9744 (株)メイテックグループホールディングス 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 | 3,060 | 3,250 | 3,010 | 3,250 | 46,100 | 1,083.33 |
| 1999-12-29 | 3,260 | 3,260 | 3,080 | 3,110 | 61,300 | 1,036.67 |
| 1999-12-28 | 3,340 | 3,450 | 3,300 | 3,300 | 40,400 | 1,100 |
| 1999-12-27 | 3,390 | 3,500 | 3,300 | 3,320 | 99,700 | 1,106.67 |
| 1999-12-24 | 3,540 | 3,580 | 3,350 | 3,390 | 92,500 | 1,130 |
| 1999-12-22 | 3,500 | 3,600 | 3,480 | 3,520 | 106,900 | 1,173.33 |
| 1999-12-21 | 3,490 | 3,540 | 3,450 | 3,510 | 52,900 | 1,170 |
| 1999-12-20 | 3,650 | 3,670 | 3,500 | 3,500 | 104,400 | 1,166.67 |
| 1999-12-17 | 3,770 | 3,770 | 3,540 | 3,550 | 240,000 | 1,183.33 |
| 1999-12-16 | 3,630 | 3,780 | 3,600 | 3,750 | 172,600 | 1,250 |
| 1999-12-15 | 3,700 | 3,750 | 3,580 | 3,580 | 181,800 | 1,193.33 |
| 1999-12-14 | 3,750 | 3,800 | 3,600 | 3,790 | 134,600 | 1,263.33 |
| 1999-12-13 | 3,800 | 3,810 | 3,750 | 3,800 | 130,900 | 1,266.67 |
| 1999-12-10 | 3,750 | 3,800 | 3,660 | 3,800 | 267,100 | 1,266.67 |
| 1999-12-09 | 3,550 | 3,680 | 3,540 | 3,600 | 70,400 | 1,200 |
| 1999-12-08 | 3,630 | 3,690 | 3,570 | 3,630 | 71,200 | 1,210 |
| 1999-12-07 | 3,700 | 3,740 | 3,610 | 3,740 | 125,300 | 1,246.67 |
| 1999-12-06 | 3,640 | 3,710 | 3,610 | 3,700 | 136,000 | 1,233.33 |
| 1999-12-03 | 3,550 | 3,600 | 3,510 | 3,540 | 116,100 | 1,180 |
| 1999-12-02 | 3,700 | 3,770 | 3,600 | 3,700 | 235,600 | 1,233.33 |
| 1999-12-01 | 3,670 | 3,670 | 3,470 | 3,530 | 216,900 | 1,176.67 |
| 1999-11-30 | 3,640 | 3,800 | 3,640 | 3,750 | 268,600 | 1,250 |
| 1999-11-29 | 3,510 | 3,590 | 3,500 | 3,540 | 214,500 | 1,180 |
| 1999-11-26 | 3,440 | 3,500 | 3,440 | 3,460 | 215,500 | 1,153.33 |
| 1999-11-25 | 3,520 | 3,530 | 3,420 | 3,440 | 173,200 | 1,146.67 |
| 1999-11-24 | 3,590 | 3,590 | 3,520 | 3,520 | 208,100 | 1,173.33 |
| 1999-11-22 | 3,550 | 3,650 | 3,550 | 3,550 | 233,800 | 1,183.33 |
| 1999-11-19 | 3,450 | 3,490 | 3,420 | 3,450 | 463,100 | 1,150 |
| 1999-11-18 | 3,480 | 3,540 | 3,450 | 3,480 | 238,600 | 1,160 |
| 1999-11-17 | 3,630 | 3,710 | 3,420 | 3,500 | 291,800 | 1,166.67 |
| 1999-11-16 | 3,520 | 3,560 | 3,450 | 3,530 | 481,000 | 1,176.67 |
| 1999-11-15 | 3,850 | 3,880 | 3,690 | 3,710 | 247,400 | 1,236.67 |
| 1999-11-12 | 3,850 | 3,940 | 3,820 | 3,890 | 160,700 | 1,296.67 |
| 1999-11-11 | 4,010 | 4,040 | 3,840 | 3,950 | 289,100 | 1,316.67 |
| 1999-11-10 | 4,030 | 4,130 | 3,960 | 4,090 | 159,800 | 1,363.33 |
| 1999-11-09 | 4,050 | 4,150 | 4,010 | 4,140 | 132,900 | 1,380 |
| 1999-11-08 | 4,180 | 4,180 | 3,940 | 3,980 | 142,200 | 1,326.67 |
| 1999-11-05 | 4,180 | 4,180 | 4,000 | 4,130 | 195,600 | 1,376.67 |
| 1999-11-04 | 4,100 | 4,180 | 4,080 | 4,130 | 278,400 | 1,376.67 |
| 1999-11-02 | 3,970 | 4,050 | 3,900 | 3,960 | 163,500 | 1,320 |
| 1999-11-01 | 3,980 | 4,000 | 3,880 | 3,910 | 86,700 | 1,303.33 |
| 1999-10-29 | 3,900 | 3,920 | 3,840 | 3,910 | 113,600 | 1,303.33 |
| 1999-10-28 | 3,820 | 3,820 | 3,660 | 3,700 | 72,100 | 1,233.33 |
| 1999-10-27 | 3,810 | 3,810 | 3,710 | 3,750 | 87,000 | 1,250 |
| 1999-10-26 | 3,820 | 3,850 | 3,780 | 3,810 | 57,900 | 1,270 |
| 1999-10-25 | 3,820 | 3,850 | 3,760 | 3,800 | 70,500 | 1,266.67 |
| 1999-10-22 | 3,800 | 3,870 | 3,790 | 3,860 | 66,700 | 1,286.67 |
| 1999-10-21 | 3,950 | 3,950 | 3,800 | 3,830 | 75,300 | 1,276.67 |
| 1999-10-20 | 3,900 | 3,920 | 3,850 | 3,900 | 156,000 | 1,300 |
| 1999-10-19 | 3,770 | 3,850 | 3,690 | 3,800 | 124,200 | 1,266.67 |
| 1999-10-18 | 3,800 | 3,820 | 3,650 | 3,700 | 99,500 | 1,233.33 |
| 1999-10-15 | 4,090 | 4,090 | 3,920 | 4,000 | 102,900 | 1,333.33 |
| 1999-10-14 | 4,150 | 4,150 | 4,000 | 4,040 | 106,200 | 1,346.67 |
| 1999-10-13 | 4,050 | 4,180 | 3,970 | 4,150 | 382,100 | 1,383.33 |
| 1999-10-12 | 3,970 | 4,060 | 3,950 | 4,030 | 115,500 | 1,343.33 |
| 1999-10-08 | 3,900 | 3,920 | 3,820 | 3,870 | 63,700 | 1,290 |
| 1999-10-07 | 4,000 | 4,000 | 3,900 | 3,930 | 56,900 | 1,310 |
| 1999-10-06 | 4,020 | 4,020 | 3,910 | 4,000 | 92,200 | 1,333.33 |
| 1999-10-05 | 4,080 | 4,080 | 3,980 | 4,060 | 97,800 | 1,353.33 |
| 1999-10-04 | 4,110 | 4,110 | 4,010 | 4,080 | 179,000 | 1,360 |
| 1999-10-01 | 4,000 | 4,130 | 3,980 | 4,120 | 615,200 | 1,373.33 |
| 1999-09-30 | 3,910 | 3,990 | 3,870 | 3,990 | 202,700 | 1,330 |
| 1999-09-29 | 3,700 | 3,830 | 3,700 | 3,810 | 195,000 | 1,270 |
| 1999-09-28 | 3,800 | 3,800 | 3,720 | 3,720 | 62,300 | 1,240 |
| 1999-09-27 | 3,740 | 3,800 | 3,680 | 3,680 | 52,400 | 1,226.67 |
| 1999-09-24 | 3,800 | 3,800 | 3,670 | 3,740 | 141,400 | 1,246.67 |
| 1999-09-22 | 3,820 | 3,890 | 3,810 | 3,860 | 125,100 | 1,286.67 |
| 1999-09-21 | 3,910 | 3,990 | 3,910 | 3,970 | 172,500 | 1,323.33 |
| 1999-09-20 | 3,970 | 4,000 | 3,870 | 3,910 | 113,100 | 1,303.33 |
| 1999-09-17 | 3,990 | 3,990 | 3,870 | 3,980 | 216,100 | 1,326.67 |
| 1999-09-16 | 4,000 | 4,020 | 3,870 | 3,990 | 470,500 | 1,330 |
| 1999-09-14 | 4,040 | 4,040 | 3,890 | 4,000 | 345,600 | 1,333.33 |
| 1999-09-13 | 3,900 | 3,990 | 3,860 | 3,990 | 448,000 | 1,330 |
| 1999-09-10 | 3,690 | 3,840 | 3,690 | 3,760 | 291,100 | 1,253.33 |
| 1999-09-09 | 3,800 | 3,840 | 3,600 | 3,650 | 535,700 | 1,216.67 |
| 1999-09-08 | 3,780 | 3,870 | 3,710 | 3,850 | 305,500 | 1,283.33 |
| 1999-09-07 | 3,950 | 3,970 | 3,800 | 3,850 | 198,500 | 1,283.33 |
| 1999-09-06 | 3,790 | 3,930 | 3,780 | 3,910 | 351,000 | 1,303.33 |
| 1999-09-03 | 3,780 | 3,830 | 3,710 | 3,740 | 154,900 | 1,246.67 |
| 1999-09-02 | 3,730 | 3,730 | 3,650 | 3,680 | 175,200 | 1,226.67 |
| 1999-09-01 | 3,800 | 3,800 | 3,610 | 3,790 | 265,700 | 1,263.33 |
| 1999-08-31 | 3,800 | 3,900 | 3,750 | 3,900 | 488,900 | 1,300 |
| 1999-08-30 | 3,700 | 3,830 | 3,660 | 3,800 | 346,700 | 1,266.67 |
| 1999-08-27 | 3,680 | 3,730 | 3,650 | 3,700 | 150,000 | 1,233.33 |
| 1999-08-26 | 3,680 | 3,750 | 3,650 | 3,680 | 150,300 | 1,226.67 |
| 1999-08-25 | 3,720 | 3,750 | 3,620 | 3,710 | 103,000 | 1,236.67 |
| 1999-08-24 | 3,690 | 3,770 | 3,570 | 3,570 | 214,200 | 1,190 |
| 1999-08-23 | 3,550 | 3,590 | 3,490 | 3,490 | 204,600 | 1,163.33 |
| 1999-08-20 | 3,680 | 3,680 | 3,560 | 3,620 | 152,400 | 1,206.67 |
| 1999-08-19 | 3,690 | 3,750 | 3,690 | 3,700 | 239,500 | 1,233.33 |
| 1999-08-18 | 3,750 | 3,870 | 3,700 | 3,840 | 412,700 | 1,280 |
| 1999-08-17 | 3,640 | 3,690 | 3,550 | 3,550 | 137,500 | 1,183.33 |
| 1999-08-16 | 3,620 | 3,650 | 3,600 | 3,640 | 90,800 | 1,213.33 |
| 1999-08-13 | 3,600 | 3,630 | 3,550 | 3,600 | 148,700 | 1,200 |
| 1999-08-12 | 3,550 | 3,630 | 3,550 | 3,580 | 208,700 | 1,193.33 |
| 1999-08-11 | 3,470 | 3,530 | 3,450 | 3,490 | 286,800 | 1,163.33 |
| 1999-08-10 | 3,570 | 3,570 | 3,400 | 3,440 | 284,100 | 1,146.67 |
| 1999-08-09 | 3,610 | 3,670 | 3,550 | 3,610 | 197,100 | 1,203.33 |
| 1999-08-06 | 3,710 | 3,710 | 3,600 | 3,620 | 83,700 | 1,206.67 |
| 1999-08-05 | 3,850 | 3,850 | 3,630 | 3,700 | 135,900 | 1,233.33 |
| 1999-08-04 | 3,850 | 3,970 | 3,850 | 3,900 | 136,700 | 1,300 |
| 1999-08-03 | 3,870 | 3,870 | 3,770 | 3,820 | 64,200 | 1,273.33 |
| 1999-08-02 | 3,890 | 3,890 | 3,770 | 3,860 | 95,800 | 1,286.67 |
| 1999-07-30 | 3,850 | 3,900 | 3,800 | 3,900 | 69,300 | 1,300 |
| 1999-07-29 | 3,780 | 3,980 | 3,750 | 3,900 | 170,700 | 1,300 |
| 1999-07-28 | 3,670 | 3,800 | 3,650 | 3,730 | 151,000 | 1,243.33 |
| 1999-07-27 | 3,630 | 3,640 | 3,580 | 3,610 | 108,300 | 1,203.33 |
| 1999-07-26 | 3,700 | 3,740 | 3,650 | 3,670 | 210,000 | 1,223.33 |
| 1999-07-23 | 3,730 | 3,730 | 3,690 | 3,700 | 270,000 | 1,233.33 |
| 1999-07-22 | 3,860 | 3,890 | 3,750 | 3,770 | 151,200 | 1,256.67 |
| 1999-07-21 | 3,860 | 3,890 | 3,800 | 3,860 | 171,700 | 1,286.67 |
| 1999-07-19 | 3,950 | 3,950 | 3,870 | 3,900 | 152,100 | 1,300 |
| 1999-07-16 | 4,030 | 4,090 | 3,950 | 3,980 | 192,900 | 1,326.67 |
| 1999-07-15 | 4,030 | 4,060 | 3,980 | 4,030 | 245,200 | 1,343.33 |
| 1999-07-14 | 4,080 | 4,130 | 4,060 | 4,070 | 164,200 | 1,356.67 |
| 1999-07-13 | 4,170 | 4,190 | 4,080 | 4,080 | 139,200 | 1,360 |
| 1999-07-12 | 4,170 | 4,250 | 4,170 | 4,180 | 162,700 | 1,393.33 |
| 1999-07-09 | 4,210 | 4,240 | 4,090 | 4,170 | 177,300 | 1,390 |
| 1999-07-08 | 4,240 | 4,240 | 4,180 | 4,230 | 225,600 | 1,410 |
| 1999-07-07 | 4,240 | 4,300 | 4,190 | 4,240 | 158,600 | 1,413.33 |
| 1999-07-06 | 4,400 | 4,420 | 4,240 | 4,330 | 386,000 | 1,443.33 |
| 1999-07-05 | 4,230 | 4,400 | 4,230 | 4,350 | 688,400 | 1,450 |
| 1999-07-02 | 4,200 | 4,200 | 4,150 | 4,200 | 254,800 | 1,400 |
| 1999-07-01 | 4,150 | 4,200 | 4,110 | 4,190 | 348,600 | 1,396.67 |
| 1999-06-30 | 4,100 | 4,140 | 4,050 | 4,050 | 328,500 | 1,350 |
| 1999-06-29 | 4,060 | 4,100 | 3,990 | 4,050 | 218,200 | 1,350 |
| 1999-06-28 | 3,980 | 4,100 | 3,980 | 4,010 | 103,700 | 1,336.67 |
| 1999-06-25 | 4,000 | 4,070 | 3,960 | 3,980 | 178,800 | 1,326.67 |
| 1999-06-24 | 4,170 | 4,250 | 4,100 | 4,150 | 460,100 | 1,383.33 |
| 1999-06-23 | 4,140 | 4,230 | 4,120 | 4,170 | 1,100,000 | 1,390 |
| 1999-06-22 | 4,000 | 4,130 | 3,930 | 4,090 | 642,400 | 1,363.33 |
| 1999-06-21 | 3,850 | 3,950 | 3,840 | 3,950 | 358,300 | 1,316.67 |
| 1999-06-18 | 3,820 | 3,840 | 3,770 | 3,810 | 172,100 | 1,270 |
| 1999-06-17 | 3,840 | 3,850 | 3,720 | 3,770 | 200,300 | 1,256.67 |
| 1999-06-16 | 3,850 | 3,880 | 3,760 | 3,820 | 121,600 | 1,273.33 |
| 1999-06-15 | 3,820 | 3,820 | 3,790 | 3,800 | 105,000 | 1,266.67 |
| 1999-06-14 | 3,800 | 3,840 | 3,790 | 3,840 | 144,800 | 1,280 |
| 1999-06-11 | 3,930 | 3,940 | 3,810 | 3,830 | 239,600 | 1,276.67 |
| 1999-06-10 | 3,870 | 3,930 | 3,830 | 3,920 | 222,000 | 1,306.67 |
| 1999-06-09 | 3,780 | 3,890 | 3,760 | 3,830 | 150,000 | 1,276.67 |
| 1999-06-08 | 3,820 | 3,850 | 3,790 | 3,810 | 111,600 | 1,270 |
| 1999-06-07 | 3,830 | 3,870 | 3,790 | 3,790 | 189,600 | 1,263.33 |
| 1999-06-04 | 3,730 | 3,840 | 3,700 | 3,780 | 255,300 | 1,260 |
| 1999-06-03 | 3,700 | 3,710 | 3,670 | 3,690 | 163,800 | 1,230 |
| 1999-06-02 | 3,570 | 3,710 | 3,550 | 3,640 | 348,300 | 1,213.33 |
| 1999-06-01 | 3,610 | 3,630 | 3,550 | 3,590 | 235,600 | 1,196.67 |
| 1999-05-31 | 3,710 | 3,720 | 3,620 | 3,660 | 162,100 | 1,220 |
| 1999-05-28 | 3,730 | 3,740 | 3,660 | 3,720 | 120,300 | 1,240 |
| 1999-05-27 | 3,770 | 3,790 | 3,720 | 3,760 | 129,500 | 1,253.33 |
| 1999-05-26 | 3,760 | 3,790 | 3,700 | 3,740 | 168,300 | 1,246.67 |
| 1999-05-25 | 3,710 | 3,820 | 3,690 | 3,760 | 204,600 | 1,253.33 |
| 1999-05-24 | 3,720 | 3,720 | 3,640 | 3,720 | 200,100 | 1,240 |
| 1999-05-21 | 3,750 | 3,750 | 3,510 | 3,510 | 447,900 | 1,170 |
| 1999-05-20 | 3,900 | 3,920 | 3,720 | 3,760 | 218,800 | 1,253.33 |
| 1999-05-19 | 3,810 | 3,860 | 3,780 | 3,850 | 260,000 | 1,283.33 |
| 1999-05-18 | 3,870 | 3,920 | 3,800 | 3,800 | 212,200 | 1,266.67 |
| 1999-05-17 | 3,950 | 3,950 | 3,860 | 3,870 | 218,200 | 1,290 |
| 1999-05-14 | 3,900 | 4,010 | 3,900 | 3,970 | 284,500 | 1,323.33 |
| 1999-05-13 | 3,910 | 3,990 | 3,800 | 3,890 | 625,500 | 1,296.67 |
| 1999-05-12 | 4,110 | 4,230 | 3,960 | 3,960 | 730,200 | 1,320 |
| 1999-05-11 | 4,130 | 4,130 | 4,000 | 4,080 | 262,000 | 1,360 |
| 1999-05-10 | 4,100 | 4,170 | 4,060 | 4,130 | 303,500 | 1,376.67 |
| 1999-05-07 | 4,030 | 4,150 | 4,000 | 4,120 | 626,300 | 1,373.33 |
| 1999-05-06 | 3,890 | 4,040 | 3,890 | 4,000 | 438,600 | 1,333.33 |
| 1999-04-30 | 3,900 | 3,920 | 3,850 | 3,880 | 111,200 | 1,293.33 |
| 1999-04-28 | 3,990 | 4,020 | 3,900 | 3,920 | 384,600 | 1,306.67 |
| 1999-04-27 | 3,890 | 4,010 | 3,840 | 3,960 | 697,900 | 1,320 |
| 1999-04-26 | 3,850 | 3,920 | 3,830 | 3,870 | 277,500 | 1,290 |
| 1999-04-23 | 3,710 | 3,860 | 3,700 | 3,800 | 452,600 | 1,266.67 |
| 1999-04-22 | 3,690 | 3,690 | 3,590 | 3,640 | 210,800 | 1,213.33 |
| 1999-04-21 | 3,700 | 3,740 | 3,630 | 3,640 | 158,300 | 1,213.33 |
| 1999-04-20 | 3,730 | 3,740 | 3,650 | 3,670 | 207,900 | 1,223.33 |
| 1999-04-19 | 3,750 | 3,810 | 3,730 | 3,760 | 210,600 | 1,253.33 |
| 1999-04-16 | 3,870 | 3,870 | 3,750 | 3,750 | 333,300 | 1,250 |
| 1999-04-15 | 3,800 | 3,930 | 3,790 | 3,880 | 997,000 | 1,293.33 |
| 1999-04-14 | 3,830 | 3,840 | 3,730 | 3,790 | 695,100 | 1,263.33 |
| 1999-04-13 | 3,550 | 3,880 | 3,530 | 3,850 | 2,375,500 | 1,283.33 |
| 1999-04-12 | 3,450 | 3,450 | 3,410 | 3,430 | 235,000 | 1,143.33 |
| 1999-04-09 | 3,430 | 3,470 | 3,400 | 3,460 | 341,700 | 1,153.33 |
| 1999-04-08 | 3,430 | 3,450 | 3,340 | 3,360 | 316,800 | 1,120 |
| 1999-04-07 | 3,370 | 3,530 | 3,340 | 3,470 | 494,000 | 1,156.67 |
| 1999-04-06 | 3,430 | 3,470 | 3,320 | 3,380 | 371,000 | 1,126.67 |
| 1999-04-05 | 3,490 | 3,530 | 3,410 | 3,420 | 455,800 | 1,140 |
| 1999-04-02 | 3,540 | 3,540 | 3,430 | 3,440 | 291,400 | 1,146.67 |
| 1999-04-01 | 3,420 | 3,550 | 3,360 | 3,520 | 825,900 | 1,173.33 |
| 1999-03-31 | 3,470 | 3,500 | 3,400 | 3,450 | 539,300 | 1,150 |
| 1999-03-30 | 3,700 | 3,760 | 3,500 | 3,520 | 935,400 | 1,173.33 |
| 1999-03-29 | 3,410 | 3,700 | 3,410 | 3,600 | 1,066,700 | 1,200 |
| 1999-03-26 | 3,440 | 3,470 | 3,360 | 3,400 | 721,900 | 1,133.33 |
| 1999-03-25 | 3,340 | 3,400 | 3,300 | 3,400 | 469,600 | 1,133.33 |
| 1999-03-24 | 3,300 | 3,330 | 3,280 | 3,290 | 344,500 | 1,096.67 |
| 1999-03-23 | 3,300 | 3,390 | 3,270 | 3,350 | 398,500 | 1,116.67 |
| 1999-03-19 | 3,280 | 3,370 | 3,190 | 3,270 | 640,700 | 1,090 |
| 1999-03-18 | 3,320 | 3,450 | 3,260 | 3,300 | 1,347,500 | 1,100 |
| 1999-03-17 | 3,140 | 3,240 | 3,070 | 3,220 | 1,121,700 | 1,073.33 |
| 1999-03-16 | 2,875 | 3,120 | 2,875 | 3,090 | 1,192,600 | 1,030 |
| 1999-03-15 | 2,900 | 2,900 | 2,850 | 2,875 | 180,300 | 958.33 |
| 1999-03-12 | 2,900 | 2,920 | 2,850 | 2,860 | 517,200 | 953.33 |
| 1999-03-11 | 2,810 | 2,855 | 2,800 | 2,850 | 583,400 | 950 |
| 1999-03-10 | 2,780 | 2,795 | 2,750 | 2,770 | 234,900 | 923.33 |
| 1999-03-09 | 2,685 | 2,750 | 2,685 | 2,740 | 143,100 | 913.33 |
| 1999-03-08 | 2,750 | 2,750 | 2,670 | 2,670 | 143,500 | 890 |
| 1999-03-05 | 2,650 | 2,700 | 2,630 | 2,670 | 89,900 | 890 |
| 1999-03-04 | 2,710 | 2,710 | 2,650 | 2,680 | 53,900 | 893.33 |
| 1999-03-03 | 2,670 | 2,690 | 2,650 | 2,670 | 99,900 | 890 |
| 1999-03-02 | 2,720 | 2,745 | 2,620 | 2,630 | 104,200 | 876.67 |
| 1999-03-01 | 2,800 | 2,800 | 2,700 | 2,700 | 122,200 | 900 |
| 1999-02-26 | 2,825 | 2,835 | 2,745 | 2,755 | 270,000 | 918.33 |
| 1999-02-25 | 2,730 | 2,825 | 2,710 | 2,790 | 488,400 | 930 |
| 1999-02-24 | 2,730 | 2,740 | 2,685 | 2,700 | 214,900 | 900 |
| 1999-02-23 | 2,630 | 2,730 | 2,590 | 2,700 | 302,100 | 900 |
| 1999-02-22 | 2,580 | 2,605 | 2,575 | 2,590 | 168,300 | 863.33 |
| 1999-02-19 | 2,635 | 2,635 | 2,580 | 2,600 | 103,200 | 866.67 |
| 1999-02-18 | 2,610 | 2,625 | 2,605 | 2,625 | 90,200 | 875 |
| 1999-02-17 | 2,690 | 2,690 | 2,650 | 2,650 | 99,200 | 883.33 |
| 1999-02-16 | 2,610 | 2,670 | 2,610 | 2,665 | 95,700 | 888.33 |
| 1999-02-15 | 2,640 | 2,640 | 2,560 | 2,580 | 183,500 | 860 |
| 1999-02-12 | 2,545 | 2,650 | 2,545 | 2,645 | 302,700 | 881.67 |
| 1999-02-10 | 2,530 | 2,580 | 2,530 | 2,560 | 326,600 | 853.33 |
| 1999-02-09 | 2,650 | 2,655 | 2,565 | 2,580 | 312,700 | 860 |
| 1999-02-08 | 2,640 | 2,750 | 2,640 | 2,695 | 138,300 | 898.33 |
| 1999-02-05 | 2,720 | 2,720 | 2,610 | 2,625 | 263,700 | 875 |
| 1999-02-04 | 2,750 | 2,790 | 2,710 | 2,720 | 73,100 | 906.67 |
| 1999-02-03 | 2,745 | 2,760 | 2,650 | 2,750 | 128,400 | 916.67 |
| 1999-02-02 | 2,790 | 2,790 | 2,730 | 2,770 | 184,600 | 923.33 |
| 1999-02-01 | 2,890 | 2,920 | 2,760 | 2,790 | 439,000 | 930 |
| 1999-01-29 | 2,750 | 2,890 | 2,745 | 2,850 | 728,600 | 950 |
| 1999-01-28 | 2,650 | 2,765 | 2,620 | 2,750 | 527,300 | 916.67 |
| 1999-01-27 | 2,600 | 2,615 | 2,590 | 2,610 | 295,800 | 870 |
| 1999-01-26 | 2,610 | 2,620 | 2,575 | 2,575 | 237,500 | 858.33 |
| 1999-01-25 | 2,600 | 2,600 | 2,570 | 2,580 | 204,500 | 860 |
| 1999-01-22 | 2,590 | 2,640 | 2,550 | 2,570 | 331,400 | 856.67 |
| 1999-01-21 | 2,525 | 2,580 | 2,525 | 2,580 | 322,300 | 860 |
| 1999-01-20 | 2,460 | 2,520 | 2,450 | 2,485 | 266,500 | 828.33 |
| 1999-01-19 | 2,450 | 2,495 | 2,410 | 2,435 | 307,500 | 811.67 |
| 1999-01-18 | 2,555 | 2,580 | 2,490 | 2,490 | 250,700 | 830 |
| 1999-01-14 | 2,550 | 2,600 | 2,540 | 2,545 | 174,500 | 848.33 |
| 1999-01-13 | 2,600 | 2,640 | 2,520 | 2,570 | 244,200 | 856.67 |
| 1999-01-12 | 2,700 | 2,720 | 2,665 | 2,720 | 152,800 | 906.67 |
| 1999-01-11 | 2,740 | 2,760 | 2,700 | 2,720 | 45,500 | 906.67 |
| 1999-01-08 | 2,665 | 2,760 | 2,660 | 2,740 | 56,200 | 913.33 |
| 1999-01-07 | 2,800 | 2,820 | 2,690 | 2,705 | 225,800 | 901.67 |
| 1999-01-06 | 2,820 | 2,850 | 2,750 | 2,780 | 110,300 | 926.67 |
| 1999-01-05 | 2,880 | 2,880 | 2,780 | 2,840 | 113,300 | 946.67 |
| 1999-01-04 | 2,860 | 2,890 | 2,820 | 2,880 | 37,400 | 960 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株