9766 コナミグループ(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 | 18,500 | 18,500 | 18,010 | 18,250 | 107,100 | 9,125 |
| 1999-12-29 | 18,400 | 18,740 | 18,000 | 18,500 | 484,700 | 9,250 |
| 1999-12-28 | 16,720 | 18,150 | 16,600 | 18,000 | 482,400 | 9,000 |
| 1999-12-27 | 17,250 | 17,250 | 16,720 | 16,720 | 134,500 | 8,360 |
| 1999-12-24 | 17,800 | 17,800 | 17,100 | 17,210 | 252,400 | 8,605 |
| 1999-12-22 | 17,500 | 17,890 | 16,800 | 16,900 | 473,800 | 8,450 |
| 1999-12-21 | 16,800 | 17,700 | 16,500 | 16,800 | 422,400 | 8,400 |
| 1999-12-20 | 17,750 | 19,300 | 16,900 | 17,200 | 858,400 | 8,600 |
| 1999-12-17 | 15,540 | 17,550 | 14,800 | 17,550 | 1,256,900 | 8,775 |
| 1999-12-16 | 14,150 | 15,550 | 13,950 | 15,550 | 1,213,700 | 7,775 |
| 1999-12-15 | 13,180 | 14,150 | 12,910 | 13,550 | 520,000 | 6,775 |
| 1999-12-14 | 13,510 | 13,510 | 13,000 | 13,380 | 214,200 | 6,690 |
| 1999-12-13 | 14,100 | 14,100 | 13,710 | 13,710 | 149,400 | 6,855 |
| 1999-12-10 | 13,920 | 14,270 | 13,800 | 14,000 | 349,100 | 7,000 |
| 1999-12-09 | 13,890 | 13,890 | 13,400 | 13,710 | 175,100 | 6,855 |
| 1999-12-08 | 13,930 | 14,000 | 13,600 | 13,980 | 253,400 | 6,990 |
| 1999-12-07 | 13,500 | 14,820 | 13,250 | 14,200 | 992,000 | 7,100 |
| 1999-12-06 | 13,100 | 13,500 | 12,610 | 13,050 | 290,700 | 6,525 |
| 1999-12-03 | 12,160 | 12,580 | 11,900 | 12,100 | 260,200 | 6,050 |
| 1999-12-02 | 12,800 | 12,880 | 11,500 | 12,110 | 292,500 | 6,055 |
| 1999-12-01 | 13,300 | 13,500 | 12,250 | 12,500 | 367,600 | 6,250 |
| 1999-11-30 | 13,500 | 14,040 | 13,250 | 13,700 | 993,100 | 6,850 |
| 1999-11-29 | 12,700 | 13,300 | 12,690 | 13,300 | 1,169,000 | 6,650 |
| 1999-11-26 | 11,900 | 12,750 | 11,810 | 12,610 | 1,636,900 | 6,305 |
| 1999-11-25 | 11,600 | 11,640 | 11,050 | 11,560 | 533,900 | 5,780 |
| 1999-11-24 | 11,300 | 11,670 | 11,000 | 11,050 | 371,900 | 5,525 |
| 1999-11-22 | 11,790 | 11,790 | 11,210 | 11,310 | 411,100 | 5,655 |
| 1999-11-19 | 11,290 | 11,570 | 11,010 | 11,490 | 1,170,300 | 5,745 |
| 1999-11-18 | 9,850 | 10,970 | 9,820 | 10,890 | 323,900 | 5,445 |
| 1999-11-17 | 10,560 | 10,560 | 9,850 | 9,970 | 186,000 | 4,985 |
| 1999-11-16 | 10,100 | 10,290 | 9,850 | 10,160 | 173,800 | 5,080 |
| 1999-11-15 | 10,990 | 10,990 | 10,460 | 10,500 | 205,300 | 5,250 |
| 1999-11-12 | 10,700 | 10,700 | 9,930 | 10,400 | 343,200 | 5,200 |
| 1999-11-11 | 11,030 | 11,150 | 10,400 | 10,450 | 278,000 | 5,225 |
| 1999-11-10 | 11,290 | 11,290 | 10,810 | 10,980 | 206,600 | 5,490 |
| 1999-11-09 | 11,300 | 11,320 | 11,120 | 11,290 | 315,200 | 5,645 |
| 1999-11-08 | 11,230 | 11,380 | 11,010 | 11,100 | 354,800 | 5,550 |
| 1999-11-05 | 11,200 | 11,200 | 10,810 | 11,030 | 406,100 | 5,515 |
| 1999-11-04 | 11,200 | 11,260 | 10,750 | 11,000 | 529,000 | 5,500 |
| 1999-11-02 | 10,270 | 11,000 | 10,020 | 11,000 | 762,400 | 5,500 |
| 1999-11-01 | 10,150 | 10,400 | 10,050 | 10,200 | 252,500 | 5,100 |
| 1999-10-29 | 10,080 | 10,100 | 9,930 | 10,100 | 169,500 | 5,050 |
| 1999-10-28 | 9,960 | 10,100 | 9,800 | 9,860 | 97,000 | 4,930 |
| 1999-10-27 | 10,070 | 10,070 | 9,600 | 9,920 | 136,200 | 4,960 |
| 1999-10-26 | 10,210 | 10,210 | 9,800 | 10,180 | 191,800 | 5,090 |
| 1999-10-25 | 10,250 | 10,360 | 10,110 | 10,320 | 209,600 | 5,160 |
| 1999-10-22 | 9,600 | 10,450 | 9,600 | 10,250 | 318,200 | 5,125 |
| 1999-10-21 | 9,750 | 9,800 | 9,440 | 9,600 | 132,000 | 4,800 |
| 1999-10-20 | 9,420 | 9,820 | 9,420 | 9,650 | 185,000 | 4,825 |
| 1999-10-19 | 8,960 | 9,100 | 8,880 | 9,020 | 157,000 | 4,510 |
| 1999-10-18 | 8,960 | 9,200 | 8,660 | 8,670 | 298,400 | 4,335 |
| 1999-10-15 | 10,350 | 10,350 | 9,660 | 9,660 | 166,300 | 4,830 |
| 1999-10-14 | 10,200 | 10,400 | 10,100 | 10,350 | 169,500 | 5,175 |
| 1999-10-13 | 9,990 | 10,400 | 9,980 | 10,290 | 138,800 | 5,145 |
| 1999-10-12 | 10,500 | 10,790 | 10,130 | 10,590 | 277,200 | 5,295 |
| 1999-10-08 | 10,100 | 10,500 | 9,970 | 10,480 | 413,400 | 5,240 |
| 1999-10-07 | 9,770 | 10,150 | 9,770 | 9,950 | 273,800 | 4,975 |
| 1999-10-06 | 9,800 | 9,980 | 9,510 | 9,680 | 201,000 | 4,840 |
| 1999-10-05 | 10,060 | 10,190 | 9,970 | 10,060 | 152,600 | 5,030 |
| 1999-10-04 | 10,150 | 10,150 | 9,850 | 10,050 | 167,400 | 5,025 |
| 1999-10-01 | 10,200 | 10,200 | 9,900 | 9,990 | 257,900 | 4,995 |
| 1999-09-30 | 10,190 | 10,300 | 9,800 | 10,300 | 274,100 | 5,150 |
| 1999-09-29 | 10,000 | 10,400 | 9,810 | 9,950 | 238,600 | 4,975 |
| 1999-09-28 | 10,280 | 10,350 | 9,980 | 10,000 | 467,000 | 5,000 |
| 1999-09-27 | 9,680 | 9,680 | 9,570 | 9,680 | 226,900 | 4,840 |
| 1999-09-24 | 8,720 | 8,900 | 8,550 | 8,700 | 410,400 | 4,350 |
| 1999-09-22 | 9,800 | 10,110 | 9,510 | 9,510 | 385,800 | 4,755 |
| 1999-09-21 | 11,000 | 11,050 | 10,310 | 10,700 | 220,500 | 5,350 |
| 1999-09-20 | 11,100 | 11,280 | 10,900 | 10,970 | 184,700 | 5,485 |
| 1999-09-17 | 11,000 | 11,050 | 10,820 | 10,920 | 212,800 | 5,460 |
| 1999-09-16 | 11,490 | 11,490 | 11,000 | 11,030 | 323,800 | 5,515 |
| 1999-09-14 | 12,000 | 12,000 | 11,250 | 11,570 | 771,200 | 5,785 |
| 1999-09-13 | 11,300 | 11,810 | 11,200 | 11,500 | 1,029,500 | 5,750 |
| 1999-09-10 | 10,800 | 11,180 | 10,420 | 10,500 | 468,200 | 5,250 |
| 1999-09-09 | 11,540 | 11,950 | 10,320 | 10,800 | 1,211,000 | 5,400 |
| 1999-09-08 | 11,000 | 11,340 | 10,820 | 11,340 | 846,100 | 5,670 |
| 1999-09-07 | 10,650 | 11,170 | 10,200 | 11,170 | 479,500 | 5,585 |
| 1999-09-06 | 11,060 | 11,060 | 10,550 | 10,660 | 429,600 | 5,330 |
| 1999-09-03 | 10,900 | 11,200 | 10,520 | 10,660 | 831,700 | 5,330 |
| 1999-09-02 | 10,150 | 10,900 | 10,060 | 10,790 | 1,582,000 | 5,395 |
| 1999-09-01 | 9,790 | 10,000 | 9,680 | 9,960 | 1,572,900 | 4,980 |
| 1999-08-31 | 9,300 | 9,650 | 9,300 | 9,590 | 507,300 | 4,795 |
| 1999-08-30 | 9,220 | 9,450 | 9,200 | 9,380 | 252,500 | 4,690 |
| 1999-08-27 | 9,000 | 9,510 | 8,970 | 9,230 | 565,500 | 4,615 |
| 1999-08-26 | 8,660 | 9,150 | 8,660 | 8,850 | 316,900 | 4,425 |
| 1999-08-25 | 8,970 | 9,080 | 8,830 | 8,860 | 374,700 | 4,430 |
| 1999-08-24 | 9,300 | 9,370 | 9,100 | 9,170 | 290,700 | 4,585 |
| 1999-08-23 | 9,650 | 9,650 | 9,320 | 9,400 | 321,600 | 4,700 |
| 1999-08-20 | 9,310 | 9,550 | 9,310 | 9,550 | 336,100 | 4,775 |
| 1999-08-19 | 9,140 | 9,500 | 9,110 | 9,330 | 438,800 | 4,665 |
| 1999-08-18 | 9,550 | 9,840 | 9,250 | 9,340 | 804,400 | 4,670 |
| 1999-08-17 | 8,980 | 9,500 | 8,900 | 9,450 | 1,155,100 | 4,725 |
| 1999-08-16 | 8,980 | 8,980 | 8,740 | 8,970 | 447,900 | 4,485 |
| 1999-08-13 | 8,620 | 8,940 | 8,500 | 8,880 | 551,100 | 4,440 |
| 1999-08-12 | 8,580 | 8,680 | 8,500 | 8,630 | 256,700 | 4,315 |
| 1999-08-11 | 8,700 | 8,770 | 8,420 | 8,490 | 365,300 | 4,245 |
| 1999-08-10 | 8,550 | 8,680 | 8,500 | 8,650 | 315,900 | 4,325 |
| 1999-08-09 | 8,230 | 8,750 | 8,180 | 8,350 | 467,900 | 4,175 |
| 1999-08-06 | 8,400 | 8,620 | 8,180 | 8,250 | 541,400 | 4,125 |
| 1999-08-05 | 8,540 | 8,750 | 8,000 | 8,250 | 448,700 | 4,125 |
| 1999-08-04 | 8,890 | 9,300 | 8,530 | 8,640 | 1,245,300 | 4,320 |
| 1999-08-03 | 7,700 | 8,590 | 7,700 | 8,590 | 1,519,200 | 4,295 |
| 1999-08-02 | 7,000 | 7,640 | 7,000 | 7,590 | 742,100 | 3,795 |
| 1999-07-30 | 7,150 | 7,250 | 7,080 | 7,110 | 245,400 | 3,555 |
| 1999-07-29 | 7,130 | 7,260 | 7,030 | 7,260 | 324,700 | 3,630 |
| 1999-07-28 | 6,900 | 7,150 | 6,630 | 7,080 | 479,400 | 3,540 |
| 1999-07-27 | 7,290 | 7,300 | 6,930 | 6,970 | 314,500 | 3,485 |
| 1999-07-26 | 6,910 | 7,380 | 6,910 | 7,220 | 555,900 | 3,610 |
| 1999-07-23 | 6,470 | 7,030 | 6,420 | 6,920 | 505,100 | 3,460 |
| 1999-07-22 | 6,700 | 6,810 | 6,580 | 6,770 | 456,700 | 3,385 |
| 1999-07-21 | 6,600 | 6,780 | 6,580 | 6,600 | 387,300 | 3,300 |
| 1999-07-19 | 6,270 | 6,900 | 6,200 | 6,800 | 952,100 | 3,400 |
| 1999-07-16 | 5,950 | 6,390 | 5,890 | 6,070 | 584,900 | 3,035 |
| 1999-07-15 | 5,820 | 5,870 | 5,780 | 5,850 | 209,900 | 2,925 |
| 1999-07-14 | 5,800 | 6,000 | 5,700 | 5,850 | 367,100 | 2,925 |
| 1999-07-13 | 5,550 | 5,950 | 5,510 | 5,850 | 854,400 | 2,925 |
| 1999-07-12 | 5,370 | 5,500 | 5,310 | 5,450 | 404,500 | 2,725 |
| 1999-07-09 | 5,270 | 5,380 | 5,200 | 5,380 | 442,800 | 2,690 |
| 1999-07-08 | 5,130 | 5,270 | 5,120 | 5,230 | 372,800 | 2,615 |
| 1999-07-07 | 5,070 | 5,150 | 5,020 | 5,080 | 110,400 | 2,540 |
| 1999-07-06 | 5,200 | 5,270 | 5,120 | 5,170 | 230,200 | 2,585 |
| 1999-07-05 | 5,160 | 5,180 | 5,080 | 5,180 | 139,200 | 2,590 |
| 1999-07-02 | 5,100 | 5,200 | 5,030 | 5,140 | 233,300 | 2,570 |
| 1999-07-01 | 5,060 | 5,170 | 5,060 | 5,090 | 335,400 | 2,545 |
| 1999-06-30 | 5,030 | 5,070 | 4,950 | 5,000 | 217,200 | 2,500 |
| 1999-06-29 | 4,850 | 4,980 | 4,850 | 4,980 | 128,000 | 2,490 |
| 1999-06-28 | 4,890 | 4,990 | 4,750 | 4,800 | 108,900 | 2,400 |
| 1999-06-25 | 5,000 | 5,000 | 4,830 | 4,940 | 184,800 | 2,470 |
| 1999-06-24 | 5,190 | 5,270 | 5,020 | 5,070 | 394,700 | 2,535 |
| 1999-06-23 | 4,960 | 5,160 | 4,900 | 5,030 | 828,900 | 2,515 |
| 1999-06-22 | 4,800 | 4,970 | 4,760 | 4,960 | 712,900 | 2,480 |
| 1999-06-21 | 4,600 | 4,720 | 4,590 | 4,720 | 486,500 | 2,360 |
| 1999-06-18 | 4,480 | 4,620 | 4,460 | 4,530 | 388,700 | 2,265 |
| 1999-06-17 | 4,500 | 4,500 | 4,440 | 4,460 | 177,100 | 2,230 |
| 1999-06-16 | 4,450 | 4,500 | 4,430 | 4,470 | 263,100 | 2,235 |
| 1999-06-15 | 4,350 | 4,470 | 4,350 | 4,470 | 187,400 | 2,235 |
| 1999-06-14 | 4,360 | 4,490 | 4,360 | 4,450 | 226,300 | 2,225 |
| 1999-06-11 | 4,450 | 4,470 | 4,420 | 4,450 | 385,500 | 2,225 |
| 1999-06-10 | 4,350 | 4,420 | 4,310 | 4,400 | 201,100 | 2,200 |
| 1999-06-09 | 4,340 | 4,400 | 4,230 | 4,350 | 208,600 | 2,175 |
| 1999-06-08 | 4,330 | 4,420 | 4,300 | 4,360 | 378,300 | 2,180 |
| 1999-06-07 | 4,240 | 4,320 | 4,200 | 4,280 | 295,100 | 2,140 |
| 1999-06-04 | 4,150 | 4,260 | 4,140 | 4,150 | 261,100 | 2,075 |
| 1999-06-03 | 4,230 | 4,230 | 4,110 | 4,130 | 203,200 | 2,065 |
| 1999-06-02 | 4,080 | 4,220 | 4,070 | 4,200 | 266,800 | 2,100 |
| 1999-06-01 | 4,050 | 4,140 | 4,000 | 4,140 | 129,400 | 2,070 |
| 1999-05-31 | 4,080 | 4,200 | 3,980 | 4,200 | 119,200 | 2,100 |
| 1999-05-28 | 3,900 | 4,050 | 3,900 | 4,050 | 151,000 | 2,025 |
| 1999-05-27 | 4,010 | 4,230 | 3,920 | 4,050 | 225,900 | 2,025 |
| 1999-05-26 | 4,200 | 4,200 | 3,970 | 4,050 | 185,200 | 2,025 |
| 1999-05-25 | 4,180 | 4,250 | 4,150 | 4,250 | 99,000 | 2,125 |
| 1999-05-24 | 4,280 | 4,310 | 4,200 | 4,280 | 196,000 | 2,140 |
| 1999-05-21 | 4,350 | 4,350 | 4,230 | 4,350 | 123,900 | 2,175 |
| 1999-05-20 | 4,320 | 4,380 | 4,210 | 4,350 | 93,200 | 2,175 |
| 1999-05-19 | 4,350 | 4,440 | 4,330 | 4,430 | 370,700 | 2,215 |
| 1999-05-18 | 4,310 | 4,390 | 4,300 | 4,330 | 138,200 | 2,165 |
| 1999-05-17 | 4,290 | 4,380 | 4,250 | 4,310 | 102,300 | 2,155 |
| 1999-05-14 | 4,390 | 4,430 | 4,340 | 4,390 | 352,900 | 2,195 |
| 1999-05-13 | 4,370 | 4,440 | 4,280 | 4,400 | 240,600 | 2,200 |
| 1999-05-12 | 4,480 | 4,700 | 4,300 | 4,450 | 1,465,900 | 2,225 |
| 1999-05-11 | 3,890 | 4,430 | 3,850 | 4,430 | 767,700 | 2,215 |
| 1999-05-10 | 3,950 | 3,980 | 3,860 | 3,930 | 135,500 | 1,965 |
| 1999-05-07 | 4,110 | 4,120 | 3,950 | 3,950 | 137,700 | 1,975 |
| 1999-05-06 | 4,200 | 4,210 | 4,050 | 4,160 | 94,700 | 2,080 |
| 1999-04-30 | 4,200 | 4,200 | 4,120 | 4,200 | 126,800 | 2,100 |
| 1999-04-28 | 4,200 | 4,220 | 4,100 | 4,180 | 210,900 | 2,090 |
| 1999-04-27 | 4,000 | 4,180 | 4,000 | 4,150 | 132,000 | 2,075 |
| 1999-04-26 | 4,060 | 4,150 | 4,010 | 4,050 | 106,200 | 2,025 |
| 1999-04-23 | 3,890 | 4,030 | 3,860 | 4,010 | 137,800 | 2,005 |
| 1999-04-22 | 3,800 | 3,910 | 3,800 | 3,820 | 125,300 | 1,910 |
| 1999-04-21 | 4,030 | 4,030 | 3,820 | 3,880 | 79,800 | 1,940 |
| 1999-04-20 | 4,010 | 4,050 | 3,990 | 4,030 | 108,300 | 2,015 |
| 1999-04-19 | 4,030 | 4,100 | 4,000 | 4,030 | 95,500 | 2,015 |
| 1999-04-16 | 4,050 | 4,080 | 4,000 | 4,030 | 112,900 | 2,015 |
| 1999-04-15 | 4,010 | 4,150 | 4,000 | 4,080 | 127,700 | 2,040 |
| 1999-04-14 | 4,020 | 4,090 | 3,970 | 3,990 | 141,300 | 1,995 |
| 1999-04-13 | 4,100 | 4,150 | 4,010 | 4,010 | 126,200 | 2,005 |
| 1999-04-12 | 4,100 | 4,140 | 4,000 | 4,050 | 135,700 | 2,025 |
| 1999-04-09 | 4,270 | 4,270 | 4,150 | 4,160 | 144,900 | 2,080 |
| 1999-04-08 | 4,300 | 4,300 | 4,130 | 4,300 | 158,000 | 2,150 |
| 1999-04-07 | 4,040 | 4,300 | 4,030 | 4,300 | 297,700 | 2,150 |
| 1999-04-06 | 4,160 | 4,190 | 4,000 | 4,020 | 204,200 | 2,010 |
| 1999-04-05 | 4,200 | 4,280 | 3,990 | 4,110 | 259,600 | 2,055 |
| 1999-04-02 | 4,330 | 4,380 | 4,100 | 4,200 | 280,300 | 2,100 |
| 1999-04-01 | 4,330 | 4,410 | 4,090 | 4,380 | 501,800 | 2,190 |
| 1999-03-31 | 4,530 | 4,600 | 4,350 | 4,380 | 549,300 | 2,190 |
| 1999-03-30 | 4,080 | 4,480 | 4,060 | 4,480 | 879,200 | 2,240 |
| 1999-03-29 | 3,750 | 4,010 | 3,750 | 4,000 | 591,800 | 2,000 |
| 1999-03-26 | 4,040 | 4,200 | 3,500 | 3,650 | 869,100 | 1,825 |
| 1999-03-25 | 5,450 | 5,930 | 5,410 | 5,930 | 892,800 | 1,976.67 |
| 1999-03-24 | 5,360 | 5,490 | 5,280 | 5,460 | 260,200 | 1,820 |
| 1999-03-23 | 5,300 | 5,380 | 5,250 | 5,380 | 250,700 | 1,793.33 |
| 1999-03-19 | 5,110 | 5,290 | 5,110 | 5,250 | 219,300 | 1,750 |
| 1999-03-18 | 5,260 | 5,260 | 5,000 | 5,150 | 205,100 | 1,716.67 |
| 1999-03-17 | 5,300 | 5,380 | 5,100 | 5,300 | 427,800 | 1,766.67 |
| 1999-03-16 | 5,000 | 5,300 | 4,970 | 5,300 | 452,700 | 1,766.67 |
| 1999-03-15 | 4,750 | 4,970 | 4,710 | 4,970 | 318,100 | 1,656.67 |
| 1999-03-12 | 4,750 | 4,760 | 4,640 | 4,750 | 485,500 | 1,583.33 |
| 1999-03-11 | 4,600 | 4,620 | 4,530 | 4,550 | 213,100 | 1,516.67 |
| 1999-03-10 | 4,500 | 4,640 | 4,500 | 4,580 | 540,300 | 1,526.67 |
| 1999-03-09 | 4,390 | 4,540 | 4,360 | 4,450 | 533,900 | 1,483.33 |
| 1999-03-08 | 4,390 | 4,400 | 4,340 | 4,370 | 164,600 | 1,456.67 |
| 1999-03-05 | 4,350 | 4,410 | 4,290 | 4,300 | 365,800 | 1,433.33 |
| 1999-03-04 | 4,100 | 4,320 | 4,090 | 4,300 | 241,900 | 1,433.33 |
| 1999-03-03 | 4,050 | 4,080 | 4,000 | 4,040 | 131,000 | 1,346.67 |
| 1999-03-02 | 4,170 | 4,230 | 4,000 | 4,050 | 221,800 | 1,350 |
| 1999-03-01 | 4,030 | 4,150 | 4,030 | 4,120 | 121,400 | 1,373.33 |
| 1999-02-26 | 4,050 | 4,060 | 4,000 | 4,010 | 145,200 | 1,336.67 |
| 1999-02-25 | 4,080 | 4,090 | 4,010 | 4,070 | 186,900 | 1,356.67 |
| 1999-02-24 | 4,010 | 4,130 | 3,990 | 4,030 | 266,400 | 1,343.33 |
| 1999-02-23 | 4,050 | 4,070 | 4,000 | 4,000 | 267,100 | 1,333.33 |
| 1999-02-22 | 4,200 | 4,240 | 4,030 | 4,030 | 175,900 | 1,343.33 |
| 1999-02-19 | 4,290 | 4,330 | 4,150 | 4,240 | 334,900 | 1,413.33 |
| 1999-02-18 | 4,050 | 4,250 | 4,030 | 4,240 | 740,800 | 1,413.33 |
| 1999-02-17 | 3,790 | 3,790 | 3,750 | 3,750 | 51,800 | 1,250 |
| 1999-02-16 | 3,790 | 3,790 | 3,730 | 3,740 | 42,500 | 1,246.67 |
| 1999-02-15 | 3,900 | 3,900 | 3,770 | 3,840 | 69,300 | 1,280 |
| 1999-02-12 | 3,830 | 3,870 | 3,780 | 3,850 | 192,500 | 1,283.33 |
| 1999-02-10 | 3,820 | 3,870 | 3,790 | 3,830 | 139,800 | 1,276.67 |
| 1999-02-09 | 3,750 | 3,800 | 3,710 | 3,770 | 271,500 | 1,256.67 |
| 1999-02-08 | 3,650 | 3,740 | 3,650 | 3,700 | 186,400 | 1,233.33 |
| 1999-02-05 | 3,620 | 3,650 | 3,590 | 3,610 | 79,300 | 1,203.33 |
| 1999-02-04 | 3,640 | 3,640 | 3,540 | 3,610 | 105,000 | 1,203.33 |
| 1999-02-03 | 3,500 | 3,520 | 3,430 | 3,520 | 23,300 | 1,173.33 |
| 1999-02-02 | 3,580 | 3,600 | 3,510 | 3,510 | 33,100 | 1,170 |
| 1999-02-01 | 3,630 | 3,670 | 3,590 | 3,590 | 64,100 | 1,196.67 |
| 1999-01-29 | 3,610 | 3,620 | 3,580 | 3,590 | 212,400 | 1,196.67 |
| 1999-01-28 | 3,490 | 3,570 | 3,490 | 3,570 | 119,800 | 1,190 |
| 1999-01-27 | 3,500 | 3,500 | 3,400 | 3,400 | 36,800 | 1,133.33 |
| 1999-01-26 | 3,490 | 3,530 | 3,450 | 3,500 | 38,900 | 1,166.67 |
| 1999-01-25 | 3,500 | 3,500 | 3,460 | 3,490 | 20,400 | 1,163.33 |
| 1999-01-22 | 3,520 | 3,530 | 3,440 | 3,440 | 39,700 | 1,146.67 |
| 1999-01-21 | 3,360 | 3,550 | 3,360 | 3,540 | 80,000 | 1,180 |
| 1999-01-20 | 3,440 | 3,510 | 3,420 | 3,510 | 67,500 | 1,170 |
| 1999-01-19 | 3,360 | 3,430 | 3,340 | 3,390 | 102,100 | 1,130 |
| 1999-01-18 | 3,290 | 3,330 | 3,260 | 3,330 | 30,000 | 1,110 |
| 1999-01-14 | 3,250 | 3,300 | 3,230 | 3,300 | 16,900 | 1,100 |
| 1999-01-13 | 3,200 | 3,260 | 3,180 | 3,220 | 73,300 | 1,073.33 |
| 1999-01-12 | 3,230 | 3,230 | 3,170 | 3,210 | 30,600 | 1,070 |
| 1999-01-11 | 3,200 | 3,200 | 3,150 | 3,180 | 34,700 | 1,060 |
| 1999-01-08 | 3,250 | 3,250 | 3,150 | 3,190 | 21,800 | 1,063.33 |
| 1999-01-07 | 3,240 | 3,240 | 3,170 | 3,200 | 32,300 | 1,066.67 |
| 1999-01-06 | 3,260 | 3,260 | 3,160 | 3,250 | 20,000 | 1,083.33 |
| 1999-01-05 | 3,260 | 3,260 | 3,160 | 3,160 | 31,200 | 1,053.33 |
| 1999-01-04 | 3,170 | 3,350 | 3,150 | 3,300 | 12,300 | 1,100 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株