9746 (株)TKC 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 | 3,670 | 3,890 | 3,620 | 3,890 | 24,300 | 1,945 |
| 1999-12-29 | 3,560 | 3,700 | 3,370 | 3,570 | 54,700 | 1,785 |
| 1999-12-28 | 3,800 | 3,800 | 3,650 | 3,650 | 45,600 | 1,825 |
| 1999-12-27 | 3,850 | 3,890 | 3,800 | 3,800 | 35,700 | 1,900 |
| 1999-12-24 | 3,950 | 3,980 | 3,800 | 3,820 | 59,900 | 1,910 |
| 1999-12-22 | 3,930 | 3,970 | 3,850 | 3,900 | 39,200 | 1,950 |
| 1999-12-21 | 3,900 | 3,900 | 3,800 | 3,850 | 42,800 | 1,925 |
| 1999-12-20 | 4,080 | 4,180 | 3,900 | 3,910 | 81,100 | 1,955 |
| 1999-12-17 | 4,100 | 4,200 | 4,000 | 4,030 | 85,600 | 2,015 |
| 1999-12-16 | 4,310 | 4,310 | 4,100 | 4,180 | 56,100 | 2,090 |
| 1999-12-15 | 4,160 | 4,400 | 4,000 | 4,260 | 79,700 | 2,130 |
| 1999-12-14 | 4,500 | 4,600 | 4,150 | 4,270 | 148,600 | 2,135 |
| 1999-12-13 | 4,100 | 4,400 | 4,100 | 4,400 | 303,500 | 2,200 |
| 1999-12-10 | 3,870 | 4,050 | 3,810 | 3,900 | 195,000 | 1,950 |
| 1999-12-09 | 4,120 | 4,160 | 4,000 | 4,020 | 48,400 | 2,010 |
| 1999-12-08 | 4,030 | 4,140 | 4,030 | 4,110 | 37,700 | 2,055 |
| 1999-12-07 | 4,360 | 4,390 | 4,070 | 4,180 | 79,000 | 2,090 |
| 1999-12-06 | 4,300 | 4,350 | 4,250 | 4,350 | 67,200 | 2,175 |
| 1999-12-03 | 3,990 | 4,200 | 3,980 | 4,100 | 102,900 | 2,050 |
| 1999-12-02 | 4,200 | 4,300 | 3,710 | 3,840 | 117,700 | 1,920 |
| 1999-12-01 | 4,300 | 4,350 | 3,930 | 4,050 | 109,400 | 2,025 |
| 1999-11-30 | 4,700 | 4,700 | 4,350 | 4,350 | 78,400 | 2,175 |
| 1999-11-29 | 4,810 | 4,880 | 4,500 | 4,700 | 68,800 | 2,350 |
| 1999-11-26 | 4,290 | 4,900 | 4,290 | 4,810 | 187,600 | 2,405 |
| 1999-11-25 | 4,850 | 4,890 | 4,490 | 4,490 | 101,200 | 2,245 |
| 1999-11-24 | 5,220 | 5,250 | 4,850 | 4,990 | 133,700 | 2,495 |
| 1999-11-22 | 5,300 | 5,490 | 5,250 | 5,400 | 152,400 | 2,700 |
| 1999-11-19 | 5,700 | 5,700 | 5,300 | 5,320 | 197,500 | 2,660 |
| 1999-11-18 | 5,600 | 5,600 | 5,210 | 5,300 | 216,800 | 2,650 |
| 1999-11-17 | 5,800 | 6,390 | 5,410 | 5,600 | 665,300 | 2,800 |
| 1999-11-16 | 5,300 | 5,650 | 4,890 | 5,410 | 649,000 | 2,705 |
| 1999-11-15 | 5,100 | 5,200 | 5,100 | 5,200 | 254,800 | 2,600 |
| 1999-11-12 | 4,900 | 4,900 | 4,550 | 4,700 | 512,900 | 2,350 |
| 1999-11-11 | 4,350 | 4,650 | 4,350 | 4,650 | 525,400 | 2,325 |
| 1999-11-10 | 3,750 | 4,400 | 3,700 | 4,150 | 912,100 | 2,075 |
| 1999-11-09 | 4,000 | 4,010 | 3,810 | 3,900 | 341,000 | 1,950 |
| 1999-11-08 | 3,860 | 4,100 | 3,800 | 4,050 | 870,000 | 2,025 |
| 1999-11-05 | 3,410 | 3,610 | 3,290 | 3,610 | 957,000 | 1,805 |
| 1999-11-04 | 3,060 | 3,110 | 3,000 | 3,110 | 165,200 | 1,555 |
| 1999-11-02 | 2,745 | 2,975 | 2,705 | 2,705 | 195,100 | 1,352.50 |
| 1999-11-01 | 2,710 | 2,780 | 2,700 | 2,705 | 72,200 | 1,352.50 |
| 1999-10-29 | 2,730 | 2,800 | 2,700 | 2,700 | 52,000 | 1,350 |
| 1999-10-28 | 2,710 | 2,765 | 2,700 | 2,710 | 21,900 | 1,355 |
| 1999-10-27 | 2,805 | 2,845 | 2,750 | 2,780 | 4,900 | 1,390 |
| 1999-10-26 | 2,805 | 2,845 | 2,800 | 2,820 | 27,900 | 1,410 |
| 1999-10-25 | 2,730 | 2,880 | 2,730 | 2,780 | 7,100 | 1,390 |
| 1999-10-22 | 2,870 | 2,930 | 2,770 | 2,770 | 45,800 | 1,385 |
| 1999-10-21 | 2,785 | 2,830 | 2,770 | 2,830 | 39,100 | 1,415 |
| 1999-10-20 | 2,795 | 2,890 | 2,795 | 2,850 | 18,700 | 1,425 |
| 1999-10-19 | 2,800 | 2,805 | 2,760 | 2,790 | 19,500 | 1,395 |
| 1999-10-18 | 2,800 | 2,805 | 2,630 | 2,635 | 76,500 | 1,317.50 |
| 1999-10-15 | 2,910 | 2,945 | 2,800 | 2,845 | 141,800 | 1,422.50 |
| 1999-10-14 | 2,665 | 2,700 | 2,650 | 2,670 | 26,500 | 1,335 |
| 1999-10-13 | 2,690 | 2,765 | 2,600 | 2,625 | 75,700 | 1,312.50 |
| 1999-10-12 | 2,745 | 2,760 | 2,680 | 2,730 | 64,900 | 1,365 |
| 1999-10-08 | 2,770 | 2,780 | 2,665 | 2,705 | 102,900 | 1,352.50 |
| 1999-10-07 | 2,800 | 2,855 | 2,770 | 2,780 | 47,000 | 1,390 |
| 1999-10-06 | 2,850 | 2,860 | 2,770 | 2,815 | 31,200 | 1,407.50 |
| 1999-10-05 | 2,950 | 2,960 | 2,920 | 2,940 | 22,500 | 1,470 |
| 1999-10-04 | 2,925 | 2,950 | 2,910 | 2,950 | 20,700 | 1,475 |
| 1999-10-01 | 2,970 | 2,970 | 2,850 | 2,925 | 30,300 | 1,462.50 |
| 1999-09-30 | 2,800 | 2,945 | 2,800 | 2,935 | 50,200 | 1,467.50 |
| 1999-09-29 | 2,860 | 2,860 | 2,820 | 2,840 | 28,100 | 1,420 |
| 1999-09-28 | 2,750 | 2,820 | 2,750 | 2,820 | 28,000 | 1,410 |
| 1999-09-27 | 2,770 | 2,800 | 2,750 | 2,760 | 46,300 | 1,380 |
| 1999-09-24 | 2,800 | 2,825 | 2,750 | 2,770 | 58,300 | 1,385 |
| 1999-09-22 | 2,900 | 2,910 | 2,810 | 2,910 | 20,000 | 1,455 |
| 1999-09-21 | 3,060 | 3,060 | 2,900 | 2,990 | 24,700 | 1,495 |
| 1999-09-20 | 3,090 | 3,140 | 3,000 | 3,020 | 54,900 | 1,510 |
| 1999-09-17 | 3,100 | 3,180 | 3,100 | 3,140 | 21,700 | 1,570 |
| 1999-09-16 | 3,230 | 3,230 | 3,100 | 3,200 | 36,600 | 1,600 |
| 1999-09-14 | 3,280 | 3,280 | 3,180 | 3,270 | 130,600 | 1,635 |
| 1999-09-13 | 3,160 | 3,300 | 3,070 | 3,280 | 248,600 | 1,640 |
| 1999-09-10 | 3,030 | 3,030 | 2,980 | 2,980 | 76,500 | 1,490 |
| 1999-09-09 | 3,030 | 3,100 | 3,000 | 3,030 | 24,100 | 1,515 |
| 1999-09-08 | 3,130 | 3,150 | 3,010 | 3,010 | 34,300 | 1,505 |
| 1999-09-07 | 3,210 | 3,210 | 3,050 | 3,080 | 62,200 | 1,540 |
| 1999-09-06 | 3,280 | 3,290 | 3,000 | 3,230 | 173,000 | 1,615 |
| 1999-09-03 | 3,020 | 3,230 | 2,980 | 3,230 | 192,500 | 1,615 |
| 1999-09-02 | 2,800 | 3,000 | 2,760 | 2,980 | 36,000 | 1,490 |
| 1999-09-01 | 2,815 | 2,815 | 2,700 | 2,720 | 16,200 | 1,360 |
| 1999-08-31 | 2,760 | 2,800 | 2,730 | 2,735 | 17,100 | 1,367.50 |
| 1999-08-30 | 2,770 | 2,770 | 2,715 | 2,760 | 4,800 | 1,380 |
| 1999-08-27 | 2,750 | 2,765 | 2,710 | 2,720 | 12,400 | 1,360 |
| 1999-08-26 | 2,800 | 2,800 | 2,750 | 2,765 | 5,100 | 1,382.50 |
| 1999-08-25 | 2,720 | 2,750 | 2,710 | 2,750 | 12,400 | 1,375 |
| 1999-08-24 | 2,750 | 2,750 | 2,700 | 2,700 | 7,900 | 1,350 |
| 1999-08-23 | 2,790 | 2,790 | 2,700 | 2,735 | 4,200 | 1,367.50 |
| 1999-08-20 | 2,730 | 2,770 | 2,700 | 2,750 | 10,000 | 1,375 |
| 1999-08-19 | 2,700 | 2,770 | 2,700 | 2,720 | 8,200 | 1,360 |
| 1999-08-18 | 2,720 | 2,790 | 2,690 | 2,695 | 23,800 | 1,347.50 |
| 1999-08-17 | 2,810 | 2,810 | 2,740 | 2,800 | 7,900 | 1,400 |
| 1999-08-16 | 2,850 | 2,850 | 2,760 | 2,770 | 22,300 | 1,385 |
| 1999-08-13 | 2,685 | 2,830 | 2,685 | 2,830 | 10,500 | 1,415 |
| 1999-08-12 | 2,720 | 2,720 | 2,660 | 2,675 | 15,000 | 1,337.50 |
| 1999-08-11 | 2,800 | 2,800 | 2,700 | 2,715 | 7,600 | 1,357.50 |
| 1999-08-10 | 2,725 | 2,770 | 2,700 | 2,770 | 11,500 | 1,385 |
| 1999-08-09 | 2,725 | 2,735 | 2,725 | 2,730 | 3,800 | 1,365 |
| 1999-08-06 | 2,790 | 2,790 | 2,700 | 2,730 | 6,900 | 1,365 |
| 1999-08-05 | 2,830 | 2,830 | 2,790 | 2,800 | 9,200 | 1,400 |
| 1999-08-04 | 2,720 | 2,845 | 2,720 | 2,830 | 21,200 | 1,415 |
| 1999-08-03 | 2,800 | 2,880 | 2,800 | 2,880 | 10,600 | 1,440 |
| 1999-08-02 | 2,940 | 2,940 | 2,800 | 2,875 | 8,400 | 1,437.50 |
| 1999-07-30 | 2,880 | 2,910 | 2,850 | 2,910 | 11,100 | 1,455 |
| 1999-07-29 | 2,770 | 2,920 | 2,750 | 2,880 | 8,100 | 1,440 |
| 1999-07-28 | 2,790 | 2,890 | 2,760 | 2,890 | 9,100 | 1,445 |
| 1999-07-27 | 2,790 | 2,850 | 2,790 | 2,820 | 5,900 | 1,410 |
| 1999-07-26 | 2,775 | 2,785 | 2,765 | 2,785 | 5,400 | 1,392.50 |
| 1999-07-23 | 2,700 | 2,790 | 2,690 | 2,790 | 18,700 | 1,395 |
| 1999-07-22 | 2,740 | 2,790 | 2,720 | 2,720 | 19,700 | 1,360 |
| 1999-07-21 | 2,870 | 2,900 | 2,680 | 2,900 | 16,900 | 1,450 |
| 1999-07-19 | 2,950 | 2,950 | 2,900 | 2,900 | 21,700 | 1,450 |
| 1999-07-16 | 2,920 | 3,000 | 2,920 | 2,975 | 20,600 | 1,487.50 |
| 1999-07-15 | 3,040 | 3,090 | 3,010 | 3,010 | 9,900 | 1,505 |
| 1999-07-14 | 3,140 | 3,140 | 3,000 | 3,030 | 25,900 | 1,515 |
| 1999-07-13 | 2,980 | 3,100 | 2,970 | 3,090 | 19,500 | 1,545 |
| 1999-07-12 | 2,910 | 3,000 | 2,910 | 2,960 | 15,000 | 1,480 |
| 1999-07-09 | 2,950 | 2,950 | 2,900 | 2,910 | 14,200 | 1,455 |
| 1999-07-08 | 3,050 | 3,050 | 2,950 | 3,000 | 31,500 | 1,500 |
| 1999-07-07 | 3,100 | 3,150 | 3,050 | 3,100 | 18,500 | 1,550 |
| 1999-07-06 | 3,150 | 3,200 | 3,150 | 3,150 | 77,700 | 1,575 |
| 1999-07-05 | 3,200 | 3,200 | 3,150 | 3,150 | 72,400 | 1,575 |
| 1999-07-02 | 3,110 | 3,240 | 3,050 | 3,200 | 286,400 | 1,600 |
| 1999-07-01 | 2,900 | 3,000 | 2,830 | 2,980 | 82,100 | 1,490 |
| 1999-06-30 | 2,800 | 2,860 | 2,800 | 2,830 | 35,800 | 1,415 |
| 1999-06-29 | 2,870 | 2,875 | 2,800 | 2,800 | 14,300 | 1,400 |
| 1999-06-28 | 2,860 | 2,860 | 2,820 | 2,860 | 18,700 | 1,430 |
| 1999-06-25 | 2,835 | 2,870 | 2,800 | 2,860 | 30,900 | 1,430 |
| 1999-06-24 | 2,880 | 2,900 | 2,835 | 2,875 | 23,800 | 1,437.50 |
| 1999-06-23 | 2,840 | 2,890 | 2,820 | 2,875 | 34,500 | 1,437.50 |
| 1999-06-22 | 2,805 | 2,845 | 2,790 | 2,820 | 81,700 | 1,410 |
| 1999-06-21 | 2,850 | 2,885 | 2,800 | 2,885 | 29,800 | 1,442.50 |
| 1999-06-18 | 2,750 | 2,770 | 2,740 | 2,755 | 69,300 | 1,377.50 |
| 1999-06-17 | 2,735 | 2,735 | 2,710 | 2,710 | 39,100 | 1,355 |
| 1999-06-16 | 2,800 | 2,800 | 2,710 | 2,750 | 17,700 | 1,375 |
| 1999-06-15 | 2,830 | 2,830 | 2,800 | 2,800 | 46,700 | 1,400 |
| 1999-06-14 | 2,850 | 2,850 | 2,830 | 2,850 | 14,200 | 1,425 |
| 1999-06-11 | 2,930 | 2,950 | 2,800 | 2,885 | 73,900 | 1,442.50 |
| 1999-06-10 | 2,830 | 2,900 | 2,825 | 2,890 | 45,900 | 1,445 |
| 1999-06-09 | 2,830 | 2,890 | 2,830 | 2,830 | 26,000 | 1,415 |
| 1999-06-08 | 2,770 | 2,820 | 2,770 | 2,815 | 56,100 | 1,407.50 |
| 1999-06-07 | 2,720 | 2,800 | 2,720 | 2,770 | 44,000 | 1,385 |
| 1999-06-04 | 2,690 | 2,735 | 2,690 | 2,715 | 11,400 | 1,357.50 |
| 1999-06-03 | 2,710 | 2,745 | 2,680 | 2,690 | 5,600 | 1,345 |
| 1999-06-02 | 2,680 | 2,750 | 2,680 | 2,750 | 16,100 | 1,375 |
| 1999-06-01 | 2,750 | 2,750 | 2,680 | 2,740 | 15,900 | 1,370 |
| 1999-05-31 | 2,750 | 2,750 | 2,680 | 2,680 | 10,700 | 1,340 |
| 1999-05-28 | 2,750 | 2,760 | 2,750 | 2,750 | 11,100 | 1,375 |
| 1999-05-27 | 2,750 | 2,760 | 2,750 | 2,755 | 12,200 | 1,377.50 |
| 1999-05-26 | 2,750 | 2,760 | 2,750 | 2,750 | 16,600 | 1,375 |
| 1999-05-25 | 2,750 | 2,760 | 2,750 | 2,760 | 13,200 | 1,380 |
| 1999-05-24 | 2,750 | 2,775 | 2,750 | 2,750 | 11,000 | 1,375 |
| 1999-05-21 | 2,755 | 2,755 | 2,750 | 2,750 | 12,900 | 1,375 |
| 1999-05-20 | 2,750 | 2,755 | 2,750 | 2,755 | 17,900 | 1,377.50 |
| 1999-05-19 | 2,750 | 2,750 | 2,745 | 2,750 | 35,700 | 1,375 |
| 1999-05-18 | 2,750 | 2,755 | 2,750 | 2,755 | 17,300 | 1,377.50 |
| 1999-05-17 | 2,750 | 2,755 | 2,750 | 2,750 | 23,200 | 1,375 |
| 1999-05-14 | 2,750 | 2,760 | 2,745 | 2,750 | 21,400 | 1,375 |
| 1999-05-13 | 2,725 | 2,760 | 2,725 | 2,750 | 14,700 | 1,375 |
| 1999-05-12 | 2,725 | 2,765 | 2,720 | 2,725 | 14,400 | 1,362.50 |
| 1999-05-11 | 2,760 | 2,785 | 2,725 | 2,780 | 17,300 | 1,390 |
| 1999-05-10 | 2,765 | 2,800 | 2,765 | 2,785 | 15,400 | 1,392.50 |
| 1999-05-07 | 2,840 | 2,840 | 2,780 | 2,780 | 17,300 | 1,390 |
| 1999-05-06 | 2,890 | 2,890 | 2,785 | 2,830 | 13,200 | 1,415 |
| 1999-04-30 | 2,780 | 2,815 | 2,745 | 2,780 | 14,100 | 1,390 |
| 1999-04-28 | 2,825 | 2,845 | 2,750 | 2,750 | 14,200 | 1,375 |
| 1999-04-27 | 2,800 | 2,830 | 2,795 | 2,820 | 10,300 | 1,410 |
| 1999-04-26 | 2,900 | 2,900 | 2,780 | 2,790 | 43,800 | 1,395 |
| 1999-04-23 | 2,740 | 2,820 | 2,710 | 2,820 | 37,500 | 1,410 |
| 1999-04-22 | 2,660 | 2,725 | 2,655 | 2,690 | 50,400 | 1,345 |
| 1999-04-21 | 2,840 | 2,855 | 2,800 | 2,820 | 32,800 | 1,410 |
| 1999-04-20 | 2,845 | 2,885 | 2,840 | 2,850 | 20,700 | 1,425 |
| 1999-04-19 | 2,950 | 2,950 | 2,880 | 2,940 | 39,500 | 1,470 |
| 1999-04-16 | 2,850 | 2,950 | 2,850 | 2,935 | 49,100 | 1,467.50 |
| 1999-04-15 | 2,915 | 2,915 | 2,840 | 2,870 | 20,100 | 1,435 |
| 1999-04-14 | 2,895 | 2,920 | 2,850 | 2,880 | 24,200 | 1,440 |
| 1999-04-13 | 2,840 | 2,915 | 2,840 | 2,895 | 21,200 | 1,447.50 |
| 1999-04-12 | 2,850 | 2,870 | 2,785 | 2,865 | 26,100 | 1,432.50 |
| 1999-04-09 | 2,830 | 2,920 | 2,830 | 2,860 | 21,400 | 1,430 |
| 1999-04-08 | 2,870 | 2,905 | 2,850 | 2,850 | 15,400 | 1,425 |
| 1999-04-07 | 2,870 | 2,910 | 2,820 | 2,885 | 54,300 | 1,442.50 |
| 1999-04-06 | 2,950 | 2,950 | 2,870 | 2,870 | 85,100 | 1,435 |
| 1999-04-05 | 3,050 | 3,050 | 2,950 | 2,955 | 78,500 | 1,477.50 |
| 1999-04-02 | 2,930 | 2,975 | 2,850 | 2,850 | 57,800 | 1,425 |
| 1999-04-01 | 2,900 | 2,900 | 2,770 | 2,770 | 80,600 | 1,385 |
| 1999-03-31 | 2,970 | 2,970 | 2,750 | 2,900 | 43,600 | 1,450 |
| 1999-03-30 | 3,070 | 3,070 | 2,870 | 3,000 | 124,900 | 1,500 |
| 1999-03-29 | 2,950 | 3,070 | 2,920 | 3,070 | 140,900 | 1,535 |
| 1999-03-26 | 2,880 | 3,000 | 2,750 | 2,960 | 292,800 | 1,480 |
| 1999-03-25 | 2,800 | 2,930 | 2,700 | 2,930 | 207,600 | 1,465 |
| 1999-03-24 | 2,450 | 2,550 | 2,425 | 2,530 | 156,000 | 1,265 |
| 1999-03-23 | 2,450 | 2,470 | 2,420 | 2,450 | 54,700 | 1,225 |
| 1999-03-19 | 2,440 | 2,440 | 2,340 | 2,410 | 26,100 | 1,205 |
| 1999-03-18 | 2,420 | 2,420 | 2,320 | 2,320 | 21,100 | 1,160 |
| 1999-03-17 | 2,340 | 2,400 | 2,330 | 2,395 | 24,100 | 1,197.50 |
| 1999-03-16 | 2,270 | 2,300 | 2,245 | 2,300 | 43,100 | 1,150 |
| 1999-03-15 | 2,300 | 2,320 | 2,270 | 2,270 | 17,000 | 1,135 |
| 1999-03-12 | 2,225 | 2,305 | 2,225 | 2,260 | 48,200 | 1,130 |
| 1999-03-11 | 2,330 | 2,340 | 2,200 | 2,200 | 89,200 | 1,100 |
| 1999-03-10 | 2,320 | 2,370 | 2,320 | 2,350 | 21,200 | 1,175 |
| 1999-03-09 | 2,390 | 2,430 | 2,360 | 2,360 | 7,900 | 1,180 |
| 1999-03-08 | 2,450 | 2,450 | 2,370 | 2,390 | 15,800 | 1,195 |
| 1999-03-05 | 2,450 | 2,470 | 2,360 | 2,450 | 37,700 | 1,225 |
| 1999-03-04 | 2,400 | 2,450 | 2,350 | 2,450 | 64,700 | 1,225 |
| 1999-03-03 | 2,350 | 2,390 | 2,320 | 2,390 | 12,600 | 1,195 |
| 1999-03-02 | 2,410 | 2,410 | 2,350 | 2,350 | 15,000 | 1,175 |
| 1999-03-01 | 2,400 | 2,450 | 2,390 | 2,420 | 64,200 | 1,210 |
| 1999-02-26 | 2,300 | 2,410 | 2,295 | 2,400 | 82,700 | 1,200 |
| 1999-02-25 | 2,200 | 2,355 | 2,200 | 2,300 | 62,500 | 1,150 |
| 1999-02-24 | 2,185 | 2,200 | 2,150 | 2,190 | 20,200 | 1,095 |
| 1999-02-23 | 2,190 | 2,190 | 2,110 | 2,185 | 18,700 | 1,092.50 |
| 1999-02-22 | 2,190 | 2,190 | 2,150 | 2,190 | 18,000 | 1,095 |
| 1999-02-19 | 2,175 | 2,200 | 2,175 | 2,190 | 13,300 | 1,095 |
| 1999-02-18 | 2,200 | 2,200 | 2,155 | 2,165 | 3,300 | 1,082.50 |
| 1999-02-17 | 2,200 | 2,200 | 2,150 | 2,150 | 4,900 | 1,075 |
| 1999-02-16 | 2,135 | 2,200 | 2,135 | 2,190 | 12,300 | 1,095 |
| 1999-02-15 | 2,125 | 2,150 | 2,125 | 2,140 | 4,000 | 1,070 |
| 1999-02-12 | 2,130 | 2,150 | 2,125 | 2,150 | 3,100 | 1,075 |
| 1999-02-10 | 2,125 | 2,200 | 2,125 | 2,125 | 3,400 | 1,062.50 |
| 1999-02-09 | 2,200 | 2,200 | 2,120 | 2,125 | 6,000 | 1,062.50 |
| 1999-02-08 | 2,180 | 2,200 | 2,150 | 2,200 | 5,200 | 1,100 |
| 1999-02-05 | 2,130 | 2,200 | 2,130 | 2,200 | 4,800 | 1,100 |
| 1999-02-04 | 2,160 | 2,250 | 2,160 | 2,250 | 4,300 | 1,125 |
| 1999-02-03 | 2,200 | 2,220 | 2,200 | 2,200 | 4,300 | 1,100 |
| 1999-02-02 | 2,230 | 2,250 | 2,220 | 2,250 | 7,700 | 1,125 |
| 1999-02-01 | 2,300 | 2,300 | 2,210 | 2,220 | 19,000 | 1,110 |
| 1999-01-29 | 2,245 | 2,285 | 2,200 | 2,285 | 11,900 | 1,142.50 |
| 1999-01-28 | 2,295 | 2,295 | 2,210 | 2,250 | 5,500 | 1,125 |
| 1999-01-27 | 2,260 | 2,295 | 2,260 | 2,295 | 17,600 | 1,147.50 |
| 1999-01-26 | 2,200 | 2,265 | 2,200 | 2,260 | 17,900 | 1,130 |
| 1999-01-25 | 2,170 | 2,250 | 2,170 | 2,200 | 22,900 | 1,100 |
| 1999-01-22 | 2,230 | 2,250 | 2,200 | 2,210 | 7,600 | 1,105 |
| 1999-01-21 | 2,285 | 2,285 | 2,165 | 2,230 | 60,400 | 1,115 |
| 1999-01-20 | 2,065 | 2,200 | 2,065 | 2,200 | 29,500 | 1,100 |
| 1999-01-19 | 2,090 | 2,130 | 2,080 | 2,130 | 11,500 | 1,065 |
| 1999-01-18 | 2,020 | 2,100 | 2,020 | 2,100 | 15,600 | 1,050 |
| 1999-01-14 | 1,980 | 2,060 | 1,979 | 2,060 | 21,500 | 1,030 |
| 1999-01-13 | 2,000 | 2,000 | 1,970 | 1,980 | 8,500 | 990 |
| 1999-01-12 | 1,980 | 2,000 | 1,970 | 1,980 | 12,600 | 990 |
| 1999-01-11 | 2,060 | 2,060 | 1,980 | 1,980 | 2,100 | 990 |
| 1999-01-08 | 2,020 | 2,020 | 1,977 | 1,977 | 15,900 | 988.50 |
| 1999-01-07 | 2,000 | 2,065 | 2,000 | 2,060 | 9,100 | 1,030 |
| 1999-01-06 | 1,985 | 2,000 | 1,951 | 2,000 | 10,300 | 1,000 |
| 1999-01-05 | 2,030 | 2,030 | 1,950 | 1,985 | 11,600 | 992.50 |
| 1999-01-04 | 2,045 | 2,045 | 1,990 | 1,990 | 8,800 | 995 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株