9715 トランスコスモス(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 | 43,700 | 46,100 | 43,200 | 43,600 | 264,400 | 21,800 |
| 1999-12-29 | 42,200 | 43,700 | 41,100 | 43,700 | 579,400 | 21,850 |
| 1999-12-28 | 37,100 | 40,700 | 37,100 | 40,700 | 593,800 | 20,350 |
| 1999-12-27 | 37,900 | 38,800 | 37,300 | 37,700 | 156,600 | 18,850 |
| 1999-12-24 | 38,900 | 39,000 | 37,300 | 38,400 | 337,900 | 19,200 |
| 1999-12-22 | 38,200 | 38,900 | 37,200 | 38,050 | 589,600 | 19,025 |
| 1999-12-21 | 33,100 | 36,800 | 32,100 | 36,700 | 804,600 | 18,350 |
| 1999-12-20 | 37,300 | 38,950 | 34,600 | 34,600 | 570,000 | 17,300 |
| 1999-12-17 | 42,800 | 42,800 | 36,900 | 37,600 | 1,140,800 | 18,800 |
| 1999-12-16 | 39,800 | 39,800 | 38,900 | 39,800 | 382,900 | 19,900 |
| 1999-12-15 | 34,400 | 36,800 | 33,800 | 36,800 | 470,100 | 18,400 |
| 1999-12-14 | 31,700 | 33,800 | 29,300 | 33,800 | 1,597,600 | 16,900 |
| 1999-12-13 | 30,800 | 30,800 | 30,800 | 30,800 | 89,300 | 15,400 |
| 1999-12-10 | 28,800 | 28,800 | 28,800 | 28,800 | 85,300 | 14,400 |
| 1999-12-09 | 25,050 | 26,800 | 24,900 | 26,800 | 1,022,200 | 13,400 |
| 1999-12-08 | 24,360 | 24,800 | 23,310 | 24,800 | 778,500 | 12,400 |
| 1999-12-07 | 22,990 | 24,390 | 22,690 | 24,350 | 1,194,100 | 12,175 |
| 1999-12-06 | 21,700 | 22,400 | 21,200 | 22,390 | 285,500 | 11,195 |
| 1999-12-03 | 20,300 | 21,390 | 20,110 | 20,700 | 265,100 | 10,350 |
| 1999-12-02 | 21,200 | 21,950 | 19,200 | 19,500 | 434,500 | 9,750 |
| 1999-12-01 | 22,800 | 23,200 | 21,200 | 21,200 | 447,700 | 10,600 |
| 1999-11-30 | 23,250 | 24,500 | 22,300 | 23,200 | 730,800 | 11,600 |
| 1999-11-29 | 21,050 | 23,050 | 21,050 | 23,050 | 674,600 | 11,525 |
| 1999-11-26 | 20,200 | 21,100 | 20,000 | 21,050 | 459,600 | 10,525 |
| 1999-11-25 | 21,000 | 21,470 | 19,600 | 20,200 | 744,900 | 10,100 |
| 1999-11-24 | 18,290 | 20,490 | 18,100 | 20,000 | 1,166,400 | 10,000 |
| 1999-11-22 | 17,620 | 18,550 | 17,600 | 18,490 | 447,300 | 9,245 |
| 1999-11-19 | 17,800 | 17,900 | 17,210 | 17,620 | 330,000 | 8,810 |
| 1999-11-18 | 17,090 | 17,200 | 16,500 | 16,900 | 286,200 | 8,450 |
| 1999-11-17 | 18,500 | 18,500 | 15,600 | 17,300 | 481,600 | 8,650 |
| 1999-11-16 | 17,800 | 18,340 | 17,300 | 17,550 | 562,100 | 8,775 |
| 1999-11-15 | 18,650 | 19,450 | 18,000 | 18,800 | 1,077,100 | 9,400 |
| 1999-11-12 | 16,690 | 17,450 | 16,000 | 17,450 | 1,240,000 | 8,725 |
| 1999-11-11 | 15,190 | 16,980 | 15,050 | 15,690 | 1,237,100 | 7,845 |
| 1999-11-10 | 14,270 | 15,000 | 14,250 | 14,990 | 717,700 | 7,495 |
| 1999-11-09 | 13,800 | 14,190 | 13,710 | 14,080 | 150,700 | 7,040 |
| 1999-11-08 | 14,250 | 14,500 | 13,850 | 13,950 | 163,200 | 6,975 |
| 1999-11-05 | 14,670 | 14,670 | 14,060 | 14,270 | 401,500 | 7,135 |
| 1999-11-04 | 14,000 | 14,580 | 13,810 | 14,470 | 657,000 | 7,235 |
| 1999-11-02 | 13,450 | 13,800 | 13,200 | 13,800 | 262,200 | 6,900 |
| 1999-11-01 | 13,450 | 13,570 | 13,150 | 13,350 | 179,300 | 6,675 |
| 1999-10-29 | 13,590 | 13,590 | 13,100 | 13,250 | 191,200 | 6,625 |
| 1999-10-28 | 12,300 | 13,250 | 12,260 | 13,150 | 170,400 | 6,575 |
| 1999-10-27 | 12,250 | 12,700 | 12,010 | 12,150 | 71,700 | 6,075 |
| 1999-10-26 | 12,510 | 12,570 | 12,180 | 12,250 | 52,100 | 6,125 |
| 1999-10-25 | 12,600 | 12,850 | 12,460 | 12,510 | 122,400 | 6,255 |
| 1999-10-22 | 12,500 | 12,800 | 12,490 | 12,600 | 105,100 | 6,300 |
| 1999-10-21 | 13,050 | 13,050 | 12,400 | 12,690 | 139,100 | 6,345 |
| 1999-10-20 | 12,800 | 12,910 | 12,510 | 12,650 | 147,700 | 6,325 |
| 1999-10-19 | 11,300 | 11,920 | 11,200 | 11,800 | 195,100 | 5,900 |
| 1999-10-18 | 11,290 | 11,490 | 10,690 | 10,900 | 246,200 | 5,450 |
| 1999-10-15 | 13,500 | 13,650 | 12,500 | 12,690 | 128,800 | 6,345 |
| 1999-10-14 | 13,600 | 13,800 | 13,300 | 13,620 | 142,200 | 6,810 |
| 1999-10-13 | 13,800 | 14,050 | 13,670 | 13,760 | 111,600 | 6,880 |
| 1999-10-12 | 14,350 | 14,500 | 14,050 | 14,100 | 229,700 | 7,050 |
| 1999-10-08 | 14,450 | 14,450 | 13,950 | 14,150 | 291,700 | 7,075 |
| 1999-10-07 | 14,130 | 14,360 | 13,950 | 14,250 | 516,200 | 7,125 |
| 1999-10-06 | 13,810 | 13,900 | 13,350 | 13,730 | 211,300 | 6,865 |
| 1999-10-05 | 14,200 | 14,390 | 13,600 | 13,730 | 289,800 | 6,865 |
| 1999-10-04 | 14,090 | 14,530 | 13,900 | 14,000 | 624,700 | 7,000 |
| 1999-10-01 | 13,600 | 14,200 | 13,510 | 14,200 | 960,600 | 7,100 |
| 1999-09-30 | 13,390 | 13,650 | 13,100 | 13,300 | 387,700 | 6,650 |
| 1999-09-29 | 12,500 | 13,050 | 12,500 | 12,790 | 411,800 | 6,395 |
| 1999-09-28 | 11,800 | 12,600 | 11,600 | 12,200 | 352,100 | 6,100 |
| 1999-09-27 | 11,020 | 11,700 | 10,700 | 11,000 | 216,900 | 5,500 |
| 1999-09-24 | 10,400 | 11,200 | 10,290 | 11,200 | 234,000 | 5,600 |
| 1999-09-22 | 12,490 | 12,500 | 12,000 | 12,000 | 215,800 | 6,000 |
| 1999-09-21 | 13,460 | 13,480 | 12,900 | 13,090 | 151,300 | 6,545 |
| 1999-09-20 | 13,690 | 13,740 | 13,110 | 13,260 | 99,000 | 6,630 |
| 1999-09-17 | 13,450 | 13,540 | 12,980 | 13,500 | 118,300 | 6,750 |
| 1999-09-16 | 13,300 | 14,000 | 12,820 | 13,600 | 264,000 | 6,800 |
| 1999-09-14 | 14,470 | 14,470 | 13,700 | 14,100 | 299,800 | 7,050 |
| 1999-09-13 | 13,400 | 14,600 | 13,310 | 14,580 | 923,300 | 7,290 |
| 1999-09-10 | 13,150 | 13,420 | 13,000 | 13,300 | 224,600 | 6,650 |
| 1999-09-09 | 13,500 | 13,650 | 13,240 | 13,250 | 266,700 | 6,625 |
| 1999-09-08 | 13,400 | 13,410 | 13,110 | 13,400 | 246,300 | 6,700 |
| 1999-09-07 | 13,490 | 13,500 | 13,010 | 13,390 | 380,400 | 6,695 |
| 1999-09-06 | 13,200 | 13,490 | 12,890 | 13,400 | 871,800 | 6,700 |
| 1999-09-03 | 12,500 | 12,990 | 12,200 | 12,800 | 600,400 | 6,400 |
| 1999-09-02 | 11,300 | 12,580 | 11,300 | 12,400 | 891,900 | 6,200 |
| 1999-09-01 | 11,200 | 11,290 | 11,000 | 11,250 | 182,700 | 5,625 |
| 1999-08-31 | 11,320 | 11,400 | 11,100 | 11,150 | 76,700 | 5,575 |
| 1999-08-30 | 11,240 | 11,350 | 11,100 | 11,320 | 69,100 | 5,660 |
| 1999-08-27 | 11,000 | 11,400 | 11,000 | 11,200 | 96,600 | 5,600 |
| 1999-08-26 | 11,200 | 11,250 | 11,050 | 11,200 | 72,000 | 5,600 |
| 1999-08-25 | 11,300 | 11,400 | 10,900 | 11,090 | 168,800 | 5,545 |
| 1999-08-24 | 11,590 | 11,600 | 11,400 | 11,450 | 67,000 | 5,725 |
| 1999-08-23 | 11,800 | 11,800 | 11,100 | 11,400 | 119,600 | 5,700 |
| 1999-08-20 | 12,000 | 12,020 | 11,220 | 11,500 | 190,700 | 5,750 |
| 1999-08-19 | 11,400 | 12,050 | 11,400 | 11,950 | 149,800 | 5,975 |
| 1999-08-18 | 11,900 | 12,140 | 11,430 | 11,900 | 179,100 | 5,950 |
| 1999-08-17 | 11,620 | 12,180 | 11,460 | 12,090 | 426,900 | 6,045 |
| 1999-08-16 | 11,650 | 11,650 | 11,410 | 11,420 | 193,700 | 5,710 |
| 1999-08-13 | 10,960 | 11,280 | 10,820 | 11,250 | 66,800 | 5,625 |
| 1999-08-12 | 10,500 | 10,950 | 10,500 | 10,850 | 140,000 | 5,425 |
| 1999-08-11 | 9,810 | 10,600 | 9,810 | 10,000 | 142,100 | 5,000 |
| 1999-08-10 | 10,580 | 10,580 | 10,350 | 10,400 | 58,000 | 5,200 |
| 1999-08-09 | 10,500 | 10,910 | 10,400 | 10,580 | 94,100 | 5,290 |
| 1999-08-06 | 11,100 | 11,300 | 10,310 | 10,600 | 202,300 | 5,300 |
| 1999-08-05 | 11,300 | 11,300 | 11,010 | 11,100 | 181,200 | 5,550 |
| 1999-08-04 | 12,550 | 12,790 | 11,600 | 11,700 | 168,600 | 5,850 |
| 1999-08-03 | 12,380 | 12,670 | 12,320 | 12,550 | 165,300 | 6,275 |
| 1999-08-02 | 12,000 | 12,390 | 11,960 | 12,380 | 124,700 | 6,190 |
| 1999-07-30 | 12,300 | 12,500 | 12,090 | 12,250 | 152,800 | 6,125 |
| 1999-07-29 | 12,000 | 12,700 | 11,800 | 12,600 | 271,900 | 6,300 |
| 1999-07-28 | 11,560 | 11,880 | 11,510 | 11,610 | 219,200 | 5,805 |
| 1999-07-27 | 11,100 | 11,280 | 11,070 | 11,160 | 86,000 | 5,580 |
| 1999-07-26 | 10,910 | 11,400 | 10,810 | 11,300 | 137,300 | 5,650 |
| 1999-07-23 | 10,500 | 11,000 | 10,350 | 10,810 | 226,100 | 5,405 |
| 1999-07-22 | 11,800 | 11,890 | 11,210 | 11,300 | 113,200 | 5,650 |
| 1999-07-21 | 11,990 | 12,000 | 11,500 | 12,000 | 213,900 | 6,000 |
| 1999-07-19 | 12,000 | 12,500 | 11,850 | 12,000 | 254,800 | 6,000 |
| 1999-07-16 | 12,900 | 13,190 | 11,700 | 11,900 | 732,000 | 5,950 |
| 1999-07-15 | 11,000 | 12,710 | 10,850 | 12,500 | 1,001,200 | 6,250 |
| 1999-07-14 | 10,500 | 10,770 | 10,300 | 10,710 | 586,100 | 5,355 |
| 1999-07-13 | 10,100 | 10,450 | 9,930 | 10,300 | 353,900 | 5,150 |
| 1999-07-12 | 9,460 | 10,000 | 9,400 | 9,900 | 169,400 | 4,950 |
| 1999-07-09 | 9,400 | 9,530 | 9,250 | 9,470 | 146,900 | 4,735 |
| 1999-07-08 | 10,000 | 10,210 | 9,300 | 9,470 | 182,200 | 4,735 |
| 1999-07-07 | 10,050 | 10,440 | 9,810 | 9,960 | 227,300 | 4,980 |
| 1999-07-06 | 10,490 | 10,600 | 10,000 | 10,250 | 320,800 | 5,125 |
| 1999-07-05 | 10,010 | 10,800 | 9,800 | 10,490 | 566,400 | 5,245 |
| 1999-07-02 | 9,680 | 10,010 | 9,400 | 9,970 | 640,300 | 4,985 |
| 1999-07-01 | 9,200 | 9,500 | 9,010 | 9,500 | 702,900 | 4,750 |
| 1999-06-30 | 8,900 | 9,140 | 8,800 | 8,800 | 257,800 | 4,400 |
| 1999-06-29 | 8,710 | 8,900 | 8,660 | 8,760 | 114,000 | 4,380 |
| 1999-06-28 | 8,740 | 8,780 | 8,580 | 8,650 | 119,200 | 4,325 |
| 1999-06-25 | 8,890 | 9,200 | 8,710 | 8,800 | 329,500 | 4,400 |
| 1999-06-24 | 8,590 | 9,370 | 8,590 | 9,090 | 649,200 | 4,545 |
| 1999-06-23 | 8,200 | 8,910 | 8,200 | 8,690 | 443,900 | 4,345 |
| 1999-06-22 | 8,700 | 8,800 | 7,810 | 8,480 | 589,000 | 4,240 |
| 1999-06-21 | 7,860 | 8,540 | 7,800 | 8,540 | 1,107,600 | 4,270 |
| 1999-06-18 | 7,000 | 7,560 | 6,980 | 7,560 | 1,279,600 | 3,780 |
| 1999-06-17 | 6,690 | 6,820 | 6,600 | 6,800 | 435,400 | 3,400 |
| 1999-06-16 | 6,250 | 6,550 | 6,200 | 6,500 | 209,200 | 3,250 |
| 1999-06-15 | 6,310 | 6,360 | 6,270 | 6,310 | 112,300 | 3,155 |
| 1999-06-14 | 6,440 | 6,450 | 6,310 | 6,360 | 45,300 | 3,180 |
| 1999-06-11 | 6,500 | 6,570 | 6,410 | 6,450 | 94,100 | 3,225 |
| 1999-06-10 | 6,630 | 6,630 | 6,550 | 6,550 | 70,200 | 3,275 |
| 1999-06-09 | 6,550 | 6,640 | 6,460 | 6,630 | 181,100 | 3,315 |
| 1999-06-08 | 6,440 | 6,700 | 6,380 | 6,650 | 268,500 | 3,325 |
| 1999-06-07 | 6,400 | 6,450 | 6,310 | 6,400 | 140,100 | 3,200 |
| 1999-06-04 | 6,240 | 6,400 | 6,100 | 6,200 | 230,200 | 3,100 |
| 1999-06-03 | 5,880 | 6,100 | 5,800 | 6,040 | 63,700 | 3,020 |
| 1999-06-02 | 5,900 | 5,900 | 5,700 | 5,800 | 32,700 | 2,900 |
| 1999-06-01 | 5,800 | 5,800 | 5,700 | 5,800 | 47,300 | 2,900 |
| 1999-05-31 | 5,760 | 5,800 | 5,700 | 5,800 | 25,300 | 2,900 |
| 1999-05-28 | 5,680 | 5,800 | 5,600 | 5,800 | 54,200 | 2,900 |
| 1999-05-27 | 5,780 | 5,820 | 5,600 | 5,680 | 31,900 | 2,840 |
| 1999-05-26 | 5,500 | 5,680 | 5,490 | 5,580 | 74,100 | 2,790 |
| 1999-05-25 | 6,000 | 6,010 | 5,900 | 6,000 | 45,200 | 3,000 |
| 1999-05-24 | 6,240 | 6,280 | 6,240 | 6,260 | 31,100 | 3,130 |
| 1999-05-21 | 6,300 | 6,370 | 6,100 | 6,320 | 94,000 | 3,160 |
| 1999-05-20 | 6,060 | 6,200 | 6,030 | 6,200 | 45,300 | 3,100 |
| 1999-05-19 | 6,200 | 6,200 | 6,030 | 6,050 | 38,100 | 3,025 |
| 1999-05-18 | 6,220 | 6,240 | 6,120 | 6,120 | 99,000 | 3,060 |
| 1999-05-17 | 6,210 | 6,250 | 6,100 | 6,170 | 74,000 | 3,085 |
| 1999-05-14 | 6,300 | 6,390 | 6,200 | 6,310 | 163,500 | 3,155 |
| 1999-05-13 | 6,190 | 6,300 | 6,190 | 6,300 | 155,400 | 3,150 |
| 1999-05-12 | 5,900 | 6,170 | 5,900 | 6,070 | 93,600 | 3,035 |
| 1999-05-11 | 5,900 | 6,100 | 5,800 | 5,830 | 53,500 | 2,915 |
| 1999-05-10 | 5,970 | 6,030 | 5,950 | 6,010 | 48,100 | 3,005 |
| 1999-05-07 | 6,210 | 6,250 | 5,900 | 5,910 | 92,500 | 2,955 |
| 1999-05-06 | 6,250 | 6,300 | 6,150 | 6,250 | 63,800 | 3,125 |
| 1999-04-30 | 6,250 | 6,290 | 6,200 | 6,250 | 55,400 | 3,125 |
| 1999-04-28 | 6,350 | 6,720 | 6,330 | 6,450 | 352,400 | 3,225 |
| 1999-04-27 | 6,300 | 6,390 | 6,250 | 6,350 | 92,100 | 3,175 |
| 1999-04-26 | 6,300 | 6,450 | 6,200 | 6,200 | 127,600 | 3,100 |
| 1999-04-23 | 6,500 | 6,500 | 6,160 | 6,280 | 195,200 | 3,140 |
| 1999-04-22 | 5,880 | 6,480 | 5,850 | 6,340 | 532,000 | 3,170 |
| 1999-04-21 | 5,650 | 5,800 | 5,510 | 5,740 | 342,700 | 2,870 |
| 1999-04-20 | 5,520 | 5,800 | 5,250 | 5,350 | 326,300 | 2,675 |
| 1999-04-19 | 6,400 | 6,410 | 6,120 | 6,120 | 76,100 | 3,060 |
| 1999-04-16 | 6,300 | 6,600 | 6,260 | 6,600 | 118,200 | 3,300 |
| 1999-04-15 | 6,400 | 6,410 | 6,190 | 6,340 | 228,800 | 3,170 |
| 1999-04-14 | 6,890 | 6,980 | 6,300 | 6,610 | 232,300 | 3,305 |
| 1999-04-13 | 7,250 | 7,330 | 6,960 | 6,990 | 238,700 | 3,495 |
| 1999-04-12 | 7,090 | 7,400 | 6,850 | 7,100 | 285,900 | 3,550 |
| 1999-04-09 | 7,150 | 7,410 | 6,850 | 7,000 | 488,400 | 3,500 |
| 1999-04-08 | 6,100 | 6,980 | 6,050 | 6,950 | 541,100 | 3,475 |
| 1999-04-07 | 5,900 | 5,980 | 5,830 | 5,980 | 206,400 | 2,990 |
| 1999-04-06 | 5,750 | 5,950 | 5,570 | 5,800 | 150,000 | 2,900 |
| 1999-04-05 | 5,800 | 5,860 | 5,560 | 5,600 | 120,900 | 2,800 |
| 1999-04-02 | 5,400 | 5,950 | 5,400 | 5,870 | 286,300 | 2,935 |
| 1999-04-01 | 5,100 | 5,360 | 5,000 | 5,350 | 322,200 | 2,675 |
| 1999-03-31 | 5,300 | 5,300 | 5,100 | 5,200 | 230,100 | 2,600 |
| 1999-03-30 | 5,000 | 5,250 | 4,960 | 5,200 | 533,000 | 2,600 |
| 1999-03-29 | 4,800 | 4,990 | 4,760 | 4,900 | 294,600 | 2,450 |
| 1999-03-26 | 4,500 | 4,850 | 4,450 | 4,800 | 315,300 | 2,400 |
| 1999-03-25 | 4,320 | 4,430 | 4,260 | 4,420 | 149,000 | 2,210 |
| 1999-03-24 | 4,190 | 4,350 | 4,130 | 4,320 | 211,500 | 2,160 |
| 1999-03-23 | 4,200 | 4,210 | 4,090 | 4,170 | 166,500 | 2,085 |
| 1999-03-19 | 4,030 | 4,230 | 4,000 | 4,200 | 337,900 | 2,100 |
| 1999-03-18 | 3,950 | 4,150 | 3,900 | 3,980 | 285,600 | 1,990 |
| 1999-03-17 | 3,800 | 3,940 | 3,800 | 3,900 | 180,800 | 1,950 |
| 1999-03-16 | 3,700 | 3,790 | 3,650 | 3,790 | 61,200 | 1,895 |
| 1999-03-15 | 3,700 | 3,700 | 3,640 | 3,670 | 30,900 | 1,835 |
| 1999-03-12 | 3,690 | 3,690 | 3,630 | 3,660 | 41,500 | 1,830 |
| 1999-03-11 | 3,750 | 3,750 | 3,650 | 3,650 | 28,800 | 1,825 |
| 1999-03-10 | 3,750 | 3,760 | 3,650 | 3,730 | 37,600 | 1,865 |
| 1999-03-09 | 3,650 | 3,770 | 3,650 | 3,760 | 82,800 | 1,880 |
| 1999-03-08 | 3,650 | 3,700 | 3,650 | 3,650 | 28,500 | 1,825 |
| 1999-03-05 | 3,640 | 3,700 | 3,600 | 3,690 | 51,000 | 1,845 |
| 1999-03-04 | 3,700 | 3,700 | 3,610 | 3,650 | 31,200 | 1,825 |
| 1999-03-03 | 3,600 | 3,700 | 3,600 | 3,680 | 36,300 | 1,840 |
| 1999-03-02 | 3,660 | 3,670 | 3,600 | 3,630 | 37,700 | 1,815 |
| 1999-03-01 | 3,550 | 3,730 | 3,550 | 3,560 | 28,200 | 1,780 |
| 1999-02-26 | 3,750 | 3,750 | 3,500 | 3,550 | 58,500 | 1,775 |
| 1999-02-25 | 3,550 | 3,770 | 3,530 | 3,730 | 130,700 | 1,865 |
| 1999-02-24 | 3,480 | 3,600 | 3,440 | 3,500 | 111,600 | 1,750 |
| 1999-02-23 | 3,450 | 3,470 | 3,400 | 3,400 | 45,200 | 1,700 |
| 1999-02-22 | 3,470 | 3,470 | 3,380 | 3,420 | 57,300 | 1,710 |
| 1999-02-19 | 3,170 | 3,400 | 3,140 | 3,400 | 98,700 | 1,700 |
| 1999-02-18 | 3,110 | 3,160 | 3,100 | 3,120 | 81,000 | 1,560 |
| 1999-02-17 | 3,250 | 3,250 | 3,110 | 3,160 | 93,300 | 1,580 |
| 1999-02-16 | 3,390 | 3,390 | 3,260 | 3,300 | 66,500 | 1,650 |
| 1999-02-15 | 3,260 | 3,350 | 3,260 | 3,350 | 36,200 | 1,675 |
| 1999-02-12 | 3,400 | 3,450 | 3,310 | 3,320 | 43,200 | 1,660 |
| 1999-02-10 | 3,410 | 3,430 | 3,250 | 3,350 | 61,100 | 1,675 |
| 1999-02-09 | 3,550 | 3,550 | 3,450 | 3,520 | 13,500 | 1,760 |
| 1999-02-08 | 3,450 | 3,600 | 3,450 | 3,540 | 33,900 | 1,770 |
| 1999-02-05 | 3,680 | 3,680 | 3,470 | 3,550 | 46,000 | 1,775 |
| 1999-02-04 | 3,650 | 3,740 | 3,650 | 3,720 | 9,200 | 1,860 |
| 1999-02-03 | 3,690 | 3,760 | 3,630 | 3,680 | 31,000 | 1,840 |
| 1999-02-02 | 3,840 | 3,840 | 3,780 | 3,840 | 23,700 | 1,920 |
| 1999-02-01 | 3,850 | 3,900 | 3,800 | 3,870 | 60,100 | 1,935 |
| 1999-01-29 | 3,800 | 3,810 | 3,750 | 3,800 | 60,600 | 1,900 |
| 1999-01-28 | 3,860 | 3,870 | 3,700 | 3,790 | 71,800 | 1,895 |
| 1999-01-27 | 3,800 | 3,900 | 3,800 | 3,900 | 133,500 | 1,950 |
| 1999-01-26 | 3,650 | 3,800 | 3,650 | 3,760 | 109,200 | 1,880 |
| 1999-01-25 | 3,500 | 3,600 | 3,480 | 3,570 | 60,000 | 1,785 |
| 1999-01-22 | 3,540 | 3,650 | 3,510 | 3,550 | 150,900 | 1,775 |
| 1999-01-21 | 3,800 | 3,800 | 3,610 | 3,690 | 85,200 | 1,845 |
| 1999-01-20 | 3,800 | 3,860 | 3,760 | 3,770 | 246,900 | 1,885 |
| 1999-01-19 | 3,510 | 3,700 | 3,510 | 3,700 | 228,100 | 1,850 |
| 1999-01-18 | 3,310 | 3,480 | 3,310 | 3,470 | 145,600 | 1,735 |
| 1999-01-14 | 3,300 | 3,320 | 3,290 | 3,300 | 105,500 | 1,650 |
| 1999-01-13 | 3,320 | 3,450 | 3,300 | 3,340 | 200,700 | 1,670 |
| 1999-01-12 | 3,000 | 3,320 | 3,000 | 3,200 | 228,500 | 1,600 |
| 1999-01-11 | 2,885 | 2,950 | 2,880 | 2,920 | 16,500 | 1,460 |
| 1999-01-08 | 2,950 | 2,950 | 2,880 | 2,880 | 18,800 | 1,440 |
| 1999-01-07 | 3,020 | 3,020 | 2,935 | 2,965 | 41,300 | 1,482.50 |
| 1999-01-06 | 3,000 | 3,100 | 2,980 | 2,980 | 28,500 | 1,490 |
| 1999-01-05 | 3,150 | 3,150 | 2,990 | 3,020 | 20,900 | 1,510 |
| 1999-01-04 | 3,140 | 3,180 | 3,050 | 3,180 | 9,800 | 1,590 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株