9984 ソフトバンクグループ(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 | 94,300 | 97,800 | 92,800 | 97,800 | 563,001 | 5,433.33 |
| 1999-12-29 | 90,800 | 92,800 | 88,200 | 92,800 | 903,402 | 5,155.56 |
| 1999-12-28 | 83,800 | 87,800 | 83,400 | 87,800 | 639,601 | 4,877.78 |
| 1999-12-27 | 78,800 | 82,800 | 78,200 | 82,800 | 920,502 | 4,600 |
| 1999-12-24 | 76,800 | 77,800 | 76,200 | 77,800 | 918,802 | 4,322.22 |
| 1999-12-22 | 70,700 | 72,800 | 69,900 | 72,800 | 783,002 | 4,044.44 |
| 1999-12-21 | 68,500 | 68,900 | 66,100 | 67,800 | 483,001 | 3,766.67 |
| 1999-12-20 | 70,800 | 71,400 | 68,800 | 69,500 | 306,501 | 3,861.11 |
| 1999-12-17 | 70,500 | 70,900 | 68,200 | 69,300 | 381,801 | 3,850 |
| 1999-12-16 | 68,600 | 70,400 | 68,300 | 69,200 | 277,101 | 3,844.44 |
| 1999-12-15 | 67,100 | 70,600 | 65,400 | 68,100 | 568,101 | 3,783.33 |
| 1999-12-14 | 69,400 | 69,400 | 66,800 | 67,600 | 383,401 | 3,755.56 |
| 1999-12-13 | 70,800 | 71,000 | 69,500 | 69,500 | 304,901 | 3,861.11 |
| 1999-12-10 | 69,600 | 71,400 | 68,900 | 71,000 | 643,001 | 3,944.44 |
| 1999-12-09 | 69,000 | 70,300 | 68,000 | 69,100 | 411,601 | 3,838.89 |
| 1999-12-08 | 70,100 | 71,100 | 66,500 | 71,000 | 742,501 | 3,944.44 |
| 1999-12-07 | 72,500 | 73,500 | 70,000 | 70,100 | 606,601 | 3,894.44 |
| 1999-12-06 | 69,900 | 71,000 | 68,600 | 71,000 | 556,001 | 3,944.44 |
| 1999-12-03 | 65,700 | 68,300 | 65,100 | 66,400 | 749,301 | 3,688.89 |
| 1999-12-02 | 70,000 | 70,000 | 63,700 | 63,700 | 981,002 | 3,538.89 |
| 1999-12-01 | 71,200 | 73,200 | 68,700 | 68,700 | 1,204,302 | 3,816.67 |
| 1999-11-30 | 76,000 | 76,400 | 71,500 | 73,700 | 614,601 | 4,094.44 |
| 1999-11-29 | 76,400 | 78,300 | 76,200 | 76,500 | 682,901 | 4,250 |
| 1999-11-26 | 74,400 | 77,100 | 72,200 | 76,400 | 743,701 | 4,244.44 |
| 1999-11-25 | 79,000 | 79,400 | 71,200 | 74,900 | 1,357,303 | 4,161.11 |
| 1999-11-24 | 69,000 | 74,500 | 68,200 | 74,500 | 802,802 | 4,138.89 |
| 1999-11-22 | 68,500 | 69,500 | 67,700 | 69,500 | 659,601 | 3,861.11 |
| 1999-11-19 | 63,000 | 64,500 | 62,800 | 64,500 | 841,602 | 3,583.33 |
| 1999-11-18 | 57,100 | 60,800 | 57,000 | 60,500 | 612,101 | 3,361.11 |
| 1999-11-17 | 63,900 | 64,600 | 55,800 | 58,000 | 1,403,803 | 3,222.22 |
| 1999-11-16 | 60,900 | 62,900 | 60,400 | 60,400 | 1,203,702 | 3,355.56 |
| 1999-11-15 | 65,900 | 66,000 | 64,500 | 65,400 | 1,001,602 | 3,633.33 |
| 1999-11-12 | 60,400 | 61,300 | 59,200 | 61,000 | 1,515,203 | 3,388.89 |
| 1999-11-11 | 56,700 | 59,200 | 56,200 | 57,400 | 1,746,903 | 3,188.89 |
| 1999-11-10 | 50,900 | 55,300 | 50,400 | 54,200 | 1,879,304 | 3,011.11 |
| 1999-11-09 | 50,000 | 51,500 | 49,600 | 50,400 | 1,279,603 | 2,800 |
| 1999-11-08 | 47,200 | 49,600 | 47,100 | 48,500 | 1,516,703 | 2,694.44 |
| 1999-11-05 | 46,400 | 47,500 | 45,350 | 46,900 | 1,572,303 | 2,605.56 |
| 1999-11-04 | 43,900 | 45,800 | 43,700 | 45,800 | 1,112,602 | 2,544.44 |
| 1999-11-02 | 44,250 | 44,350 | 42,500 | 43,000 | 495,601 | 2,388.89 |
| 1999-11-01 | 43,600 | 44,650 | 42,650 | 43,950 | 1,037,802 | 2,441.67 |
| 1999-10-29 | 44,500 | 44,600 | 43,250 | 43,300 | 1,095,002 | 2,405.56 |
| 1999-10-28 | 40,100 | 42,900 | 40,100 | 42,850 | 896,302 | 2,380.56 |
| 1999-10-27 | 40,700 | 40,700 | 39,400 | 39,900 | 250,601 | 2,216.67 |
| 1999-10-26 | 39,950 | 40,600 | 39,500 | 40,500 | 234,300 | 2,250 |
| 1999-10-25 | 40,150 | 40,750 | 39,500 | 39,750 | 274,501 | 2,208.33 |
| 1999-10-22 | 39,800 | 40,400 | 39,350 | 40,100 | 260,801 | 2,227.78 |
| 1999-10-21 | 41,050 | 41,050 | 39,000 | 39,550 | 461,901 | 2,197.22 |
| 1999-10-20 | 40,000 | 40,900 | 39,600 | 39,850 | 647,701 | 2,213.89 |
| 1999-10-19 | 36,700 | 38,000 | 36,100 | 38,000 | 870,902 | 2,111.11 |
| 1999-10-18 | 37,000 | 37,000 | 37,000 | 37,000 | 145,500 | 2,055.56 |
| 1999-10-15 | 41,500 | 42,000 | 39,500 | 40,000 | 610,801 | 2,222.22 |
| 1999-10-14 | 42,000 | 42,800 | 40,300 | 41,550 | 525,001 | 2,308.33 |
| 1999-10-13 | 42,100 | 43,150 | 42,000 | 42,300 | 413,301 | 2,350 |
| 1999-10-12 | 43,950 | 44,200 | 43,200 | 43,300 | 432,701 | 2,405.56 |
| 1999-10-08 | 44,450 | 44,600 | 43,350 | 44,050 | 937,402 | 2,447.22 |
| 1999-10-07 | 43,800 | 44,650 | 43,550 | 43,850 | 1,393,703 | 2,436.11 |
| 1999-10-06 | 40,200 | 42,400 | 39,800 | 42,300 | 1,001,702 | 2,350 |
| 1999-10-05 | 40,450 | 40,500 | 39,350 | 39,750 | 295,001 | 2,208.33 |
| 1999-10-04 | 40,800 | 41,050 | 39,400 | 39,850 | 287,201 | 2,213.89 |
| 1999-10-01 | 40,400 | 41,300 | 40,250 | 40,500 | 647,401 | 2,250 |
| 1999-09-30 | 39,400 | 41,000 | 39,300 | 40,500 | 664,201 | 2,250 |
| 1999-09-29 | 37,300 | 39,000 | 37,050 | 38,800 | 588,401 | 2,155.56 |
| 1999-09-28 | 36,500 | 37,000 | 35,950 | 36,500 | 460,301 | 2,027.78 |
| 1999-09-27 | 36,200 | 37,800 | 34,000 | 34,700 | 608,401 | 1,927.78 |
| 1999-09-24 | 36,500 | 36,800 | 35,300 | 35,300 | 902,702 | 1,961.11 |
| 1999-09-22 | 38,100 | 39,100 | 38,000 | 38,300 | 570,601 | 2,127.78 |
| 1999-09-21 | 40,600 | 40,600 | 37,600 | 40,200 | 818,802 | 2,233.33 |
| 1999-09-20 | 42,100 | 42,200 | 40,300 | 40,600 | 825,602 | 2,255.56 |
| 1999-09-17 | 39,800 | 40,750 | 37,100 | 40,000 | 1,800,504 | 2,222.22 |
| 1999-09-16 | 40,100 | 40,100 | 40,100 | 40,100 | 164,200 | 2,227.78 |
| 1999-09-14 | 44,000 | 44,350 | 43,100 | 43,100 | 785,502 | 2,394.44 |
| 1999-09-13 | 45,000 | 46,100 | 44,800 | 46,100 | 1,038,802 | 2,561.11 |
| 1999-09-10 | 41,500 | 43,150 | 41,500 | 43,100 | 1,098,202 | 2,394.44 |
| 1999-09-09 | 41,200 | 42,500 | 40,800 | 40,900 | 1,422,403 | 2,272.22 |
| 1999-09-08 | 39,500 | 40,000 | 39,250 | 40,000 | 1,041,502 | 2,222.22 |
| 1999-09-07 | 39,050 | 39,650 | 38,600 | 39,300 | 917,902 | 2,183.33 |
| 1999-09-06 | 38,550 | 38,850 | 38,100 | 38,800 | 657,301 | 2,155.56 |
| 1999-09-03 | 37,000 | 37,700 | 36,450 | 37,050 | 419,401 | 2,058.33 |
| 1999-09-02 | 38,400 | 38,950 | 37,200 | 37,200 | 871,602 | 2,066.67 |
| 1999-09-01 | 37,300 | 38,700 | 37,000 | 38,100 | 1,704,803 | 2,116.67 |
| 1999-08-31 | 36,800 | 38,400 | 36,200 | 37,600 | 2,542,505 | 2,088.89 |
| 1999-08-30 | 34,900 | 37,100 | 34,900 | 37,000 | 1,541,103 | 2,055.56 |
| 1999-08-27 | 35,100 | 35,650 | 34,150 | 34,900 | 1,358,103 | 1,938.89 |
| 1999-08-26 | 33,000 | 35,000 | 32,950 | 34,800 | 1,083,202 | 1,933.33 |
| 1999-08-25 | 32,200 | 32,700 | 31,500 | 32,700 | 326,701 | 1,816.67 |
| 1999-08-24 | 32,300 | 32,750 | 31,700 | 31,900 | 363,501 | 1,772.22 |
| 1999-08-23 | 33,300 | 33,500 | 32,000 | 32,100 | 452,701 | 1,783.33 |
| 1999-08-20 | 33,150 | 33,200 | 32,250 | 33,000 | 648,001 | 1,833.33 |
| 1999-08-19 | 31,600 | 33,600 | 31,250 | 32,850 | 2,035,904 | 1,825 |
| 1999-08-18 | 31,300 | 31,300 | 30,800 | 31,300 | 693,501 | 1,738.89 |
| 1999-08-17 | 29,300 | 29,350 | 28,900 | 29,280 | 274,301 | 1,626.67 |
| 1999-08-16 | 29,490 | 29,650 | 28,850 | 29,100 | 373,401 | 1,616.67 |
| 1999-08-13 | 29,180 | 29,180 | 28,620 | 28,900 | 379,301 | 1,605.56 |
| 1999-08-12 | 29,000 | 29,490 | 28,350 | 28,980 | 609,401 | 1,610 |
| 1999-08-11 | 26,350 | 29,150 | 26,020 | 29,000 | 1,174,302 | 1,611.11 |
| 1999-08-10 | 27,890 | 28,180 | 27,350 | 27,350 | 454,801 | 1,519.44 |
| 1999-08-09 | 29,220 | 29,280 | 28,300 | 28,890 | 800,102 | 1,605 |
| 1999-08-06 | 27,140 | 27,500 | 26,400 | 27,420 | 1,033,902 | 1,523.33 |
| 1999-08-05 | 27,050 | 27,500 | 26,080 | 26,140 | 1,765,704 | 1,452.22 |
| 1999-08-04 | 30,300 | 30,600 | 27,800 | 28,050 | 1,415,903 | 1,558.33 |
| 1999-08-03 | 30,050 | 31,300 | 30,050 | 30,800 | 439,501 | 1,711.11 |
| 1999-08-02 | 30,500 | 30,900 | 30,050 | 30,150 | 365,901 | 1,675 |
| 1999-07-30 | 31,500 | 31,700 | 30,700 | 31,000 | 452,901 | 1,722.22 |
| 1999-07-29 | 31,600 | 32,000 | 30,900 | 31,850 | 509,401 | 1,769.44 |
| 1999-07-28 | 31,900 | 32,200 | 30,900 | 31,000 | 568,001 | 1,722.22 |
| 1999-07-27 | 30,900 | 31,650 | 30,700 | 31,300 | 718,601 | 1,738.89 |
| 1999-07-26 | 31,950 | 32,150 | 31,100 | 31,200 | 591,401 | 1,733.33 |
| 1999-07-23 | 30,100 | 33,000 | 30,100 | 30,950 | 1,536,003 | 1,719.44 |
| 1999-07-22 | 31,200 | 31,850 | 30,000 | 31,000 | 1,498,503 | 1,722.22 |
| 1999-07-21 | 29,900 | 30,650 | 29,760 | 29,960 | 1,260,803 | 1,664.44 |
| 1999-07-19 | 32,000 | 35,000 | 29,990 | 31,700 | 1,511,703 | 1,761.11 |
| 1999-07-16 | 37,800 | 37,800 | 31,800 | 32,300 | 2,823,206 | 1,794.44 |
| 1999-07-15 | 33,750 | 34,800 | 33,600 | 34,800 | 1,291,503 | 1,933.33 |
| 1999-07-14 | 30,500 | 32,100 | 29,630 | 31,800 | 1,758,504 | 1,766.67 |
| 1999-07-13 | 29,400 | 31,150 | 29,300 | 30,600 | 2,167,504 | 1,700 |
| 1999-07-12 | 27,600 | 29,200 | 27,340 | 29,200 | 842,002 | 1,622.22 |
| 1999-07-09 | 27,200 | 27,800 | 26,510 | 27,200 | 1,242,702 | 1,511.11 |
| 1999-07-08 | 30,050 | 30,100 | 27,800 | 28,000 | 1,564,003 | 1,555.56 |
| 1999-07-07 | 29,500 | 31,000 | 29,110 | 29,410 | 1,756,604 | 1,633.89 |
| 1999-07-06 | 28,700 | 29,950 | 28,000 | 29,500 | 1,587,503 | 1,638.89 |
| 1999-07-05 | 27,300 | 28,500 | 27,200 | 28,500 | 952,702 | 1,583.33 |
| 1999-07-02 | 26,200 | 26,700 | 25,880 | 26,500 | 1,299,903 | 1,472.22 |
| 1999-07-01 | 25,510 | 26,200 | 25,260 | 25,880 | 1,520,703 | 1,437.78 |
| 1999-06-30 | 25,250 | 25,300 | 24,510 | 24,510 | 1,133,902 | 1,361.67 |
| 1999-06-29 | 23,400 | 24,450 | 23,400 | 24,450 | 727,401 | 1,358.33 |
| 1999-06-28 | 23,830 | 23,830 | 22,900 | 23,200 | 923,302 | 1,288.89 |
| 1999-06-25 | 24,000 | 25,680 | 22,980 | 23,830 | 2,154,004 | 1,323.89 |
| 1999-06-24 | 23,570 | 23,970 | 23,370 | 23,970 | 1,447,203 | 1,331.67 |
| 1999-06-23 | 21,900 | 22,200 | 21,610 | 21,970 | 1,288,303 | 1,220.56 |
| 1999-06-22 | 22,500 | 22,700 | 21,300 | 22,210 | 2,277,105 | 1,233.89 |
| 1999-06-21 | 20,600 | 21,950 | 20,460 | 21,950 | 2,175,404 | 1,219.44 |
| 1999-06-18 | 19,460 | 20,460 | 19,350 | 19,980 | 2,890,406 | 1,110 |
| 1999-06-17 | 19,000 | 19,300 | 18,750 | 19,300 | 1,594,903 | 1,072.22 |
| 1999-06-16 | 18,700 | 18,870 | 17,950 | 18,200 | 1,317,003 | 1,011.11 |
| 1999-06-15 | 17,920 | 18,090 | 17,480 | 17,610 | 1,015,002 | 978.33 |
| 1999-06-14 | 18,200 | 18,350 | 17,800 | 18,120 | 903,902 | 1,006.67 |
| 1999-06-11 | 18,400 | 19,080 | 18,200 | 18,640 | 1,344,903 | 1,035.56 |
| 1999-06-10 | 19,000 | 19,100 | 18,450 | 18,600 | 1,129,502 | 1,033.33 |
| 1999-06-09 | 17,800 | 19,500 | 17,750 | 18,230 | 3,655,707 | 1,012.78 |
| 1999-06-08 | 16,200 | 17,800 | 16,120 | 17,600 | 2,995,206 | 977.78 |
| 1999-06-07 | 15,870 | 16,040 | 15,630 | 15,800 | 647,901 | 877.78 |
| 1999-06-04 | 16,000 | 16,010 | 15,450 | 15,670 | 1,358,703 | 870.56 |
| 1999-06-03 | 14,260 | 16,010 | 14,140 | 16,010 | 1,466,203 | 889.44 |
| 1999-06-02 | 14,450 | 14,450 | 14,010 | 14,010 | 378,901 | 778.33 |
| 1999-06-01 | 13,990 | 14,650 | 13,700 | 14,560 | 553,701 | 808.89 |
| 1999-05-31 | 14,020 | 14,150 | 13,680 | 13,940 | 304,201 | 774.44 |
| 1999-05-28 | 13,600 | 13,950 | 13,400 | 13,900 | 573,501 | 772.22 |
| 1999-05-27 | 14,500 | 14,700 | 13,800 | 13,910 | 659,001 | 772.78 |
| 1999-05-26 | 14,100 | 14,510 | 14,100 | 14,400 | 805,002 | 800 |
| 1999-05-25 | 15,310 | 15,350 | 15,000 | 15,100 | 504,501 | 838.89 |
| 1999-05-24 | 15,760 | 15,840 | 15,610 | 15,800 | 268,901 | 877.78 |
| 1999-05-21 | 15,000 | 15,800 | 14,980 | 15,750 | 556,801 | 875 |
| 1999-05-20 | 15,600 | 15,900 | 15,330 | 15,600 | 379,101 | 866.67 |
| 1999-05-19 | 15,910 | 15,910 | 15,050 | 15,200 | 401,701 | 844.44 |
| 1999-05-18 | 15,700 | 16,070 | 15,650 | 15,710 | 310,901 | 872.78 |
| 1999-05-17 | 15,870 | 16,000 | 15,550 | 16,000 | 496,601 | 888.89 |
| 1999-05-14 | 16,100 | 16,190 | 15,710 | 16,070 | 325,001 | 892.78 |
| 1999-05-13 | 16,100 | 16,390 | 15,990 | 16,150 | 704,001 | 897.22 |
| 1999-05-12 | 16,000 | 16,100 | 15,830 | 15,900 | 975,602 | 883.33 |
| 1999-05-11 | 15,000 | 15,390 | 15,000 | 15,270 | 394,801 | 848.33 |
| 1999-05-10 | 14,630 | 15,100 | 14,600 | 14,600 | 505,901 | 811.11 |
| 1999-05-07 | 14,860 | 15,100 | 14,570 | 14,600 | 870,602 | 811.11 |
| 1999-05-06 | 15,490 | 15,550 | 15,000 | 15,190 | 855,402 | 843.89 |
| 1999-04-30 | 15,850 | 16,080 | 15,810 | 15,890 | 562,701 | 882.78 |
| 1999-04-28 | 16,250 | 16,500 | 16,150 | 16,450 | 706,201 | 913.89 |
| 1999-04-27 | 16,300 | 16,350 | 16,050 | 16,100 | 496,201 | 894.44 |
| 1999-04-26 | 16,050 | 16,450 | 15,600 | 15,900 | 607,101 | 883.33 |
| 1999-04-23 | 16,500 | 16,550 | 16,000 | 16,020 | 1,621,203 | 890 |
| 1999-04-22 | 14,950 | 15,550 | 14,790 | 15,550 | 2,396,605 | 863.89 |
| 1999-04-21 | 13,900 | 14,280 | 13,550 | 13,550 | 2,325,005 | 752.78 |
| 1999-04-20 | 12,700 | 13,250 | 12,500 | 12,900 | 4,288,009 | 716.67 |
| 1999-04-19 | 15,050 | 15,680 | 14,500 | 14,500 | 1,271,403 | 805.56 |
| 1999-04-16 | 16,200 | 16,300 | 15,350 | 15,750 | 1,570,203 | 875 |
| 1999-04-15 | 16,880 | 17,150 | 16,520 | 16,600 | 980,602 | 922.22 |
| 1999-04-14 | 16,600 | 18,080 | 16,460 | 17,770 | 1,567,003 | 987.22 |
| 1999-04-13 | 18,000 | 18,350 | 16,630 | 16,950 | 1,410,303 | 941.67 |
| 1999-04-12 | 18,500 | 18,600 | 17,130 | 17,400 | 1,600,703 | 966.67 |
| 1999-04-09 | 19,010 | 19,880 | 18,410 | 19,000 | 1,979,704 | 1,055.56 |
| 1999-04-08 | 16,320 | 18,210 | 16,320 | 18,210 | 2,340,005 | 1,011.67 |
| 1999-04-07 | 16,660 | 16,660 | 16,000 | 16,210 | 1,079,902 | 900.56 |
| 1999-04-06 | 16,140 | 16,470 | 15,750 | 16,460 | 1,783,404 | 914.44 |
| 1999-04-05 | 14,440 | 15,170 | 14,300 | 14,940 | 1,647,803 | 830 |
| 1999-04-02 | 14,000 | 14,480 | 13,930 | 14,190 | 1,410,303 | 788.33 |
| 1999-04-01 | 13,000 | 13,480 | 12,900 | 13,370 | 1,214,902 | 742.78 |
| 1999-03-31 | 13,380 | 13,400 | 12,750 | 13,280 | 703,701 | 737.78 |
| 1999-03-30 | 14,000 | 14,000 | 13,250 | 13,580 | 1,388,803 | 754.44 |
| 1999-03-29 | 12,360 | 14,010 | 12,300 | 12,800 | 2,590,405 | 711.11 |
| 1999-03-26 | 11,680 | 12,390 | 11,300 | 12,160 | 2,271,505 | 675.56 |
| 1999-03-25 | 10,990 | 11,220 | 10,740 | 11,100 | 856,702 | 616.67 |
| 1999-03-24 | 9,940 | 11,240 | 9,910 | 11,050 | 1,429,703 | 613.89 |
| 1999-03-23 | 10,750 | 10,790 | 10,200 | 10,250 | 568,301 | 569.44 |
| 1999-03-19 | 10,550 | 10,750 | 10,460 | 10,600 | 550,501 | 588.89 |
| 1999-03-18 | 10,750 | 10,950 | 10,350 | 10,400 | 1,343,003 | 577.78 |
| 1999-03-17 | 9,900 | 10,650 | 9,900 | 10,520 | 1,954,704 | 584.44 |
| 1999-03-16 | 9,600 | 10,000 | 9,560 | 9,790 | 2,404,105 | 543.89 |
| 1999-03-15 | 9,480 | 9,560 | 9,320 | 9,560 | 550,001 | 531.11 |
| 1999-03-12 | 9,450 | 9,610 | 9,300 | 9,540 | 1,333,003 | 530 |
| 1999-03-11 | 9,500 | 9,540 | 9,250 | 9,250 | 2,495,605 | 513.89 |
| 1999-03-10 | 8,540 | 9,200 | 8,500 | 9,200 | 2,263,205 | 511.11 |
| 1999-03-09 | 8,400 | 8,500 | 8,360 | 8,400 | 685,501 | 466.67 |
| 1999-03-08 | 8,470 | 8,480 | 8,300 | 8,320 | 363,401 | 462.22 |
| 1999-03-05 | 8,400 | 8,540 | 8,300 | 8,310 | 797,202 | 461.67 |
| 1999-03-04 | 8,290 | 8,300 | 8,180 | 8,220 | 221,800 | 456.67 |
| 1999-03-03 | 8,310 | 8,370 | 8,260 | 8,300 | 241,300 | 461.11 |
| 1999-03-02 | 8,170 | 8,460 | 8,170 | 8,260 | 367,301 | 458.89 |
| 1999-03-01 | 8,350 | 8,390 | 8,110 | 8,110 | 234,600 | 450.56 |
| 1999-02-26 | 8,370 | 8,480 | 8,320 | 8,400 | 452,101 | 466.67 |
| 1999-02-25 | 8,350 | 8,390 | 8,250 | 8,270 | 257,901 | 459.44 |
| 1999-02-24 | 8,390 | 8,450 | 8,300 | 8,300 | 736,301 | 461.11 |
| 1999-02-23 | 7,990 | 8,210 | 7,980 | 8,140 | 473,401 | 452.22 |
| 1999-02-22 | 7,570 | 7,800 | 7,570 | 7,760 | 284,901 | 431.11 |
| 1999-02-19 | 7,590 | 7,820 | 7,590 | 7,640 | 405,101 | 424.44 |
| 1999-02-18 | 7,780 | 7,880 | 7,580 | 7,680 | 676,201 | 426.67 |
| 1999-02-17 | 8,200 | 8,230 | 7,850 | 7,980 | 499,101 | 443.33 |
| 1999-02-16 | 8,180 | 8,290 | 8,100 | 8,130 | 213,300 | 451.67 |
| 1999-02-15 | 8,000 | 8,200 | 7,980 | 8,180 | 146,300 | 454.44 |
| 1999-02-12 | 8,100 | 8,290 | 8,100 | 8,200 | 299,701 | 455.56 |
| 1999-02-10 | 7,990 | 8,080 | 7,840 | 8,000 | 628,101 | 444.44 |
| 1999-02-09 | 8,490 | 8,540 | 8,320 | 8,320 | 445,101 | 462.22 |
| 1999-02-08 | 8,180 | 8,500 | 8,140 | 8,390 | 481,501 | 466.11 |
| 1999-02-05 | 8,250 | 8,250 | 8,040 | 8,140 | 367,101 | 452.22 |
| 1999-02-04 | 8,340 | 8,450 | 8,010 | 8,150 | 445,301 | 452.78 |
| 1999-02-03 | 8,270 | 8,300 | 8,100 | 8,200 | 329,301 | 455.56 |
| 1999-02-02 | 8,530 | 8,530 | 8,390 | 8,460 | 301,401 | 470 |
| 1999-02-01 | 8,700 | 8,700 | 8,550 | 8,630 | 449,101 | 479.44 |
| 1999-01-29 | 8,500 | 8,600 | 8,430 | 8,530 | 877,902 | 473.89 |
| 1999-01-28 | 8,250 | 8,320 | 8,150 | 8,270 | 467,701 | 459.44 |
| 1999-01-27 | 8,230 | 8,340 | 8,120 | 8,250 | 645,701 | 458.33 |
| 1999-01-26 | 8,000 | 8,100 | 7,860 | 7,930 | 844,602 | 440.56 |
| 1999-01-25 | 7,750 | 8,010 | 7,700 | 7,750 | 593,201 | 430.56 |
| 1999-01-22 | 7,750 | 7,990 | 7,550 | 7,650 | 1,395,303 | 425 |
| 1999-01-21 | 8,540 | 8,600 | 8,270 | 8,550 | 1,366,603 | 475 |
| 1999-01-20 | 8,950 | 9,040 | 8,790 | 8,940 | 1,488,703 | 496.67 |
| 1999-01-19 | 8,700 | 8,990 | 8,570 | 8,990 | 2,181,704 | 499.44 |
| 1999-01-18 | 8,140 | 8,400 | 8,130 | 8,340 | 868,602 | 463.33 |
| 1999-01-14 | 7,720 | 8,250 | 7,680 | 8,040 | 906,502 | 446.67 |
| 1999-01-13 | 8,020 | 8,200 | 7,700 | 7,820 | 1,496,403 | 434.44 |
| 1999-01-12 | 9,000 | 9,100 | 8,310 | 8,420 | 2,991,006 | 467.78 |
| 1999-01-11 | 7,820 | 8,350 | 7,760 | 8,200 | 2,637,005 | 455.56 |
| 1999-01-08 | 7,310 | 7,510 | 7,300 | 7,420 | 2,133,204 | 412.22 |
| 1999-01-07 | 7,400 | 7,480 | 7,200 | 7,210 | 2,243,204 | 400.56 |
| 1999-01-06 | 6,900 | 7,030 | 6,890 | 7,000 | 1,208,102 | 388.89 |
| 1999-01-05 | 6,700 | 6,800 | 6,610 | 6,800 | 356,001 | 377.78 |
| 1999-01-04 | 6,700 | 6,790 | 6,640 | 6,670 | 111,300 | 370.56 |
分割・併合履歴 ： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株