9928 (株)ミロク情報サービス 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 | 1,750 | 1,800 | 1,750 | 1,750 | 11,000 | 795.46 |
| 1999-12-29 | 1,700 | 1,780 | 1,700 | 1,720 | 17,000 | 781.82 |
| 1999-12-28 | 1,830 | 1,830 | 1,710 | 1,715 | 26,500 | 779.55 |
| 1999-12-27 | 1,850 | 1,876 | 1,785 | 1,816 | 20,000 | 825.46 |
| 1999-12-24 | 1,890 | 1,900 | 1,850 | 1,850 | 20,500 | 840.91 |
| 1999-12-22 | 1,770 | 1,851 | 1,770 | 1,830 | 35,000 | 831.82 |
| 1999-12-21 | 1,806 | 1,830 | 1,760 | 1,770 | 21,000 | 804.55 |
| 1999-12-20 | 1,865 | 1,880 | 1,805 | 1,805 | 38,000 | 820.46 |
| 1999-12-17 | 1,870 | 1,890 | 1,801 | 1,805 | 74,000 | 820.46 |
| 1999-12-16 | 1,920 | 1,920 | 1,855 | 1,860 | 33,500 | 845.46 |
| 1999-12-15 | 1,950 | 1,950 | 1,930 | 1,930 | 10,000 | 877.27 |
| 1999-12-14 | 2,015 | 2,020 | 1,960 | 1,980 | 21,000 | 900 |
| 1999-12-13 | 2,025 | 2,025 | 1,960 | 2,020 | 33,000 | 918.18 |
| 1999-12-10 | 2,010 | 2,050 | 2,000 | 2,000 | 32,000 | 909.09 |
| 1999-12-09 | 2,045 | 2,045 | 2,005 | 2,020 | 9,000 | 918.18 |
| 1999-12-08 | 2,045 | 2,045 | 2,010 | 2,010 | 10,000 | 913.64 |
| 1999-12-07 | 2,035 | 2,050 | 2,035 | 2,045 | 11,500 | 929.55 |
| 1999-12-06 | 2,045 | 2,150 | 2,045 | 2,100 | 16,500 | 954.55 |
| 1999-12-03 | 2,130 | 2,130 | 2,035 | 2,125 | 37,500 | 965.91 |
| 1999-12-02 | 2,010 | 2,055 | 1,920 | 1,950 | 52,000 | 886.36 |
| 1999-12-01 | 2,240 | 2,240 | 2,010 | 2,050 | 20,500 | 931.82 |
| 1999-11-30 | 2,250 | 2,300 | 2,250 | 2,260 | 80,000 | 1,027.27 |
| 1999-11-29 | 2,085 | 2,190 | 2,050 | 2,150 | 28,500 | 977.27 |
| 1999-11-26 | 2,010 | 2,090 | 1,960 | 2,045 | 46,500 | 929.55 |
| 1999-11-25 | 2,105 | 2,150 | 2,010 | 2,030 | 35,000 | 922.73 |
| 1999-11-24 | 2,150 | 2,190 | 2,100 | 2,100 | 70,000 | 954.55 |
| 1999-11-22 | 2,200 | 2,215 | 2,155 | 2,200 | 32,500 | 1,000 |
| 1999-11-19 | 2,200 | 2,270 | 2,200 | 2,255 | 40,000 | 1,025 |
| 1999-11-18 | 2,250 | 2,250 | 2,200 | 2,220 | 55,000 | 1,009.09 |
| 1999-11-17 | 2,490 | 2,530 | 2,300 | 2,300 | 264,500 | 1,045.45 |
| 1999-11-16 | 2,460 | 2,460 | 2,300 | 2,410 | 234,000 | 1,095.45 |
| 1999-11-15 | 2,040 | 2,415 | 2,000 | 2,230 | 172,500 | 1,013.64 |
| 1999-11-12 | 2,350 | 2,440 | 2,190 | 2,190 | 79,500 | 995.46 |
| 1999-11-11 | 2,490 | 2,545 | 2,350 | 2,350 | 109,000 | 1,068.18 |
| 1999-11-10 | 2,380 | 2,510 | 2,330 | 2,500 | 123,000 | 1,136.36 |
| 1999-11-09 | 2,280 | 2,400 | 2,280 | 2,380 | 59,000 | 1,081.82 |
| 1999-11-08 | 2,420 | 2,430 | 2,320 | 2,360 | 103,000 | 1,072.73 |
| 1999-11-05 | 2,600 | 2,600 | 2,390 | 2,500 | 399,500 | 1,136.36 |
| 1999-11-04 | 2,280 | 2,520 | 2,230 | 2,520 | 451,500 | 1,145.45 |
| 1999-11-02 | 1,980 | 2,120 | 1,950 | 2,120 | 74,500 | 963.64 |
| 1999-11-01 | 1,902 | 1,950 | 1,902 | 1,940 | 58,000 | 881.82 |
| 1999-10-29 | 1,910 | 1,917 | 1,880 | 1,881 | 60,000 | 855 |
| 1999-10-28 | 1,870 | 1,885 | 1,850 | 1,870 | 20,500 | 850 |
| 1999-10-27 | 1,850 | 1,870 | 1,850 | 1,870 | 69,000 | 850 |
| 1999-10-26 | 1,900 | 1,910 | 1,860 | 1,870 | 33,000 | 850 |
| 1999-10-25 | 1,970 | 1,970 | 1,900 | 1,911 | 29,000 | 868.64 |
| 1999-10-22 | 1,960 | 1,970 | 1,930 | 1,970 | 16,500 | 895.46 |
| 1999-10-21 | 2,050 | 2,090 | 1,920 | 1,961 | 42,000 | 891.36 |
| 1999-10-20 | 2,020 | 2,020 | 1,990 | 2,000 | 24,000 | 909.09 |
| 1999-10-19 | 1,851 | 1,910 | 1,851 | 1,900 | 24,500 | 863.64 |
| 1999-10-18 | 1,825 | 1,850 | 1,750 | 1,830 | 32,000 | 831.82 |
| 1999-10-15 | 2,150 | 2,150 | 2,055 | 2,055 | 17,000 | 934.09 |
| 1999-10-14 | 2,170 | 2,170 | 2,080 | 2,100 | 56,000 | 954.55 |
| 1999-10-13 | 2,120 | 2,170 | 2,100 | 2,170 | 44,500 | 986.36 |
| 1999-10-12 | 2,200 | 2,200 | 2,105 | 2,120 | 37,500 | 963.64 |
| 1999-10-08 | 2,290 | 2,290 | 2,200 | 2,200 | 26,000 | 1,000 |
| 1999-10-07 | 2,245 | 2,250 | 2,200 | 2,200 | 37,000 | 1,000 |
| 1999-10-06 | 2,260 | 2,260 | 2,200 | 2,205 | 24,000 | 1,002.27 |
| 1999-10-05 | 2,210 | 2,285 | 2,180 | 2,180 | 38,500 | 990.91 |
| 1999-10-04 | 2,300 | 2,350 | 2,150 | 2,150 | 39,500 | 977.27 |
| 1999-10-01 | 2,230 | 2,280 | 2,210 | 2,220 | 40,500 | 1,009.09 |
| 1999-09-30 | 2,140 | 2,250 | 2,140 | 2,190 | 27,000 | 995.46 |
| 1999-09-29 | 2,260 | 2,260 | 2,140 | 2,220 | 32,000 | 1,009.09 |
| 1999-09-28 | 2,135 | 2,200 | 2,130 | 2,140 | 57,500 | 972.73 |
| 1999-09-27 | 2,070 | 2,220 | 2,070 | 2,070 | 38,000 | 940.91 |
| 1999-09-24 | 2,040 | 2,140 | 2,010 | 2,110 | 41,000 | 959.09 |
| 1999-09-22 | 2,240 | 2,330 | 2,240 | 2,300 | 31,000 | 1,045.45 |
| 1999-09-21 | 2,500 | 2,500 | 2,400 | 2,400 | 14,000 | 1,090.91 |
| 1999-09-20 | 2,490 | 2,590 | 2,480 | 2,530 | 51,000 | 1,150 |
| 1999-09-17 | 2,425 | 2,500 | 2,420 | 2,500 | 36,500 | 1,136.36 |
| 1999-09-16 | 2,590 | 2,600 | 2,410 | 2,410 | 42,000 | 1,095.45 |
| 1999-09-14 | 2,705 | 2,740 | 2,590 | 2,670 | 96,500 | 1,213.64 |
| 1999-09-13 | 2,755 | 2,800 | 2,700 | 2,745 | 155,500 | 1,247.73 |
| 1999-09-10 | 2,750 | 2,825 | 2,730 | 2,755 | 229,500 | 1,252.27 |
| 1999-09-09 | 2,660 | 2,770 | 2,645 | 2,750 | 420,000 | 1,250 |
| 1999-09-08 | 2,600 | 2,730 | 2,590 | 2,620 | 619,500 | 1,190.91 |
| 1999-09-07 | 2,600 | 2,600 | 2,510 | 2,570 | 268,000 | 1,168.18 |
| 1999-09-06 | 2,620 | 2,620 | 2,475 | 2,565 | 453,500 | 1,165.91 |
| 1999-09-03 | 2,390 | 2,680 | 2,360 | 2,540 | 939,500 | 1,154.55 |
| 1999-09-02 | 2,310 | 2,390 | 2,250 | 2,390 | 431,500 | 1,086.36 |
| 1999-09-01 | 2,150 | 2,340 | 2,130 | 2,300 | 355,500 | 1,045.45 |
| 1999-08-31 | 2,090 | 2,170 | 2,050 | 2,170 | 121,000 | 986.36 |
| 1999-08-30 | 2,095 | 2,150 | 2,060 | 2,090 | 118,000 | 950 |
| 1999-08-27 | 1,910 | 2,070 | 1,900 | 2,060 | 78,500 | 936.36 |
| 1999-08-26 | 1,900 | 1,915 | 1,880 | 1,910 | 31,500 | 868.18 |
| 1999-08-25 | 1,860 | 1,870 | 1,850 | 1,850 | 18,500 | 840.91 |
| 1999-08-24 | 1,870 | 1,890 | 1,860 | 1,860 | 30,500 | 845.46 |
| 1999-08-23 | 1,850 | 1,900 | 1,850 | 1,870 | 40,500 | 850 |
| 1999-08-20 | 1,865 | 1,910 | 1,850 | 1,850 | 22,000 | 840.91 |
| 1999-08-19 | 1,899 | 1,900 | 1,880 | 1,890 | 13,500 | 859.09 |
| 1999-08-18 | 1,900 | 1,930 | 1,900 | 1,910 | 23,000 | 868.18 |
| 1999-08-17 | 1,930 | 1,940 | 1,900 | 1,939 | 12,500 | 881.36 |
| 1999-08-16 | 1,880 | 1,900 | 1,850 | 1,900 | 18,000 | 863.64 |
| 1999-08-13 | 1,880 | 1,880 | 1,835 | 1,880 | 16,000 | 854.55 |
| 1999-08-12 | 1,880 | 1,880 | 1,830 | 1,860 | 8,000 | 845.46 |
| 1999-08-11 | 1,894 | 1,894 | 1,811 | 1,811 | 15,000 | 823.18 |
| 1999-08-10 | 1,860 | 1,895 | 1,860 | 1,895 | 8,500 | 861.36 |
| 1999-08-09 | 1,770 | 1,800 | 1,770 | 1,800 | 10,500 | 818.18 |
| 1999-08-06 | 1,810 | 1,830 | 1,790 | 1,800 | 16,000 | 818.18 |
| 1999-08-05 | 1,870 | 1,870 | 1,810 | 1,810 | 31,000 | 822.73 |
| 1999-08-04 | 1,980 | 1,980 | 1,890 | 1,895 | 25,500 | 861.36 |
| 1999-08-03 | 1,930 | 1,930 | 1,870 | 1,890 | 18,000 | 859.09 |
| 1999-08-02 | 1,911 | 1,941 | 1,850 | 1,930 | 19,000 | 877.27 |
| 1999-07-30 | 1,960 | 1,960 | 1,930 | 1,940 | 20,000 | 881.82 |
| 1999-07-29 | 1,990 | 1,990 | 1,986 | 1,990 | 11,000 | 904.55 |
| 1999-07-28 | 1,880 | 1,900 | 1,860 | 1,900 | 30,000 | 863.64 |
| 1999-07-27 | 1,886 | 1,900 | 1,850 | 1,850 | 26,000 | 840.91 |
| 1999-07-26 | 1,810 | 1,900 | 1,810 | 1,856 | 18,000 | 843.64 |
| 1999-07-23 | 1,920 | 1,940 | 1,880 | 1,900 | 27,000 | 863.64 |
| 1999-07-22 | 2,000 | 2,010 | 1,940 | 1,970 | 44,000 | 895.46 |
| 1999-07-21 | 2,070 | 2,070 | 2,000 | 2,000 | 12,000 | 909.09 |
| 1999-07-19 | 2,180 | 2,200 | 2,100 | 2,100 | 21,000 | 954.55 |
| 1999-07-16 | 2,200 | 2,200 | 2,100 | 2,180 | 49,000 | 990.91 |
| 1999-07-15 | 2,100 | 2,200 | 2,080 | 2,200 | 58,000 | 1,000 |
| 1999-07-14 | 2,170 | 2,200 | 2,110 | 2,200 | 35,000 | 1,000 |
| 1999-07-13 | 2,230 | 2,240 | 2,140 | 2,200 | 37,000 | 1,000 |
| 1999-07-12 | 2,120 | 2,250 | 2,090 | 2,240 | 77,000 | 1,018.18 |
| 1999-07-09 | 2,000 | 2,100 | 2,000 | 2,080 | 48,000 | 945.46 |
| 1999-07-08 | 2,200 | 2,240 | 2,080 | 2,080 | 41,000 | 945.46 |
| 1999-07-07 | 2,240 | 2,290 | 2,150 | 2,290 | 126,000 | 1,040.91 |
| 1999-07-06 | 2,390 | 2,390 | 2,210 | 2,240 | 139,000 | 1,018.18 |
| 1999-07-05 | 2,300 | 2,400 | 2,260 | 2,350 | 543,000 | 1,068.18 |
| 1999-07-02 | 2,100 | 2,235 | 2,090 | 2,215 | 487,000 | 1,006.82 |
| 1999-07-01 | 1,960 | 2,100 | 1,920 | 2,050 | 160,000 | 931.82 |
| 1999-06-30 | 2,000 | 2,000 | 1,930 | 1,930 | 45,000 | 877.27 |
| 1999-06-29 | 1,949 | 1,950 | 1,910 | 1,940 | 56,000 | 881.82 |
| 1999-06-28 | 1,850 | 1,880 | 1,850 | 1,859 | 24,000 | 845 |
| 1999-06-25 | 1,895 | 1,920 | 1,840 | 1,850 | 72,000 | 840.91 |
| 1999-06-24 | 1,980 | 1,980 | 1,910 | 1,925 | 47,000 | 875 |
| 1999-06-23 | 2,005 | 2,050 | 1,980 | 1,980 | 52,000 | 900 |
| 1999-06-22 | 2,160 | 2,170 | 2,000 | 2,000 | 151,000 | 909.09 |
| 1999-06-21 | 1,900 | 2,100 | 1,900 | 2,100 | 156,000 | 954.55 |
| 1999-06-18 | 1,880 | 1,880 | 1,810 | 1,870 | 44,000 | 850 |
| 1999-06-17 | 1,800 | 1,880 | 1,800 | 1,880 | 39,000 | 854.55 |
| 1999-06-16 | 1,780 | 1,800 | 1,770 | 1,800 | 28,000 | 818.18 |
| 1999-06-15 | 1,720 | 1,780 | 1,690 | 1,780 | 38,000 | 809.09 |
| 1999-06-14 | 1,799 | 1,800 | 1,760 | 1,760 | 22,000 | 800 |
| 1999-06-11 | 1,781 | 1,814 | 1,781 | 1,810 | 24,000 | 822.73 |
| 1999-06-10 | 1,850 | 1,880 | 1,805 | 1,811 | 29,000 | 823.18 |
| 1999-06-09 | 1,829 | 1,880 | 1,829 | 1,849 | 66,000 | 840.46 |
| 1999-06-08 | 1,860 | 1,880 | 1,815 | 1,840 | 27,000 | 836.36 |
| 1999-06-07 | 1,940 | 1,950 | 1,840 | 1,850 | 64,000 | 840.91 |
| 1999-06-04 | 1,851 | 1,950 | 1,850 | 1,940 | 78,000 | 881.82 |
| 1999-06-03 | 1,779 | 1,845 | 1,770 | 1,800 | 60,000 | 818.18 |
| 1999-06-02 | 1,685 | 1,730 | 1,640 | 1,719 | 49,000 | 781.36 |
| 1999-06-01 | 1,600 | 1,610 | 1,550 | 1,555 | 20,000 | 706.82 |
| 1999-05-31 | 1,570 | 1,580 | 1,550 | 1,560 | 11,000 | 709.09 |
| 1999-05-28 | 1,570 | 1,580 | 1,530 | 1,550 | 52,000 | 704.55 |
| 1999-05-27 | 1,660 | 1,660 | 1,600 | 1,630 | 23,000 | 740.91 |
| 1999-05-26 | 1,649 | 1,669 | 1,630 | 1,650 | 46,000 | 750 |
| 1999-05-25 | 1,690 | 1,690 | 1,639 | 1,685 | 52,000 | 765.91 |
| 1999-05-24 | 1,760 | 1,790 | 1,720 | 1,720 | 20,000 | 781.82 |
| 1999-05-21 | 1,780 | 1,800 | 1,770 | 1,780 | 18,000 | 809.09 |
| 1999-05-20 | 1,780 | 1,811 | 1,780 | 1,800 | 32,000 | 818.18 |
| 1999-05-19 | 1,810 | 1,820 | 1,770 | 1,800 | 40,000 | 818.18 |
| 1999-05-18 | 1,900 | 1,920 | 1,850 | 1,870 | 17,000 | 850 |
| 1999-05-17 | 1,910 | 1,930 | 1,910 | 1,920 | 27,000 | 872.73 |
| 1999-05-14 | 2,030 | 2,050 | 1,960 | 1,960 | 36,000 | 890.91 |
| 1999-05-13 | 2,010 | 2,040 | 1,970 | 2,040 | 18,000 | 927.27 |
| 1999-05-12 | 2,000 | 2,050 | 1,980 | 2,040 | 23,000 | 927.27 |
| 1999-05-11 | 2,020 | 2,095 | 2,000 | 2,050 | 25,000 | 931.82 |
| 1999-05-10 | 2,145 | 2,145 | 2,055 | 2,100 | 27,000 | 954.55 |
| 1999-05-07 | 2,200 | 2,225 | 2,090 | 2,150 | 152,000 | 977.27 |
| 1999-05-06 | 2,020 | 2,170 | 2,010 | 2,170 | 234,000 | 986.36 |
| 1999-04-30 | 1,950 | 1,980 | 1,900 | 1,930 | 18,000 | 877.27 |
| 1999-04-28 | 1,969 | 2,000 | 1,950 | 1,990 | 30,000 | 904.55 |
| 1999-04-27 | 1,950 | 2,020 | 1,940 | 1,970 | 69,000 | 895.46 |
| 1999-04-26 | 1,930 | 1,950 | 1,861 | 1,930 | 163,000 | 877.27 |
| 1999-04-23 | 1,901 | 2,000 | 1,901 | 1,990 | 106,000 | 904.55 |
| 1999-04-22 | 1,851 | 1,950 | 1,851 | 1,900 | 46,000 | 863.64 |
| 1999-04-21 | 1,900 | 1,910 | 1,800 | 1,815 | 62,000 | 825 |
| 1999-04-20 | 1,960 | 1,960 | 1,880 | 1,880 | 86,000 | 854.55 |
| 1999-04-19 | 2,090 | 2,100 | 2,040 | 2,040 | 76,000 | 927.27 |
| 1999-04-16 | 2,180 | 2,180 | 2,090 | 2,115 | 81,000 | 961.36 |
| 1999-04-15 | 2,040 | 2,180 | 2,020 | 2,180 | 139,000 | 990.91 |
| 1999-04-14 | 2,070 | 2,080 | 1,980 | 2,000 | 66,000 | 909.09 |
| 1999-04-13 | 2,135 | 2,150 | 2,070 | 2,070 | 94,000 | 940.91 |
| 1999-04-12 | 2,280 | 2,280 | 2,130 | 2,140 | 94,000 | 972.73 |
| 1999-04-09 | 2,170 | 2,270 | 2,160 | 2,250 | 168,000 | 1,022.73 |
| 1999-04-08 | 2,250 | 2,250 | 2,100 | 2,170 | 141,000 | 986.36 |
| 1999-04-07 | 2,380 | 2,380 | 2,200 | 2,250 | 258,000 | 1,022.73 |
| 1999-04-06 | 2,220 | 2,300 | 2,050 | 2,300 | 524,000 | 1,045.45 |
| 1999-04-05 | 2,230 | 2,230 | 2,180 | 2,230 | 575,000 | 1,013.64 |
| 1999-04-02 | 1,810 | 1,930 | 1,810 | 1,930 | 597,000 | 877.27 |
| 1999-04-01 | 1,521 | 1,630 | 1,520 | 1,630 | 159,000 | 740.91 |
| 1999-03-31 | 1,510 | 1,550 | 1,501 | 1,510 | 62,000 | 686.36 |
| 1999-03-30 | 1,614 | 1,630 | 1,580 | 1,580 | 76,000 | 718.18 |
| 1999-03-29 | 1,645 | 1,645 | 1,600 | 1,615 | 125,000 | 734.09 |
| 1999-03-26 | 1,540 | 1,650 | 1,500 | 1,615 | 308,000 | 734.09 |
| 1999-03-25 | 1,484 | 1,550 | 1,484 | 1,520 | 120,000 | 690.91 |
| 1999-03-24 | 1,570 | 1,571 | 1,510 | 1,544 | 184,000 | 701.82 |
| 1999-03-23 | 1,450 | 1,580 | 1,430 | 1,570 | 355,000 | 713.64 |
| 1999-03-19 | 1,320 | 1,460 | 1,300 | 1,450 | 313,000 | 659.09 |
| 1999-03-18 | 1,289 | 1,350 | 1,280 | 1,300 | 147,000 | 590.91 |
| 1999-03-17 | 1,270 | 1,271 | 1,256 | 1,270 | 80,000 | 577.27 |
| 1999-03-16 | 1,279 | 1,285 | 1,265 | 1,280 | 78,000 | 581.82 |
| 1999-03-15 | 1,290 | 1,290 | 1,250 | 1,285 | 100,000 | 584.09 |
| 1999-03-12 | 1,225 | 1,280 | 1,225 | 1,270 | 195,000 | 577.27 |
| 1999-03-11 | 1,155 | 1,220 | 1,150 | 1,220 | 144,000 | 554.55 |
| 1999-03-10 | 1,160 | 1,195 | 1,155 | 1,185 | 66,000 | 538.64 |
| 1999-03-09 | 1,200 | 1,208 | 1,170 | 1,200 | 129,000 | 545.46 |
| 1999-03-08 | 1,253 | 1,253 | 1,190 | 1,209 | 136,000 | 549.55 |
| 1999-03-05 | 1,150 | 1,250 | 1,150 | 1,233 | 409,000 | 560.46 |
| 1999-03-04 | 1,149 | 1,149 | 1,099 | 1,130 | 126,000 | 513.64 |
| 1999-03-03 | 1,070 | 1,150 | 1,070 | 1,149 | 106,000 | 522.27 |
| 1999-03-02 | 1,095 | 1,130 | 1,061 | 1,070 | 100,000 | 486.36 |
| 1999-03-01 | 1,100 | 1,190 | 1,080 | 1,135 | 189,000 | 515.91 |
| 1999-02-26 | 1,070 | 1,130 | 1,070 | 1,100 | 330,000 | 500 |
| 1999-02-25 | 1,000 | 1,098 | 1,000 | 1,050 | 196,000 | 477.27 |
| 1999-02-24 | 970 | 1,030 | 970 | 1,010 | 156,000 | 459.09 |
| 1999-02-23 | 961 | 995 | 951 | 970 | 215,000 | 440.91 |
| 1999-02-22 | 910 | 950 | 910 | 949 | 186,000 | 431.36 |
| 1999-02-19 | 842 | 890 | 842 | 890 | 142,000 | 404.55 |
| 1999-02-18 | 811 | 830 | 810 | 821 | 68,000 | 373.18 |
| 1999-02-17 | 815 | 815 | 811 | 811 | 11,000 | 368.64 |
| 1999-02-16 | 811 | 815 | 811 | 814 | 7,000 | 370 |
| 1999-02-15 | 811 | 846 | 810 | 813 | 15,000 | 369.55 |
| 1999-02-12 | 810 | 810 | 800 | 800 | 30,000 | 363.64 |
| 1999-02-10 | 800 | 805 | 794 | 795 | 41,000 | 361.36 |
| 1999-02-09 | 812 | 812 | 801 | 804 | 19,000 | 365.46 |
| 1999-02-08 | 820 | 830 | 810 | 810 | 37,000 | 368.18 |
| 1999-02-05 | 845 | 845 | 810 | 810 | 19,000 | 368.18 |
| 1999-02-04 | 870 | 870 | 853 | 855 | 13,000 | 388.64 |
| 1999-02-03 | 881 | 881 | 872 | 880 | 42,000 | 400 |
| 1999-02-02 | 880 | 880 | 870 | 880 | 46,000 | 400 |
| 1999-02-01 | 870 | 880 | 860 | 870 | 53,000 | 395.46 |
| 1999-01-29 | 845 | 850 | 845 | 845 | 18,000 | 384.09 |
| 1999-01-28 | 845 | 850 | 845 | 850 | 8,000 | 386.36 |
| 1999-01-27 | 865 | 865 | 850 | 850 | 25,000 | 386.36 |
| 1999-01-26 | 865 | 870 | 860 | 865 | 15,000 | 393.18 |
| 1999-01-25 | 860 | 880 | 845 | 845 | 20,000 | 384.09 |
| 1999-01-22 | 885 | 910 | 850 | 850 | 51,000 | 386.36 |
| 1999-01-21 | 816 | 865 | 816 | 865 | 85,000 | 393.18 |
| 1999-01-20 | 825 | 825 | 807 | 818 | 51,000 | 371.82 |
| 1999-01-19 | 810 | 810 | 800 | 805 | 28,000 | 365.91 |
| 1999-01-18 | 795 | 800 | 795 | 800 | 29,000 | 363.64 |
| 1999-01-14 | 800 | 800 | 795 | 795 | 11,000 | 361.36 |
| 1999-01-13 | 808 | 808 | 800 | 800 | 22,000 | 363.64 |
| 1999-01-12 | 820 | 820 | 811 | 811 | 14,000 | 368.64 |
| 1999-01-11 | 835 | 835 | 825 | 825 | 8,000 | 375 |
| 1999-01-08 | 829 | 835 | 820 | 835 | 39,000 | 379.55 |
| 1999-01-07 | 821 | 839 | 820 | 830 | 55,000 | 377.27 |
| 1999-01-06 | 806 | 820 | 795 | 819 | 49,000 | 372.27 |
| 1999-01-05 | 809 | 809 | 804 | 805 | 4,000 | 365.91 |
| 1999-01-04 | 819 | 819 | 819 | 819 | 1,000 | 372.27 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株
