| 1999-01-29 | 1,040 | 1,050 | 1,000 | 1,000 | 46,000 | 909.09 |
| 1999-01-28 | 1,070 | 1,080 | 1,020 | 1,050 | 75,000 | 954.55 |
| 1999-01-27 | 1,000 | 1,080 | 1,000 | 1,080 | 220,000 | 981.82 |
| 1999-01-26 | 905 | 980 | 905 | 980 | 91,000 | 890.91 |
| 1999-01-25 | 899 | 910 | 899 | 900 | 16,000 | 818.18 |
| 1999-01-22 | 910 | 920 | 899 | 900 | 10,000 | 818.18 |
| 1999-01-21 | 901 | 901 | 890 | 900 | 10,000 | 818.18 |
| 1999-01-20 | 880 | 880 | 880 | 880 | 2,000 | 800 |
| 1999-01-19 | 907 | 907 | 890 | 900 | 4,000 | 818.18 |
| 1999-01-18 | 900 | 910 | 890 | 910 | 9,000 | 827.27 |
| 1999-01-14 | 900 | 910 | 898 | 898 | 10,000 | 816.36 |
| 1999-01-13 | 929 | 930 | 910 | 920 | 13,000 | 836.36 |
| 1999-01-12 | 900 | 920 | 880 | 920 | 9,000 | 836.36 |
| 1999-01-11 | 950 | 960 | 920 | 920 | 9,000 | 836.36 |
| 1999-01-08 | 910 | 950 | 910 | 950 | 13,000 | 863.64 |
| 1999-01-07 | 970 | 971 | 890 | 910 | 57,000 | 827.27 |
| 1999-01-06 | 876 | 970 | 876 | 960 | 79,000 | 872.73 |
| 1999-01-05 | 898 | 898 | 852 | 875 | 21,000 | 795.46 |
| 1999-01-04 | 910 | 920 | 900 | 901 | 7,000 | 819.09 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
