9955 (株)ヨンキュウ 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 | 2,400 | 2,440 | 2,390 | 2,440 | 3,400 | 1,876.92 |
| 1999-12-29 | 2,500 | 2,500 | 2,370 | 2,370 | 10,500 | 1,823.08 |
| 1999-12-28 | 2,450 | 2,500 | 2,450 | 2,460 | 8,000 | 1,892.31 |
| 1999-12-27 | 2,450 | 2,500 | 2,350 | 2,400 | 27,200 | 1,846.15 |
| 1999-12-24 | 2,310 | 2,500 | 2,300 | 2,300 | 21,900 | 1,769.23 |
| 1999-12-22 | 2,310 | 2,350 | 2,180 | 2,300 | 25,200 | 1,769.23 |
| 1999-12-21 | 2,450 | 2,450 | 2,260 | 2,300 | 6,700 | 1,769.23 |
| 1999-12-20 | 2,580 | 2,580 | 2,450 | 2,480 | 15,000 | 1,907.69 |
| 1999-12-17 | 2,550 | 2,550 | 2,500 | 2,550 | 19,100 | 1,961.54 |
| 1999-12-16 | 2,700 | 2,740 | 2,550 | 2,550 | 17,000 | 1,961.54 |
| 1999-12-15 | 2,800 | 2,800 | 2,630 | 2,670 | 21,300 | 2,053.85 |
| 1999-12-14 | 2,940 | 2,980 | 2,760 | 2,780 | 24,200 | 2,138.46 |
| 1999-12-13 | 2,700 | 2,990 | 2,700 | 2,860 | 42,900 | 2,200 |
| 1999-12-10 | 2,690 | 2,710 | 2,640 | 2,660 | 16,500 | 2,046.15 |
| 1999-12-09 | 2,700 | 2,700 | 2,670 | 2,690 | 8,700 | 2,069.23 |
| 1999-12-08 | 2,810 | 2,810 | 2,680 | 2,680 | 9,400 | 2,061.54 |
| 1999-12-07 | 2,870 | 2,890 | 2,810 | 2,810 | 13,900 | 2,161.54 |
| 1999-12-06 | 2,950 | 3,000 | 2,850 | 2,870 | 25,400 | 2,207.69 |
| 1999-12-03 | 3,000 | 3,020 | 2,900 | 2,990 | 9,700 | 2,300 |
| 1999-12-02 | 3,100 | 3,120 | 3,000 | 3,020 | 18,400 | 2,323.08 |
| 1999-12-01 | 3,250 | 3,270 | 3,040 | 3,040 | 7,900 | 2,338.46 |
| 1999-11-30 | 3,210 | 3,300 | 3,200 | 3,250 | 9,900 | 2,500 |
| 1999-11-29 | 3,260 | 3,300 | 3,230 | 3,230 | 9,200 | 2,484.62 |
| 1999-11-26 | 3,220 | 3,300 | 3,180 | 3,260 | 5,900 | 2,507.69 |
| 1999-11-25 | 3,400 | 3,400 | 3,200 | 3,210 | 8,100 | 2,469.23 |
| 1999-11-24 | 3,500 | 3,500 | 3,400 | 3,430 | 11,700 | 2,638.46 |
| 1999-11-22 | 3,410 | 3,500 | 3,410 | 3,450 | 6,400 | 2,653.85 |
| 1999-11-19 | 3,450 | 3,500 | 3,400 | 3,400 | 8,500 | 2,615.38 |
| 1999-11-18 | 3,500 | 3,500 | 3,400 | 3,450 | 11,300 | 2,653.85 |
| 1999-11-17 | 3,400 | 3,500 | 3,390 | 3,400 | 12,000 | 2,615.38 |
| 1999-11-16 | 3,420 | 3,420 | 3,350 | 3,390 | 7,300 | 2,607.69 |
| 1999-11-15 | 3,520 | 3,600 | 3,300 | 3,320 | 23,000 | 2,553.85 |
| 1999-11-12 | 3,100 | 3,500 | 3,100 | 3,500 | 32,400 | 2,692.31 |
| 1999-11-11 | 3,460 | 3,460 | 3,070 | 3,100 | 33,100 | 2,384.62 |
| 1999-11-10 | 3,600 | 3,600 | 3,400 | 3,460 | 22,600 | 2,661.54 |
| 1999-11-09 | 3,750 | 3,770 | 3,600 | 3,600 | 23,300 | 2,769.23 |
| 1999-11-08 | 3,820 | 3,860 | 3,740 | 3,750 | 13,800 | 2,884.62 |
| 1999-11-05 | 3,900 | 3,900 | 3,800 | 3,830 | 12,100 | 2,946.15 |
| 1999-11-04 | 4,000 | 4,000 | 3,930 | 3,930 | 18,300 | 3,023.08 |
| 1999-11-02 | 3,900 | 3,900 | 3,800 | 3,900 | 8,800 | 3,000 |
| 1999-11-01 | 3,900 | 3,950 | 3,810 | 3,940 | 14,300 | 3,030.77 |
| 1999-10-29 | 3,950 | 4,000 | 3,600 | 3,730 | 10,500 | 2,869.23 |
| 1999-10-28 | 3,980 | 3,980 | 3,900 | 3,900 | 9,300 | 3,000 |
| 1999-10-27 | 4,000 | 4,000 | 3,900 | 3,950 | 6,300 | 3,038.46 |
| 1999-10-26 | 4,000 | 4,020 | 3,900 | 4,000 | 16,000 | 3,076.92 |
| 1999-10-25 | 3,960 | 4,000 | 3,960 | 3,990 | 14,500 | 3,069.23 |
| 1999-10-22 | 4,050 | 4,050 | 3,910 | 3,940 | 16,300 | 3,030.77 |
| 1999-10-21 | 4,090 | 4,100 | 3,950 | 4,050 | 31,400 | 3,115.38 |
| 1999-10-20 | 3,650 | 3,950 | 3,400 | 3,940 | 59,200 | 3,030.77 |
| 1999-10-19 | 3,600 | 3,900 | 3,600 | 3,650 | 19,200 | 2,807.69 |
| 1999-10-18 | 3,900 | 3,900 | 3,600 | 3,600 | 29,700 | 2,769.23 |
| 1999-10-15 | 4,250 | 4,250 | 3,900 | 4,000 | 26,000 | 3,076.92 |
| 1999-10-14 | 4,400 | 4,420 | 4,300 | 4,300 | 17,000 | 3,307.69 |
| 1999-10-13 | 4,450 | 4,450 | 4,390 | 4,390 | 12,700 | 3,376.92 |
| 1999-10-12 | 4,450 | 4,500 | 4,450 | 4,450 | 17,500 | 3,423.08 |
| 1999-10-08 | 4,600 | 4,600 | 4,350 | 4,400 | 44,700 | 3,384.62 |
| 1999-10-07 | 4,710 | 4,710 | 4,480 | 4,600 | 37,700 | 3,538.46 |
| 1999-10-06 | 5,000 | 5,000 | 4,650 | 4,650 | 16,000 | 3,576.92 |
| 1999-10-05 | 4,800 | 4,900 | 4,800 | 4,800 | 9,700 | 3,692.31 |
| 1999-10-04 | 4,990 | 5,000 | 4,800 | 4,800 | 13,700 | 3,692.31 |
| 1999-10-01 | 4,940 | 4,940 | 4,750 | 4,850 | 7,700 | 3,730.77 |
| 1999-09-30 | 4,950 | 4,950 | 4,820 | 4,950 | 5,200 | 3,807.69 |
| 1999-09-29 | 5,000 | 5,000 | 4,840 | 4,940 | 3,000 | 3,800 |
| 1999-09-28 | 5,200 | 5,200 | 4,950 | 5,050 | 15,400 | 3,884.62 |
| 1999-09-27 | 4,700 | 4,750 | 4,700 | 4,700 | 3,000 | 3,615.38 |
| 1999-09-24 | 4,610 | 4,610 | 4,300 | 4,400 | 11,500 | 3,384.62 |
| 1999-09-22 | 4,800 | 4,850 | 4,700 | 4,700 | 8,000 | 3,615.38 |
| 1999-09-21 | 5,200 | 5,200 | 4,850 | 5,000 | 8,600 | 3,846.15 |
| 1999-09-20 | 4,800 | 5,200 | 4,800 | 5,100 | 25,500 | 3,923.08 |
| 1999-09-17 | 4,900 | 4,900 | 4,790 | 4,800 | 9,400 | 3,692.31 |
| 1999-09-16 | 5,100 | 5,110 | 4,760 | 4,800 | 19,100 | 3,692.31 |
| 1999-09-14 | 5,300 | 5,350 | 5,010 | 5,100 | 38,500 | 3,923.08 |
| 1999-09-13 | 5,200 | 5,350 | 5,180 | 5,300 | 38,600 | 4,076.92 |
| 1999-09-10 | 5,040 | 5,200 | 5,030 | 5,180 | 26,800 | 3,984.62 |
| 1999-09-09 | 5,060 | 5,200 | 5,020 | 5,020 | 15,800 | 3,861.54 |
| 1999-09-08 | 5,150 | 5,200 | 5,040 | 5,060 | 23,700 | 3,892.31 |
| 1999-09-07 | 5,240 | 5,280 | 5,010 | 5,190 | 23,800 | 3,992.31 |
| 1999-09-06 | 5,350 | 5,500 | 5,240 | 5,240 | 44,900 | 4,030.77 |
| 1999-09-03 | 5,000 | 5,310 | 4,970 | 5,250 | 84,000 | 4,038.46 |
| 1999-09-02 | 4,640 | 5,000 | 4,640 | 4,980 | 32,100 | 3,830.77 |
| 1999-09-01 | 4,580 | 4,740 | 4,510 | 4,640 | 16,700 | 3,569.23 |
| 1999-08-31 | 4,670 | 4,670 | 4,490 | 4,580 | 12,400 | 3,523.08 |
| 1999-08-30 | 4,800 | 4,800 | 4,640 | 4,660 | 9,700 | 3,584.62 |
| 1999-08-27 | 4,700 | 4,800 | 4,600 | 4,800 | 10,900 | 3,692.31 |
| 1999-08-26 | 4,810 | 4,820 | 4,640 | 4,700 | 10,600 | 3,615.38 |
| 1999-08-25 | 4,850 | 5,000 | 4,800 | 4,810 | 23,700 | 3,700 |
| 1999-08-24 | 4,650 | 4,830 | 4,650 | 4,800 | 23,700 | 3,692.31 |
| 1999-08-23 | 4,600 | 4,750 | 4,600 | 4,650 | 8,900 | 3,576.92 |
| 1999-08-20 | 4,570 | 4,650 | 4,550 | 4,550 | 12,100 | 3,500 |
| 1999-08-19 | 4,750 | 4,750 | 4,410 | 4,570 | 22,700 | 3,515.38 |
| 1999-08-18 | 5,000 | 5,000 | 4,750 | 4,800 | 17,500 | 3,692.31 |
| 1999-08-17 | 5,030 | 5,030 | 4,850 | 4,850 | 9,700 | 3,730.77 |
| 1999-08-16 | 4,900 | 5,090 | 4,900 | 5,050 | 21,600 | 3,884.62 |
| 1999-08-13 | 4,800 | 4,900 | 4,750 | 4,800 | 18,300 | 3,692.31 |
| 1999-08-12 | 4,900 | 4,900 | 4,760 | 4,830 | 12,800 | 3,715.38 |
| 1999-08-11 | 4,800 | 4,850 | 4,700 | 4,800 | 19,900 | 3,692.31 |
| 1999-08-10 | 4,590 | 4,650 | 4,400 | 4,550 | 9,400 | 3,500 |
| 1999-08-09 | 4,650 | 4,650 | 4,450 | 4,600 | 5,000 | 3,538.46 |
| 1999-08-06 | 4,780 | 4,780 | 4,600 | 4,650 | 7,600 | 3,576.92 |
| 1999-08-05 | 4,800 | 4,800 | 4,700 | 4,780 | 8,900 | 3,676.92 |
| 1999-08-04 | 4,900 | 4,900 | 4,720 | 4,750 | 8,200 | 3,653.85 |
| 1999-08-03 | 5,020 | 5,100 | 4,900 | 4,990 | 14,800 | 3,838.46 |
| 1999-08-02 | 4,760 | 5,000 | 4,600 | 5,000 | 17,700 | 3,846.15 |
| 1999-07-30 | 4,900 | 4,900 | 4,710 | 4,760 | 13,200 | 3,661.54 |
| 1999-07-29 | 4,850 | 5,000 | 4,700 | 4,950 | 9,900 | 3,807.69 |
| 1999-07-28 | 5,000 | 5,000 | 4,800 | 4,900 | 10,900 | 3,769.23 |
| 1999-07-27 | 4,950 | 4,980 | 4,850 | 4,900 | 8,700 | 3,769.23 |
| 1999-07-26 | 4,950 | 5,000 | 4,810 | 4,900 | 7,700 | 3,769.23 |
| 1999-07-23 | 5,000 | 5,000 | 4,700 | 5,000 | 25,200 | 3,846.15 |
| 1999-07-22 | 5,400 | 5,440 | 5,010 | 5,070 | 24,600 | 3,900 |
| 1999-07-21 | 5,300 | 5,600 | 5,200 | 5,390 | 32,000 | 4,146.15 |
| 1999-07-19 | 5,500 | 5,650 | 5,300 | 5,400 | 41,100 | 4,153.85 |
| 1999-07-16 | 5,320 | 5,740 | 5,300 | 5,320 | 126,200 | 4,092.31 |
| 1999-07-15 | 5,200 | 5,300 | 5,120 | 5,180 | 99,400 | 3,984.62 |
| 1999-07-14 | 4,650 | 5,080 | 4,550 | 5,050 | 158,300 | 3,884.62 |
| 1999-07-13 | 4,550 | 4,600 | 4,350 | 4,600 | 41,500 | 3,538.46 |
| 1999-07-12 | 4,340 | 4,690 | 4,300 | 4,550 | 91,900 | 3,500 |
| 1999-07-09 | 4,100 | 4,190 | 4,100 | 4,190 | 47,900 | 3,223.08 |
| 1999-07-08 | 4,050 | 4,250 | 4,050 | 4,070 | 40,300 | 3,130.77 |
| 1999-07-07 | 4,100 | 4,200 | 3,850 | 4,000 | 21,400 | 3,076.92 |
| 1999-07-06 | 4,350 | 4,390 | 4,150 | 4,250 | 25,900 | 3,269.23 |
| 1999-07-05 | 4,100 | 4,400 | 4,090 | 4,350 | 67,600 | 3,346.15 |
| 1999-07-02 | 4,120 | 4,250 | 3,950 | 4,100 | 49,000 | 3,153.85 |
| 1999-07-01 | 3,950 | 4,250 | 3,950 | 4,120 | 135,600 | 3,169.23 |
| 1999-06-30 | 3,550 | 4,000 | 3,550 | 3,840 | 105,300 | 2,953.85 |
| 1999-06-29 | 3,340 | 3,650 | 3,330 | 3,500 | 98,100 | 2,692.31 |
| 1999-06-28 | 3,250 | 3,300 | 3,220 | 3,300 | 20,200 | 2,538.46 |
| 1999-06-25 | 3,340 | 3,340 | 3,200 | 3,250 | 20,500 | 2,500 |
| 1999-06-24 | 3,430 | 3,440 | 3,340 | 3,350 | 29,900 | 2,576.92 |
| 1999-06-23 | 3,390 | 3,440 | 3,320 | 3,440 | 48,000 | 2,646.15 |
| 1999-06-22 | 3,210 | 3,390 | 3,210 | 3,390 | 39,400 | 2,607.69 |
| 1999-06-21 | 3,250 | 3,270 | 3,150 | 3,180 | 24,200 | 2,446.15 |
| 1999-06-18 | 3,180 | 3,250 | 3,100 | 3,200 | 30,900 | 2,461.54 |
| 1999-06-17 | 3,110 | 3,160 | 3,050 | 3,160 | 21,500 | 2,430.77 |
| 1999-06-16 | 3,100 | 3,130 | 3,020 | 3,090 | 10,100 | 2,376.92 |
| 1999-06-15 | 3,150 | 3,150 | 3,020 | 3,100 | 17,900 | 2,384.62 |
| 1999-06-14 | 3,100 | 3,250 | 3,100 | 3,150 | 30,700 | 2,423.08 |
| 1999-06-11 | 3,280 | 3,280 | 3,060 | 3,100 | 40,400 | 2,384.62 |
| 1999-06-10 | 3,070 | 3,300 | 3,070 | 3,280 | 145,200 | 2,523.08 |
| 1999-06-09 | 3,060 | 3,060 | 2,950 | 3,020 | 35,600 | 2,323.08 |
| 1999-06-08 | 2,920 | 3,050 | 2,920 | 3,020 | 88,400 | 2,323.08 |
| 1999-06-07 | 2,850 | 2,950 | 2,820 | 2,920 | 40,100 | 2,246.15 |
| 1999-06-04 | 2,950 | 2,970 | 2,800 | 2,800 | 76,000 | 2,153.85 |
| 1999-06-03 | 2,630 | 2,970 | 2,630 | 2,970 | 77,400 | 2,284.62 |
| 1999-06-02 | 2,610 | 2,640 | 2,600 | 2,600 | 2,000 | 2,000 |
| 1999-06-01 | 2,500 | 2,600 | 2,500 | 2,600 | 6,700 | 2,000 |
| 1999-05-31 | 2,510 | 2,550 | 2,480 | 2,500 | 3,800 | 1,923.08 |
| 1999-05-28 | 2,600 | 2,600 | 2,500 | 2,500 | 4,500 | 1,923.08 |
| 1999-05-27 | 2,550 | 2,650 | 2,550 | 2,590 | 1,200 | 1,992.31 |
| 1999-05-26 | 2,550 | 2,620 | 2,540 | 2,550 | 12,500 | 1,961.54 |
| 1999-05-25 | 2,600 | 2,610 | 2,520 | 2,590 | 3,200 | 1,992.31 |
| 1999-05-24 | 2,670 | 2,680 | 2,600 | 2,600 | 6,900 | 2,000 |
| 1999-05-21 | 2,670 | 2,700 | 2,660 | 2,700 | 16,000 | 2,076.92 |
| 1999-05-20 | 2,660 | 2,700 | 2,630 | 2,680 | 20,900 | 2,061.54 |
| 1999-05-19 | 2,450 | 2,690 | 2,450 | 2,690 | 21,500 | 2,069.23 |
| 1999-05-18 | 2,530 | 2,570 | 2,450 | 2,450 | 7,700 | 1,884.62 |
| 1999-05-17 | 2,610 | 2,630 | 2,510 | 2,510 | 8,000 | 1,930.77 |
| 1999-05-14 | 2,560 | 2,700 | 2,560 | 2,560 | 5,700 | 1,969.23 |
| 1999-05-13 | 2,590 | 2,620 | 2,550 | 2,560 | 7,800 | 1,969.23 |
| 1999-05-12 | 2,600 | 2,650 | 2,600 | 2,600 | 7,100 | 2,000 |
| 1999-05-11 | 2,650 | 2,650 | 2,600 | 2,600 | 5,700 | 2,000 |
| 1999-05-10 | 2,700 | 2,730 | 2,600 | 2,650 | 5,200 | 2,038.46 |
| 1999-05-07 | 2,700 | 2,700 | 2,650 | 2,700 | 5,600 | 2,076.92 |
| 1999-05-06 | 2,650 | 2,800 | 2,650 | 2,800 | 10,400 | 2,153.85 |
| 1999-04-30 | 2,790 | 2,800 | 2,730 | 2,730 | 7,000 | 2,100 |
| 1999-04-28 | 2,670 | 2,800 | 2,650 | 2,800 | 21,900 | 2,153.85 |
| 1999-04-27 | 2,650 | 2,750 | 2,650 | 2,670 | 10,300 | 2,053.85 |
| 1999-04-26 | 2,650 | 2,700 | 2,580 | 2,650 | 11,800 | 2,038.46 |
| 1999-04-23 | 2,560 | 2,600 | 2,510 | 2,600 | 8,000 | 2,000 |
| 1999-04-22 | 2,490 | 2,510 | 2,400 | 2,510 | 8,100 | 1,930.77 |
| 1999-04-21 | 2,500 | 2,500 | 2,420 | 2,480 | 5,700 | 1,907.69 |
| 1999-04-20 | 2,680 | 2,680 | 2,510 | 2,510 | 10,100 | 1,930.77 |
| 1999-04-19 | 2,710 | 2,730 | 2,650 | 2,720 | 5,800 | 2,092.31 |
| 1999-04-16 | 2,710 | 2,750 | 2,650 | 2,750 | 10,500 | 2,115.38 |
| 1999-04-15 | 2,700 | 2,750 | 2,660 | 2,750 | 9,400 | 2,115.38 |
| 1999-04-14 | 2,750 | 2,840 | 2,740 | 2,800 | 19,300 | 2,153.85 |
| 1999-04-13 | 2,660 | 2,700 | 2,660 | 2,700 | 17,500 | 2,076.92 |
| 1999-04-12 | 2,600 | 2,790 | 2,600 | 2,650 | 41,600 | 2,038.46 |
| 1999-04-09 | 2,700 | 2,700 | 2,580 | 2,600 | 23,500 | 2,000 |
| 1999-04-08 | 2,770 | 2,770 | 2,700 | 2,700 | 40,900 | 2,076.92 |
| 1999-04-07 | 2,900 | 2,900 | 2,750 | 2,770 | 35,400 | 2,130.77 |
| 1999-04-06 | 3,130 | 3,270 | 2,800 | 2,950 | 42,900 | 2,269.23 |
| 1999-04-05 | 2,850 | 3,130 | 2,850 | 3,130 | 117,800 | 2,407.69 |
| 1999-04-02 | 2,390 | 2,750 | 2,390 | 2,730 | 107,500 | 2,100 |
| 1999-04-01 | 2,280 | 2,350 | 2,280 | 2,350 | 27,700 | 1,807.69 |
| 1999-03-31 | 2,380 | 2,380 | 2,280 | 2,280 | 11,600 | 1,753.85 |
| 1999-03-30 | 2,440 | 2,450 | 2,300 | 2,350 | 17,300 | 1,807.69 |
| 1999-03-29 | 2,400 | 2,490 | 2,320 | 2,320 | 19,800 | 1,784.62 |
| 1999-03-26 | 2,360 | 2,360 | 2,300 | 2,350 | 22,600 | 1,807.69 |
| 1999-03-25 | 2,290 | 2,360 | 2,250 | 2,360 | 31,100 | 1,815.38 |
| 1999-03-24 | 2,170 | 2,250 | 2,150 | 2,170 | 17,100 | 1,669.23 |
| 1999-03-23 | 2,100 | 2,200 | 2,100 | 2,170 | 29,600 | 1,669.23 |
| 1999-03-19 | 2,200 | 2,200 | 2,050 | 2,100 | 16,700 | 1,615.38 |
| 1999-03-18 | 2,160 | 2,200 | 2,120 | 2,120 | 26,100 | 1,630.77 |
| 1999-03-17 | 2,070 | 2,250 | 2,070 | 2,120 | 37,000 | 1,630.77 |
| 1999-03-16 | 2,100 | 2,100 | 2,040 | 2,060 | 19,400 | 1,584.62 |
| 1999-03-15 | 2,050 | 2,200 | 1,980 | 2,000 | 36,200 | 1,538.46 |
| 1999-03-12 | 1,990 | 2,060 | 1,990 | 2,010 | 10,000 | 1,546.15 |
| 1999-03-11 | 2,190 | 2,190 | 1,980 | 1,980 | 13,900 | 1,523.08 |
| 1999-03-10 | 2,220 | 2,220 | 2,200 | 2,200 | 8,500 | 1,692.31 |
| 1999-03-09 | 2,300 | 2,300 | 2,200 | 2,200 | 4,400 | 1,692.31 |
| 1999-03-08 | 2,310 | 2,320 | 2,260 | 2,300 | 18,400 | 1,769.23 |
| 1999-03-05 | 2,210 | 2,310 | 2,210 | 2,310 | 12,600 | 1,776.92 |
| 1999-03-04 | 2,300 | 2,300 | 2,220 | 2,220 | 29,700 | 1,707.69 |
| 1999-03-03 | 2,300 | 2,380 | 2,300 | 2,320 | 19,500 | 1,784.62 |
| 1999-03-02 | 2,320 | 2,320 | 2,230 | 2,300 | 15,400 | 1,769.23 |
| 1999-03-01 | 2,400 | 2,400 | 2,200 | 2,350 | 26,900 | 1,807.69 |
| 1999-02-26 | 2,400 | 2,450 | 2,350 | 2,410 | 24,800 | 1,853.85 |
| 1999-02-25 | 2,400 | 2,450 | 2,250 | 2,410 | 96,100 | 1,853.85 |
| 1999-02-24 | 2,050 | 2,390 | 2,050 | 2,330 | 122,200 | 1,792.31 |
| 1999-02-23 | 1,800 | 2,080 | 1,790 | 2,080 | 115,000 | 1,600 |
| 1999-02-22 | 1,710 | 1,790 | 1,650 | 1,780 | 16,000 | 1,369.23 |
| 1999-02-19 | 1,730 | 1,750 | 1,650 | 1,650 | 14,100 | 1,269.23 |
| 1999-02-18 | 1,770 | 1,800 | 1,700 | 1,730 | 23,000 | 1,330.77 |
| 1999-02-17 | 1,610 | 1,790 | 1,610 | 1,750 | 61,500 | 1,346.15 |
| 1999-02-16 | 1,600 | 1,610 | 1,600 | 1,600 | 23,300 | 1,230.77 |
| 1999-02-15 | 1,500 | 1,600 | 1,500 | 1,590 | 7,500 | 1,223.08 |
| 1999-02-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,153.85 |
| 1999-02-10 | 1,470 | 1,470 | 1,450 | 1,460 | 3,300 | 1,123.08 |
| 1999-02-09 | 1,500 | 1,500 | 1,450 | 1,470 | 2,000 | 1,130.77 |
| 1999-02-08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,400 | 1,115.38 |
| 1999-02-05 | 1,500 | 1,500 | 1,480 | 1,480 | 1,800 | 1,138.46 |
| 1999-02-04 | 1,500 | 1,500 | 1,470 | 1,480 | 7,500 | 1,138.46 |
| 1999-02-03 | 1,500 | 1,510 | 1,500 | 1,500 | 6,600 | 1,153.85 |
| 1999-02-02 | 1,510 | 1,510 | 1,500 | 1,500 | 4,100 | 1,153.85 |
| 1999-02-01 | 1,560 | 1,570 | 1,510 | 1,510 | 3,400 | 1,161.54 |
| 1999-01-29 | 1,570 | 1,580 | 1,570 | 1,570 | 7,200 | 1,207.69 |
| 1999-01-28 | 1,530 | 1,600 | 1,530 | 1,580 | 10,000 | 1,215.38 |
| 1999-01-27 | 1,500 | 1,530 | 1,500 | 1,530 | 4,400 | 1,176.92 |
| 1999-01-26 | 1,480 | 1,510 | 1,470 | 1,510 | 2,100 | 1,161.54 |
| 1999-01-25 | 1,480 | 1,480 | 1,470 | 1,470 | 900 | 1,130.77 |
| 1999-01-22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,153.85 |
| 1999-01-21 | 1,490 | 1,500 | 1,490 | 1,500 | 16,100 | 1,153.85 |
| 1999-01-20 | 1,480 | 1,500 | 1,410 | 1,500 | 3,900 | 1,153.85 |
| 1999-01-19 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,130.77 |
| 1999-01-18 | 1,490 | 1,510 | 1,470 | 1,470 | 4,700 | 1,130.77 |
| 1999-01-14 | 1,510 | 1,510 | 1,500 | 1,500 | 3,700 | 1,153.85 |
| 1999-01-13 | 1,500 | 1,550 | 1,500 | 1,500 | 7,600 | 1,153.85 |
| 1999-01-12 | 1,510 | 1,510 | 1,480 | 1,500 | 3,600 | 1,153.85 |
| 1999-01-11 | 1,540 | 1,550 | 1,510 | 1,510 | 4,200 | 1,161.54 |
| 1999-01-08 | 1,560 | 1,580 | 1,540 | 1,540 | 5,200 | 1,184.62 |
| 1999-01-07 | 1,540 | 1,600 | 1,540 | 1,550 | 5,900 | 1,192.31 |
| 1999-01-06 | 1,580 | 1,600 | 1,540 | 1,600 | 7,800 | 1,230.77 |
| 1999-01-05 | 1,600 | 1,600 | 1,590 | 1,590 | 600 | 1,223.08 |
| 1999-01-04 | 1,580 | 1,600 | 1,570 | 1,600 | 3,300 | 1,230.77 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
