9709 NCS&A(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 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-12-29 | 880 | 881 | 860 | 860 | 6,000 | 860 |
| 1999-12-28 | 900 | 900 | 885 | 885 | 4,000 | 885 |
| 1999-12-27 | 910 | 910 | 900 | 910 | 9,000 | 910 |
| 1999-12-24 | 880 | 920 | 850 | 910 | 20,000 | 910 |
| 1999-12-22 | 880 | 880 | 879 | 880 | 16,000 | 880 |
| 1999-12-21 | 880 | 880 | 870 | 880 | 18,000 | 880 |
| 1999-12-20 | 920 | 920 | 880 | 880 | 24,000 | 880 |
| 1999-12-17 | 920 | 920 | 880 | 900 | 35,000 | 900 |
| 1999-12-16 | 990 | 990 | 879 | 950 | 32,000 | 950 |
| 1999-12-15 | 1,000 | 1,021 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1999-12-14 | 1,069 | 1,069 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1999-12-13 | 1,069 | 1,070 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1999-12-10 | 1,079 | 1,079 | 1,052 | 1,069 | 7,000 | 1,069 |
| 1999-12-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1999-12-08 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1999-12-07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1999-12-06 | 1,099 | 1,100 | 1,060 | 1,100 | 6,000 | 1,100 |
| 1999-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-12-02 | 1,120 | 1,120 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1999-12-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1999-11-30 | 1,150 | 1,151 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1999-11-29 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1999-11-26 | 1,161 | 1,170 | 1,161 | 1,170 | 15,000 | 1,170 |
| 1999-11-25 | 1,152 | 1,152 | 1,152 | 1,152 | 3,000 | 1,152 |
| 1999-11-24 | 1,283 | 1,283 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1999-11-22 | 1,200 | 1,300 | 1,200 | 1,284 | 9,000 | 1,284 |
| 1999-11-19 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1999-11-18 | 1,199 | 1,199 | 1,115 | 1,115 | 8,000 | 1,115 |
| 1999-11-17 | 1,295 | 1,295 | 1,211 | 1,211 | 12,000 | 1,211 |
| 1999-11-16 | 1,220 | 1,295 | 1,220 | 1,295 | 22,000 | 1,295 |
| 1999-11-15 | 1,101 | 1,200 | 1,101 | 1,200 | 10,000 | 1,200 |
| 1999-11-12 | 1,199 | 1,199 | 1,194 | 1,195 | 7,000 | 1,195 |
| 1999-11-11 | 1,253 | 1,253 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1999-11-10 | 1,254 | 1,254 | 1,254 | 1,254 | 2,000 | 1,254 |
| 1999-11-09 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1999-11-08 | 1,299 | 1,299 | 1,260 | 1,290 | 16,000 | 1,290 |
| 1999-11-05 | 1,340 | 1,340 | 1,260 | 1,265 | 13,000 | 1,265 |
| 1999-11-04 | 1,081 | 1,200 | 1,081 | 1,200 | 16,000 | 1,200 |
| 1999-11-02 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1999-11-01 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1999-10-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1999-10-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1999-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1999-10-26 | 1,135 | 1,135 | 1,134 | 1,135 | 8,000 | 1,135 |
| 1999-10-25 | 1,135 | 1,135 | 1,100 | 1,134 | 11,000 | 1,134 |
| 1999-10-22 | 1,145 | 1,145 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1999-10-21 | 1,150 | 1,150 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1999-10-20 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1999-10-19 | 1,030 | 1,150 | 1,030 | 1,150 | 5,000 | 1,150 |
| 1999-10-18 | 1,099 | 1,099 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1999-10-15 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1999-10-14 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1999-10-13 | 1,201 | 1,201 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1999-10-12 | 1,246 | 1,246 | 1,210 | 1,210 | 14,000 | 1,210 |
| 1999-10-08 | 1,239 | 1,240 | 1,206 | 1,206 | 13,000 | 1,206 |
| 1999-10-07 | 1,210 | 1,250 | 1,210 | 1,240 | 17,000 | 1,240 |
| 1999-10-06 | 1,250 | 1,250 | 1,220 | 1,220 | 26,000 | 1,220 |
| 1999-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1999-10-04 | 1,350 | 1,350 | 1,289 | 1,289 | 5,000 | 1,289 |
| 1999-10-01 | 1,200 | 1,220 | 1,200 | 1,210 | 22,000 | 1,210 |
| 1999-09-30 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 | 1,200 |
| 1999-09-29 | 1,210 | 1,230 | 1,180 | 1,230 | 8,000 | 1,230 |
| 1999-09-28 | 1,210 | 1,230 | 1,190 | 1,230 | 13,000 | 1,230 |
| 1999-09-27 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1999-09-24 | 1,210 | 1,240 | 1,200 | 1,205 | 9,000 | 1,205 |
| 1999-09-22 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 | 1,280 |
| 1999-09-21 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1999-09-20 | 1,350 | 1,380 | 1,350 | 1,360 | 10,000 | 1,360 |
| 1999-09-17 | 1,326 | 1,350 | 1,326 | 1,350 | 3,000 | 1,350 |
| 1999-09-16 | 1,350 | 1,350 | 1,321 | 1,325 | 13,000 | 1,325 |
| 1999-09-14 | 1,461 | 1,461 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1999-09-13 | 1,429 | 1,450 | 1,380 | 1,450 | 13,000 | 1,450 |
| 1999-09-10 | 1,430 | 1,460 | 1,430 | 1,430 | 18,000 | 1,430 |
| 1999-09-09 | 1,400 | 1,480 | 1,400 | 1,480 | 18,000 | 1,480 |
| 1999-09-08 | 1,439 | 1,440 | 1,410 | 1,430 | 20,000 | 1,430 |
| 1999-09-07 | 1,451 | 1,489 | 1,440 | 1,440 | 31,000 | 1,440 |
| 1999-09-06 | 1,422 | 1,460 | 1,399 | 1,440 | 41,000 | 1,440 |
| 1999-09-03 | 1,281 | 1,320 | 1,280 | 1,302 | 28,000 | 1,302 |
| 1999-09-02 | 1,260 | 1,270 | 1,250 | 1,270 | 17,000 | 1,270 |
| 1999-09-01 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1999-08-31 | 1,201 | 1,230 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1999-08-27 | 1,180 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1999-08-26 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1999-08-25 | 1,200 | 1,230 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1999-08-24 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1999-08-23 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1999-08-20 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1999-08-19 | 1,245 | 1,245 | 1,210 | 1,210 | 11,000 | 1,210 |
| 1999-08-18 | 1,250 | 1,250 | 1,231 | 1,231 | 2,000 | 1,231 |
| 1999-08-17 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1999-08-16 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1999-08-12 | 1,180 | 1,199 | 1,180 | 1,199 | 4,000 | 1,199 |
| 1999-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1999-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1999-08-06 | 1,230 | 1,230 | 1,169 | 1,180 | 8,000 | 1,180 |
| 1999-08-05 | 1,249 | 1,250 | 1,249 | 1,250 | 3,000 | 1,250 |
| 1999-08-04 | 1,261 | 1,261 | 1,261 | 1,261 | 2,000 | 1,261 |
| 1999-08-03 | 1,349 | 1,349 | 1,230 | 1,251 | 3,000 | 1,251 |
| 1999-07-30 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,350 |
| 1999-07-29 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 | 1,330 |
| 1999-07-28 | 1,260 | 1,299 | 1,260 | 1,299 | 5,000 | 1,299 |
| 1999-07-27 | 1,301 | 1,301 | 1,290 | 1,299 | 5,000 | 1,299 |
| 1999-07-26 | 1,300 | 1,301 | 1,300 | 1,301 | 6,000 | 1,301 |
| 1999-07-23 | 1,350 | 1,350 | 1,280 | 1,300 | 8,000 | 1,300 |
| 1999-07-22 | 1,378 | 1,378 | 1,378 | 1,378 | 1,000 | 1,378 |
| 1999-07-21 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 | 1,379 |
| 1999-07-19 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1999-07-16 | 1,370 | 1,390 | 1,350 | 1,390 | 7,000 | 1,390 |
| 1999-07-15 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1999-07-14 | 1,370 | 1,420 | 1,370 | 1,395 | 9,000 | 1,395 |
| 1999-07-13 | 1,440 | 1,440 | 1,420 | 1,430 | 13,000 | 1,430 |
| 1999-07-09 | 1,450 | 1,460 | 1,440 | 1,440 | 8,000 | 1,440 |
| 1999-07-07 | 1,480 | 1,500 | 1,479 | 1,500 | 12,000 | 1,500 |
| 1999-07-06 | 1,565 | 1,565 | 1,489 | 1,489 | 24,000 | 1,489 |
| 1999-07-05 | 1,470 | 1,550 | 1,470 | 1,550 | 60,000 | 1,550 |
| 1999-07-02 | 1,411 | 1,440 | 1,410 | 1,438 | 20,000 | 1,438 |
| 1999-07-01 | 1,380 | 1,380 | 1,361 | 1,380 | 15,000 | 1,380 |
| 1999-06-30 | 1,449 | 1,450 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1999-06-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-06-28 | 1,350 | 1,440 | 1,350 | 1,440 | 4,000 | 1,440 |
| 1999-06-25 | 1,450 | 1,479 | 1,450 | 1,470 | 3,000 | 1,470 |
| 1999-06-24 | 1,499 | 1,500 | 1,450 | 1,450 | 17,000 | 1,450 |
| 1999-06-23 | 1,350 | 1,500 | 1,350 | 1,500 | 31,000 | 1,500 |
| 1999-06-22 | 1,350 | 1,370 | 1,350 | 1,370 | 17,000 | 1,370 |
| 1999-06-21 | 1,370 | 1,370 | 1,300 | 1,300 | 25,000 | 1,300 |
| 1999-06-18 | 1,381 | 1,400 | 1,370 | 1,370 | 11,000 | 1,370 |
| 1999-06-17 | 1,320 | 1,380 | 1,320 | 1,370 | 11,000 | 1,370 |
| 1999-06-16 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1999-06-15 | 1,310 | 1,310 | 1,260 | 1,260 | 11,000 | 1,260 |
| 1999-06-14 | 1,360 | 1,360 | 1,300 | 1,310 | 8,000 | 1,310 |
| 1999-06-11 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1999-06-10 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1999-06-09 | 1,439 | 1,439 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1999-06-08 | 1,461 | 1,500 | 1,410 | 1,440 | 21,000 | 1,440 |
| 1999-06-07 | 1,399 | 1,500 | 1,390 | 1,430 | 38,000 | 1,430 |
| 1999-06-04 | 1,265 | 1,380 | 1,265 | 1,359 | 27,000 | 1,359 |
| 1999-06-03 | 1,161 | 1,200 | 1,151 | 1,199 | 12,000 | 1,199 |
| 1999-06-02 | 1,182 | 1,200 | 1,180 | 1,181 | 16,000 | 1,181 |
| 1999-06-01 | 1,179 | 1,189 | 1,131 | 1,131 | 15,000 | 1,131 |
| 1999-05-31 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1999-05-28 | 1,110 | 1,200 | 1,110 | 1,190 | 18,000 | 1,190 |
| 1999-05-27 | 1,180 | 1,180 | 1,100 | 1,130 | 19,000 | 1,130 |
| 1999-05-26 | 1,160 | 1,200 | 1,150 | 1,190 | 18,000 | 1,190 |
| 1999-05-25 | 1,267 | 1,267 | 1,230 | 1,240 | 22,000 | 1,240 |
| 1999-05-24 | 1,223 | 1,280 | 1,222 | 1,270 | 38,000 | 1,270 |
| 1999-05-21 | 1,220 | 1,231 | 1,220 | 1,220 | 52,000 | 1,220 |
| 1999-05-20 | 1,520 | 1,540 | 1,520 | 1,520 | 6,000 | 1,520 |
| 1999-05-19 | 1,590 | 1,590 | 1,520 | 1,520 | 7,000 | 1,520 |
| 1999-05-18 | 1,561 | 1,590 | 1,559 | 1,590 | 9,000 | 1,590 |
| 1999-05-17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1999-05-14 | 1,552 | 1,638 | 1,552 | 1,620 | 6,000 | 1,620 |
| 1999-05-13 | 1,550 | 1,550 | 1,530 | 1,540 | 4,000 | 1,540 |
| 1999-05-12 | 1,640 | 1,650 | 1,640 | 1,650 | 7,000 | 1,650 |
| 1999-05-11 | 1,500 | 1,640 | 1,500 | 1,640 | 3,000 | 1,640 |
| 1999-05-10 | 1,649 | 1,680 | 1,649 | 1,650 | 4,000 | 1,650 |
| 1999-05-07 | 1,700 | 1,700 | 1,650 | 1,650 | 17,000 | 1,650 |
| 1999-05-06 | 1,699 | 1,700 | 1,660 | 1,700 | 4,000 | 1,700 |
| 1999-04-30 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1999-04-28 | 1,749 | 1,749 | 1,749 | 1,749 | 6,000 | 1,749 |
| 1999-04-27 | 1,700 | 1,760 | 1,700 | 1,750 | 23,000 | 1,750 |
| 1999-04-26 | 1,650 | 1,720 | 1,650 | 1,700 | 11,000 | 1,700 |
| 1999-04-23 | 1,700 | 1,710 | 1,700 | 1,710 | 9,000 | 1,710 |
| 1999-04-22 | 1,600 | 1,610 | 1,570 | 1,610 | 10,000 | 1,610 |
| 1999-04-21 | 1,600 | 1,600 | 1,570 | 1,570 | 9,000 | 1,570 |
| 1999-04-20 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1999-04-19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1999-04-16 | 1,681 | 1,730 | 1,680 | 1,730 | 5,000 | 1,730 |
| 1999-04-15 | 1,660 | 1,670 | 1,660 | 1,670 | 9,000 | 1,670 |
| 1999-04-14 | 1,761 | 1,762 | 1,750 | 1,750 | 8,000 | 1,750 |
| 1999-04-13 | 1,791 | 1,800 | 1,760 | 1,761 | 13,000 | 1,761 |
| 1999-04-12 | 1,850 | 1,850 | 1,790 | 1,790 | 7,000 | 1,790 |
| 1999-04-09 | 1,760 | 1,810 | 1,750 | 1,810 | 29,000 | 1,810 |
| 1999-04-08 | 1,745 | 1,790 | 1,744 | 1,760 | 21,000 | 1,760 |
| 1999-04-07 | 1,860 | 1,860 | 1,800 | 1,800 | 13,000 | 1,800 |
| 1999-04-06 | 1,900 | 1,900 | 1,805 | 1,860 | 35,000 | 1,860 |
| 1999-04-05 | 1,970 | 1,980 | 1,920 | 1,920 | 44,000 | 1,920 |
| 1999-04-02 | 1,900 | 1,950 | 1,880 | 1,950 | 36,000 | 1,950 |
| 1999-04-01 | 1,810 | 1,850 | 1,799 | 1,845 | 52,000 | 1,845 |
| 1999-03-31 | 1,980 | 1,980 | 1,851 | 1,900 | 35,000 | 1,900 |
| 1999-03-30 | 1,890 | 2,040 | 1,860 | 1,910 | 97,000 | 1,910 |
| 1999-03-29 | 1,705 | 1,750 | 1,685 | 1,740 | 57,000 | 1,740 |
| 1999-03-26 | 1,599 | 1,600 | 1,554 | 1,555 | 82,000 | 1,555 |
| 1999-03-25 | 1,800 | 1,850 | 1,785 | 1,850 | 69,000 | 1,541.67 |
| 1999-03-24 | 1,800 | 1,830 | 1,750 | 1,800 | 42,000 | 1,500 |
| 1999-03-23 | 1,810 | 1,850 | 1,805 | 1,805 | 89,000 | 1,504.17 |
| 1999-03-19 | 1,630 | 1,750 | 1,630 | 1,749 | 75,000 | 1,457.50 |
| 1999-03-18 | 1,550 | 1,690 | 1,550 | 1,589 | 121,000 | 1,324.17 |
| 1999-03-17 | 1,390 | 1,540 | 1,390 | 1,530 | 73,000 | 1,275 |
| 1999-03-16 | 1,400 | 1,400 | 1,360 | 1,362 | 29,000 | 1,135 |
| 1999-03-15 | 1,401 | 1,415 | 1,370 | 1,370 | 32,000 | 1,141.67 |
| 1999-03-12 | 1,400 | 1,420 | 1,360 | 1,389 | 74,000 | 1,157.50 |
| 1999-03-11 | 1,265 | 1,265 | 1,255 | 1,255 | 18,000 | 1,045.83 |
| 1999-03-10 | 1,260 | 1,260 | 1,245 | 1,245 | 9,000 | 1,037.50 |
| 1999-03-09 | 1,251 | 1,265 | 1,250 | 1,260 | 20,000 | 1,050 |
| 1999-03-08 | 1,251 | 1,300 | 1,251 | 1,260 | 11,000 | 1,050 |
| 1999-03-05 | 1,301 | 1,301 | 1,250 | 1,250 | 16,000 | 1,041.67 |
| 1999-03-04 | 1,299 | 1,330 | 1,299 | 1,300 | 8,000 | 1,083.33 |
| 1999-03-03 | 1,299 | 1,300 | 1,250 | 1,299 | 18,000 | 1,082.50 |
| 1999-03-02 | 1,319 | 1,320 | 1,300 | 1,300 | 30,000 | 1,083.33 |
| 1999-03-01 | 1,365 | 1,390 | 1,310 | 1,310 | 19,000 | 1,091.67 |
| 1999-02-26 | 1,400 | 1,440 | 1,370 | 1,400 | 49,000 | 1,166.67 |
| 1999-02-25 | 1,356 | 1,391 | 1,355 | 1,370 | 26,000 | 1,141.67 |
| 1999-02-24 | 1,220 | 1,351 | 1,220 | 1,350 | 99,000 | 1,125 |
| 1999-02-23 | 1,278 | 1,278 | 1,200 | 1,220 | 25,000 | 1,016.67 |
| 1999-02-22 | 1,280 | 1,290 | 1,200 | 1,279 | 56,000 | 1,065.83 |
| 1999-02-19 | 1,150 | 1,249 | 1,110 | 1,249 | 77,000 | 1,040.83 |
| 1999-02-18 | 1,135 | 1,210 | 1,120 | 1,150 | 129,000 | 958.33 |
| 1999-02-17 | 1,000 | 1,036 | 1,000 | 1,036 | 38,000 | 863.33 |
| 1999-02-16 | 946 | 972 | 936 | 936 | 38,000 | 780 |
| 1999-02-15 | 893 | 930 | 893 | 930 | 9,000 | 775 |
| 1999-02-12 | 910 | 910 | 890 | 890 | 20,000 | 741.67 |
| 1999-02-10 | 889 | 900 | 889 | 900 | 3,000 | 750 |
| 1999-02-09 | 880 | 900 | 875 | 900 | 5,000 | 750 |
| 1999-02-08 | 875 | 875 | 875 | 875 | 1,000 | 729.17 |
| 1999-02-05 | 874 | 874 | 874 | 874 | 1,000 | 728.33 |
| 1999-02-04 | 888 | 888 | 873 | 874 | 4,000 | 728.33 |
| 1999-02-03 | 882 | 888 | 882 | 888 | 3,000 | 740 |
| 1999-02-02 | 922 | 927 | 915 | 915 | 15,000 | 762.50 |
| 1999-02-01 | 881 | 881 | 880 | 880 | 3,000 | 733.33 |
| 1999-01-29 | 880 | 880 | 880 | 880 | 4,000 | 733.33 |
| 1999-01-28 | 890 | 890 | 880 | 880 | 3,000 | 733.33 |
| 1999-01-27 | 920 | 920 | 890 | 905 | 12,000 | 754.17 |
| 1999-01-26 | 910 | 910 | 910 | 910 | 2,000 | 758.33 |
| 1999-01-25 | 890 | 910 | 890 | 900 | 6,000 | 750 |
| 1999-01-22 | 910 | 910 | 890 | 890 | 9,000 | 741.67 |
| 1999-01-21 | 842 | 910 | 842 | 910 | 27,000 | 758.33 |
| 1999-01-20 | 825 | 825 | 825 | 825 | 1,000 | 687.50 |
| 1999-01-19 | 880 | 880 | 860 | 865 | 4,000 | 720.83 |
| 1999-01-18 | 850 | 860 | 850 | 860 | 6,000 | 716.67 |
| 1999-01-14 | 850 | 857 | 840 | 857 | 10,000 | 714.17 |
| 1999-01-13 | 849 | 859 | 849 | 859 | 4,000 | 715.83 |
| 1999-01-12 | 829 | 850 | 829 | 850 | 5,000 | 708.33 |
| 1999-01-11 | 844 | 844 | 839 | 839 | 3,000 | 699.17 |
| 1999-01-08 | 846 | 847 | 846 | 847 | 2,000 | 705.83 |
| 1999-01-07 | 860 | 860 | 850 | 850 | 9,000 | 708.33 |
| 1999-01-06 | 840 | 850 | 840 | 850 | 12,000 | 708.33 |
| 1999-01-05 | 795 | 850 | 795 | 836 | 16,000 | 696.67 |
| 1999-01-04 | 775 | 775 | 775 | 775 | 1,000 | 645.83 |
分割・併合履歴 ： [1999-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.3株
