9735 セコム(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 | 10,920 | 11,250 | 10,800 | 11,250 | 268,000 | 11,250 |
| 1999-12-29 | 10,850 | 11,100 | 10,700 | 10,720 | 358,000 | 10,720 |
| 1999-12-28 | 11,010 | 11,010 | 10,730 | 10,790 | 353,000 | 10,790 |
| 1999-12-27 | 11,100 | 11,260 | 10,930 | 10,990 | 278,000 | 10,990 |
| 1999-12-24 | 11,300 | 11,300 | 11,080 | 11,080 | 571,000 | 11,080 |
| 1999-12-22 | 11,200 | 11,210 | 10,920 | 11,060 | 699,000 | 11,060 |
| 1999-12-21 | 11,150 | 11,150 | 10,890 | 11,000 | 517,000 | 11,000 |
| 1999-12-20 | 11,150 | 11,440 | 10,850 | 10,950 | 794,000 | 10,950 |
| 1999-12-17 | 10,800 | 10,980 | 10,640 | 10,950 | 844,000 | 10,950 |
| 1999-12-16 | 10,550 | 10,710 | 10,500 | 10,580 | 579,000 | 10,580 |
| 1999-12-15 | 10,500 | 10,640 | 10,320 | 10,500 | 660,000 | 10,500 |
| 1999-12-14 | 10,200 | 10,550 | 10,040 | 10,410 | 873,000 | 10,410 |
| 1999-12-13 | 10,290 | 10,790 | 10,150 | 10,200 | 627,000 | 10,200 |
| 1999-12-10 | 10,510 | 10,810 | 10,400 | 10,470 | 922,000 | 10,470 |
| 1999-12-09 | 10,230 | 10,340 | 9,940 | 10,310 | 927,000 | 10,310 |
| 1999-12-08 | 10,580 | 10,630 | 10,360 | 10,430 | 592,000 | 10,430 |
| 1999-12-07 | 10,800 | 10,990 | 10,630 | 10,850 | 699,000 | 10,850 |
| 1999-12-06 | 11,300 | 11,470 | 11,000 | 11,000 | 749,000 | 11,000 |
| 1999-12-03 | 10,700 | 10,850 | 10,500 | 10,720 | 657,000 | 10,720 |
| 1999-12-02 | 10,700 | 10,840 | 10,030 | 10,300 | 1,078,000 | 10,300 |
| 1999-12-01 | 11,500 | 11,690 | 10,810 | 10,850 | 839,000 | 10,850 |
| 1999-11-30 | 12,000 | 12,000 | 11,500 | 11,500 | 1,087,000 | 11,500 |
| 1999-11-29 | 10,800 | 11,980 | 10,800 | 11,980 | 1,422,000 | 11,980 |
| 1999-11-26 | 10,700 | 10,890 | 10,580 | 10,700 | 1,080,000 | 10,700 |
| 1999-11-25 | 11,350 | 11,460 | 10,700 | 10,730 | 1,056,000 | 10,730 |
| 1999-11-24 | 11,360 | 11,700 | 11,260 | 11,460 | 1,141,000 | 11,460 |
| 1999-11-22 | 12,000 | 12,000 | 11,710 | 11,710 | 424,000 | 11,710 |
| 1999-11-19 | 12,100 | 12,200 | 11,820 | 12,000 | 563,000 | 12,000 |
| 1999-11-18 | 11,800 | 12,000 | 11,450 | 11,970 | 512,000 | 11,970 |
| 1999-11-17 | 12,460 | 12,470 | 11,400 | 11,810 | 982,000 | 11,810 |
| 1999-11-16 | 12,040 | 12,100 | 11,540 | 12,060 | 1,187,000 | 12,060 |
| 1999-11-15 | 11,660 | 12,640 | 11,400 | 12,240 | 2,751,000 | 12,240 |
| 1999-11-12 | 10,930 | 11,270 | 10,790 | 11,260 | 810,000 | 11,260 |
| 1999-11-11 | 10,710 | 11,150 | 10,530 | 10,530 | 981,000 | 10,530 |
| 1999-11-10 | 10,330 | 10,480 | 10,180 | 10,480 | 807,000 | 10,480 |
| 1999-11-09 | 10,780 | 10,850 | 10,450 | 10,500 | 548,000 | 10,500 |
| 1999-11-08 | 11,200 | 11,200 | 10,770 | 10,780 | 552,000 | 10,780 |
| 1999-11-05 | 11,300 | 11,330 | 11,010 | 11,190 | 507,000 | 11,190 |
| 1999-11-04 | 11,000 | 11,300 | 10,930 | 11,260 | 749,000 | 11,260 |
| 1999-11-02 | 10,810 | 10,940 | 10,690 | 10,840 | 344,000 | 10,840 |
| 1999-11-01 | 11,180 | 11,180 | 10,800 | 10,850 | 334,000 | 10,850 |
| 1999-10-29 | 11,160 | 11,200 | 10,600 | 11,180 | 478,000 | 11,180 |
| 1999-10-28 | 10,940 | 11,020 | 10,860 | 10,960 | 393,000 | 10,960 |
| 1999-10-27 | 11,160 | 11,160 | 10,900 | 10,970 | 478,000 | 10,970 |
| 1999-10-26 | 11,110 | 11,190 | 10,810 | 11,190 | 429,000 | 11,190 |
| 1999-10-25 | 11,000 | 11,270 | 10,890 | 11,100 | 648,000 | 11,100 |
| 1999-10-22 | 10,230 | 10,870 | 10,230 | 10,740 | 533,000 | 10,740 |
| 1999-10-21 | 10,950 | 10,970 | 10,380 | 10,430 | 496,000 | 10,430 |
| 1999-10-20 | 10,680 | 10,770 | 10,420 | 10,750 | 876,000 | 10,750 |
| 1999-10-19 | 9,980 | 10,090 | 9,880 | 9,980 | 1,059,000 | 9,980 |
| 1999-10-18 | 9,630 | 9,960 | 9,300 | 9,580 | 1,159,000 | 9,580 |
| 1999-10-15 | 11,420 | 11,500 | 10,500 | 10,730 | 782,000 | 10,730 |
| 1999-10-14 | 11,300 | 11,570 | 11,300 | 11,420 | 789,000 | 11,420 |
| 1999-10-13 | 11,050 | 11,500 | 11,000 | 11,500 | 963,000 | 11,500 |
| 1999-10-12 | 11,470 | 11,590 | 11,110 | 11,170 | 642,000 | 11,170 |
| 1999-10-08 | 11,360 | 11,440 | 10,940 | 11,300 | 960,000 | 11,300 |
| 1999-10-07 | 11,650 | 11,650 | 11,390 | 11,440 | 648,000 | 11,440 |
| 1999-10-06 | 11,750 | 11,900 | 11,300 | 11,350 | 1,261,000 | 11,350 |
| 1999-10-05 | 11,690 | 11,900 | 11,340 | 11,470 | 1,637,000 | 11,470 |
| 1999-10-04 | 10,500 | 11,340 | 10,500 | 10,990 | 1,803,000 | 10,990 |
| 1999-10-01 | 10,000 | 10,500 | 9,890 | 10,500 | 2,056,000 | 10,500 |
| 1999-09-30 | 9,760 | 10,060 | 9,410 | 9,500 | 1,525,000 | 9,500 |
| 1999-09-29 | 9,400 | 9,710 | 9,350 | 9,560 | 799,000 | 9,560 |
| 1999-09-28 | 9,290 | 9,330 | 9,140 | 9,300 | 966,000 | 9,300 |
| 1999-09-27 | 8,950 | 9,470 | 8,150 | 8,990 | 2,588,000 | 8,990 |
| 1999-09-24 | 18,500 | 18,800 | 18,100 | 18,100 | 855,000 | 9,050 |
| 1999-09-22 | 20,920 | 21,370 | 19,920 | 20,100 | 1,023,000 | 10,050 |
| 1999-09-21 | 21,650 | 21,950 | 21,500 | 21,920 | 1,157,000 | 10,960 |
| 1999-09-20 | 21,500 | 21,850 | 21,260 | 21,450 | 643,000 | 10,725 |
| 1999-09-17 | 21,000 | 21,190 | 20,200 | 21,090 | 907,000 | 10,545 |
| 1999-09-16 | 22,000 | 22,150 | 20,980 | 21,500 | 2,440,000 | 10,750 |
| 1999-09-14 | 19,710 | 20,200 | 18,750 | 20,200 | 840,000 | 10,100 |
| 1999-09-13 | 19,390 | 19,450 | 18,950 | 19,110 | 610,000 | 9,555 |
| 1999-09-10 | 19,310 | 20,000 | 19,310 | 19,590 | 626,000 | 9,795 |
| 1999-09-09 | 19,150 | 20,400 | 18,690 | 19,510 | 1,068,000 | 9,755 |
| 1999-09-08 | 17,180 | 19,200 | 17,000 | 19,150 | 882,000 | 9,575 |
| 1999-09-07 | 16,500 | 17,200 | 16,460 | 17,200 | 376,000 | 8,600 |
| 1999-09-06 | 17,000 | 17,010 | 16,400 | 16,850 | 603,000 | 8,425 |
| 1999-09-03 | 16,600 | 17,460 | 16,600 | 17,000 | 377,000 | 8,500 |
| 1999-09-02 | 16,430 | 17,490 | 15,820 | 17,000 | 743,000 | 8,500 |
| 1999-09-01 | 15,150 | 16,150 | 15,030 | 16,140 | 485,000 | 8,070 |
| 1999-08-31 | 15,430 | 15,430 | 14,950 | 14,950 | 226,000 | 7,475 |
| 1999-08-30 | 14,790 | 15,350 | 14,790 | 15,310 | 162,000 | 7,655 |
| 1999-08-27 | 15,090 | 15,090 | 14,970 | 15,000 | 233,000 | 7,500 |
| 1999-08-26 | 15,100 | 15,390 | 14,970 | 15,000 | 357,000 | 7,500 |
| 1999-08-25 | 14,340 | 15,190 | 14,260 | 15,100 | 209,000 | 7,550 |
| 1999-08-24 | 14,470 | 14,470 | 14,100 | 14,130 | 274,000 | 7,065 |
| 1999-08-23 | 14,590 | 14,590 | 14,270 | 14,500 | 102,000 | 7,250 |
| 1999-08-20 | 14,700 | 14,900 | 14,690 | 14,790 | 116,000 | 7,395 |
| 1999-08-19 | 14,650 | 14,900 | 14,600 | 14,610 | 179,000 | 7,305 |
| 1999-08-18 | 15,000 | 15,190 | 14,900 | 15,050 | 330,000 | 7,525 |
| 1999-08-17 | 14,800 | 14,930 | 14,650 | 14,850 | 442,000 | 7,425 |
| 1999-08-16 | 14,200 | 14,570 | 14,150 | 14,400 | 357,000 | 7,200 |
| 1999-08-13 | 13,800 | 13,800 | 13,640 | 13,740 | 165,000 | 6,870 |
| 1999-08-12 | 13,800 | 13,870 | 13,420 | 13,600 | 135,000 | 6,800 |
| 1999-08-11 | 13,580 | 13,750 | 13,470 | 13,690 | 285,000 | 6,845 |
| 1999-08-10 | 13,190 | 13,270 | 13,090 | 13,180 | 306,000 | 6,590 |
| 1999-08-09 | 13,350 | 13,420 | 13,300 | 13,390 | 177,000 | 6,695 |
| 1999-08-06 | 13,800 | 13,850 | 13,420 | 13,420 | 134,000 | 6,710 |
| 1999-08-05 | 14,100 | 14,120 | 13,860 | 14,000 | 140,000 | 7,000 |
| 1999-08-04 | 14,400 | 14,660 | 14,030 | 14,060 | 362,000 | 7,030 |
| 1999-08-03 | 14,060 | 14,300 | 14,030 | 14,300 | 376,000 | 7,150 |
| 1999-08-02 | 13,790 | 13,880 | 13,690 | 13,860 | 211,000 | 6,930 |
| 1999-07-30 | 13,400 | 13,630 | 13,350 | 13,590 | 174,000 | 6,795 |
| 1999-07-29 | 13,480 | 13,490 | 13,350 | 13,360 | 169,000 | 6,680 |
| 1999-07-28 | 13,330 | 13,330 | 13,160 | 13,290 | 145,000 | 6,645 |
| 1999-07-27 | 13,490 | 13,550 | 13,120 | 13,130 | 189,000 | 6,565 |
| 1999-07-26 | 13,500 | 13,500 | 13,300 | 13,300 | 201,000 | 6,650 |
| 1999-07-23 | 13,230 | 13,230 | 13,010 | 13,150 | 201,000 | 6,575 |
| 1999-07-22 | 13,650 | 13,790 | 13,430 | 13,430 | 201,000 | 6,715 |
| 1999-07-21 | 14,700 | 14,700 | 13,870 | 14,050 | 312,000 | 7,025 |
| 1999-07-19 | 14,200 | 14,360 | 14,100 | 14,100 | 108,000 | 7,050 |
| 1999-07-16 | 14,550 | 14,890 | 14,310 | 14,310 | 154,000 | 7,155 |
| 1999-07-15 | 14,690 | 14,800 | 14,510 | 14,750 | 193,000 | 7,375 |
| 1999-07-14 | 14,510 | 14,890 | 14,370 | 14,890 | 208,000 | 7,445 |
| 1999-07-13 | 14,250 | 14,710 | 14,240 | 14,430 | 252,000 | 7,215 |
| 1999-07-12 | 13,990 | 14,250 | 13,900 | 14,140 | 280,000 | 7,070 |
| 1999-07-09 | 13,600 | 13,600 | 13,290 | 13,590 | 171,000 | 6,795 |
| 1999-07-08 | 13,750 | 13,750 | 13,400 | 13,450 | 98,000 | 6,725 |
| 1999-07-07 | 13,850 | 13,940 | 13,680 | 13,770 | 176,000 | 6,885 |
| 1999-07-06 | 14,100 | 14,100 | 13,580 | 13,850 | 204,000 | 6,925 |
| 1999-07-05 | 13,700 | 14,240 | 13,600 | 13,900 | 379,000 | 6,950 |
| 1999-07-02 | 13,410 | 13,500 | 13,030 | 13,500 | 359,000 | 6,750 |
| 1999-07-01 | 12,800 | 12,990 | 12,700 | 12,810 | 237,000 | 6,405 |
| 1999-06-30 | 12,990 | 13,040 | 12,550 | 12,600 | 250,000 | 6,300 |
| 1999-06-29 | 12,700 | 13,000 | 12,530 | 12,800 | 161,000 | 6,400 |
| 1999-06-28 | 12,550 | 12,660 | 12,550 | 12,600 | 153,000 | 6,300 |
| 1999-06-25 | 12,990 | 12,990 | 12,610 | 12,750 | 256,000 | 6,375 |
| 1999-06-24 | 13,250 | 13,250 | 13,100 | 13,190 | 175,000 | 6,595 |
| 1999-06-23 | 13,110 | 13,350 | 13,030 | 13,300 | 282,000 | 6,650 |
| 1999-06-22 | 12,950 | 13,370 | 12,700 | 13,100 | 499,000 | 6,550 |
| 1999-06-21 | 12,570 | 12,580 | 12,500 | 12,500 | 195,000 | 6,250 |
| 1999-06-18 | 12,390 | 12,490 | 12,330 | 12,370 | 419,000 | 6,185 |
| 1999-06-17 | 12,270 | 12,300 | 12,100 | 12,190 | 219,000 | 6,095 |
| 1999-06-16 | 12,110 | 12,210 | 12,100 | 12,180 | 134,000 | 6,090 |
| 1999-06-15 | 12,280 | 12,290 | 12,130 | 12,210 | 158,000 | 6,105 |
| 1999-06-14 | 12,130 | 12,300 | 12,010 | 12,300 | 444,000 | 6,150 |
| 1999-06-11 | 12,000 | 12,170 | 11,800 | 11,800 | 468,000 | 5,900 |
| 1999-06-10 | 11,660 | 12,000 | 11,600 | 12,000 | 208,000 | 6,000 |
| 1999-06-09 | 11,650 | 11,890 | 11,650 | 11,780 | 100,000 | 5,890 |
| 1999-06-08 | 11,840 | 11,850 | 11,750 | 11,850 | 97,000 | 5,925 |
| 1999-06-07 | 11,830 | 11,870 | 11,710 | 11,800 | 96,000 | 5,900 |
| 1999-06-04 | 11,710 | 11,870 | 11,620 | 11,850 | 196,000 | 5,925 |
| 1999-06-03 | 11,500 | 11,700 | 11,390 | 11,650 | 175,000 | 5,825 |
| 1999-06-02 | 11,600 | 11,600 | 11,280 | 11,570 | 116,000 | 5,785 |
| 1999-06-01 | 11,340 | 11,400 | 11,220 | 11,300 | 120,000 | 5,650 |
| 1999-05-31 | 11,500 | 11,510 | 11,160 | 11,160 | 184,000 | 5,580 |
| 1999-05-28 | 11,500 | 11,540 | 11,400 | 11,500 | 194,000 | 5,750 |
| 1999-05-27 | 11,890 | 11,890 | 11,600 | 11,700 | 86,000 | 5,850 |
| 1999-05-26 | 11,790 | 11,950 | 11,700 | 11,890 | 178,000 | 5,945 |
| 1999-05-25 | 11,490 | 11,950 | 11,450 | 11,790 | 203,000 | 5,895 |
| 1999-05-24 | 11,340 | 11,600 | 11,000 | 11,490 | 125,000 | 5,745 |
| 1999-05-21 | 11,150 | 11,240 | 11,050 | 11,140 | 210,000 | 5,570 |
| 1999-05-20 | 11,400 | 11,600 | 11,290 | 11,350 | 219,000 | 5,675 |
| 1999-05-19 | 11,590 | 11,650 | 11,350 | 11,600 | 115,000 | 5,800 |
| 1999-05-18 | 11,500 | 11,590 | 11,460 | 11,500 | 250,000 | 5,750 |
| 1999-05-17 | 11,360 | 11,500 | 11,340 | 11,390 | 183,000 | 5,695 |
| 1999-05-14 | 12,000 | 12,000 | 11,720 | 11,760 | 266,000 | 5,880 |
| 1999-05-13 | 11,940 | 12,090 | 11,700 | 12,090 | 303,000 | 6,045 |
| 1999-05-12 | 11,570 | 11,950 | 11,570 | 11,650 | 208,000 | 5,825 |
| 1999-05-11 | 11,560 | 11,700 | 11,500 | 11,560 | 138,000 | 5,780 |
| 1999-05-10 | 11,950 | 11,950 | 11,600 | 11,760 | 155,000 | 5,880 |
| 1999-05-07 | 12,150 | 12,150 | 11,700 | 11,800 | 225,000 | 5,900 |
| 1999-05-06 | 11,890 | 11,980 | 11,660 | 11,950 | 399,000 | 5,975 |
| 1999-04-30 | 11,850 | 11,850 | 11,530 | 11,660 | 219,000 | 5,830 |
| 1999-04-28 | 11,500 | 11,800 | 11,360 | 11,650 | 361,000 | 5,825 |
| 1999-04-27 | 11,310 | 11,530 | 11,300 | 11,300 | 308,000 | 5,650 |
| 1999-04-26 | 11,330 | 11,480 | 11,250 | 11,330 | 229,000 | 5,665 |
| 1999-04-23 | 11,050 | 11,100 | 10,900 | 10,950 | 269,000 | 5,475 |
| 1999-04-22 | 11,000 | 11,150 | 10,930 | 10,980 | 126,000 | 5,490 |
| 1999-04-21 | 11,180 | 11,180 | 10,670 | 10,850 | 226,000 | 5,425 |
| 1999-04-20 | 11,100 | 11,100 | 10,630 | 10,800 | 317,000 | 5,400 |
| 1999-04-19 | 11,030 | 11,240 | 10,960 | 11,240 | 367,000 | 5,620 |
| 1999-04-16 | 11,200 | 11,320 | 11,010 | 11,010 | 266,000 | 5,505 |
| 1999-04-15 | 11,560 | 11,640 | 11,330 | 11,330 | 201,000 | 5,665 |
| 1999-04-14 | 12,090 | 12,090 | 11,530 | 11,740 | 238,000 | 5,870 |
| 1999-04-13 | 11,750 | 11,940 | 11,750 | 11,890 | 173,000 | 5,945 |
| 1999-04-12 | 11,800 | 11,810 | 11,550 | 11,550 | 193,000 | 5,775 |
| 1999-04-09 | 12,400 | 12,450 | 11,740 | 11,820 | 522,000 | 5,910 |
| 1999-04-08 | 11,870 | 12,000 | 11,720 | 12,000 | 265,000 | 6,000 |
| 1999-04-07 | 11,700 | 11,990 | 11,540 | 11,670 | 380,000 | 5,835 |
| 1999-04-06 | 12,040 | 12,050 | 11,530 | 11,650 | 375,000 | 5,825 |
| 1999-04-05 | 12,200 | 12,400 | 12,000 | 12,050 | 211,000 | 6,025 |
| 1999-04-02 | 12,850 | 13,000 | 12,400 | 12,400 | 283,000 | 6,200 |
| 1999-04-01 | 11,620 | 12,850 | 11,510 | 12,310 | 712,000 | 6,155 |
| 1999-03-31 | 11,300 | 11,300 | 11,100 | 11,220 | 124,000 | 5,610 |
| 1999-03-30 | 11,650 | 11,690 | 11,150 | 11,400 | 223,000 | 5,700 |
| 1999-03-29 | 11,170 | 11,650 | 11,170 | 11,480 | 184,000 | 5,740 |
| 1999-03-26 | 11,140 | 11,770 | 11,050 | 11,200 | 338,000 | 5,600 |
| 1999-03-25 | 10,950 | 10,950 | 10,700 | 10,800 | 208,000 | 5,400 |
| 1999-03-24 | 10,460 | 11,750 | 10,260 | 10,510 | 475,000 | 5,255 |
| 1999-03-23 | 10,000 | 10,100 | 9,900 | 10,060 | 211,000 | 5,030 |
| 1999-03-19 | 10,000 | 10,130 | 9,870 | 9,900 | 181,000 | 4,950 |
| 1999-03-18 | 10,280 | 10,350 | 9,990 | 9,990 | 258,000 | 4,995 |
| 1999-03-17 | 9,990 | 10,250 | 9,900 | 10,170 | 370,000 | 5,085 |
| 1999-03-16 | 9,880 | 9,950 | 9,650 | 9,930 | 258,000 | 4,965 |
| 1999-03-15 | 9,510 | 9,800 | 9,480 | 9,770 | 241,000 | 4,885 |
| 1999-03-12 | 9,380 | 9,430 | 9,250 | 9,410 | 338,000 | 4,705 |
| 1999-03-11 | 9,530 | 9,680 | 9,400 | 9,480 | 249,000 | 4,740 |
| 1999-03-10 | 9,450 | 9,600 | 9,440 | 9,550 | 151,000 | 4,775 |
| 1999-03-09 | 9,410 | 9,460 | 9,300 | 9,440 | 181,000 | 4,720 |
| 1999-03-08 | 9,410 | 9,450 | 9,210 | 9,210 | 127,000 | 4,605 |
| 1999-03-05 | 9,200 | 9,400 | 9,160 | 9,400 | 215,000 | 4,700 |
| 1999-03-04 | 9,180 | 9,200 | 9,110 | 9,190 | 89,000 | 4,595 |
| 1999-03-03 | 9,080 | 9,200 | 9,050 | 9,200 | 125,000 | 4,600 |
| 1999-03-02 | 9,270 | 9,270 | 9,030 | 9,100 | 233,000 | 4,550 |
| 1999-03-01 | 9,320 | 9,380 | 9,210 | 9,210 | 124,000 | 4,605 |
| 1999-02-26 | 9,390 | 9,430 | 9,210 | 9,210 | 106,000 | 4,605 |
| 1999-02-25 | 9,300 | 9,470 | 9,300 | 9,460 | 135,000 | 4,730 |
| 1999-02-24 | 9,460 | 9,500 | 9,410 | 9,500 | 132,000 | 4,750 |
| 1999-02-23 | 9,330 | 9,640 | 9,330 | 9,570 | 259,000 | 4,785 |
| 1999-02-22 | 9,270 | 9,410 | 9,220 | 9,410 | 193,000 | 4,705 |
| 1999-02-19 | 9,100 | 9,270 | 9,100 | 9,270 | 228,000 | 4,635 |
| 1999-02-18 | 9,000 | 9,000 | 8,880 | 8,950 | 188,000 | 4,475 |
| 1999-02-17 | 9,080 | 9,100 | 8,950 | 8,950 | 95,000 | 4,475 |
| 1999-02-16 | 9,160 | 9,240 | 9,140 | 9,180 | 141,000 | 4,590 |
| 1999-02-15 | 9,150 | 9,200 | 9,130 | 9,180 | 76,000 | 4,590 |
| 1999-02-12 | 9,100 | 9,100 | 9,000 | 9,070 | 73,000 | 4,535 |
| 1999-02-10 | 8,870 | 9,070 | 8,870 | 9,000 | 207,000 | 4,500 |
| 1999-02-09 | 8,880 | 8,960 | 8,800 | 8,840 | 208,000 | 4,420 |
| 1999-02-08 | 9,000 | 9,000 | 8,950 | 8,980 | 55,000 | 4,490 |
| 1999-02-05 | 8,950 | 8,990 | 8,900 | 8,990 | 162,000 | 4,495 |
| 1999-02-04 | 9,040 | 9,060 | 8,840 | 8,850 | 291,000 | 4,425 |
| 1999-02-03 | 9,150 | 9,160 | 9,110 | 9,110 | 92,000 | 4,555 |
| 1999-02-02 | 9,340 | 9,340 | 9,210 | 9,230 | 85,000 | 4,615 |
| 1999-02-01 | 9,350 | 9,370 | 9,220 | 9,240 | 163,000 | 4,620 |
| 1999-01-29 | 9,250 | 9,340 | 9,220 | 9,290 | 466,000 | 4,645 |
| 1999-01-28 | 9,180 | 9,180 | 9,120 | 9,120 | 212,000 | 4,560 |
| 1999-01-27 | 9,150 | 9,280 | 9,130 | 9,150 | 229,000 | 4,575 |
| 1999-01-26 | 9,250 | 9,300 | 9,120 | 9,220 | 188,000 | 4,610 |
| 1999-01-25 | 9,130 | 9,260 | 9,120 | 9,240 | 96,000 | 4,620 |
| 1999-01-22 | 9,180 | 9,210 | 9,130 | 9,130 | 141,000 | 4,565 |
| 1999-01-21 | 9,350 | 9,350 | 9,270 | 9,280 | 132,000 | 4,640 |
| 1999-01-20 | 9,310 | 9,400 | 9,200 | 9,400 | 85,000 | 4,700 |
| 1999-01-19 | 9,430 | 9,470 | 9,400 | 9,410 | 154,000 | 4,705 |
| 1999-01-18 | 9,310 | 9,400 | 9,300 | 9,330 | 68,000 | 4,665 |
| 1999-01-14 | 9,060 | 9,420 | 9,060 | 9,400 | 208,000 | 4,700 |
| 1999-01-13 | 9,100 | 9,150 | 9,030 | 9,040 | 215,000 | 4,520 |
| 1999-01-12 | 9,450 | 9,450 | 9,250 | 9,400 | 96,000 | 4,700 |
| 1999-01-11 | 9,540 | 9,550 | 9,430 | 9,430 | 123,000 | 4,715 |
| 1999-01-08 | 9,340 | 9,650 | 9,340 | 9,570 | 176,000 | 4,785 |
| 1999-01-07 | 9,510 | 9,550 | 9,350 | 9,350 | 212,000 | 4,675 |
| 1999-01-06 | 9,250 | 9,450 | 9,200 | 9,400 | 149,000 | 4,700 |
| 1999-01-05 | 9,220 | 9,280 | 9,200 | 9,250 | 282,000 | 4,625 |
| 1999-01-04 | 9,160 | 9,200 | 9,120 | 9,120 | 22,000 | 4,560 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
