9946 ミニストップ(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 | 2,650 | 2,655 | 2,620 | 2,620 | 9,800 | 2,620 |
| 1999-12-29 | 2,640 | 2,650 | 2,615 | 2,645 | 16,200 | 2,645 |
| 1999-12-28 | 2,670 | 2,690 | 2,640 | 2,640 | 13,100 | 2,640 |
| 1999-12-27 | 2,680 | 2,690 | 2,630 | 2,640 | 21,700 | 2,640 |
| 1999-12-24 | 2,725 | 2,725 | 2,680 | 2,690 | 14,300 | 2,690 |
| 1999-12-22 | 2,730 | 2,750 | 2,680 | 2,690 | 14,800 | 2,690 |
| 1999-12-21 | 2,720 | 2,725 | 2,700 | 2,720 | 13,200 | 2,720 |
| 1999-12-20 | 2,710 | 2,740 | 2,670 | 2,700 | 34,700 | 2,700 |
| 1999-12-17 | 2,680 | 2,715 | 2,680 | 2,710 | 32,000 | 2,710 |
| 1999-12-16 | 2,750 | 2,790 | 2,700 | 2,715 | 19,300 | 2,715 |
| 1999-12-15 | 2,755 | 2,755 | 2,700 | 2,700 | 10,300 | 2,700 |
| 1999-12-14 | 2,800 | 2,810 | 2,770 | 2,770 | 9,500 | 2,770 |
| 1999-12-13 | 2,805 | 2,820 | 2,770 | 2,770 | 14,700 | 2,770 |
| 1999-12-10 | 2,700 | 2,805 | 2,700 | 2,805 | 35,200 | 2,805 |
| 1999-12-09 | 2,740 | 2,790 | 2,700 | 2,700 | 11,200 | 2,700 |
| 1999-12-08 | 2,790 | 2,815 | 2,670 | 2,730 | 26,200 | 2,730 |
| 1999-12-07 | 2,820 | 2,845 | 2,780 | 2,780 | 42,700 | 2,780 |
| 1999-12-06 | 2,780 | 2,830 | 2,780 | 2,790 | 31,200 | 2,790 |
| 1999-12-03 | 2,800 | 2,800 | 2,670 | 2,780 | 45,500 | 2,780 |
| 1999-12-02 | 2,750 | 2,780 | 2,710 | 2,730 | 26,100 | 2,730 |
| 1999-12-01 | 2,630 | 2,710 | 2,620 | 2,640 | 90,400 | 2,640 |
| 1999-11-30 | 2,825 | 2,880 | 2,820 | 2,830 | 28,100 | 2,830 |
| 1999-11-29 | 2,850 | 2,860 | 2,800 | 2,800 | 57,200 | 2,800 |
| 1999-11-26 | 2,845 | 2,850 | 2,815 | 2,820 | 19,600 | 2,820 |
| 1999-11-25 | 2,850 | 2,880 | 2,765 | 2,765 | 34,400 | 2,765 |
| 1999-11-24 | 2,900 | 2,900 | 2,840 | 2,880 | 36,600 | 2,880 |
| 1999-11-22 | 2,950 | 2,950 | 2,870 | 2,900 | 14,400 | 2,900 |
| 1999-11-19 | 2,950 | 2,950 | 2,940 | 2,945 | 11,800 | 2,945 |
| 1999-11-18 | 2,985 | 2,985 | 2,925 | 2,955 | 22,400 | 2,955 |
| 1999-11-17 | 2,990 | 2,990 | 2,860 | 2,955 | 17,100 | 2,955 |
| 1999-11-16 | 2,880 | 2,900 | 2,765 | 2,830 | 18,700 | 2,830 |
| 1999-11-15 | 2,955 | 2,975 | 2,880 | 2,905 | 30,400 | 2,905 |
| 1999-11-12 | 2,950 | 2,980 | 2,920 | 2,965 | 18,100 | 2,965 |
| 1999-11-11 | 3,020 | 3,030 | 2,925 | 2,925 | 20,700 | 2,925 |
| 1999-11-10 | 3,100 | 3,100 | 2,970 | 3,020 | 10,900 | 3,020 |
| 1999-11-09 | 3,050 | 3,100 | 3,000 | 3,100 | 20,700 | 3,100 |
| 1999-11-08 | 3,100 | 3,100 | 2,955 | 3,000 | 18,400 | 3,000 |
| 1999-11-05 | 3,000 | 3,150 | 2,980 | 3,150 | 33,500 | 3,150 |
| 1999-11-04 | 3,100 | 3,100 | 3,040 | 3,100 | 41,800 | 3,100 |
| 1999-11-02 | 3,010 | 3,100 | 3,000 | 3,050 | 21,900 | 3,050 |
| 1999-11-01 | 3,000 | 3,000 | 2,940 | 2,970 | 31,100 | 2,970 |
| 1999-10-29 | 2,995 | 3,000 | 2,920 | 2,920 | 45,500 | 2,920 |
| 1999-10-28 | 3,040 | 3,040 | 2,960 | 2,960 | 11,800 | 2,960 |
| 1999-10-27 | 2,960 | 2,970 | 2,950 | 2,955 | 14,900 | 2,955 |
| 1999-10-26 | 3,050 | 3,050 | 2,960 | 2,970 | 47,500 | 2,970 |
| 1999-10-25 | 3,100 | 3,150 | 3,010 | 3,050 | 20,300 | 3,050 |
| 1999-10-22 | 3,100 | 3,190 | 3,100 | 3,100 | 12,700 | 3,100 |
| 1999-10-21 | 3,200 | 3,250 | 3,190 | 3,220 | 53,600 | 3,220 |
| 1999-10-20 | 3,160 | 3,200 | 3,160 | 3,170 | 17,500 | 3,170 |
| 1999-10-19 | 3,080 | 3,080 | 3,030 | 3,060 | 10,800 | 3,060 |
| 1999-10-18 | 3,090 | 3,090 | 2,950 | 2,950 | 9,100 | 2,950 |
| 1999-10-15 | 3,040 | 3,070 | 3,000 | 3,010 | 43,200 | 3,010 |
| 1999-10-14 | 3,100 | 3,150 | 3,000 | 3,040 | 26,500 | 3,040 |
| 1999-10-13 | 3,160 | 3,180 | 3,100 | 3,130 | 9,800 | 3,130 |
| 1999-10-12 | 3,230 | 3,240 | 3,140 | 3,170 | 24,500 | 3,170 |
| 1999-10-08 | 3,250 | 3,250 | 3,100 | 3,150 | 22,400 | 3,150 |
| 1999-10-07 | 3,120 | 3,200 | 3,100 | 3,200 | 61,900 | 3,200 |
| 1999-10-06 | 3,210 | 3,210 | 3,150 | 3,150 | 6,100 | 3,150 |
| 1999-10-05 | 3,280 | 3,280 | 3,210 | 3,210 | 17,000 | 3,210 |
| 1999-10-04 | 3,300 | 3,320 | 3,200 | 3,250 | 15,400 | 3,250 |
| 1999-10-01 | 3,150 | 3,300 | 3,150 | 3,180 | 13,300 | 3,180 |
| 1999-09-30 | 3,180 | 3,240 | 3,130 | 3,150 | 12,300 | 3,150 |
| 1999-09-29 | 3,270 | 3,300 | 3,110 | 3,120 | 17,200 | 3,120 |
| 1999-09-28 | 3,270 | 3,290 | 3,250 | 3,270 | 13,500 | 3,270 |
| 1999-09-27 | 3,300 | 3,300 | 3,200 | 3,270 | 13,000 | 3,270 |
| 1999-09-24 | 3,150 | 3,230 | 3,100 | 3,150 | 21,300 | 3,150 |
| 1999-09-22 | 3,200 | 3,300 | 3,150 | 3,230 | 24,800 | 3,230 |
| 1999-09-21 | 3,320 | 3,330 | 3,240 | 3,310 | 42,400 | 3,310 |
| 1999-09-20 | 3,290 | 3,330 | 3,220 | 3,320 | 45,200 | 3,320 |
| 1999-09-17 | 3,130 | 3,200 | 3,130 | 3,190 | 31,300 | 3,190 |
| 1999-09-16 | 3,150 | 3,150 | 3,020 | 3,080 | 26,400 | 3,080 |
| 1999-09-14 | 3,180 | 3,180 | 3,100 | 3,150 | 27,300 | 3,150 |
| 1999-09-13 | 2,905 | 3,090 | 2,900 | 3,080 | 60,100 | 3,080 |
| 1999-09-10 | 3,010 | 3,020 | 2,850 | 2,855 | 72,500 | 2,855 |
| 1999-09-09 | 3,020 | 3,090 | 2,990 | 2,990 | 53,700 | 2,990 |
| 1999-09-08 | 3,100 | 3,100 | 2,990 | 2,990 | 31,300 | 2,990 |
| 1999-09-07 | 3,100 | 3,100 | 3,050 | 3,050 | 60,800 | 3,050 |
| 1999-09-06 | 3,220 | 3,220 | 3,060 | 3,060 | 24,900 | 3,060 |
| 1999-09-03 | 3,100 | 3,170 | 3,100 | 3,170 | 46,000 | 3,170 |
| 1999-09-02 | 3,110 | 3,210 | 3,100 | 3,120 | 10,000 | 3,120 |
| 1999-09-01 | 3,160 | 3,220 | 3,100 | 3,210 | 11,100 | 3,210 |
| 1999-08-31 | 3,160 | 3,170 | 3,100 | 3,150 | 24,700 | 3,150 |
| 1999-08-30 | 3,200 | 3,240 | 3,160 | 3,160 | 11,300 | 3,160 |
| 1999-08-27 | 3,250 | 3,250 | 3,150 | 3,150 | 25,900 | 3,150 |
| 1999-08-26 | 3,340 | 3,350 | 3,250 | 3,250 | 14,400 | 3,250 |
| 1999-08-25 | 3,300 | 3,310 | 3,190 | 3,300 | 17,800 | 3,300 |
| 1999-08-24 | 3,170 | 3,300 | 3,170 | 3,300 | 48,400 | 3,300 |
| 1999-08-23 | 3,180 | 3,330 | 3,180 | 3,270 | 14,100 | 3,270 |
| 1999-08-20 | 3,250 | 3,300 | 3,240 | 3,280 | 62,400 | 3,280 |
| 1999-08-19 | 3,190 | 3,260 | 3,100 | 3,250 | 29,400 | 3,250 |
| 1999-08-18 | 3,100 | 3,130 | 3,090 | 3,090 | 56,600 | 3,090 |
| 1999-08-17 | 3,280 | 3,280 | 3,110 | 3,200 | 15,500 | 3,200 |
| 1999-08-16 | 3,150 | 3,180 | 3,100 | 3,180 | 34,900 | 3,180 |
| 1999-08-13 | 3,190 | 3,190 | 3,130 | 3,130 | 14,900 | 3,130 |
| 1999-08-12 | 3,180 | 3,180 | 3,140 | 3,170 | 6,700 | 3,170 |
| 1999-08-11 | 3,200 | 3,200 | 3,100 | 3,100 | 21,300 | 3,100 |
| 1999-08-10 | 3,240 | 3,240 | 3,200 | 3,200 | 23,000 | 3,200 |
| 1999-08-09 | 3,200 | 3,240 | 3,190 | 3,190 | 35,600 | 3,190 |
| 1999-08-06 | 3,200 | 3,300 | 3,200 | 3,270 | 16,100 | 3,270 |
| 1999-08-05 | 3,290 | 3,290 | 3,150 | 3,180 | 20,000 | 3,180 |
| 1999-08-04 | 3,330 | 3,360 | 3,330 | 3,330 | 21,000 | 3,330 |
| 1999-08-03 | 3,290 | 3,350 | 3,220 | 3,300 | 26,300 | 3,300 |
| 1999-08-02 | 3,190 | 3,200 | 3,160 | 3,190 | 30,500 | 3,190 |
| 1999-07-30 | 3,180 | 3,180 | 3,130 | 3,140 | 23,900 | 3,140 |
| 1999-07-29 | 3,200 | 3,200 | 3,140 | 3,140 | 20,600 | 3,140 |
| 1999-07-28 | 3,240 | 3,240 | 3,200 | 3,200 | 18,700 | 3,200 |
| 1999-07-27 | 3,260 | 3,260 | 3,230 | 3,240 | 41,000 | 3,240 |
| 1999-07-26 | 3,300 | 3,330 | 3,260 | 3,260 | 12,400 | 3,260 |
| 1999-07-23 | 3,350 | 3,440 | 3,300 | 3,320 | 26,100 | 3,320 |
| 1999-07-22 | 3,460 | 3,460 | 3,350 | 3,370 | 7,500 | 3,370 |
| 1999-07-21 | 3,490 | 3,490 | 3,400 | 3,430 | 13,400 | 3,430 |
| 1999-07-19 | 3,480 | 3,500 | 3,470 | 3,470 | 9,400 | 3,470 |
| 1999-07-16 | 3,440 | 3,490 | 3,380 | 3,380 | 11,300 | 3,380 |
| 1999-07-15 | 3,350 | 3,540 | 3,350 | 3,490 | 22,600 | 3,490 |
| 1999-07-14 | 3,450 | 3,460 | 3,440 | 3,450 | 21,800 | 3,450 |
| 1999-07-13 | 3,510 | 3,510 | 3,440 | 3,440 | 21,600 | 3,440 |
| 1999-07-12 | 3,500 | 3,560 | 3,480 | 3,510 | 28,000 | 3,510 |
| 1999-07-09 | 3,500 | 3,500 | 3,460 | 3,480 | 30,900 | 3,480 |
| 1999-07-08 | 3,550 | 3,550 | 3,430 | 3,440 | 49,900 | 3,440 |
| 1999-07-07 | 3,640 | 3,690 | 3,600 | 3,600 | 36,600 | 3,600 |
| 1999-07-06 | 3,750 | 3,770 | 3,650 | 3,650 | 32,800 | 3,650 |
| 1999-07-05 | 3,680 | 3,790 | 3,660 | 3,710 | 62,300 | 3,710 |
| 1999-07-02 | 3,500 | 3,600 | 3,500 | 3,570 | 42,700 | 3,570 |
| 1999-07-01 | 3,530 | 3,550 | 3,470 | 3,500 | 16,500 | 3,500 |
| 1999-06-30 | 3,500 | 3,550 | 3,420 | 3,430 | 48,500 | 3,430 |
| 1999-06-29 | 3,520 | 3,520 | 3,490 | 3,500 | 11,400 | 3,500 |
| 1999-06-28 | 3,510 | 3,590 | 3,510 | 3,520 | 22,800 | 3,520 |
| 1999-06-25 | 3,610 | 3,610 | 3,500 | 3,540 | 18,000 | 3,540 |
| 1999-06-24 | 3,660 | 3,660 | 3,410 | 3,410 | 40,500 | 3,410 |
| 1999-06-23 | 3,530 | 3,800 | 3,500 | 3,680 | 98,700 | 3,680 |
| 1999-06-22 | 3,450 | 3,540 | 3,430 | 3,510 | 75,600 | 3,510 |
| 1999-06-21 | 3,390 | 3,450 | 3,390 | 3,450 | 20,000 | 3,450 |
| 1999-06-18 | 3,450 | 3,500 | 3,400 | 3,420 | 84,800 | 3,420 |
| 1999-06-17 | 3,390 | 3,390 | 3,180 | 3,320 | 23,700 | 3,320 |
| 1999-06-16 | 3,390 | 3,390 | 3,350 | 3,360 | 21,800 | 3,360 |
| 1999-06-15 | 3,420 | 3,440 | 3,350 | 3,390 | 42,600 | 3,390 |
| 1999-06-14 | 3,350 | 3,440 | 3,350 | 3,440 | 49,200 | 3,440 |
| 1999-06-11 | 3,360 | 3,390 | 3,320 | 3,320 | 37,600 | 3,320 |
| 1999-06-10 | 3,300 | 3,320 | 3,260 | 3,260 | 44,000 | 3,260 |
| 1999-06-09 | 3,380 | 3,380 | 3,300 | 3,300 | 17,700 | 3,300 |
| 1999-06-08 | 3,300 | 3,400 | 3,280 | 3,380 | 52,500 | 3,380 |
| 1999-06-07 | 3,300 | 3,300 | 3,260 | 3,280 | 31,100 | 3,280 |
| 1999-06-04 | 3,270 | 3,270 | 3,220 | 3,250 | 29,600 | 3,250 |
| 1999-06-03 | 3,280 | 3,280 | 3,130 | 3,210 | 43,300 | 3,210 |
| 1999-06-02 | 3,250 | 3,280 | 3,250 | 3,270 | 46,100 | 3,270 |
| 1999-06-01 | 3,140 | 3,200 | 3,140 | 3,200 | 63,300 | 3,200 |
| 1999-05-31 | 3,120 | 3,150 | 3,110 | 3,120 | 15,300 | 3,120 |
| 1999-05-28 | 3,110 | 3,150 | 3,110 | 3,120 | 29,500 | 3,120 |
| 1999-05-27 | 3,160 | 3,180 | 3,140 | 3,160 | 25,700 | 3,160 |
| 1999-05-26 | 3,220 | 3,220 | 3,150 | 3,190 | 26,300 | 3,190 |
| 1999-05-25 | 3,240 | 3,250 | 3,220 | 3,240 | 22,400 | 3,240 |
| 1999-05-24 | 3,300 | 3,300 | 3,230 | 3,250 | 21,900 | 3,250 |
| 1999-05-21 | 3,250 | 3,300 | 3,250 | 3,270 | 21,600 | 3,270 |
| 1999-05-20 | 3,340 | 3,340 | 3,270 | 3,300 | 22,200 | 3,300 |
| 1999-05-19 | 3,310 | 3,330 | 3,310 | 3,310 | 26,400 | 3,310 |
| 1999-05-18 | 3,330 | 3,350 | 3,330 | 3,350 | 29,800 | 3,350 |
| 1999-05-17 | 3,350 | 3,430 | 3,350 | 3,370 | 23,900 | 3,370 |
| 1999-05-14 | 3,380 | 3,400 | 3,360 | 3,380 | 27,000 | 3,380 |
| 1999-05-13 | 3,390 | 3,390 | 3,310 | 3,380 | 15,000 | 3,380 |
| 1999-05-12 | 3,430 | 3,430 | 3,320 | 3,360 | 46,300 | 3,360 |
| 1999-05-11 | 3,390 | 3,420 | 3,390 | 3,400 | 35,300 | 3,400 |
| 1999-05-10 | 3,380 | 3,380 | 3,340 | 3,360 | 27,000 | 3,360 |
| 1999-05-07 | 3,280 | 3,330 | 3,280 | 3,330 | 21,100 | 3,330 |
| 1999-05-06 | 3,250 | 3,300 | 3,250 | 3,300 | 23,700 | 3,300 |
| 1999-04-30 | 3,280 | 3,350 | 3,260 | 3,300 | 18,200 | 3,300 |
| 1999-04-28 | 3,290 | 3,320 | 3,250 | 3,310 | 43,700 | 3,310 |
| 1999-04-27 | 3,400 | 3,420 | 3,310 | 3,310 | 17,800 | 3,310 |
| 1999-04-26 | 3,410 | 3,450 | 3,400 | 3,400 | 18,400 | 3,400 |
| 1999-04-23 | 3,380 | 3,410 | 3,330 | 3,410 | 29,300 | 3,410 |
| 1999-04-22 | 3,330 | 3,360 | 3,330 | 3,360 | 18,400 | 3,360 |
| 1999-04-21 | 3,400 | 3,400 | 3,280 | 3,330 | 46,000 | 3,330 |
| 1999-04-20 | 3,340 | 3,420 | 3,340 | 3,360 | 59,800 | 3,360 |
| 1999-04-19 | 3,290 | 3,410 | 3,200 | 3,400 | 96,500 | 3,400 |
| 1999-04-16 | 3,240 | 3,300 | 3,200 | 3,300 | 36,000 | 3,300 |
| 1999-04-15 | 3,200 | 3,250 | 3,150 | 3,230 | 26,300 | 3,230 |
| 1999-04-14 | 3,200 | 3,200 | 3,110 | 3,150 | 21,100 | 3,150 |
| 1999-04-13 | 3,250 | 3,250 | 3,160 | 3,200 | 29,200 | 3,200 |
| 1999-04-12 | 3,270 | 3,320 | 3,180 | 3,180 | 29,800 | 3,180 |
| 1999-04-09 | 3,350 | 3,350 | 3,200 | 3,270 | 50,600 | 3,270 |
| 1999-04-08 | 3,180 | 3,350 | 3,180 | 3,200 | 32,300 | 3,200 |
| 1999-04-07 | 3,110 | 3,220 | 3,110 | 3,180 | 11,900 | 3,180 |
| 1999-04-06 | 3,260 | 3,260 | 3,180 | 3,260 | 71,500 | 3,260 |
| 1999-04-05 | 3,280 | 3,420 | 3,240 | 3,260 | 28,200 | 3,260 |
| 1999-04-02 | 3,400 | 3,440 | 3,200 | 3,270 | 22,100 | 3,270 |
| 1999-04-01 | 3,360 | 3,450 | 3,300 | 3,450 | 81,300 | 3,450 |
| 1999-03-31 | 3,280 | 3,440 | 3,130 | 3,400 | 131,800 | 3,400 |
| 1999-03-30 | 3,200 | 3,280 | 3,160 | 3,240 | 72,400 | 3,240 |
| 1999-03-29 | 3,090 | 3,240 | 3,080 | 3,130 | 55,900 | 3,130 |
| 1999-03-26 | 3,080 | 3,110 | 3,000 | 3,040 | 26,500 | 3,040 |
| 1999-03-25 | 3,000 | 3,030 | 2,900 | 3,020 | 32,000 | 3,020 |
| 1999-03-24 | 3,020 | 3,030 | 2,920 | 2,970 | 24,800 | 2,970 |
| 1999-03-23 | 2,960 | 3,020 | 2,960 | 3,020 | 52,000 | 3,020 |
| 1999-03-19 | 2,940 | 2,980 | 2,900 | 2,960 | 75,500 | 2,960 |
| 1999-03-18 | 2,900 | 2,930 | 2,900 | 2,900 | 17,700 | 2,900 |
| 1999-03-17 | 2,845 | 2,940 | 2,845 | 2,900 | 9,400 | 2,900 |
| 1999-03-16 | 2,850 | 2,940 | 2,850 | 2,925 | 18,900 | 2,925 |
| 1999-03-15 | 2,905 | 2,925 | 2,900 | 2,900 | 12,500 | 2,900 |
| 1999-03-12 | 2,950 | 2,950 | 2,920 | 2,940 | 37,700 | 2,940 |
| 1999-03-11 | 2,900 | 2,920 | 2,870 | 2,905 | 29,400 | 2,905 |
| 1999-03-10 | 2,880 | 2,880 | 2,840 | 2,865 | 19,900 | 2,865 |
| 1999-03-09 | 2,850 | 2,900 | 2,800 | 2,800 | 27,500 | 2,800 |
| 1999-03-08 | 2,900 | 2,915 | 2,820 | 2,820 | 24,000 | 2,820 |
| 1999-03-05 | 2,840 | 2,900 | 2,840 | 2,880 | 19,300 | 2,880 |
| 1999-03-04 | 2,900 | 2,900 | 2,830 | 2,830 | 7,900 | 2,830 |
| 1999-03-03 | 2,740 | 2,865 | 2,740 | 2,865 | 10,200 | 2,865 |
| 1999-03-02 | 2,900 | 2,900 | 2,820 | 2,820 | 5,700 | 2,820 |
| 1999-03-01 | 2,910 | 2,925 | 2,810 | 2,865 | 35,600 | 2,865 |
| 1999-02-26 | 2,965 | 2,970 | 2,955 | 2,960 | 33,300 | 2,960 |
| 1999-02-25 | 2,965 | 2,965 | 2,810 | 2,965 | 162,400 | 2,965 |
| 1999-02-24 | 2,880 | 2,990 | 2,865 | 2,975 | 117,900 | 2,975 |
| 1999-02-23 | 2,790 | 2,900 | 2,780 | 2,845 | 56,600 | 2,845 |
| 1999-02-22 | 2,700 | 2,795 | 2,700 | 2,795 | 102,800 | 2,795 |
| 1999-02-19 | 2,710 | 2,710 | 2,690 | 2,690 | 24,300 | 2,690 |
| 1999-02-18 | 2,700 | 2,740 | 2,680 | 2,690 | 22,600 | 2,690 |
| 1999-02-17 | 2,740 | 2,765 | 2,650 | 2,675 | 58,000 | 2,675 |
| 1999-02-16 | 2,650 | 2,730 | 2,650 | 2,720 | 22,600 | 2,720 |
| 1999-02-15 | 2,695 | 2,695 | 2,640 | 2,640 | 22,200 | 2,640 |
| 1999-02-12 | 2,710 | 2,730 | 2,695 | 2,695 | 40,800 | 2,695 |
| 1999-02-10 | 2,845 | 2,845 | 2,650 | 2,650 | 71,800 | 2,650 |
| 1999-02-09 | 2,790 | 2,800 | 2,760 | 2,765 | 8,200 | 2,765 |
| 1999-02-08 | 2,790 | 2,790 | 2,760 | 2,760 | 9,700 | 2,760 |
| 1999-02-05 | 2,850 | 2,850 | 2,780 | 2,800 | 26,100 | 2,800 |
| 1999-02-04 | 2,910 | 2,915 | 2,850 | 2,850 | 26,300 | 2,850 |
| 1999-02-03 | 2,920 | 2,940 | 2,900 | 2,930 | 13,900 | 2,930 |
| 1999-02-02 | 2,950 | 2,950 | 2,930 | 2,940 | 56,600 | 2,940 |
| 1999-02-01 | 2,900 | 2,950 | 2,900 | 2,940 | 12,600 | 2,940 |
| 1999-01-29 | 2,980 | 2,980 | 2,850 | 2,900 | 17,500 | 2,900 |
| 1999-01-28 | 2,850 | 2,885 | 2,800 | 2,850 | 12,700 | 2,850 |
| 1999-01-27 | 2,850 | 2,890 | 2,850 | 2,865 | 5,500 | 2,865 |
| 1999-01-26 | 2,875 | 2,900 | 2,850 | 2,870 | 20,800 | 2,870 |
| 1999-01-25 | 2,950 | 2,950 | 2,915 | 2,915 | 15,900 | 2,915 |
| 1999-01-22 | 2,970 | 2,980 | 2,850 | 2,900 | 25,500 | 2,900 |
| 1999-01-21 | 2,980 | 2,980 | 2,915 | 2,970 | 18,800 | 2,970 |
| 1999-01-20 | 2,990 | 2,990 | 2,900 | 2,990 | 5,100 | 2,990 |
| 1999-01-19 | 2,990 | 2,990 | 2,950 | 2,980 | 8,800 | 2,980 |
| 1999-01-18 | 2,945 | 2,945 | 2,880 | 2,900 | 4,700 | 2,900 |
| 1999-01-14 | 2,900 | 2,980 | 2,890 | 2,945 | 21,300 | 2,945 |
| 1999-01-13 | 2,945 | 2,945 | 2,860 | 2,900 | 53,300 | 2,900 |
| 1999-01-12 | 2,960 | 2,990 | 2,860 | 2,905 | 70,600 | 2,905 |
| 1999-01-11 | 2,800 | 2,880 | 2,800 | 2,870 | 4,400 | 2,870 |
| 1999-01-08 | 3,020 | 3,020 | 2,825 | 2,825 | 34,200 | 2,825 |
| 1999-01-07 | 2,925 | 2,940 | 2,850 | 2,900 | 11,000 | 2,900 |
| 1999-01-06 | 2,755 | 2,885 | 2,755 | 2,885 | 21,000 | 2,885 |
| 1999-01-05 | 2,890 | 2,890 | 2,750 | 2,755 | 10,500 | 2,755 |
| 1999-01-04 | 2,820 | 2,890 | 2,820 | 2,890 | 2,100 | 2,890 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
