9832 (株)オートバックスセブン 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 | 3,250 | 3,300 | 3,200 | 3,220 | 7,600 | 1,073.33 |
| 1999-12-29 | 3,340 | 3,340 | 3,200 | 3,200 | 11,900 | 1,066.67 |
| 1999-12-28 | 3,400 | 3,400 | 3,250 | 3,340 | 12,700 | 1,113.33 |
| 1999-12-27 | 3,420 | 3,420 | 3,370 | 3,400 | 8,200 | 1,133.33 |
| 1999-12-24 | 3,520 | 3,570 | 3,370 | 3,370 | 11,700 | 1,123.33 |
| 1999-12-22 | 3,450 | 3,500 | 3,300 | 3,370 | 16,200 | 1,123.33 |
| 1999-12-21 | 3,390 | 3,400 | 3,300 | 3,400 | 8,100 | 1,133.33 |
| 1999-12-20 | 3,500 | 3,550 | 3,400 | 3,410 | 14,500 | 1,136.67 |
| 1999-12-17 | 3,600 | 3,650 | 3,200 | 3,200 | 25,000 | 1,066.67 |
| 1999-12-16 | 3,800 | 3,800 | 3,500 | 3,550 | 14,400 | 1,183.33 |
| 1999-12-15 | 3,700 | 3,850 | 3,650 | 3,750 | 5,900 | 1,250 |
| 1999-12-14 | 3,850 | 3,880 | 3,600 | 3,600 | 23,000 | 1,200 |
| 1999-12-13 | 3,850 | 4,000 | 3,800 | 3,890 | 20,700 | 1,296.67 |
| 1999-12-10 | 3,850 | 4,100 | 3,850 | 3,900 | 34,000 | 1,300 |
| 1999-12-09 | 4,000 | 4,000 | 3,920 | 3,950 | 10,800 | 1,316.67 |
| 1999-12-08 | 4,100 | 4,100 | 4,010 | 4,050 | 5,300 | 1,350 |
| 1999-12-07 | 4,100 | 4,200 | 4,090 | 4,200 | 6,600 | 1,400 |
| 1999-12-06 | 4,110 | 4,250 | 4,110 | 4,160 | 4,600 | 1,386.67 |
| 1999-12-03 | 4,200 | 4,230 | 4,060 | 4,170 | 15,100 | 1,390 |
| 1999-12-02 | 4,490 | 4,490 | 4,150 | 4,400 | 9,300 | 1,466.67 |
| 1999-12-01 | 4,060 | 4,400 | 4,050 | 4,400 | 6,500 | 1,466.67 |
| 1999-11-30 | 4,260 | 4,260 | 3,900 | 3,960 | 19,600 | 1,320 |
| 1999-11-29 | 4,210 | 4,300 | 4,160 | 4,160 | 14,900 | 1,386.67 |
| 1999-11-26 | 4,500 | 4,510 | 4,110 | 4,160 | 18,100 | 1,386.67 |
| 1999-11-25 | 4,620 | 4,620 | 4,550 | 4,600 | 5,000 | 1,533.33 |
| 1999-11-24 | 4,700 | 4,700 | 4,500 | 4,600 | 6,100 | 1,533.33 |
| 1999-11-22 | 4,760 | 4,800 | 4,580 | 4,600 | 12,800 | 1,533.33 |
| 1999-11-19 | 4,910 | 4,910 | 4,750 | 4,760 | 4,100 | 1,586.67 |
| 1999-11-18 | 4,860 | 4,960 | 4,810 | 4,810 | 2,100 | 1,603.33 |
| 1999-11-17 | 5,030 | 5,050 | 4,850 | 4,860 | 13,200 | 1,620 |
| 1999-11-16 | 4,740 | 4,890 | 4,740 | 4,890 | 10,900 | 1,630 |
| 1999-11-15 | 4,400 | 4,640 | 4,350 | 4,390 | 14,300 | 1,463.33 |
| 1999-11-12 | 4,640 | 4,650 | 4,250 | 4,300 | 18,400 | 1,433.33 |
| 1999-11-11 | 4,950 | 4,950 | 4,690 | 4,690 | 13,600 | 1,563.33 |
| 1999-11-10 | 5,200 | 5,200 | 4,900 | 4,900 | 5,100 | 1,633.33 |
| 1999-11-09 | 5,210 | 5,300 | 5,000 | 5,100 | 5,400 | 1,700 |
| 1999-11-08 | 5,300 | 5,500 | 5,200 | 5,200 | 3,300 | 1,733.33 |
| 1999-11-05 | 5,380 | 5,400 | 5,200 | 5,300 | 5,400 | 1,766.67 |
| 1999-11-04 | 5,280 | 5,480 | 5,280 | 5,480 | 1,700 | 1,826.67 |
| 1999-11-02 | 5,400 | 5,500 | 5,150 | 5,250 | 5,700 | 1,750 |
| 1999-11-01 | 5,220 | 5,500 | 5,220 | 5,500 | 5,000 | 1,833.33 |
| 1999-10-29 | 5,200 | 5,200 | 5,170 | 5,180 | 3,600 | 1,726.67 |
| 1999-10-28 | 5,100 | 5,490 | 5,100 | 5,130 | 3,500 | 1,710 |
| 1999-10-27 | 5,300 | 5,310 | 5,000 | 5,000 | 3,200 | 1,666.67 |
| 1999-10-26 | 5,510 | 5,570 | 5,500 | 5,500 | 1,000 | 1,833.33 |
| 1999-10-25 | 5,600 | 5,600 | 5,490 | 5,570 | 9,300 | 1,856.67 |
| 1999-10-22 | 5,600 | 5,600 | 5,500 | 5,500 | 2,000 | 1,833.33 |
| 1999-10-21 | 5,850 | 5,850 | 5,610 | 5,610 | 600 | 1,870 |
| 1999-10-20 | 5,610 | 5,800 | 5,610 | 5,800 | 900 | 1,933.33 |
| 1999-10-19 | 5,510 | 5,690 | 5,500 | 5,520 | 1,000 | 1,840 |
| 1999-10-18 | 5,500 | 5,600 | 5,500 | 5,500 | 3,300 | 1,833.33 |
| 1999-10-15 | 5,800 | 5,820 | 5,710 | 5,800 | 900 | 1,933.33 |
| 1999-10-14 | 5,810 | 5,810 | 5,730 | 5,750 | 1,200 | 1,916.67 |
| 1999-10-13 | 5,810 | 5,960 | 5,810 | 5,960 | 200 | 1,986.67 |
| 1999-10-12 | 5,910 | 5,910 | 5,900 | 5,910 | 1,800 | 1,970 |
| 1999-10-08 | 6,100 | 6,100 | 5,910 | 5,910 | 900 | 1,970 |
| 1999-10-07 | 6,170 | 6,170 | 6,100 | 6,100 | 1,600 | 2,033.33 |
| 1999-10-06 | 6,160 | 6,230 | 6,160 | 6,230 | 3,200 | 2,076.67 |
| 1999-10-05 | 6,040 | 6,200 | 5,970 | 6,200 | 5,100 | 2,066.67 |
| 1999-10-04 | 5,950 | 6,000 | 5,940 | 5,940 | 400 | 1,980 |
| 1999-10-01 | 6,200 | 6,200 | 5,910 | 5,910 | 1,000 | 1,970 |
| 1999-09-30 | 6,050 | 6,200 | 6,000 | 6,100 | 1,800 | 2,033.33 |
| 1999-09-29 | 6,000 | 6,000 | 5,850 | 5,850 | 2,800 | 1,950 |
| 1999-09-28 | 5,900 | 5,900 | 5,890 | 5,890 | 300 | 1,963.33 |
| 1999-09-27 | 5,910 | 5,910 | 5,900 | 5,900 | 1,600 | 1,966.67 |
| 1999-09-24 | 5,800 | 5,900 | 5,690 | 5,900 | 4,900 | 1,966.67 |
| 1999-09-22 | 6,050 | 6,050 | 5,900 | 6,000 | 2,700 | 2,000 |
| 1999-09-21 | 6,500 | 6,500 | 6,010 | 6,040 | 7,400 | 2,013.33 |
| 1999-09-20 | 6,300 | 6,400 | 6,300 | 6,400 | 1,500 | 2,133.33 |
| 1999-09-17 | 6,500 | 6,700 | 6,400 | 6,400 | 6,000 | 2,133.33 |
| 1999-09-16 | 6,550 | 6,550 | 6,200 | 6,500 | 10,800 | 2,166.67 |
| 1999-09-14 | 6,700 | 6,700 | 6,550 | 6,550 | 11,700 | 2,183.33 |
| 1999-09-13 | 6,700 | 6,700 | 6,490 | 6,550 | 54,800 | 2,183.33 |
| 1999-09-10 | 6,410 | 6,410 | 6,200 | 6,300 | 22,300 | 2,100 |
| 1999-09-09 | 6,400 | 6,450 | 6,200 | 6,310 | 6,900 | 2,103.33 |
| 1999-09-08 | 6,440 | 6,440 | 6,200 | 6,350 | 4,000 | 2,116.67 |
| 1999-09-07 | 6,380 | 6,380 | 6,200 | 6,370 | 2,300 | 2,123.33 |
| 1999-09-06 | 6,460 | 6,550 | 6,400 | 6,400 | 11,600 | 2,133.33 |
| 1999-09-03 | 6,410 | 6,500 | 6,400 | 6,460 | 16,300 | 2,153.33 |
| 1999-09-02 | 5,990 | 6,100 | 5,900 | 6,000 | 5,400 | 2,000 |
| 1999-09-01 | 5,800 | 5,900 | 5,800 | 5,900 | 2,200 | 1,966.67 |
| 1999-08-31 | 5,980 | 5,980 | 5,800 | 5,800 | 3,700 | 1,933.33 |
| 1999-08-30 | 5,790 | 5,920 | 5,790 | 5,900 | 3,100 | 1,966.67 |
| 1999-08-27 | 5,840 | 5,920 | 5,750 | 5,780 | 3,600 | 1,926.67 |
| 1999-08-26 | 5,720 | 5,920 | 5,720 | 5,850 | 7,500 | 1,950 |
| 1999-08-25 | 5,880 | 5,880 | 5,800 | 5,800 | 5,200 | 1,933.33 |
| 1999-08-24 | 5,900 | 5,920 | 5,850 | 5,880 | 6,300 | 1,960 |
| 1999-08-23 | 6,200 | 6,200 | 5,900 | 6,020 | 3,700 | 2,006.67 |
| 1999-08-20 | 6,150 | 6,150 | 6,100 | 6,100 | 1,300 | 2,033.33 |
| 1999-08-19 | 6,300 | 6,350 | 6,100 | 6,100 | 900 | 2,033.33 |
| 1999-08-18 | 6,370 | 6,450 | 6,250 | 6,320 | 1,400 | 2,106.67 |
| 1999-08-17 | 6,500 | 6,500 | 6,300 | 6,460 | 4,800 | 2,153.33 |
| 1999-08-16 | 6,320 | 6,490 | 6,250 | 6,490 | 1,100 | 2,163.33 |
| 1999-08-13 | 5,940 | 5,940 | 5,800 | 5,920 | 1,700 | 1,973.33 |
| 1999-08-12 | 5,950 | 6,000 | 5,950 | 5,990 | 1,000 | 1,996.67 |
| 1999-08-11 | 5,830 | 5,940 | 5,650 | 5,650 | 2,800 | 1,883.33 |
| 1999-08-10 | 6,130 | 6,130 | 6,130 | 6,130 | 100 | 2,043.33 |
| 1999-08-09 | 5,880 | 5,930 | 5,850 | 5,850 | 1,900 | 1,950 |
| 1999-08-06 | 5,900 | 5,920 | 5,830 | 5,860 | 5,600 | 1,953.33 |
| 1999-08-05 | 6,150 | 6,150 | 5,980 | 6,050 | 2,100 | 2,016.67 |
| 1999-08-04 | 6,470 | 6,470 | 6,100 | 6,160 | 2,800 | 2,053.33 |
| 1999-08-03 | 6,400 | 6,520 | 6,400 | 6,520 | 4,500 | 2,173.33 |
| 1999-08-02 | 6,360 | 6,700 | 6,350 | 6,500 | 3,300 | 2,166.67 |
| 1999-07-30 | 6,100 | 6,200 | 6,070 | 6,100 | 2,100 | 2,033.33 |
| 1999-07-29 | 6,010 | 6,250 | 6,000 | 6,200 | 3,300 | 2,066.67 |
| 1999-07-28 | 6,050 | 6,050 | 5,790 | 5,810 | 6,300 | 1,936.67 |
| 1999-07-27 | 6,090 | 6,200 | 6,070 | 6,100 | 1,400 | 2,033.33 |
| 1999-07-26 | 6,200 | 6,200 | 6,050 | 6,100 | 1,700 | 2,033.33 |
| 1999-07-23 | 6,110 | 6,110 | 6,000 | 6,000 | 10,900 | 2,000 |
| 1999-07-22 | 6,500 | 6,500 | 6,350 | 6,350 | 2,100 | 2,116.67 |
| 1999-07-21 | 6,420 | 6,600 | 6,420 | 6,600 | 500 | 2,200 |
| 1999-07-19 | 6,650 | 6,700 | 6,350 | 6,350 | 12,600 | 2,116.67 |
| 1999-07-16 | 6,700 | 6,780 | 6,600 | 6,600 | 16,500 | 2,200 |
| 1999-07-15 | 6,610 | 6,650 | 6,510 | 6,620 | 4,700 | 2,206.67 |
| 1999-07-14 | 6,650 | 6,650 | 6,500 | 6,580 | 2,100 | 2,193.33 |
| 1999-07-13 | 6,710 | 6,710 | 6,500 | 6,600 | 3,300 | 2,200 |
| 1999-07-12 | 6,380 | 6,700 | 6,380 | 6,640 | 3,500 | 2,213.33 |
| 1999-07-09 | 6,410 | 6,700 | 6,400 | 6,650 | 8,400 | 2,216.67 |
| 1999-07-08 | 6,890 | 6,890 | 6,210 | 6,210 | 13,900 | 2,070 |
| 1999-07-07 | 7,090 | 7,100 | 6,900 | 6,900 | 4,700 | 2,300 |
| 1999-07-06 | 6,960 | 7,290 | 6,850 | 7,290 | 11,300 | 2,430 |
| 1999-07-05 | 7,290 | 7,300 | 6,900 | 6,910 | 28,000 | 2,303.33 |
| 1999-07-02 | 7,230 | 7,400 | 6,930 | 7,380 | 42,100 | 2,460 |
| 1999-07-01 | 6,530 | 6,830 | 6,300 | 6,830 | 49,600 | 2,276.67 |
| 1999-06-30 | 5,760 | 5,900 | 5,730 | 5,830 | 19,200 | 1,943.33 |
| 1999-06-29 | 5,250 | 5,400 | 5,220 | 5,400 | 12,400 | 1,800 |
| 1999-06-28 | 5,390 | 5,390 | 5,100 | 5,100 | 300 | 1,700 |
| 1999-06-25 | 5,450 | 5,450 | 5,300 | 5,400 | 2,800 | 1,800 |
| 1999-06-24 | 5,590 | 5,600 | 5,460 | 5,500 | 3,600 | 1,833.33 |
| 1999-06-23 | 5,600 | 5,630 | 5,400 | 5,500 | 5,400 | 1,833.33 |
| 1999-06-22 | 5,740 | 5,740 | 5,400 | 5,600 | 2,000 | 1,866.67 |
| 1999-06-21 | 5,590 | 5,700 | 5,410 | 5,700 | 2,000 | 1,900 |
| 1999-06-18 | 5,600 | 5,600 | 5,400 | 5,500 | 8,700 | 1,833.33 |
| 1999-06-17 | 5,470 | 5,590 | 5,390 | 5,590 | 5,200 | 1,863.33 |
| 1999-06-16 | 5,300 | 5,500 | 5,300 | 5,480 | 4,500 | 1,826.67 |
| 1999-06-15 | 5,350 | 5,400 | 5,310 | 5,350 | 1,700 | 1,783.33 |
| 1999-06-14 | 5,390 | 5,400 | 5,300 | 5,300 | 800 | 1,766.67 |
| 1999-06-11 | 5,300 | 5,340 | 5,210 | 5,300 | 26,400 | 1,766.67 |
| 1999-06-10 | 5,270 | 5,350 | 5,270 | 5,300 | 5,000 | 1,766.67 |
| 1999-06-09 | 4,950 | 5,100 | 4,900 | 5,070 | 4,100 | 1,690 |
| 1999-06-08 | 4,950 | 4,950 | 4,860 | 4,950 | 800 | 1,650 |
| 1999-06-07 | 4,780 | 4,930 | 4,780 | 4,850 | 400 | 1,616.67 |
| 1999-06-04 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 1,600 |
| 1999-06-02 | 4,830 | 4,900 | 4,830 | 4,900 | 800 | 1,633.33 |
| 1999-06-01 | 4,770 | 4,780 | 4,770 | 4,780 | 500 | 1,593.33 |
| 1999-05-31 | 4,650 | 4,650 | 4,620 | 4,620 | 1,500 | 1,540 |
| 1999-05-28 | 4,700 | 4,700 | 4,700 | 4,700 | 500 | 1,566.67 |
| 1999-05-27 | 4,860 | 4,860 | 4,700 | 4,700 | 800 | 1,566.67 |
| 1999-05-26 | 4,800 | 4,800 | 4,710 | 4,710 | 1,600 | 1,570 |
| 1999-05-25 | 4,900 | 4,900 | 4,750 | 4,800 | 1,200 | 1,600 |
| 1999-05-24 | 4,900 | 4,950 | 4,850 | 4,950 | 600 | 1,650 |
| 1999-05-21 | 4,980 | 4,980 | 4,910 | 4,910 | 2,100 | 1,636.67 |
| 1999-05-20 | 5,050 | 5,050 | 5,000 | 5,050 | 500 | 1,683.33 |
| 1999-05-19 | 5,150 | 5,150 | 5,060 | 5,060 | 1,600 | 1,686.67 |
| 1999-05-18 | 5,100 | 5,290 | 5,100 | 5,120 | 7,100 | 1,706.67 |
| 1999-05-17 | 5,300 | 5,390 | 5,010 | 5,030 | 5,100 | 1,676.67 |
| 1999-05-14 | 5,800 | 5,800 | 5,320 | 5,500 | 8,700 | 1,833.33 |
| 1999-05-13 | 5,350 | 6,000 | 5,200 | 5,800 | 31,300 | 1,933.33 |
| 1999-05-12 | 4,980 | 5,080 | 4,980 | 5,070 | 10,300 | 1,690 |
| 1999-05-11 | 4,700 | 4,700 | 4,580 | 4,580 | 400 | 1,526.67 |
| 1999-05-10 | 4,550 | 4,550 | 4,550 | 4,550 | 900 | 1,516.67 |
| 1999-05-07 | 4,600 | 4,650 | 4,550 | 4,550 | 2,800 | 1,516.67 |
| 1999-05-06 | 4,470 | 4,500 | 4,400 | 4,500 | 2,500 | 1,500 |
| 1999-04-30 | 4,450 | 4,490 | 4,400 | 4,450 | 2,500 | 1,483.33 |
| 1999-04-28 | 4,590 | 4,590 | 4,500 | 4,500 | 2,200 | 1,500 |
| 1999-04-27 | 4,690 | 4,690 | 4,600 | 4,600 | 600 | 1,533.33 |
| 1999-04-26 | 4,800 | 4,800 | 4,740 | 4,740 | 900 | 1,580 |
| 1999-04-23 | 4,510 | 4,550 | 4,510 | 4,550 | 300 | 1,516.67 |
| 1999-04-22 | 4,600 | 4,600 | 4,470 | 4,470 | 3,600 | 1,490 |
| 1999-04-21 | 4,600 | 4,650 | 4,550 | 4,550 | 1,900 | 1,516.67 |
| 1999-04-20 | 4,700 | 4,730 | 4,600 | 4,600 | 1,400 | 1,533.33 |
| 1999-04-19 | 4,980 | 4,980 | 4,500 | 4,500 | 700 | 1,500 |
| 1999-04-16 | 4,750 | 4,930 | 4,750 | 4,930 | 1,500 | 1,643.33 |
| 1999-04-15 | 4,800 | 4,800 | 4,750 | 4,800 | 2,100 | 1,600 |
| 1999-04-14 | 4,650 | 4,800 | 4,550 | 4,800 | 3,700 | 1,600 |
| 1999-04-13 | 4,600 | 4,600 | 4,550 | 4,550 | 500 | 1,516.67 |
| 1999-04-12 | 4,750 | 4,750 | 4,650 | 4,650 | 1,800 | 1,550 |
| 1999-04-09 | 4,760 | 4,780 | 4,700 | 4,750 | 3,100 | 1,583.33 |
| 1999-04-08 | 4,800 | 4,800 | 4,660 | 4,660 | 2,700 | 1,553.33 |
| 1999-04-07 | 4,800 | 4,800 | 4,700 | 4,750 | 7,100 | 1,583.33 |
| 1999-04-06 | 4,830 | 4,830 | 4,730 | 4,750 | 6,400 | 1,583.33 |
| 1999-04-05 | 4,620 | 4,820 | 4,620 | 4,800 | 40,600 | 1,600 |
| 1999-04-02 | 4,700 | 4,700 | 4,560 | 4,580 | 700 | 1,526.67 |
| 1999-04-01 | 4,730 | 4,770 | 4,700 | 4,700 | 17,800 | 1,566.67 |
| 1999-03-31 | 4,450 | 4,800 | 4,450 | 4,790 | 7,100 | 1,596.67 |
| 1999-03-30 | 4,600 | 4,600 | 4,500 | 4,500 | 7,700 | 1,500 |
| 1999-03-29 | 4,450 | 4,550 | 4,450 | 4,550 | 3,500 | 1,516.67 |
| 1999-03-26 | 4,100 | 4,200 | 4,100 | 4,200 | 5,700 | 1,400 |
| 1999-03-25 | 4,000 | 4,050 | 3,970 | 4,050 | 400 | 1,350 |
| 1999-03-24 | 4,040 | 4,040 | 4,000 | 4,000 | 1,500 | 1,333.33 |
| 1999-03-23 | 3,950 | 4,000 | 3,900 | 4,000 | 7,200 | 1,333.33 |
| 1999-03-19 | 4,000 | 4,000 | 3,900 | 3,900 | 2,100 | 1,300 |
| 1999-03-18 | 4,000 | 4,000 | 3,950 | 3,960 | 600 | 1,320 |
| 1999-03-17 | 3,980 | 4,000 | 3,910 | 4,000 | 4,900 | 1,333.33 |
| 1999-03-16 | 3,730 | 3,930 | 3,730 | 3,930 | 600 | 1,310 |
| 1999-03-15 | 3,810 | 3,860 | 3,710 | 3,710 | 1,000 | 1,236.67 |
| 1999-03-12 | 3,950 | 3,950 | 3,810 | 3,810 | 9,600 | 1,270 |
| 1999-03-11 | 3,840 | 3,900 | 3,840 | 3,900 | 1,500 | 1,300 |
| 1999-03-10 | 3,780 | 3,890 | 3,750 | 3,890 | 1,800 | 1,296.67 |
| 1999-03-09 | 3,660 | 3,660 | 3,610 | 3,610 | 300 | 1,203.33 |
| 1999-03-08 | 3,630 | 3,660 | 3,600 | 3,660 | 1,400 | 1,220 |
| 1999-03-04 | 3,610 | 3,610 | 3,590 | 3,590 | 200 | 1,196.67 |
| 1999-03-03 | 3,620 | 3,620 | 3,570 | 3,620 | 1,100 | 1,206.67 |
| 1999-03-02 | 3,620 | 3,620 | 3,620 | 3,620 | 200 | 1,206.67 |
| 1999-02-23 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 1,186.67 |
| 1999-02-22 | 3,550 | 3,610 | 3,550 | 3,610 | 300 | 1,203.33 |
| 1999-02-19 | 3,550 | 3,550 | 3,550 | 3,550 | 200 | 1,183.33 |
| 1999-02-18 | 3,530 | 3,540 | 3,520 | 3,520 | 2,200 | 1,173.33 |
| 1999-02-17 | 3,600 | 3,600 | 3,520 | 3,520 | 1,800 | 1,173.33 |
| 1999-02-16 | 3,620 | 3,620 | 3,600 | 3,600 | 400 | 1,200 |
| 1999-02-15 | 3,640 | 3,640 | 3,620 | 3,620 | 200 | 1,206.67 |
| 1999-02-12 | 3,650 | 3,650 | 3,620 | 3,620 | 3,300 | 1,206.67 |
| 1999-02-09 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 1,266.67 |
| 1999-02-02 | 3,900 | 3,900 | 3,900 | 3,900 | 300 | 1,300 |
| 1999-01-29 | 3,850 | 3,850 | 3,760 | 3,760 | 300 | 1,253.33 |
| 1999-01-28 | 3,900 | 3,900 | 3,880 | 3,880 | 200 | 1,293.33 |
| 1999-01-27 | 3,900 | 3,900 | 3,900 | 3,900 | 500 | 1,300 |
| 1999-01-18 | 3,790 | 3,790 | 3,790 | 3,790 | 200 | 1,263.33 |
| 1999-01-13 | 3,790 | 3,790 | 3,740 | 3,790 | 600 | 1,263.33 |
| 1999-01-12 | 3,820 | 3,820 | 3,770 | 3,790 | 1,100 | 1,263.33 |
| 1999-01-11 | 3,640 | 3,640 | 3,640 | 3,640 | 300 | 1,213.33 |
| 1999-01-08 | 3,550 | 3,600 | 3,510 | 3,600 | 700 | 1,200 |
| 1999-01-07 | 3,650 | 3,650 | 3,580 | 3,580 | 2,100 | 1,193.33 |
| 1999-01-06 | 3,700 | 3,700 | 3,650 | 3,650 | 1,100 | 1,216.67 |
| 1999-01-05 | 3,750 | 3,750 | 3,610 | 3,700 | 1,500 | 1,233.33 |
| 1999-01-04 | 3,730 | 3,750 | 3,720 | 3,750 | 600 | 1,250 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
