9742 (株)アイネス 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 | 3,150 | 3,310 | 3,140 | 3,310 | 49,000 | 3,310 |
| 1999-12-29 | 3,090 | 3,290 | 3,090 | 3,290 | 129,000 | 3,290 |
| 1999-12-28 | 3,090 | 3,110 | 3,000 | 3,020 | 109,000 | 3,020 |
| 1999-12-27 | 3,150 | 3,220 | 3,070 | 3,100 | 114,000 | 3,100 |
| 1999-12-24 | 3,500 | 3,500 | 3,300 | 3,300 | 290,000 | 3,300 |
| 1999-12-22 | 3,200 | 3,430 | 3,160 | 3,400 | 619,000 | 3,400 |
| 1999-12-21 | 2,900 | 3,190 | 2,850 | 3,110 | 409,000 | 3,110 |
| 1999-12-20 | 3,480 | 3,550 | 3,010 | 3,010 | 553,000 | 3,010 |
| 1999-12-17 | 3,210 | 3,550 | 3,210 | 3,440 | 1,327,000 | 3,440 |
| 1999-12-16 | 3,050 | 3,160 | 3,010 | 3,160 | 1,547,000 | 3,160 |
| 1999-12-15 | 2,470 | 2,760 | 2,460 | 2,760 | 874,000 | 2,760 |
| 1999-12-14 | 2,310 | 2,410 | 2,285 | 2,360 | 143,000 | 2,360 |
| 1999-12-13 | 2,300 | 2,480 | 2,270 | 2,270 | 191,000 | 2,270 |
| 1999-12-10 | 2,300 | 2,350 | 2,270 | 2,300 | 335,000 | 2,300 |
| 1999-12-09 | 2,475 | 2,475 | 2,315 | 2,315 | 217,000 | 2,315 |
| 1999-12-08 | 2,590 | 2,630 | 2,420 | 2,500 | 604,000 | 2,500 |
| 1999-12-07 | 2,510 | 2,590 | 2,320 | 2,590 | 1,643,000 | 2,590 |
| 1999-12-06 | 2,015 | 2,200 | 2,015 | 2,200 | 181,000 | 2,200 |
| 1999-12-03 | 2,010 | 2,050 | 1,975 | 2,000 | 164,000 | 2,000 |
| 1999-12-02 | 2,055 | 2,070 | 1,980 | 2,050 | 241,000 | 2,050 |
| 1999-12-01 | 2,190 | 2,190 | 2,020 | 2,040 | 209,000 | 2,040 |
| 1999-11-30 | 2,190 | 2,300 | 2,170 | 2,195 | 609,000 | 2,195 |
| 1999-11-29 | 2,050 | 2,170 | 2,010 | 2,170 | 289,000 | 2,170 |
| 1999-11-26 | 2,000 | 2,050 | 2,000 | 2,025 | 186,000 | 2,025 |
| 1999-11-25 | 2,100 | 2,120 | 2,010 | 2,030 | 228,000 | 2,030 |
| 1999-11-24 | 2,100 | 2,180 | 2,080 | 2,100 | 211,000 | 2,100 |
| 1999-11-22 | 2,150 | 2,150 | 2,010 | 2,140 | 423,000 | 2,140 |
| 1999-11-19 | 2,150 | 2,190 | 1,990 | 1,990 | 673,000 | 1,990 |
| 1999-11-18 | 2,000 | 2,095 | 1,910 | 2,075 | 980,000 | 2,075 |
| 1999-11-17 | 2,550 | 2,605 | 2,095 | 2,230 | 777,000 | 2,230 |
| 1999-11-16 | 2,220 | 2,500 | 2,050 | 2,375 | 1,868,000 | 2,375 |
| 1999-11-15 | 1,860 | 2,100 | 1,860 | 2,100 | 741,000 | 2,100 |
| 1999-11-12 | 1,830 | 1,830 | 1,785 | 1,800 | 361,000 | 1,800 |
| 1999-11-11 | 1,870 | 1,870 | 1,830 | 1,830 | 444,000 | 1,830 |
| 1999-11-10 | 1,875 | 1,909 | 1,860 | 1,860 | 151,000 | 1,860 |
| 1999-11-09 | 1,845 | 1,910 | 1,801 | 1,893 | 103,000 | 1,893 |
| 1999-11-08 | 1,890 | 1,894 | 1,824 | 1,853 | 190,000 | 1,853 |
| 1999-11-05 | 1,871 | 1,900 | 1,760 | 1,785 | 187,000 | 1,785 |
| 1999-11-04 | 1,910 | 1,979 | 1,860 | 1,870 | 403,000 | 1,870 |
| 1999-11-02 | 1,695 | 1,820 | 1,671 | 1,820 | 203,000 | 1,820 |
| 1999-11-01 | 1,655 | 1,715 | 1,655 | 1,695 | 23,000 | 1,695 |
| 1999-10-29 | 1,720 | 1,720 | 1,648 | 1,679 | 112,000 | 1,679 |
| 1999-10-28 | 1,643 | 1,670 | 1,643 | 1,656 | 78,000 | 1,656 |
| 1999-10-27 | 1,690 | 1,700 | 1,620 | 1,642 | 108,000 | 1,642 |
| 1999-10-26 | 1,774 | 1,774 | 1,680 | 1,690 | 104,000 | 1,690 |
| 1999-10-25 | 1,781 | 1,792 | 1,750 | 1,774 | 58,000 | 1,774 |
| 1999-10-22 | 1,771 | 1,780 | 1,742 | 1,742 | 25,000 | 1,742 |
| 1999-10-21 | 1,872 | 1,872 | 1,770 | 1,770 | 75,000 | 1,770 |
| 1999-10-20 | 1,700 | 1,787 | 1,700 | 1,752 | 77,000 | 1,752 |
| 1999-10-19 | 1,650 | 1,709 | 1,650 | 1,700 | 62,000 | 1,700 |
| 1999-10-18 | 1,629 | 1,740 | 1,629 | 1,652 | 87,000 | 1,652 |
| 1999-10-15 | 1,860 | 1,860 | 1,802 | 1,809 | 50,000 | 1,809 |
| 1999-10-14 | 1,928 | 1,928 | 1,850 | 1,860 | 62,000 | 1,860 |
| 1999-10-13 | 1,890 | 1,930 | 1,888 | 1,928 | 114,000 | 1,928 |
| 1999-10-12 | 1,889 | 1,900 | 1,882 | 1,890 | 116,000 | 1,890 |
| 1999-10-08 | 1,847 | 1,890 | 1,836 | 1,859 | 61,000 | 1,859 |
| 1999-10-07 | 1,876 | 1,900 | 1,876 | 1,886 | 90,000 | 1,886 |
| 1999-10-06 | 1,806 | 1,880 | 1,806 | 1,875 | 55,000 | 1,875 |
| 1999-10-05 | 1,900 | 1,900 | 1,801 | 1,806 | 93,000 | 1,806 |
| 1999-10-04 | 1,850 | 1,850 | 1,820 | 1,820 | 59,000 | 1,820 |
| 1999-10-01 | 1,900 | 1,920 | 1,900 | 1,910 | 46,000 | 1,910 |
| 1999-09-30 | 1,870 | 1,900 | 1,850 | 1,880 | 55,000 | 1,880 |
| 1999-09-29 | 1,860 | 1,860 | 1,759 | 1,761 | 166,000 | 1,761 |
| 1999-09-28 | 1,891 | 1,980 | 1,891 | 1,950 | 121,000 | 1,950 |
| 1999-09-27 | 1,836 | 1,909 | 1,836 | 1,875 | 120,000 | 1,875 |
| 1999-09-24 | 1,820 | 1,837 | 1,769 | 1,835 | 142,000 | 1,835 |
| 1999-09-22 | 1,850 | 1,870 | 1,820 | 1,820 | 79,000 | 1,820 |
| 1999-09-21 | 1,970 | 1,980 | 1,940 | 1,940 | 113,000 | 1,940 |
| 1999-09-20 | 1,999 | 2,010 | 1,950 | 1,970 | 209,000 | 1,970 |
| 1999-09-17 | 2,120 | 2,120 | 2,025 | 2,050 | 122,000 | 2,050 |
| 1999-09-16 | 2,100 | 2,120 | 2,005 | 2,120 | 356,000 | 2,120 |
| 1999-09-14 | 2,250 | 2,250 | 2,040 | 2,145 | 794,000 | 2,145 |
| 1999-09-13 | 1,840 | 2,060 | 1,835 | 2,060 | 654,000 | 2,060 |
| 1999-09-10 | 1,728 | 1,820 | 1,727 | 1,760 | 242,000 | 1,760 |
| 1999-09-09 | 1,712 | 1,731 | 1,712 | 1,728 | 70,000 | 1,728 |
| 1999-09-08 | 1,760 | 1,760 | 1,670 | 1,713 | 89,000 | 1,713 |
| 1999-09-07 | 1,741 | 1,760 | 1,730 | 1,760 | 128,000 | 1,760 |
| 1999-09-06 | 1,740 | 1,761 | 1,725 | 1,729 | 151,000 | 1,729 |
| 1999-09-03 | 1,740 | 1,750 | 1,710 | 1,735 | 94,000 | 1,735 |
| 1999-09-02 | 1,755 | 1,770 | 1,725 | 1,770 | 147,000 | 1,770 |
| 1999-09-01 | 1,739 | 1,755 | 1,692 | 1,755 | 149,000 | 1,755 |
| 1999-08-31 | 1,730 | 1,740 | 1,719 | 1,726 | 142,000 | 1,726 |
| 1999-08-30 | 1,619 | 1,730 | 1,600 | 1,705 | 95,000 | 1,705 |
| 1999-08-27 | 1,610 | 1,630 | 1,610 | 1,625 | 16,000 | 1,625 |
| 1999-08-26 | 1,650 | 1,650 | 1,600 | 1,640 | 31,000 | 1,640 |
| 1999-08-25 | 1,620 | 1,630 | 1,614 | 1,620 | 51,000 | 1,620 |
| 1999-08-24 | 1,600 | 1,600 | 1,581 | 1,600 | 13,000 | 1,600 |
| 1999-08-23 | 1,575 | 1,600 | 1,575 | 1,580 | 78,000 | 1,580 |
| 1999-08-20 | 1,551 | 1,580 | 1,551 | 1,575 | 19,000 | 1,575 |
| 1999-08-19 | 1,579 | 1,580 | 1,576 | 1,580 | 26,000 | 1,580 |
| 1999-08-18 | 1,600 | 1,620 | 1,600 | 1,612 | 22,000 | 1,612 |
| 1999-08-17 | 1,659 | 1,659 | 1,569 | 1,610 | 26,000 | 1,610 |
| 1999-08-16 | 1,660 | 1,661 | 1,650 | 1,660 | 14,000 | 1,660 |
| 1999-08-13 | 1,618 | 1,640 | 1,600 | 1,640 | 48,000 | 1,640 |
| 1999-08-12 | 1,570 | 1,590 | 1,545 | 1,588 | 29,000 | 1,588 |
| 1999-08-11 | 1,561 | 1,579 | 1,550 | 1,560 | 23,000 | 1,560 |
| 1999-08-10 | 1,530 | 1,559 | 1,530 | 1,551 | 30,000 | 1,551 |
| 1999-08-09 | 1,521 | 1,530 | 1,520 | 1,530 | 9,000 | 1,530 |
| 1999-08-06 | 1,550 | 1,579 | 1,520 | 1,520 | 76,000 | 1,520 |
| 1999-08-05 | 1,605 | 1,624 | 1,520 | 1,520 | 43,000 | 1,520 |
| 1999-08-04 | 1,650 | 1,700 | 1,632 | 1,635 | 45,000 | 1,635 |
| 1999-08-03 | 1,701 | 1,701 | 1,650 | 1,670 | 20,000 | 1,670 |
| 1999-08-02 | 1,690 | 1,690 | 1,626 | 1,671 | 34,000 | 1,671 |
| 1999-07-30 | 1,717 | 1,744 | 1,710 | 1,721 | 144,000 | 1,721 |
| 1999-07-29 | 1,683 | 1,750 | 1,653 | 1,687 | 156,000 | 1,687 |
| 1999-07-28 | 1,600 | 1,650 | 1,578 | 1,623 | 58,000 | 1,623 |
| 1999-07-27 | 1,570 | 1,579 | 1,550 | 1,550 | 85,000 | 1,550 |
| 1999-07-26 | 1,630 | 1,630 | 1,590 | 1,625 | 38,000 | 1,625 |
| 1999-07-23 | 1,560 | 1,650 | 1,560 | 1,600 | 84,000 | 1,600 |
| 1999-07-22 | 1,650 | 1,690 | 1,647 | 1,651 | 128,000 | 1,651 |
| 1999-07-21 | 1,780 | 1,780 | 1,700 | 1,740 | 103,000 | 1,740 |
| 1999-07-19 | 1,815 | 1,815 | 1,782 | 1,800 | 98,000 | 1,800 |
| 1999-07-16 | 1,732 | 1,801 | 1,732 | 1,755 | 172,000 | 1,755 |
| 1999-07-15 | 1,730 | 1,750 | 1,710 | 1,732 | 167,000 | 1,732 |
| 1999-07-14 | 1,785 | 1,820 | 1,750 | 1,752 | 161,000 | 1,752 |
| 1999-07-13 | 1,799 | 1,889 | 1,799 | 1,845 | 239,000 | 1,845 |
| 1999-07-12 | 1,829 | 1,889 | 1,829 | 1,859 | 417,000 | 1,859 |
| 1999-07-09 | 1,790 | 1,840 | 1,770 | 1,822 | 799,000 | 1,822 |
| 1999-07-08 | 1,750 | 1,820 | 1,735 | 1,771 | 777,000 | 1,771 |
| 1999-07-07 | 1,700 | 1,720 | 1,690 | 1,710 | 345,000 | 1,710 |
| 1999-07-06 | 1,700 | 1,750 | 1,650 | 1,671 | 394,000 | 1,671 |
| 1999-07-05 | 1,630 | 1,685 | 1,630 | 1,675 | 229,000 | 1,675 |
| 1999-07-02 | 1,600 | 1,601 | 1,575 | 1,600 | 92,000 | 1,600 |
| 1999-07-01 | 1,580 | 1,612 | 1,580 | 1,580 | 128,000 | 1,580 |
| 1999-06-30 | 1,630 | 1,630 | 1,580 | 1,580 | 128,000 | 1,580 |
| 1999-06-29 | 1,570 | 1,679 | 1,565 | 1,580 | 148,000 | 1,580 |
| 1999-06-28 | 1,507 | 1,555 | 1,507 | 1,540 | 45,000 | 1,540 |
| 1999-06-25 | 1,510 | 1,540 | 1,500 | 1,505 | 100,000 | 1,505 |
| 1999-06-24 | 1,601 | 1,621 | 1,560 | 1,570 | 121,000 | 1,570 |
| 1999-06-23 | 1,680 | 1,680 | 1,600 | 1,621 | 389,000 | 1,621 |
| 1999-06-22 | 1,567 | 1,689 | 1,529 | 1,689 | 577,000 | 1,689 |
| 1999-06-21 | 1,436 | 1,537 | 1,436 | 1,537 | 237,000 | 1,537 |
| 1999-06-18 | 1,480 | 1,480 | 1,445 | 1,456 | 87,000 | 1,456 |
| 1999-06-17 | 1,419 | 1,489 | 1,419 | 1,470 | 210,000 | 1,470 |
| 1999-06-16 | 1,400 | 1,410 | 1,380 | 1,410 | 55,000 | 1,410 |
| 1999-06-15 | 1,400 | 1,420 | 1,400 | 1,401 | 213,000 | 1,401 |
| 1999-06-14 | 1,400 | 1,400 | 1,360 | 1,380 | 50,000 | 1,380 |
| 1999-06-11 | 1,387 | 1,400 | 1,384 | 1,398 | 151,000 | 1,398 |
| 1999-06-10 | 1,400 | 1,400 | 1,380 | 1,387 | 92,000 | 1,387 |
| 1999-06-09 | 1,360 | 1,447 | 1,360 | 1,420 | 261,000 | 1,420 |
| 1999-06-08 | 1,360 | 1,369 | 1,350 | 1,357 | 64,000 | 1,357 |
| 1999-06-07 | 1,368 | 1,379 | 1,350 | 1,350 | 110,000 | 1,350 |
| 1999-06-04 | 1,320 | 1,350 | 1,300 | 1,328 | 131,000 | 1,328 |
| 1999-06-03 | 1,310 | 1,310 | 1,281 | 1,310 | 127,000 | 1,310 |
| 1999-06-02 | 1,314 | 1,330 | 1,305 | 1,309 | 156,000 | 1,309 |
| 1999-06-01 | 1,260 | 1,300 | 1,260 | 1,294 | 49,000 | 1,294 |
| 1999-05-31 | 1,270 | 1,270 | 1,240 | 1,240 | 19,000 | 1,240 |
| 1999-05-28 | 1,250 | 1,270 | 1,230 | 1,270 | 96,000 | 1,270 |
| 1999-05-27 | 1,280 | 1,280 | 1,250 | 1,259 | 113,000 | 1,259 |
| 1999-05-26 | 1,230 | 1,284 | 1,220 | 1,280 | 106,000 | 1,280 |
| 1999-05-25 | 1,237 | 1,243 | 1,235 | 1,235 | 123,000 | 1,235 |
| 1999-05-24 | 1,260 | 1,280 | 1,230 | 1,237 | 253,000 | 1,237 |
| 1999-05-21 | 1,233 | 1,266 | 1,230 | 1,257 | 379,000 | 1,257 |
| 1999-05-20 | 1,410 | 1,415 | 1,270 | 1,333 | 151,000 | 1,333 |
| 1999-05-19 | 1,450 | 1,460 | 1,430 | 1,439 | 29,000 | 1,439 |
| 1999-05-18 | 1,481 | 1,520 | 1,460 | 1,460 | 83,000 | 1,460 |
| 1999-05-17 | 1,544 | 1,544 | 1,475 | 1,499 | 23,000 | 1,499 |
| 1999-05-14 | 1,515 | 1,544 | 1,515 | 1,544 | 29,000 | 1,544 |
| 1999-05-13 | 1,590 | 1,590 | 1,540 | 1,575 | 72,000 | 1,575 |
| 1999-05-12 | 1,491 | 1,530 | 1,491 | 1,530 | 15,000 | 1,530 |
| 1999-05-11 | 1,508 | 1,508 | 1,471 | 1,485 | 60,000 | 1,485 |
| 1999-05-10 | 1,570 | 1,570 | 1,490 | 1,538 | 44,000 | 1,538 |
| 1999-05-07 | 1,600 | 1,600 | 1,555 | 1,570 | 66,000 | 1,570 |
| 1999-05-06 | 1,580 | 1,600 | 1,580 | 1,580 | 72,000 | 1,580 |
| 1999-04-30 | 1,603 | 1,630 | 1,580 | 1,580 | 86,000 | 1,580 |
| 1999-04-28 | 1,566 | 1,610 | 1,550 | 1,603 | 141,000 | 1,603 |
| 1999-04-27 | 1,524 | 1,550 | 1,524 | 1,536 | 71,000 | 1,536 |
| 1999-04-26 | 1,542 | 1,565 | 1,520 | 1,554 | 113,000 | 1,554 |
| 1999-04-23 | 1,500 | 1,538 | 1,500 | 1,515 | 53,000 | 1,515 |
| 1999-04-22 | 1,500 | 1,504 | 1,494 | 1,504 | 77,000 | 1,504 |
| 1999-04-21 | 1,490 | 1,508 | 1,480 | 1,494 | 61,000 | 1,494 |
| 1999-04-20 | 1,500 | 1,500 | 1,480 | 1,490 | 49,000 | 1,490 |
| 1999-04-19 | 1,500 | 1,540 | 1,490 | 1,490 | 70,000 | 1,490 |
| 1999-04-16 | 1,515 | 1,515 | 1,451 | 1,451 | 188,000 | 1,451 |
| 1999-04-15 | 1,470 | 1,510 | 1,461 | 1,500 | 144,000 | 1,500 |
| 1999-04-14 | 1,440 | 1,473 | 1,420 | 1,429 | 227,000 | 1,429 |
| 1999-04-13 | 1,540 | 1,540 | 1,509 | 1,510 | 125,000 | 1,510 |
| 1999-04-12 | 1,530 | 1,600 | 1,530 | 1,540 | 46,000 | 1,540 |
| 1999-04-09 | 1,570 | 1,590 | 1,551 | 1,560 | 157,000 | 1,560 |
| 1999-04-08 | 1,580 | 1,590 | 1,550 | 1,560 | 115,000 | 1,560 |
| 1999-04-07 | 1,650 | 1,650 | 1,620 | 1,620 | 42,000 | 1,620 |
| 1999-04-06 | 1,650 | 1,650 | 1,620 | 1,650 | 53,000 | 1,650 |
| 1999-04-05 | 1,628 | 1,750 | 1,628 | 1,650 | 125,000 | 1,650 |
| 1999-04-02 | 1,610 | 1,630 | 1,570 | 1,611 | 72,000 | 1,611 |
| 1999-04-01 | 1,525 | 1,550 | 1,520 | 1,550 | 200,000 | 1,550 |
| 1999-03-31 | 1,650 | 1,650 | 1,551 | 1,555 | 233,000 | 1,555 |
| 1999-03-30 | 1,650 | 1,700 | 1,580 | 1,595 | 310,000 | 1,595 |
| 1999-03-29 | 1,497 | 1,600 | 1,480 | 1,570 | 162,000 | 1,570 |
| 1999-03-26 | 1,440 | 1,469 | 1,440 | 1,468 | 106,000 | 1,468 |
| 1999-03-25 | 1,430 | 1,440 | 1,415 | 1,440 | 132,000 | 1,440 |
| 1999-03-24 | 1,400 | 1,400 | 1,380 | 1,381 | 118,000 | 1,381 |
| 1999-03-23 | 1,417 | 1,450 | 1,400 | 1,402 | 326,000 | 1,402 |
| 1999-03-19 | 1,300 | 1,350 | 1,290 | 1,350 | 228,000 | 1,350 |
| 1999-03-18 | 1,201 | 1,280 | 1,200 | 1,241 | 312,000 | 1,241 |
| 1999-03-17 | 1,220 | 1,220 | 1,195 | 1,200 | 140,000 | 1,200 |
| 1999-03-16 | 1,210 | 1,237 | 1,210 | 1,227 | 82,000 | 1,227 |
| 1999-03-15 | 1,260 | 1,260 | 1,240 | 1,250 | 49,000 | 1,250 |
| 1999-03-12 | 1,221 | 1,270 | 1,221 | 1,260 | 88,000 | 1,260 |
| 1999-03-11 | 1,220 | 1,247 | 1,210 | 1,211 | 53,000 | 1,211 |
| 1999-03-10 | 1,238 | 1,259 | 1,200 | 1,200 | 93,000 | 1,200 |
| 1999-03-09 | 1,260 | 1,260 | 1,215 | 1,215 | 170,000 | 1,215 |
| 1999-03-08 | 1,230 | 1,250 | 1,200 | 1,200 | 73,000 | 1,200 |
| 1999-03-05 | 1,217 | 1,240 | 1,217 | 1,230 | 58,000 | 1,230 |
| 1999-03-04 | 1,220 | 1,220 | 1,199 | 1,206 | 23,000 | 1,206 |
| 1999-03-03 | 1,199 | 1,208 | 1,198 | 1,198 | 73,000 | 1,198 |
| 1999-03-02 | 1,204 | 1,225 | 1,204 | 1,204 | 33,000 | 1,204 |
| 1999-03-01 | 1,285 | 1,290 | 1,223 | 1,223 | 66,000 | 1,223 |
| 1999-02-26 | 1,280 | 1,290 | 1,253 | 1,275 | 187,000 | 1,275 |
| 1999-02-25 | 1,200 | 1,250 | 1,185 | 1,250 | 165,000 | 1,250 |
| 1999-02-24 | 1,184 | 1,187 | 1,174 | 1,185 | 61,000 | 1,185 |
| 1999-02-23 | 1,160 | 1,184 | 1,151 | 1,172 | 45,000 | 1,172 |
| 1999-02-22 | 1,163 | 1,163 | 1,130 | 1,160 | 13,000 | 1,160 |
| 1999-02-19 | 1,150 | 1,159 | 1,118 | 1,125 | 25,000 | 1,125 |
| 1999-02-18 | 1,165 | 1,165 | 1,100 | 1,125 | 60,000 | 1,125 |
| 1999-02-17 | 1,200 | 1,200 | 1,170 | 1,185 | 40,000 | 1,185 |
| 1999-02-16 | 1,180 | 1,198 | 1,171 | 1,196 | 72,000 | 1,196 |
| 1999-02-15 | 1,160 | 1,180 | 1,151 | 1,162 | 45,000 | 1,162 |
| 1999-02-12 | 1,124 | 1,160 | 1,124 | 1,150 | 22,000 | 1,150 |
| 1999-02-10 | 1,100 | 1,123 | 1,100 | 1,123 | 87,000 | 1,123 |
| 1999-02-09 | 1,155 | 1,155 | 1,113 | 1,113 | 16,000 | 1,113 |
| 1999-02-08 | 1,157 | 1,157 | 1,135 | 1,157 | 52,000 | 1,157 |
| 1999-02-05 | 1,159 | 1,159 | 1,135 | 1,137 | 54,000 | 1,137 |
| 1999-02-04 | 1,140 | 1,164 | 1,120 | 1,164 | 97,000 | 1,164 |
| 1999-02-03 | 1,115 | 1,130 | 1,090 | 1,100 | 48,000 | 1,100 |
| 1999-02-02 | 1,171 | 1,180 | 1,151 | 1,155 | 31,000 | 1,155 |
| 1999-02-01 | 1,199 | 1,199 | 1,171 | 1,171 | 57,000 | 1,171 |
| 1999-01-29 | 1,180 | 1,180 | 1,170 | 1,179 | 115,000 | 1,179 |
| 1999-01-28 | 1,119 | 1,150 | 1,119 | 1,140 | 88,000 | 1,140 |
| 1999-01-27 | 1,121 | 1,190 | 1,121 | 1,185 | 179,000 | 1,185 |
| 1999-01-26 | 1,120 | 1,120 | 1,100 | 1,120 | 46,000 | 1,120 |
| 1999-01-25 | 1,130 | 1,134 | 1,115 | 1,118 | 111,000 | 1,118 |
| 1999-01-22 | 1,100 | 1,130 | 1,085 | 1,121 | 249,000 | 1,121 |
| 1999-01-21 | 1,055 | 1,099 | 1,050 | 1,090 | 299,000 | 1,090 |
| 1999-01-20 | 1,000 | 1,050 | 1,000 | 1,048 | 156,000 | 1,048 |
| 1999-01-19 | 997 | 1,001 | 995 | 997 | 142,000 | 997 |
| 1999-01-18 | 1,000 | 1,008 | 995 | 1,000 | 137,000 | 1,000 |
| 1999-01-14 | 1,005 | 1,009 | 991 | 1,009 | 39,000 | 1,009 |
| 1999-01-13 | 985 | 1,000 | 985 | 995 | 64,000 | 995 |
| 1999-01-12 | 1,035 | 1,040 | 1,025 | 1,025 | 160,000 | 1,025 |
| 1999-01-11 | 1,013 | 1,055 | 1,000 | 1,055 | 218,000 | 1,055 |
| 1999-01-08 | 1,015 | 1,015 | 1,001 | 1,014 | 54,000 | 1,014 |
| 1999-01-07 | 1,024 | 1,030 | 1,011 | 1,011 | 114,000 | 1,011 |
| 1999-01-06 | 1,019 | 1,025 | 1,000 | 1,025 | 25,000 | 1,025 |
| 1999-01-05 | 1,000 | 1,005 | 990 | 1,000 | 79,000 | 1,000 |
| 1999-01-04 | 1,020 | 1,020 | 999 | 999 | 29,000 | 999 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株