9972 アルテック(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 | 1,700 | 1,730 | 1,700 | 1,730 | 12,200 | 1,730 |
| 1999-12-29 | 1,730 | 1,730 | 1,650 | 1,729 | 14,800 | 1,729 |
| 1999-12-28 | 1,650 | 1,739 | 1,650 | 1,739 | 32,000 | 1,739 |
| 1999-12-27 | 1,901 | 2,035 | 1,600 | 1,650 | 77,900 | 1,650 |
| 1999-12-24 | 1,800 | 1,880 | 1,800 | 1,841 | 126,300 | 1,841 |
| 1999-12-22 | 1,420 | 1,620 | 1,420 | 1,620 | 30,700 | 1,620 |
| 1999-12-21 | 1,471 | 1,499 | 1,420 | 1,420 | 21,500 | 1,420 |
| 1999-12-20 | 1,500 | 1,550 | 1,460 | 1,470 | 33,200 | 1,470 |
| 1999-12-17 | 1,560 | 1,590 | 1,470 | 1,480 | 39,300 | 1,480 |
| 1999-12-16 | 1,650 | 1,650 | 1,500 | 1,550 | 43,300 | 1,550 |
| 1999-12-15 | 1,735 | 1,735 | 1,650 | 1,650 | 19,100 | 1,650 |
| 1999-12-14 | 1,760 | 1,760 | 1,700 | 1,740 | 15,300 | 1,740 |
| 1999-12-13 | 1,840 | 1,840 | 1,750 | 1,760 | 24,700 | 1,760 |
| 1999-12-10 | 1,759 | 1,810 | 1,722 | 1,800 | 27,700 | 1,800 |
| 1999-12-09 | 1,740 | 1,845 | 1,725 | 1,745 | 39,700 | 1,745 |
| 1999-12-08 | 1,720 | 1,740 | 1,715 | 1,740 | 16,700 | 1,740 |
| 1999-12-07 | 1,720 | 1,750 | 1,715 | 1,720 | 25,900 | 1,720 |
| 1999-12-06 | 1,750 | 1,750 | 1,700 | 1,715 | 32,900 | 1,715 |
| 1999-12-03 | 1,750 | 1,765 | 1,680 | 1,711 | 42,700 | 1,711 |
| 1999-12-02 | 1,770 | 1,799 | 1,680 | 1,720 | 38,400 | 1,720 |
| 1999-12-01 | 1,900 | 1,900 | 1,760 | 1,800 | 58,500 | 1,800 |
| 1999-11-30 | 2,010 | 2,040 | 1,900 | 1,920 | 37,900 | 1,920 |
| 1999-11-29 | 2,175 | 2,215 | 2,010 | 2,050 | 20,800 | 2,050 |
| 1999-11-26 | 2,240 | 2,280 | 2,150 | 2,170 | 79,600 | 2,170 |
| 1999-11-25 | 2,085 | 2,145 | 1,845 | 2,100 | 80,600 | 2,100 |
| 1999-11-24 | 2,875 | 2,875 | 2,710 | 2,710 | 59,400 | 2,258.33 |
| 1999-11-22 | 2,840 | 2,900 | 2,750 | 2,755 | 47,800 | 2,295.83 |
| 1999-11-19 | 2,720 | 2,850 | 2,690 | 2,740 | 46,600 | 2,283.33 |
| 1999-11-18 | 2,780 | 2,780 | 2,670 | 2,690 | 45,200 | 2,241.67 |
| 1999-11-17 | 2,880 | 2,910 | 2,700 | 2,790 | 52,700 | 2,325 |
| 1999-11-16 | 2,985 | 2,990 | 2,810 | 2,850 | 49,200 | 2,375 |
| 1999-11-15 | 3,010 | 3,100 | 2,910 | 2,950 | 199,800 | 2,458.33 |
| 1999-11-12 | 2,900 | 3,070 | 2,800 | 2,810 | 255,600 | 2,341.67 |
| 1999-11-11 | 2,530 | 2,910 | 2,410 | 2,910 | 110,600 | 2,425 |
| 1999-11-10 | 2,650 | 2,680 | 2,510 | 2,510 | 30,800 | 2,091.67 |
| 1999-11-09 | 2,720 | 2,770 | 2,660 | 2,660 | 21,800 | 2,216.67 |
| 1999-11-08 | 2,740 | 2,795 | 2,710 | 2,750 | 29,400 | 2,291.67 |
| 1999-11-05 | 2,660 | 2,730 | 2,660 | 2,700 | 34,100 | 2,250 |
| 1999-11-04 | 2,730 | 2,775 | 2,650 | 2,690 | 45,700 | 2,241.67 |
| 1999-11-02 | 2,730 | 2,795 | 2,710 | 2,730 | 33,400 | 2,275 |
| 1999-11-01 | 2,760 | 2,790 | 2,710 | 2,770 | 36,700 | 2,308.33 |
| 1999-10-29 | 2,800 | 2,850 | 2,760 | 2,800 | 22,300 | 2,333.33 |
| 1999-10-28 | 2,900 | 2,930 | 2,770 | 2,860 | 12,800 | 2,383.33 |
| 1999-10-27 | 2,830 | 2,900 | 2,760 | 2,900 | 13,100 | 2,416.67 |
| 1999-10-26 | 2,810 | 2,810 | 2,740 | 2,750 | 34,200 | 2,291.67 |
| 1999-10-25 | 2,930 | 2,930 | 2,830 | 2,830 | 22,200 | 2,358.33 |
| 1999-10-22 | 2,900 | 2,940 | 2,860 | 2,930 | 31,700 | 2,441.67 |
| 1999-10-21 | 3,050 | 3,050 | 2,910 | 2,950 | 24,600 | 2,458.33 |
| 1999-10-20 | 2,950 | 3,080 | 2,910 | 2,990 | 40,700 | 2,491.67 |
| 1999-10-19 | 2,810 | 2,850 | 2,710 | 2,750 | 54,300 | 2,291.67 |
| 1999-10-18 | 2,840 | 2,910 | 2,710 | 2,830 | 65,000 | 2,358.33 |
| 1999-10-15 | 3,230 | 3,230 | 3,000 | 3,070 | 35,100 | 2,558.33 |
| 1999-10-14 | 3,270 | 3,300 | 3,160 | 3,210 | 30,500 | 2,675 |
| 1999-10-13 | 3,280 | 3,400 | 3,250 | 3,280 | 45,200 | 2,733.33 |
| 1999-10-12 | 3,270 | 3,280 | 3,110 | 3,270 | 27,600 | 2,725 |
| 1999-10-08 | 3,350 | 3,370 | 3,200 | 3,280 | 43,100 | 2,733.33 |
| 1999-10-07 | 3,350 | 3,470 | 3,350 | 3,400 | 49,000 | 2,833.33 |
| 1999-10-06 | 3,300 | 3,400 | 3,300 | 3,300 | 36,400 | 2,750 |
| 1999-10-05 | 3,550 | 3,570 | 3,240 | 3,300 | 105,000 | 2,750 |
| 1999-10-04 | 3,150 | 3,550 | 3,100 | 3,490 | 206,000 | 2,908.33 |
| 1999-10-01 | 3,000 | 3,120 | 2,990 | 3,100 | 60,100 | 2,583.33 |
| 1999-09-30 | 2,990 | 3,100 | 2,970 | 3,030 | 44,100 | 2,525 |
| 1999-09-29 | 3,000 | 3,000 | 2,910 | 2,950 | 33,900 | 2,458.33 |
| 1999-09-28 | 3,000 | 3,030 | 2,870 | 3,000 | 21,400 | 2,500 |
| 1999-09-27 | 3,000 | 3,060 | 2,950 | 2,960 | 18,100 | 2,466.67 |
| 1999-09-24 | 3,010 | 3,050 | 2,710 | 2,850 | 40,700 | 2,375 |
| 1999-09-22 | 3,080 | 3,100 | 3,000 | 3,100 | 28,500 | 2,583.33 |
| 1999-09-21 | 3,200 | 3,250 | 3,100 | 3,150 | 41,600 | 2,625 |
| 1999-09-20 | 3,420 | 3,420 | 3,250 | 3,260 | 21,200 | 2,716.67 |
| 1999-09-17 | 3,380 | 3,390 | 3,250 | 3,370 | 24,700 | 2,808.33 |
| 1999-09-16 | 3,580 | 3,580 | 3,310 | 3,330 | 21,300 | 2,775 |
| 1999-09-14 | 3,610 | 3,620 | 3,480 | 3,530 | 47,500 | 2,941.67 |
| 1999-09-13 | 3,680 | 3,690 | 3,590 | 3,590 | 74,600 | 2,991.67 |
| 1999-09-10 | 3,520 | 3,770 | 3,480 | 3,630 | 204,500 | 3,025 |
| 1999-09-09 | 3,600 | 3,600 | 3,450 | 3,470 | 92,900 | 2,891.67 |
| 1999-09-08 | 3,600 | 3,690 | 3,530 | 3,600 | 108,000 | 3,000 |
| 1999-09-07 | 3,730 | 3,740 | 3,500 | 3,520 | 110,600 | 2,933.33 |
| 1999-09-06 | 3,650 | 3,840 | 3,620 | 3,730 | 575,800 | 3,108.33 |
| 1999-09-03 | 3,480 | 3,630 | 3,380 | 3,600 | 429,500 | 3,000 |
| 1999-09-02 | 3,130 | 3,440 | 3,130 | 3,380 | 201,100 | 2,816.67 |
| 1999-09-01 | 3,040 | 3,050 | 3,000 | 3,010 | 56,900 | 2,508.33 |
| 1999-08-31 | 3,120 | 3,150 | 3,020 | 3,030 | 32,200 | 2,525 |
| 1999-08-30 | 3,200 | 3,260 | 3,060 | 3,100 | 75,100 | 2,583.33 |
| 1999-08-27 | 3,000 | 3,200 | 2,950 | 3,200 | 56,800 | 2,666.67 |
| 1999-08-26 | 3,100 | 3,100 | 3,000 | 3,000 | 21,600 | 2,500 |
| 1999-08-25 | 3,100 | 3,150 | 3,050 | 3,100 | 21,800 | 2,583.33 |
| 1999-08-24 | 3,010 | 3,100 | 3,000 | 3,100 | 37,500 | 2,583.33 |
| 1999-08-23 | 3,000 | 3,060 | 2,930 | 2,975 | 16,800 | 2,479.17 |
| 1999-08-20 | 3,050 | 3,100 | 3,000 | 3,090 | 15,900 | 2,575 |
| 1999-08-19 | 3,200 | 3,250 | 3,000 | 3,050 | 36,400 | 2,541.67 |
| 1999-08-18 | 3,300 | 3,300 | 3,100 | 3,200 | 20,200 | 2,666.67 |
| 1999-08-17 | 3,300 | 3,330 | 3,200 | 3,200 | 48,400 | 2,666.67 |
| 1999-08-16 | 3,250 | 3,390 | 3,250 | 3,260 | 52,600 | 2,716.67 |
| 1999-08-13 | 3,160 | 3,280 | 3,130 | 3,200 | 42,300 | 2,666.67 |
| 1999-08-12 | 3,060 | 3,300 | 3,060 | 3,130 | 32,700 | 2,608.33 |
| 1999-08-11 | 2,960 | 3,050 | 2,950 | 2,990 | 16,900 | 2,491.67 |
| 1999-08-10 | 3,050 | 3,100 | 2,950 | 3,060 | 25,200 | 2,550 |
| 1999-08-09 | 3,250 | 3,270 | 3,100 | 3,150 | 14,000 | 2,625 |
| 1999-08-06 | 3,250 | 3,250 | 3,160 | 3,200 | 27,300 | 2,666.67 |
| 1999-08-05 | 3,390 | 3,390 | 3,180 | 3,200 | 49,400 | 2,666.67 |
| 1999-08-04 | 3,090 | 3,400 | 3,080 | 3,390 | 207,300 | 2,825 |
| 1999-08-03 | 3,100 | 3,100 | 2,970 | 3,090 | 31,200 | 2,575 |
| 1999-08-02 | 3,000 | 3,100 | 2,890 | 3,000 | 24,600 | 2,500 |
| 1999-07-30 | 3,100 | 3,100 | 3,010 | 3,100 | 17,100 | 2,583.33 |
| 1999-07-29 | 3,050 | 3,120 | 2,970 | 3,100 | 22,200 | 2,583.33 |
| 1999-07-28 | 3,000 | 3,050 | 2,950 | 3,000 | 11,400 | 2,500 |
| 1999-07-27 | 3,150 | 3,150 | 3,000 | 3,000 | 13,200 | 2,500 |
| 1999-07-26 | 3,140 | 3,150 | 2,980 | 3,000 | 23,300 | 2,500 |
| 1999-07-23 | 2,850 | 3,090 | 2,850 | 3,090 | 26,800 | 2,575 |
| 1999-07-22 | 3,200 | 3,290 | 2,950 | 3,150 | 27,000 | 2,625 |
| 1999-07-21 | 3,200 | 3,250 | 3,150 | 3,200 | 27,700 | 2,666.67 |
| 1999-07-19 | 3,150 | 3,400 | 3,110 | 3,400 | 31,800 | 2,833.33 |
| 1999-07-16 | 3,300 | 3,350 | 3,200 | 3,200 | 38,200 | 2,666.67 |
| 1999-07-15 | 3,460 | 3,460 | 3,250 | 3,400 | 32,500 | 2,833.33 |
| 1999-07-14 | 3,550 | 3,550 | 3,420 | 3,510 | 42,100 | 2,925 |
| 1999-07-13 | 3,590 | 3,590 | 3,420 | 3,530 | 55,900 | 2,941.67 |
| 1999-07-12 | 3,600 | 3,600 | 3,500 | 3,550 | 56,700 | 2,958.33 |
| 1999-07-09 | 3,550 | 3,590 | 3,350 | 3,570 | 76,400 | 2,975 |
| 1999-07-08 | 3,790 | 3,790 | 3,510 | 3,600 | 295,800 | 3,000 |
| 1999-07-07 | 3,400 | 3,790 | 3,390 | 3,790 | 1,109,800 | 3,158.33 |
| 1999-07-06 | 3,360 | 3,360 | 3,200 | 3,290 | 84,500 | 2,741.67 |
| 1999-07-05 | 3,360 | 3,370 | 3,220 | 3,370 | 142,000 | 2,808.33 |
| 1999-07-02 | 3,250 | 3,400 | 3,200 | 3,370 | 578,000 | 2,808.33 |
| 1999-07-01 | 3,070 | 3,200 | 3,000 | 3,200 | 517,900 | 2,666.67 |
| 1999-06-30 | 2,850 | 2,860 | 2,770 | 2,800 | 57,300 | 2,333.33 |
| 1999-06-29 | 2,970 | 2,970 | 2,820 | 2,860 | 44,700 | 2,383.33 |
| 1999-06-28 | 3,000 | 3,000 | 2,920 | 2,970 | 50,300 | 2,475 |
| 1999-06-25 | 3,020 | 3,130 | 2,900 | 2,960 | 130,500 | 2,466.67 |
| 1999-06-24 | 3,050 | 3,180 | 3,000 | 3,040 | 291,200 | 2,533.33 |
| 1999-06-23 | 2,900 | 3,080 | 2,880 | 3,080 | 296,100 | 2,566.67 |
| 1999-06-22 | 2,940 | 2,940 | 2,830 | 2,895 | 76,100 | 2,412.50 |
| 1999-06-21 | 2,780 | 2,980 | 2,780 | 2,940 | 250,500 | 2,450 |
| 1999-06-18 | 2,800 | 2,900 | 2,710 | 2,780 | 375,100 | 2,316.67 |
| 1999-06-17 | 2,475 | 2,875 | 2,435 | 2,875 | 400,000 | 2,395.83 |
| 1999-06-16 | 2,480 | 2,480 | 2,420 | 2,475 | 57,200 | 2,062.50 |
| 1999-06-15 | 2,430 | 2,480 | 2,410 | 2,480 | 109,300 | 2,066.67 |
| 1999-06-14 | 2,550 | 2,610 | 2,400 | 2,420 | 173,400 | 2,016.67 |
| 1999-06-11 | 2,295 | 2,550 | 2,280 | 2,520 | 504,100 | 2,100 |
| 1999-06-10 | 2,200 | 2,320 | 2,140 | 2,295 | 337,400 | 1,912.50 |
| 1999-06-09 | 1,899 | 2,180 | 1,880 | 2,180 | 441,800 | 1,816.67 |
| 1999-06-08 | 1,800 | 1,900 | 1,800 | 1,880 | 109,400 | 1,566.67 |
| 1999-06-07 | 1,800 | 1,800 | 1,700 | 1,700 | 40,500 | 1,416.67 |
| 1999-06-04 | 1,780 | 1,780 | 1,740 | 1,740 | 6,700 | 1,450 |
| 1999-06-03 | 1,780 | 1,780 | 1,780 | 1,780 | 3,800 | 1,483.33 |
| 1999-06-02 | 1,800 | 1,800 | 1,770 | 1,780 | 5,700 | 1,483.33 |
| 1999-06-01 | 1,798 | 1,800 | 1,760 | 1,800 | 9,500 | 1,500 |
| 1999-05-31 | 1,800 | 1,800 | 1,780 | 1,780 | 4,400 | 1,483.33 |
| 1999-05-28 | 1,800 | 1,800 | 1,750 | 1,790 | 20,900 | 1,491.67 |
| 1999-05-27 | 1,750 | 1,840 | 1,749 | 1,800 | 66,800 | 1,500 |
| 1999-05-26 | 1,750 | 1,750 | 1,749 | 1,750 | 4,200 | 1,458.33 |
| 1999-05-25 | 1,730 | 1,731 | 1,721 | 1,730 | 2,100 | 1,441.67 |
| 1999-05-24 | 1,740 | 1,749 | 1,720 | 1,748 | 3,800 | 1,456.67 |
| 1999-05-21 | 1,750 | 1,750 | 1,702 | 1,740 | 2,100 | 1,450 |
| 1999-05-20 | 1,757 | 1,780 | 1,700 | 1,750 | 5,300 | 1,458.33 |
| 1999-05-19 | 1,840 | 1,845 | 1,710 | 1,790 | 3,000 | 1,491.67 |
| 1999-05-18 | 1,845 | 1,851 | 1,830 | 1,830 | 15,600 | 1,525 |
| 1999-05-17 | 1,870 | 1,870 | 1,855 | 1,855 | 36,900 | 1,545.83 |
| 1999-05-14 | 1,840 | 1,860 | 1,840 | 1,859 | 22,000 | 1,549.17 |
| 1999-05-13 | 1,850 | 1,870 | 1,831 | 1,859 | 32,900 | 1,549.17 |
| 1999-05-12 | 1,830 | 1,830 | 1,810 | 1,820 | 9,200 | 1,516.67 |
| 1999-05-11 | 1,830 | 1,850 | 1,800 | 1,850 | 19,100 | 1,541.67 |
| 1999-05-10 | 1,830 | 1,850 | 1,830 | 1,850 | 40,000 | 1,541.67 |
| 1999-05-07 | 1,850 | 1,870 | 1,800 | 1,830 | 16,200 | 1,525 |
| 1999-05-06 | 1,830 | 1,960 | 1,830 | 1,850 | 124,800 | 1,541.67 |
| 1999-04-30 | 1,688 | 1,800 | 1,688 | 1,800 | 28,200 | 1,500 |
| 1999-04-28 | 1,738 | 1,739 | 1,700 | 1,739 | 11,000 | 1,449.17 |
| 1999-04-27 | 1,719 | 1,740 | 1,705 | 1,740 | 3,100 | 1,450 |
| 1999-04-26 | 1,700 | 1,720 | 1,690 | 1,720 | 12,700 | 1,433.33 |
| 1999-04-23 | 1,700 | 1,730 | 1,650 | 1,720 | 47,700 | 1,433.33 |
| 1999-04-22 | 1,730 | 1,730 | 1,650 | 1,700 | 8,300 | 1,416.67 |
| 1999-04-21 | 1,730 | 1,730 | 1,700 | 1,700 | 2,100 | 1,416.67 |
| 1999-04-20 | 1,781 | 1,781 | 1,700 | 1,700 | 8,500 | 1,416.67 |
| 1999-04-19 | 1,790 | 1,795 | 1,750 | 1,795 | 10,400 | 1,495.83 |
| 1999-04-16 | 1,850 | 1,850 | 1,755 | 1,840 | 10,600 | 1,533.33 |
| 1999-04-15 | 1,900 | 1,900 | 1,850 | 1,850 | 12,300 | 1,541.67 |
| 1999-04-14 | 1,750 | 1,900 | 1,750 | 1,900 | 96,300 | 1,583.33 |
| 1999-04-13 | 1,800 | 1,800 | 1,760 | 1,760 | 2,300 | 1,466.67 |
| 1999-04-12 | 1,750 | 1,795 | 1,750 | 1,792 | 4,200 | 1,493.33 |
| 1999-04-09 | 1,880 | 1,880 | 1,750 | 1,750 | 11,900 | 1,458.33 |
| 1999-04-08 | 1,900 | 1,920 | 1,830 | 1,880 | 5,700 | 1,566.67 |
| 1999-04-07 | 1,900 | 1,970 | 1,900 | 1,920 | 23,900 | 1,600 |
| 1999-04-06 | 1,752 | 2,000 | 1,752 | 2,000 | 121,800 | 1,666.67 |
| 1999-04-05 | 1,720 | 1,750 | 1,700 | 1,700 | 13,700 | 1,416.67 |
| 1999-04-02 | 1,700 | 1,750 | 1,700 | 1,700 | 8,300 | 1,416.67 |
| 1999-04-01 | 1,705 | 1,795 | 1,670 | 1,700 | 53,600 | 1,416.67 |
| 1999-03-31 | 1,719 | 1,740 | 1,700 | 1,700 | 14,500 | 1,416.67 |
| 1999-03-30 | 1,750 | 1,750 | 1,700 | 1,730 | 18,100 | 1,441.67 |
| 1999-03-29 | 1,620 | 1,720 | 1,620 | 1,720 | 37,700 | 1,433.33 |
| 1999-03-26 | 1,500 | 1,590 | 1,500 | 1,590 | 34,500 | 1,325 |
| 1999-03-25 | 1,490 | 1,500 | 1,450 | 1,500 | 4,100 | 1,250 |
| 1999-03-24 | 1,510 | 1,510 | 1,480 | 1,480 | 10,100 | 1,233.33 |
| 1999-03-23 | 1,495 | 1,510 | 1,495 | 1,510 | 16,700 | 1,258.33 |
| 1999-03-19 | 1,450 | 1,490 | 1,450 | 1,490 | 18,300 | 1,241.67 |
| 1999-03-18 | 1,400 | 1,470 | 1,400 | 1,420 | 25,200 | 1,183.33 |
| 1999-03-17 | 1,390 | 1,395 | 1,350 | 1,390 | 21,500 | 1,158.33 |
| 1999-03-16 | 1,370 | 1,380 | 1,320 | 1,380 | 19,100 | 1,150 |
| 1999-03-15 | 1,330 | 1,370 | 1,330 | 1,370 | 24,100 | 1,141.67 |
| 1999-03-12 | 1,300 | 1,330 | 1,290 | 1,320 | 20,000 | 1,100 |
| 1999-03-11 | 1,310 | 1,310 | 1,280 | 1,280 | 7,600 | 1,066.67 |
| 1999-03-10 | 1,320 | 1,340 | 1,260 | 1,310 | 12,000 | 1,091.67 |
| 1999-03-09 | 1,310 | 1,320 | 1,310 | 1,320 | 3,100 | 1,100 |
| 1999-03-08 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 1,116.67 |
| 1999-03-05 | 1,271 | 1,350 | 1,271 | 1,350 | 3,600 | 1,125 |
| 1999-03-04 | 1,271 | 1,280 | 1,250 | 1,250 | 8,000 | 1,041.67 |
| 1999-03-03 | 1,261 | 1,290 | 1,251 | 1,251 | 2,500 | 1,042.50 |
| 1999-03-02 | 1,320 | 1,320 | 1,240 | 1,245 | 16,200 | 1,037.50 |
| 1999-03-01 | 1,320 | 1,390 | 1,320 | 1,380 | 11,900 | 1,150 |
| 1999-02-26 | 1,300 | 1,320 | 1,300 | 1,310 | 1,500 | 1,091.67 |
| 1999-02-25 | 1,320 | 1,320 | 1,300 | 1,300 | 2,400 | 1,083.33 |
| 1999-02-24 | 1,250 | 1,320 | 1,250 | 1,320 | 8,400 | 1,100 |
| 1999-02-23 | 1,319 | 1,320 | 1,260 | 1,260 | 5,700 | 1,050 |
| 1999-02-22 | 1,370 | 1,385 | 1,190 | 1,260 | 8,200 | 1,050 |
| 1999-02-19 | 1,380 | 1,400 | 1,360 | 1,390 | 9,700 | 1,158.33 |
| 1999-02-18 | 1,340 | 1,385 | 1,340 | 1,380 | 27,100 | 1,150 |
| 1999-02-17 | 1,330 | 1,350 | 1,310 | 1,340 | 27,700 | 1,116.67 |
| 1999-02-16 | 1,330 | 1,330 | 1,310 | 1,330 | 13,300 | 1,108.33 |
| 1999-02-15 | 1,210 | 1,350 | 1,210 | 1,325 | 14,300 | 1,104.17 |
| 1999-02-12 | 1,130 | 1,190 | 1,130 | 1,190 | 21,200 | 991.67 |
| 1999-02-10 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 941.67 |
| 1999-02-09 | 1,130 | 1,130 | 1,120 | 1,120 | 900 | 933.33 |
| 1999-02-08 | 1,145 | 1,145 | 1,145 | 1,145 | 200 | 954.17 |
| 1999-02-05 | 1,115 | 1,115 | 1,100 | 1,100 | 2,200 | 916.67 |
| 1999-02-04 | 1,130 | 1,150 | 1,115 | 1,115 | 1,200 | 929.17 |
| 1999-02-03 | 1,131 | 1,131 | 1,120 | 1,120 | 2,800 | 933.33 |
| 1999-02-02 | 1,126 | 1,126 | 1,125 | 1,125 | 600 | 937.50 |
| 1999-02-01 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 975 |
| 1999-01-29 | 1,110 | 1,170 | 1,110 | 1,170 | 2,700 | 975 |
| 1999-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 958.33 |
| 1999-01-27 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 958.33 |
| 1999-01-26 | 1,105 | 1,105 | 1,105 | 1,105 | 200 | 920.83 |
| 1999-01-25 | 1,149 | 1,149 | 1,140 | 1,140 | 1,100 | 950 |
| 1999-01-22 | 1,100 | 1,111 | 1,100 | 1,100 | 11,100 | 916.67 |
| 1999-01-21 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 916.67 |
| 1999-01-19 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 916.67 |
| 1999-01-18 | 1,110 | 1,110 | 1,090 | 1,100 | 2,400 | 916.67 |
| 1999-01-14 | 1,100 | 1,100 | 1,020 | 1,020 | 4,000 | 850 |
| 1999-01-13 | 1,110 | 1,110 | 1,100 | 1,110 | 4,500 | 925 |
| 1999-01-12 | 1,160 | 1,160 | 1,100 | 1,140 | 7,100 | 950 |
| 1999-01-11 | 1,180 | 1,180 | 1,161 | 1,179 | 2,500 | 982.50 |
| 1999-01-08 | 1,180 | 1,210 | 1,180 | 1,180 | 7,600 | 983.33 |
| 1999-01-07 | 1,180 | 1,200 | 1,150 | 1,180 | 19,700 | 983.33 |
| 1999-01-06 | 1,179 | 1,180 | 1,170 | 1,180 | 2,800 | 983.33 |
| 1999-01-05 | 1,180 | 1,190 | 1,180 | 1,180 | 3,300 | 983.33 |
| 1999-01-04 | 1,180 | 1,180 | 1,179 | 1,179 | 800 | 982.50 |
分割・併合履歴 ： [1999-11-25]1株→1.2株 [1996-11-26]1株→1.2株