9936 (株)王将フードサービス 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 | 1,340 | 1,360 | 1,340 | 1,350 | 6,000 | 450 |
| 1999-12-29 | 1,340 | 1,340 | 1,321 | 1,340 | 20,000 | 446.67 |
| 1999-12-28 | 1,340 | 1,340 | 1,320 | 1,321 | 12,000 | 440.33 |
| 1999-12-27 | 1,322 | 1,340 | 1,312 | 1,340 | 20,000 | 446.67 |
| 1999-12-24 | 1,351 | 1,351 | 1,320 | 1,321 | 17,000 | 440.33 |
| 1999-12-22 | 1,320 | 1,360 | 1,320 | 1,360 | 23,000 | 453.33 |
| 1999-12-21 | 1,350 | 1,360 | 1,310 | 1,330 | 20,000 | 443.33 |
| 1999-12-20 | 1,350 | 1,360 | 1,350 | 1,360 | 23,000 | 453.33 |
| 1999-12-17 | 1,380 | 1,380 | 1,350 | 1,350 | 21,000 | 450 |
| 1999-12-16 | 1,380 | 1,385 | 1,380 | 1,380 | 12,000 | 460 |
| 1999-12-15 | 1,380 | 1,380 | 1,350 | 1,380 | 13,000 | 460 |
| 1999-12-14 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 450 |
| 1999-12-13 | 1,400 | 1,400 | 1,350 | 1,350 | 22,000 | 450 |
| 1999-12-10 | 1,400 | 1,400 | 1,380 | 1,390 | 4,000 | 463.33 |
| 1999-12-09 | 1,399 | 1,400 | 1,380 | 1,400 | 7,000 | 466.67 |
| 1999-12-08 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 466.67 |
| 1999-12-07 | 1,420 | 1,420 | 1,400 | 1,410 | 9,000 | 470 |
| 1999-12-06 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 | 476.67 |
| 1999-12-03 | 1,400 | 1,450 | 1,400 | 1,430 | 5,000 | 476.67 |
| 1999-12-02 | 1,449 | 1,450 | 1,400 | 1,400 | 15,000 | 466.67 |
| 1999-12-01 | 1,410 | 1,410 | 1,400 | 1,410 | 9,000 | 470 |
| 1999-11-30 | 1,450 | 1,450 | 1,410 | 1,430 | 5,000 | 476.67 |
| 1999-11-29 | 1,400 | 1,401 | 1,400 | 1,400 | 6,000 | 466.67 |
| 1999-11-26 | 1,400 | 1,400 | 1,380 | 1,380 | 17,000 | 460 |
| 1999-11-25 | 1,451 | 1,451 | 1,401 | 1,401 | 7,000 | 467 |
| 1999-11-24 | 1,481 | 1,483 | 1,450 | 1,450 | 14,000 | 483.33 |
| 1999-11-22 | 1,451 | 1,500 | 1,451 | 1,460 | 14,000 | 486.67 |
| 1999-11-19 | 1,490 | 1,550 | 1,450 | 1,450 | 20,000 | 483.33 |
| 1999-11-18 | 1,438 | 1,490 | 1,438 | 1,490 | 12,000 | 496.67 |
| 1999-11-17 | 1,400 | 1,410 | 1,350 | 1,400 | 42,000 | 466.67 |
| 1999-11-16 | 1,421 | 1,440 | 1,420 | 1,420 | 7,000 | 473.33 |
| 1999-11-15 | 1,450 | 1,450 | 1,420 | 1,440 | 15,000 | 480 |
| 1999-11-12 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 483.33 |
| 1999-11-11 | 1,454 | 1,455 | 1,450 | 1,450 | 20,000 | 483.33 |
| 1999-11-10 | 1,451 | 1,470 | 1,450 | 1,455 | 17,000 | 485 |
| 1999-11-09 | 1,470 | 1,470 | 1,451 | 1,455 | 14,000 | 485 |
| 1999-11-08 | 1,450 | 1,470 | 1,450 | 1,470 | 14,000 | 490 |
| 1999-11-05 | 1,470 | 1,480 | 1,450 | 1,450 | 18,000 | 483.33 |
| 1999-11-04 | 1,489 | 1,490 | 1,470 | 1,490 | 15,000 | 496.67 |
| 1999-11-02 | 1,500 | 1,500 | 1,491 | 1,491 | 18,000 | 497 |
| 1999-11-01 | 1,530 | 1,540 | 1,490 | 1,500 | 23,000 | 500 |
| 1999-10-29 | 1,531 | 1,531 | 1,530 | 1,530 | 6,000 | 510 |
| 1999-10-28 | 1,500 | 1,500 | 1,490 | 1,500 | 7,000 | 500 |
| 1999-10-27 | 1,459 | 1,500 | 1,459 | 1,500 | 17,000 | 500 |
| 1999-10-26 | 1,520 | 1,520 | 1,455 | 1,455 | 33,000 | 485 |
| 1999-10-25 | 1,570 | 1,570 | 1,530 | 1,540 | 18,000 | 513.33 |
| 1999-10-22 | 1,570 | 1,570 | 1,559 | 1,560 | 10,000 | 520 |
| 1999-10-21 | 1,599 | 1,600 | 1,580 | 1,580 | 14,000 | 526.67 |
| 1999-10-20 | 1,601 | 1,601 | 1,560 | 1,600 | 9,000 | 533.33 |
| 1999-10-19 | 1,600 | 1,600 | 1,550 | 1,550 | 15,000 | 516.67 |
| 1999-10-18 | 1,652 | 1,652 | 1,600 | 1,600 | 18,000 | 533.33 |
| 1999-10-15 | 1,661 | 1,680 | 1,660 | 1,660 | 9,000 | 553.33 |
| 1999-10-14 | 1,671 | 1,700 | 1,652 | 1,652 | 12,000 | 550.67 |
| 1999-10-13 | 1,730 | 1,730 | 1,671 | 1,671 | 10,000 | 557 |
| 1999-10-12 | 1,670 | 1,730 | 1,670 | 1,730 | 10,000 | 576.67 |
| 1999-10-08 | 1,705 | 1,710 | 1,690 | 1,690 | 18,000 | 563.33 |
| 1999-10-07 | 1,730 | 1,750 | 1,700 | 1,700 | 14,000 | 566.67 |
| 1999-10-06 | 1,730 | 1,731 | 1,730 | 1,730 | 5,000 | 576.67 |
| 1999-10-05 | 1,761 | 1,780 | 1,760 | 1,760 | 10,000 | 586.67 |
| 1999-10-04 | 1,729 | 1,750 | 1,729 | 1,750 | 15,000 | 583.33 |
| 1999-10-01 | 1,711 | 1,722 | 1,710 | 1,710 | 14,000 | 570 |
| 1999-09-30 | 1,691 | 1,700 | 1,690 | 1,700 | 8,000 | 566.67 |
| 1999-09-29 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 563.33 |
| 1999-09-28 | 1,681 | 1,700 | 1,650 | 1,690 | 17,000 | 563.33 |
| 1999-09-27 | 1,700 | 1,710 | 1,700 | 1,710 | 8,000 | 570 |
| 1999-09-24 | 1,690 | 1,690 | 1,660 | 1,690 | 16,000 | 563.33 |
| 1999-09-22 | 1,720 | 1,720 | 1,690 | 1,690 | 18,000 | 563.33 |
| 1999-09-21 | 1,801 | 1,801 | 1,760 | 1,760 | 15,000 | 586.67 |
| 1999-09-20 | 1,850 | 1,850 | 1,780 | 1,790 | 12,000 | 596.67 |
| 1999-09-17 | 1,702 | 1,740 | 1,702 | 1,730 | 23,000 | 576.67 |
| 1999-09-16 | 1,720 | 1,720 | 1,700 | 1,700 | 32,000 | 566.67 |
| 1999-09-14 | 1,849 | 1,849 | 1,670 | 1,720 | 59,000 | 573.33 |
| 1999-09-13 | 1,860 | 1,890 | 1,850 | 1,850 | 44,000 | 616.67 |
| 1999-09-10 | 1,793 | 1,890 | 1,793 | 1,850 | 19,000 | 616.67 |
| 1999-09-09 | 1,831 | 1,850 | 1,784 | 1,784 | 18,000 | 594.67 |
| 1999-09-08 | 1,890 | 1,890 | 1,800 | 1,830 | 43,000 | 610 |
| 1999-09-07 | 1,740 | 1,900 | 1,710 | 1,710 | 107,000 | 570 |
| 1999-09-06 | 1,700 | 1,710 | 1,630 | 1,650 | 71,000 | 550 |
| 1999-09-03 | 1,709 | 1,709 | 1,660 | 1,700 | 31,000 | 566.67 |
| 1999-09-02 | 1,702 | 1,710 | 1,700 | 1,709 | 19,000 | 569.67 |
| 1999-09-01 | 1,740 | 1,750 | 1,700 | 1,700 | 21,000 | 566.67 |
| 1999-08-31 | 1,750 | 1,750 | 1,720 | 1,720 | 6,000 | 573.33 |
| 1999-08-30 | 1,770 | 1,770 | 1,750 | 1,750 | 35,000 | 583.33 |
| 1999-08-27 | 1,761 | 1,775 | 1,761 | 1,775 | 9,000 | 591.67 |
| 1999-08-26 | 1,771 | 1,776 | 1,751 | 1,755 | 15,000 | 585 |
| 1999-08-25 | 1,849 | 1,849 | 1,770 | 1,770 | 22,000 | 590 |
| 1999-08-24 | 1,799 | 1,850 | 1,799 | 1,850 | 19,000 | 616.67 |
| 1999-08-23 | 1,780 | 1,800 | 1,780 | 1,799 | 8,000 | 599.67 |
| 1999-08-20 | 1,810 | 1,820 | 1,752 | 1,780 | 21,000 | 593.33 |
| 1999-08-19 | 1,874 | 1,874 | 1,860 | 1,860 | 2,000 | 620 |
| 1999-08-18 | 1,890 | 1,890 | 1,850 | 1,850 | 7,000 | 616.67 |
| 1999-08-17 | 1,820 | 1,860 | 1,820 | 1,860 | 9,000 | 620 |
| 1999-08-16 | 1,895 | 1,895 | 1,820 | 1,820 | 10,000 | 606.67 |
| 1999-08-13 | 1,870 | 1,879 | 1,860 | 1,879 | 6,000 | 626.33 |
| 1999-08-12 | 1,810 | 1,870 | 1,800 | 1,870 | 4,000 | 623.33 |
| 1999-08-11 | 1,790 | 1,790 | 1,750 | 1,751 | 20,000 | 583.67 |
| 1999-08-10 | 1,889 | 1,889 | 1,790 | 1,790 | 3,000 | 596.67 |
| 1999-08-09 | 1,790 | 1,795 | 1,790 | 1,795 | 5,000 | 598.33 |
| 1999-08-06 | 1,900 | 1,900 | 1,780 | 1,790 | 16,000 | 596.67 |
| 1999-08-05 | 1,800 | 1,810 | 1,750 | 1,750 | 30,000 | 583.33 |
| 1999-08-04 | 1,902 | 1,920 | 1,850 | 1,850 | 14,000 | 616.67 |
| 1999-08-03 | 1,945 | 1,945 | 1,910 | 1,910 | 32,000 | 636.67 |
| 1999-08-02 | 1,950 | 1,970 | 1,945 | 1,948 | 35,000 | 649.33 |
| 1999-07-30 | 1,951 | 1,980 | 1,950 | 1,950 | 34,000 | 650 |
| 1999-07-29 | 1,950 | 1,950 | 1,950 | 1,950 | 21,000 | 650 |
| 1999-07-28 | 1,910 | 1,950 | 1,901 | 1,950 | 11,000 | 650 |
| 1999-07-27 | 1,976 | 1,976 | 1,900 | 1,950 | 22,000 | 650 |
| 1999-07-26 | 1,976 | 1,990 | 1,976 | 1,976 | 13,000 | 658.67 |
| 1999-07-23 | 1,860 | 1,900 | 1,860 | 1,900 | 15,000 | 633.33 |
| 1999-07-22 | 1,920 | 1,920 | 1,880 | 1,881 | 13,000 | 627 |
| 1999-07-21 | 2,000 | 2,000 | 1,950 | 1,950 | 17,000 | 650 |
| 1999-07-19 | 2,100 | 2,100 | 2,025 | 2,025 | 15,000 | 675 |
| 1999-07-16 | 2,025 | 2,050 | 2,025 | 2,030 | 38,000 | 676.67 |
| 1999-07-15 | 2,100 | 2,100 | 2,000 | 2,020 | 60,000 | 673.33 |
| 1999-07-14 | 1,950 | 2,090 | 1,950 | 2,080 | 75,000 | 693.33 |
| 1999-07-13 | 2,020 | 2,020 | 1,799 | 1,969 | 277,000 | 656.33 |
| 1999-07-12 | 2,240 | 2,300 | 1,970 | 2,000 | 147,000 | 666.67 |
| 1999-07-09 | 2,150 | 2,200 | 2,035 | 2,200 | 30,000 | 733.33 |
| 1999-07-08 | 2,360 | 2,360 | 2,200 | 2,270 | 48,000 | 756.67 |
| 1999-07-07 | 2,390 | 2,395 | 2,310 | 2,355 | 130,000 | 785 |
| 1999-07-06 | 2,500 | 2,500 | 2,300 | 2,310 | 188,000 | 770 |
| 1999-07-05 | 2,175 | 2,460 | 2,150 | 2,400 | 196,000 | 800 |
| 1999-07-02 | 2,180 | 2,180 | 2,100 | 2,125 | 131,000 | 708.33 |
| 1999-07-01 | 2,110 | 2,190 | 2,100 | 2,100 | 103,000 | 700 |
| 1999-06-30 | 2,185 | 2,190 | 2,070 | 2,070 | 82,000 | 690 |
| 1999-06-29 | 2,075 | 2,170 | 2,070 | 2,150 | 65,000 | 716.67 |
| 1999-06-28 | 2,100 | 2,100 | 2,050 | 2,050 | 51,000 | 683.33 |
| 1999-06-25 | 2,100 | 2,225 | 2,100 | 2,140 | 270,000 | 713.33 |
| 1999-06-24 | 1,931 | 2,230 | 1,920 | 2,100 | 256,000 | 700 |
| 1999-06-23 | 1,770 | 1,930 | 1,770 | 1,930 | 54,000 | 643.33 |
| 1999-06-22 | 1,900 | 1,900 | 1,765 | 1,800 | 48,000 | 600 |
| 1999-06-21 | 1,885 | 1,916 | 1,849 | 1,880 | 162,000 | 626.67 |
| 1999-06-18 | 1,600 | 1,855 | 1,590 | 1,855 | 336,000 | 618.33 |
| 1999-06-17 | 1,550 | 1,555 | 1,520 | 1,555 | 21,000 | 518.33 |
| 1999-06-16 | 1,555 | 1,560 | 1,530 | 1,530 | 7,000 | 510 |
| 1999-06-15 | 1,580 | 1,580 | 1,575 | 1,580 | 4,000 | 526.67 |
| 1999-06-14 | 1,600 | 1,600 | 1,585 | 1,585 | 9,000 | 528.33 |
| 1999-06-11 | 1,595 | 1,599 | 1,575 | 1,585 | 19,000 | 528.33 |
| 1999-06-10 | 1,556 | 1,599 | 1,556 | 1,595 | 11,000 | 531.67 |
| 1999-06-09 | 1,569 | 1,570 | 1,550 | 1,555 | 25,000 | 518.33 |
| 1999-06-08 | 1,570 | 1,570 | 1,450 | 1,450 | 13,000 | 483.33 |
| 1999-06-07 | 1,599 | 1,600 | 1,550 | 1,550 | 9,000 | 516.67 |
| 1999-06-04 | 1,450 | 1,600 | 1,450 | 1,600 | 46,000 | 533.33 |
| 1999-06-03 | 1,431 | 1,500 | 1,431 | 1,450 | 6,000 | 483.33 |
| 1999-06-02 | 1,470 | 1,470 | 1,430 | 1,430 | 22,000 | 476.67 |
| 1999-06-01 | 1,500 | 1,500 | 1,430 | 1,450 | 15,000 | 483.33 |
| 1999-05-31 | 1,539 | 1,539 | 1,500 | 1,529 | 14,000 | 509.67 |
| 1999-05-27 | 1,500 | 1,550 | 1,500 | 1,550 | 5,000 | 516.67 |
| 1999-05-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 516.67 |
| 1999-05-24 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 516.67 |
| 1999-05-21 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 516.67 |
| 1999-05-20 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 526.67 |
| 1999-05-19 | 1,600 | 1,600 | 1,580 | 1,580 | 13,000 | 526.67 |
| 1999-05-18 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 | 545 |
| 1999-05-17 | 1,620 | 1,620 | 1,580 | 1,580 | 7,000 | 526.67 |
| 1999-05-14 | 1,640 | 1,640 | 1,629 | 1,630 | 11,000 | 543.33 |
| 1999-05-13 | 1,600 | 1,630 | 1,600 | 1,629 | 14,000 | 543 |
| 1999-05-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1999-05-11 | 1,601 | 1,601 | 1,600 | 1,600 | 2,000 | 533.33 |
| 1999-05-10 | 1,630 | 1,630 | 1,600 | 1,600 | 12,000 | 533.33 |
| 1999-05-07 | 1,600 | 1,601 | 1,590 | 1,600 | 7,000 | 533.33 |
| 1999-05-06 | 1,590 | 1,610 | 1,590 | 1,590 | 7,000 | 530 |
| 1999-04-30 | 1,585 | 1,585 | 1,585 | 1,585 | 5,000 | 528.33 |
| 1999-04-27 | 1,585 | 1,585 | 1,585 | 1,585 | 2,000 | 528.33 |
| 1999-04-26 | 1,630 | 1,630 | 1,600 | 1,600 | 4,000 | 533.33 |
| 1999-04-23 | 1,590 | 1,630 | 1,585 | 1,630 | 5,000 | 543.33 |
| 1999-04-22 | 1,584 | 1,650 | 1,584 | 1,585 | 11,000 | 528.33 |
| 1999-04-21 | 1,599 | 1,599 | 1,560 | 1,585 | 13,000 | 528.33 |
| 1999-04-20 | 1,640 | 1,640 | 1,600 | 1,600 | 5,000 | 533.33 |
| 1999-04-19 | 1,650 | 1,650 | 1,600 | 1,600 | 4,000 | 533.33 |
| 1999-04-16 | 1,621 | 1,650 | 1,600 | 1,650 | 8,000 | 550 |
| 1999-04-15 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 533.33 |
| 1999-04-14 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 536.67 |
| 1999-04-13 | 1,680 | 1,680 | 1,650 | 1,650 | 5,000 | 550 |
| 1999-04-12 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 550 |
| 1999-04-09 | 1,689 | 1,700 | 1,585 | 1,695 | 14,000 | 565 |
| 1999-04-08 | 1,661 | 1,690 | 1,660 | 1,660 | 8,000 | 553.33 |
| 1999-04-07 | 1,699 | 1,699 | 1,655 | 1,660 | 5,000 | 553.33 |
| 1999-04-06 | 1,700 | 1,740 | 1,700 | 1,700 | 21,000 | 566.67 |
| 1999-04-05 | 1,650 | 1,750 | 1,650 | 1,700 | 35,000 | 566.67 |
| 1999-04-02 | 1,650 | 1,680 | 1,650 | 1,650 | 28,000 | 550 |
| 1999-04-01 | 1,620 | 1,680 | 1,620 | 1,650 | 30,000 | 550 |
| 1999-03-31 | 1,570 | 1,630 | 1,570 | 1,620 | 43,000 | 540 |
| 1999-03-30 | 1,555 | 1,570 | 1,555 | 1,570 | 7,000 | 523.33 |
| 1999-03-29 | 1,550 | 1,550 | 1,500 | 1,550 | 6,000 | 516.67 |
| 1999-03-26 | 1,470 | 1,610 | 1,470 | 1,550 | 7,000 | 516.67 |
| 1999-03-25 | 1,610 | 1,640 | 1,600 | 1,640 | 27,000 | 546.67 |
| 1999-03-24 | 1,610 | 1,640 | 1,600 | 1,640 | 19,000 | 546.67 |
| 1999-03-23 | 1,638 | 1,640 | 1,610 | 1,610 | 35,000 | 536.67 |
| 1999-03-19 | 1,550 | 1,640 | 1,540 | 1,640 | 43,000 | 546.67 |
| 1999-03-18 | 1,520 | 1,540 | 1,520 | 1,526 | 16,000 | 508.67 |
| 1999-03-17 | 1,461 | 1,500 | 1,461 | 1,500 | 9,000 | 500 |
| 1999-03-16 | 1,470 | 1,500 | 1,469 | 1,485 | 17,000 | 495 |
| 1999-03-15 | 1,470 | 1,499 | 1,460 | 1,480 | 14,000 | 493.33 |
| 1999-03-12 | 1,460 | 1,475 | 1,460 | 1,460 | 10,000 | 486.67 |
| 1999-03-11 | 1,499 | 1,499 | 1,480 | 1,495 | 4,000 | 498.33 |
| 1999-03-10 | 1,491 | 1,500 | 1,491 | 1,499 | 8,000 | 499.67 |
| 1999-03-09 | 1,499 | 1,499 | 1,480 | 1,480 | 9,000 | 493.33 |
| 1999-03-08 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 | 500 |
| 1999-03-05 | 1,527 | 1,527 | 1,526 | 1,526 | 4,000 | 508.67 |
| 1999-03-04 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 | 509.67 |
| 1999-03-03 | 1,544 | 1,550 | 1,500 | 1,530 | 16,000 | 510 |
| 1999-03-02 | 1,500 | 1,545 | 1,500 | 1,545 | 15,000 | 515 |
| 1999-03-01 | 1,500 | 1,530 | 1,500 | 1,500 | 13,000 | 500 |
| 1999-02-26 | 1,461 | 1,500 | 1,440 | 1,500 | 26,000 | 500 |
| 1999-02-25 | 1,438 | 1,460 | 1,438 | 1,460 | 40,000 | 486.67 |
| 1999-02-24 | 1,400 | 1,440 | 1,400 | 1,415 | 11,000 | 471.67 |
| 1999-02-23 | 1,350 | 1,390 | 1,330 | 1,390 | 8,000 | 463.33 |
| 1999-02-22 | 1,401 | 1,401 | 1,350 | 1,350 | 17,000 | 450 |
| 1999-02-19 | 1,460 | 1,460 | 1,400 | 1,400 | 22,000 | 466.67 |
| 1999-02-18 | 1,321 | 1,440 | 1,321 | 1,440 | 51,000 | 480 |
| 1999-02-17 | 1,315 | 1,315 | 1,314 | 1,314 | 7,000 | 438 |
| 1999-02-16 | 1,311 | 1,329 | 1,311 | 1,325 | 10,000 | 441.67 |
| 1999-02-15 | 1,310 | 1,310 | 1,305 | 1,305 | 5,000 | 435 |
| 1999-02-12 | 1,328 | 1,328 | 1,300 | 1,310 | 12,000 | 436.67 |
| 1999-02-10 | 1,330 | 1,330 | 1,329 | 1,329 | 3,000 | 443 |
| 1999-02-09 | 1,335 | 1,335 | 1,330 | 1,330 | 3,000 | 443.33 |
| 1999-02-08 | 1,340 | 1,340 | 1,335 | 1,340 | 3,000 | 446.67 |
| 1999-02-05 | 1,335 | 1,335 | 1,335 | 1,335 | 2,000 | 445 |
| 1999-02-04 | 1,340 | 1,340 | 1,335 | 1,335 | 10,000 | 445 |
| 1999-02-03 | 1,351 | 1,351 | 1,341 | 1,349 | 14,000 | 449.67 |
| 1999-02-02 | 1,350 | 1,351 | 1,350 | 1,350 | 14,000 | 450 |
| 1999-02-01 | 1,300 | 1,330 | 1,300 | 1,330 | 32,000 | 443.33 |
| 1999-01-29 | 1,285 | 1,295 | 1,285 | 1,295 | 3,000 | 431.67 |
| 1999-01-28 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 426.67 |
| 1999-01-27 | 1,284 | 1,285 | 1,284 | 1,284 | 4,000 | 428 |
| 1999-01-26 | 1,285 | 1,290 | 1,285 | 1,290 | 4,000 | 430 |
| 1999-01-25 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 430 |
| 1999-01-21 | 1,285 | 1,300 | 1,285 | 1,290 | 6,000 | 430 |
| 1999-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1999-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 433.33 |
| 1999-01-18 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 423.33 |
| 1999-01-14 | 1,271 | 1,271 | 1,271 | 1,271 | 1,000 | 423.67 |
| 1999-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 1999-01-12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 433.33 |
| 1999-01-11 | 1,299 | 1,299 | 1,270 | 1,270 | 6,000 | 423.33 |
| 1999-01-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1999-01-07 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 433.33 |
| 1999-01-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 423.33 |
| 1999-01-05 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 426.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株