9989 (株)サンドラッグ 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 | 7,050 | 7,100 | 7,050 | 7,100 | 500 | 887.50 |
| 1999-12-29 | 7,010 | 7,400 | 7,010 | 7,050 | 8,400 | 881.25 |
| 1999-12-28 | 5,820 | 6,820 | 5,820 | 6,820 | 4,700 | 852.50 |
| 1999-12-27 | 6,500 | 6,510 | 5,820 | 5,820 | 11,600 | 727.50 |
| 1999-12-24 | 6,900 | 6,980 | 6,400 | 6,400 | 22,000 | 800 |
| 1999-12-22 | 7,070 | 7,100 | 6,900 | 6,900 | 16,100 | 862.50 |
| 1999-12-21 | 7,700 | 7,700 | 6,900 | 6,900 | 5,900 | 862.50 |
| 1999-12-20 | 7,930 | 8,000 | 7,850 | 7,850 | 3,400 | 981.25 |
| 1999-12-17 | 8,000 | 8,000 | 7,810 | 7,930 | 15,300 | 991.25 |
| 1999-12-16 | 7,200 | 8,000 | 7,200 | 8,000 | 8,800 | 1,000 |
| 1999-12-15 | 6,680 | 7,000 | 6,670 | 7,000 | 7,700 | 875 |
| 1999-12-14 | 6,790 | 6,790 | 6,460 | 6,600 | 19,300 | 825 |
| 1999-12-13 | 6,920 | 7,160 | 6,800 | 6,800 | 7,000 | 850 |
| 1999-12-10 | 7,280 | 7,290 | 7,120 | 7,120 | 31,700 | 890 |
| 1999-12-09 | 7,600 | 7,600 | 7,200 | 7,200 | 11,600 | 900 |
| 1999-12-08 | 7,950 | 7,960 | 7,700 | 7,700 | 600 | 962.50 |
| 1999-12-07 | 8,200 | 8,200 | 8,130 | 8,150 | 8,000 | 1,018.75 |
| 1999-12-06 | 8,000 | 8,000 | 7,500 | 8,000 | 7,500 | 1,000 |
| 1999-12-03 | 8,100 | 8,100 | 7,900 | 8,000 | 16,200 | 1,000 |
| 1999-12-02 | 8,250 | 8,270 | 8,150 | 8,150 | 22,600 | 1,018.75 |
| 1999-12-01 | 8,000 | 8,250 | 8,000 | 8,200 | 6,800 | 1,025 |
| 1999-11-30 | 8,200 | 8,250 | 7,990 | 7,990 | 54,700 | 998.75 |
| 1999-11-29 | 8,150 | 8,190 | 8,020 | 8,020 | 21,600 | 1,002.50 |
| 1999-11-26 | 8,200 | 8,200 | 8,150 | 8,200 | 8,600 | 1,025 |
| 1999-11-25 | 8,200 | 8,200 | 8,150 | 8,190 | 14,600 | 1,023.75 |
| 1999-11-24 | 8,200 | 8,200 | 8,090 | 8,180 | 15,900 | 1,022.50 |
| 1999-11-22 | 8,200 | 8,280 | 8,000 | 8,100 | 13,100 | 1,012.50 |
| 1999-11-19 | 8,000 | 8,300 | 8,000 | 8,200 | 22,900 | 1,025 |
| 1999-11-18 | 7,900 | 7,900 | 7,600 | 7,810 | 22,900 | 976.25 |
| 1999-11-17 | 7,900 | 8,100 | 7,700 | 7,800 | 82,400 | 975 |
| 1999-11-16 | 7,990 | 8,000 | 7,700 | 7,800 | 9,400 | 975 |
| 1999-11-15 | 8,210 | 8,210 | 7,800 | 7,990 | 4,500 | 998.75 |
| 1999-11-12 | 8,300 | 8,310 | 7,800 | 8,010 | 36,000 | 1,001.25 |
| 1999-11-11 | 8,480 | 8,480 | 8,250 | 8,250 | 14,900 | 1,031.25 |
| 1999-11-10 | 8,070 | 8,450 | 8,000 | 8,450 | 22,700 | 1,056.25 |
| 1999-11-09 | 7,900 | 7,900 | 7,700 | 7,870 | 52,900 | 983.75 |
| 1999-11-08 | 8,480 | 8,480 | 7,950 | 7,950 | 19,200 | 993.75 |
| 1999-11-05 | 7,600 | 8,500 | 7,600 | 8,500 | 67,700 | 1,062.50 |
| 1999-11-04 | 7,240 | 7,500 | 7,200 | 7,500 | 48,100 | 937.50 |
| 1999-11-02 | 7,090 | 7,190 | 7,000 | 7,190 | 22,300 | 898.75 |
| 1999-11-01 | 7,200 | 7,240 | 6,900 | 7,090 | 11,500 | 886.25 |
| 1999-10-29 | 7,100 | 7,150 | 7,000 | 7,140 | 27,200 | 892.50 |
| 1999-10-28 | 7,000 | 7,090 | 6,890 | 7,090 | 10,200 | 886.25 |
| 1999-10-27 | 6,680 | 7,000 | 6,600 | 7,000 | 17,100 | 875 |
| 1999-10-26 | 6,610 | 7,000 | 6,610 | 6,990 | 24,400 | 873.75 |
| 1999-10-25 | 6,850 | 6,940 | 6,820 | 6,900 | 10,000 | 862.50 |
| 1999-10-22 | 7,000 | 7,050 | 6,750 | 6,750 | 5,400 | 843.75 |
| 1999-10-21 | 6,550 | 7,100 | 6,550 | 7,080 | 26,400 | 885 |
| 1999-10-20 | 7,000 | 7,150 | 7,000 | 7,050 | 44,300 | 881.25 |
| 1999-10-19 | 6,800 | 6,800 | 6,600 | 6,780 | 28,700 | 847.50 |
| 1999-10-18 | 6,800 | 7,100 | 6,650 | 7,000 | 55,100 | 875 |
| 1999-10-15 | 7,100 | 7,100 | 7,000 | 7,100 | 32,600 | 887.50 |
| 1999-10-14 | 6,850 | 7,100 | 6,850 | 7,100 | 50,300 | 887.50 |
| 1999-10-13 | 6,800 | 6,990 | 6,800 | 6,990 | 2,800 | 873.75 |
| 1999-10-12 | 7,100 | 7,150 | 6,950 | 7,000 | 29,600 | 875 |
| 1999-10-08 | 6,600 | 7,050 | 6,600 | 7,050 | 31,600 | 881.25 |
| 1999-10-07 | 7,050 | 7,050 | 6,600 | 6,600 | 16,800 | 825 |
| 1999-10-06 | 7,000 | 7,010 | 6,950 | 7,000 | 8,600 | 875 |
| 1999-10-05 | 7,150 | 7,150 | 6,910 | 6,910 | 18,100 | 863.75 |
| 1999-10-04 | 6,980 | 7,160 | 6,980 | 7,050 | 62,600 | 881.25 |
| 1999-10-01 | 6,800 | 7,150 | 6,700 | 7,080 | 85,800 | 885 |
| 1999-09-30 | 6,580 | 7,000 | 6,300 | 7,000 | 43,600 | 875 |
| 1999-09-29 | 6,600 | 6,600 | 6,450 | 6,500 | 29,000 | 812.50 |
| 1999-09-28 | 6,110 | 6,630 | 6,110 | 6,600 | 36,300 | 825 |
| 1999-09-27 | 6,190 | 6,250 | 6,160 | 6,210 | 10,700 | 776.25 |
| 1999-09-24 | 6,090 | 6,420 | 5,980 | 6,300 | 48,800 | 787.50 |
| 1999-09-22 | 6,000 | 6,120 | 5,800 | 6,100 | 28,600 | 762.50 |
| 1999-09-21 | 6,320 | 6,400 | 6,200 | 6,200 | 12,400 | 775 |
| 1999-09-20 | 6,600 | 6,600 | 6,250 | 6,250 | 12,000 | 781.25 |
| 1999-09-17 | 6,500 | 6,560 | 6,450 | 6,500 | 51,700 | 812.50 |
| 1999-09-16 | 6,510 | 6,540 | 6,410 | 6,530 | 52,600 | 816.25 |
| 1999-09-14 | 6,800 | 6,800 | 6,380 | 6,510 | 34,900 | 813.75 |
| 1999-09-13 | 6,690 | 6,800 | 6,580 | 6,720 | 69,300 | 840 |
| 1999-09-10 | 6,300 | 6,650 | 6,300 | 6,580 | 87,900 | 822.50 |
| 1999-09-09 | 6,200 | 6,480 | 6,150 | 6,400 | 72,500 | 800 |
| 1999-09-08 | 6,270 | 6,350 | 6,200 | 6,200 | 41,300 | 775 |
| 1999-09-07 | 6,320 | 6,370 | 6,200 | 6,270 | 78,100 | 783.75 |
| 1999-09-06 | 6,270 | 6,500 | 6,200 | 6,300 | 136,300 | 787.50 |
| 1999-09-03 | 5,950 | 6,200 | 5,950 | 6,150 | 176,700 | 768.75 |
| 1999-09-02 | 5,750 | 5,950 | 5,600 | 5,850 | 113,700 | 731.25 |
| 1999-09-01 | 5,500 | 5,800 | 5,300 | 5,750 | 202,600 | 718.75 |
| 1999-08-31 | 5,800 | 6,000 | 5,800 | 6,000 | 8,300 | 750 |
| 1999-08-30 | 5,990 | 6,000 | 5,860 | 6,000 | 13,500 | 750 |
| 1999-08-27 | 6,010 | 6,100 | 6,000 | 6,070 | 72,000 | 758.75 |
| 1999-08-26 | 5,900 | 6,100 | 5,800 | 5,950 | 37,800 | 743.75 |
| 1999-08-25 | 5,800 | 6,300 | 5,700 | 6,300 | 117,800 | 787.50 |
| 1999-08-24 | 5,500 | 5,600 | 5,450 | 5,600 | 34,400 | 700 |
| 1999-08-23 | 5,310 | 5,490 | 5,200 | 5,200 | 25,400 | 650 |
| 1999-08-20 | 5,500 | 5,500 | 5,200 | 5,290 | 10,500 | 661.25 |
| 1999-08-19 | 5,480 | 5,810 | 5,480 | 5,800 | 66,100 | 725 |
| 1999-08-18 | 5,500 | 5,500 | 5,400 | 5,450 | 18,800 | 681.25 |
| 1999-08-17 | 5,400 | 5,500 | 5,350 | 5,440 | 27,500 | 680 |
| 1999-08-16 | 5,200 | 5,400 | 5,180 | 5,370 | 16,000 | 671.25 |
| 1999-08-13 | 4,980 | 5,010 | 4,800 | 5,000 | 25,200 | 625 |
| 1999-08-12 | 5,200 | 5,200 | 4,980 | 5,000 | 5,300 | 625 |
| 1999-08-11 | 4,850 | 5,000 | 4,840 | 5,000 | 7,200 | 625 |
| 1999-08-10 | 4,990 | 4,990 | 4,900 | 4,950 | 1,500 | 618.75 |
| 1999-08-09 | 5,090 | 5,090 | 4,950 | 5,090 | 4,000 | 636.25 |
| 1999-08-06 | 5,400 | 5,400 | 5,110 | 5,250 | 3,300 | 656.25 |
| 1999-08-05 | 5,430 | 5,430 | 5,100 | 5,400 | 10,000 | 675 |
| 1999-08-04 | 5,310 | 5,550 | 5,300 | 5,540 | 55,900 | 692.50 |
| 1999-08-03 | 5,400 | 5,450 | 5,200 | 5,400 | 38,800 | 675 |
| 1999-08-02 | 5,110 | 5,300 | 5,110 | 5,300 | 89,100 | 662.50 |
| 1999-07-30 | 5,000 | 5,150 | 5,000 | 5,150 | 46,700 | 643.75 |
| 1999-07-29 | 4,950 | 4,960 | 4,890 | 4,940 | 52,400 | 617.50 |
| 1999-07-28 | 4,800 | 4,820 | 4,800 | 4,820 | 1,200 | 602.50 |
| 1999-07-27 | 4,700 | 4,890 | 4,600 | 4,800 | 77,300 | 600 |
| 1999-07-26 | 5,000 | 5,000 | 4,800 | 4,800 | 23,500 | 600 |
| 1999-07-23 | 4,860 | 4,980 | 4,860 | 4,960 | 30,700 | 620 |
| 1999-07-22 | 5,060 | 5,060 | 4,800 | 4,860 | 7,500 | 607.50 |
| 1999-07-21 | 4,800 | 5,180 | 4,800 | 5,160 | 15,300 | 645 |
| 1999-07-19 | 5,200 | 5,250 | 5,100 | 5,100 | 11,700 | 637.50 |
| 1999-07-16 | 5,210 | 5,300 | 5,000 | 5,200 | 23,100 | 650 |
| 1999-07-15 | 5,200 | 5,300 | 5,100 | 5,200 | 36,700 | 650 |
| 1999-07-14 | 4,800 | 5,050 | 4,800 | 4,850 | 94,300 | 606.25 |
| 1999-07-13 | 5,020 | 5,020 | 4,730 | 4,750 | 63,400 | 593.75 |
| 1999-07-12 | 4,790 | 5,150 | 4,790 | 4,970 | 63,400 | 621.25 |
| 1999-07-09 | 4,850 | 4,950 | 4,790 | 4,790 | 25,500 | 598.75 |
| 1999-07-08 | 4,920 | 5,020 | 4,790 | 5,020 | 38,900 | 627.50 |
| 1999-07-07 | 5,240 | 5,240 | 4,900 | 4,900 | 55,500 | 612.50 |
| 1999-07-06 | 5,750 | 5,750 | 5,440 | 5,440 | 18,800 | 680 |
| 1999-07-05 | 5,800 | 5,890 | 5,750 | 5,800 | 51,000 | 725 |
| 1999-07-02 | 5,700 | 5,700 | 5,500 | 5,650 | 83,200 | 706.25 |
| 1999-07-01 | 5,750 | 5,800 | 5,650 | 5,650 | 97,500 | 706.25 |
| 1999-06-30 | 5,450 | 5,700 | 5,400 | 5,700 | 82,700 | 712.50 |
| 1999-06-29 | 5,300 | 5,450 | 5,260 | 5,450 | 15,200 | 681.25 |
| 1999-06-28 | 5,450 | 5,450 | 5,100 | 5,200 | 28,100 | 650 |
| 1999-06-25 | 5,400 | 5,450 | 5,350 | 5,400 | 75,400 | 675 |
| 1999-06-24 | 5,300 | 5,750 | 5,250 | 5,300 | 105,400 | 662.50 |
| 1999-06-23 | 4,800 | 5,250 | 4,800 | 5,250 | 63,900 | 656.25 |
| 1999-06-22 | 4,750 | 4,850 | 4,720 | 4,750 | 35,400 | 593.75 |
| 1999-06-21 | 4,550 | 4,650 | 4,550 | 4,640 | 32,000 | 580 |
| 1999-06-18 | 4,600 | 4,610 | 4,550 | 4,600 | 46,700 | 575 |
| 1999-06-17 | 4,600 | 4,610 | 4,550 | 4,600 | 22,000 | 575 |
| 1999-06-16 | 4,610 | 4,610 | 4,440 | 4,490 | 5,400 | 561.25 |
| 1999-06-15 | 4,660 | 4,660 | 4,540 | 4,590 | 42,300 | 573.75 |
| 1999-06-14 | 4,630 | 4,650 | 4,630 | 4,650 | 22,400 | 581.25 |
| 1999-06-11 | 4,650 | 4,650 | 4,600 | 4,630 | 30,900 | 578.75 |
| 1999-06-10 | 4,650 | 4,660 | 4,570 | 4,570 | 51,100 | 571.25 |
| 1999-06-09 | 4,700 | 4,700 | 4,640 | 4,670 | 85,000 | 583.75 |
| 1999-06-08 | 4,650 | 4,750 | 4,600 | 4,690 | 33,200 | 586.25 |
| 1999-06-07 | 4,850 | 4,850 | 4,700 | 4,730 | 17,800 | 591.25 |
| 1999-06-04 | 4,550 | 4,840 | 4,550 | 4,800 | 43,000 | 600 |
| 1999-06-03 | 4,400 | 4,580 | 4,400 | 4,550 | 77,000 | 568.75 |
| 1999-06-02 | 4,200 | 4,380 | 4,200 | 4,280 | 44,300 | 535 |
| 1999-06-01 | 4,250 | 4,250 | 4,150 | 4,160 | 28,500 | 520 |
| 1999-05-31 | 4,340 | 4,350 | 4,250 | 4,250 | 44,100 | 531.25 |
| 1999-05-28 | 4,190 | 4,350 | 4,170 | 4,350 | 43,700 | 543.75 |
| 1999-05-27 | 4,150 | 4,250 | 4,100 | 4,190 | 21,400 | 523.75 |
| 1999-05-26 | 4,200 | 4,210 | 4,050 | 4,100 | 44,500 | 512.50 |
| 1999-05-25 | 4,000 | 4,360 | 4,000 | 4,100 | 95,400 | 512.50 |
| 1999-05-24 | 3,810 | 3,900 | 3,700 | 3,850 | 22,300 | 481.25 |
| 1999-05-21 | 3,940 | 3,950 | 3,450 | 3,450 | 32,900 | 431.25 |
| 1999-05-20 | 4,050 | 4,070 | 3,950 | 3,950 | 50,600 | 493.75 |
| 1999-05-19 | 3,900 | 4,060 | 3,870 | 4,030 | 122,700 | 503.75 |
| 1999-05-18 | 3,400 | 3,660 | 3,400 | 3,660 | 88,400 | 457.50 |
| 1999-05-17 | 3,300 | 3,300 | 3,150 | 3,150 | 22,800 | 393.75 |
| 1999-05-14 | 3,420 | 3,420 | 3,250 | 3,300 | 4,700 | 412.50 |
| 1999-05-13 | 3,100 | 3,400 | 3,100 | 3,400 | 14,700 | 425 |
| 1999-05-12 | 3,200 | 3,250 | 3,200 | 3,250 | 18,800 | 406.25 |
| 1999-05-11 | 3,230 | 3,230 | 3,180 | 3,190 | 30,700 | 398.75 |
| 1999-05-10 | 3,280 | 3,330 | 3,200 | 3,240 | 3,100 | 405 |
| 1999-05-07 | 3,400 | 3,400 | 3,330 | 3,330 | 2,900 | 416.25 |
| 1999-05-06 | 3,480 | 3,480 | 3,350 | 3,440 | 7,700 | 430 |
| 1999-04-30 | 3,350 | 3,480 | 3,350 | 3,440 | 9,200 | 430 |
| 1999-04-28 | 3,200 | 3,200 | 3,180 | 3,200 | 5,600 | 400 |
| 1999-04-27 | 3,250 | 3,250 | 3,160 | 3,160 | 7,200 | 395 |
| 1999-04-26 | 3,360 | 3,360 | 3,200 | 3,200 | 3,600 | 400 |
| 1999-04-23 | 3,250 | 3,250 | 3,160 | 3,210 | 18,300 | 401.25 |
| 1999-04-22 | 3,250 | 3,270 | 3,160 | 3,200 | 4,500 | 400 |
| 1999-04-21 | 3,300 | 3,300 | 3,160 | 3,300 | 23,600 | 412.50 |
| 1999-04-20 | 3,400 | 3,400 | 3,300 | 3,300 | 4,700 | 412.50 |
| 1999-04-19 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 428.75 |
| 1999-04-16 | 3,590 | 3,590 | 3,500 | 3,500 | 10,300 | 437.50 |
| 1999-04-15 | 3,600 | 3,600 | 3,550 | 3,600 | 9,800 | 450 |
| 1999-04-14 | 3,450 | 3,500 | 3,350 | 3,500 | 25,100 | 437.50 |
| 1999-04-13 | 3,320 | 3,500 | 3,220 | 3,500 | 12,900 | 437.50 |
| 1999-04-12 | 3,350 | 3,400 | 3,320 | 3,330 | 8,300 | 416.25 |
| 1999-04-09 | 3,500 | 3,600 | 3,450 | 3,500 | 12,600 | 437.50 |
| 1999-04-08 | 3,300 | 3,500 | 3,300 | 3,500 | 34,700 | 437.50 |
| 1999-04-07 | 3,300 | 3,400 | 3,300 | 3,300 | 6,600 | 412.50 |
| 1999-04-06 | 3,450 | 3,600 | 3,450 | 3,500 | 24,500 | 437.50 |
| 1999-04-05 | 3,580 | 3,600 | 3,500 | 3,600 | 7,300 | 450 |
| 1999-04-02 | 3,250 | 3,600 | 3,200 | 3,600 | 31,600 | 450 |
| 1999-04-01 | 3,490 | 3,550 | 3,400 | 3,550 | 27,900 | 443.75 |
| 1999-03-31 | 3,590 | 3,600 | 3,500 | 3,590 | 18,000 | 448.75 |
| 1999-03-30 | 3,750 | 3,760 | 3,600 | 3,600 | 9,600 | 450 |
| 1999-03-29 | 3,600 | 3,850 | 3,600 | 3,850 | 37,300 | 481.25 |
| 1999-03-26 | 3,890 | 3,890 | 3,700 | 3,850 | 67,600 | 481.25 |
| 1999-03-25 | 3,600 | 3,900 | 3,600 | 3,850 | 34,300 | 481.25 |
| 1999-03-24 | 3,500 | 3,520 | 3,500 | 3,520 | 24,000 | 440 |
| 1999-03-23 | 3,400 | 3,540 | 3,400 | 3,500 | 26,300 | 437.50 |
| 1999-03-19 | 3,290 | 3,350 | 3,290 | 3,310 | 17,700 | 413.75 |
| 1999-03-18 | 3,180 | 3,280 | 3,180 | 3,280 | 34,600 | 410 |
| 1999-03-17 | 3,160 | 3,180 | 3,160 | 3,180 | 18,700 | 397.50 |
| 1999-03-16 | 3,200 | 3,260 | 3,160 | 3,200 | 45,800 | 400 |
| 1999-03-15 | 3,190 | 3,250 | 3,160 | 3,240 | 21,300 | 405 |
| 1999-03-12 | 3,290 | 3,290 | 3,130 | 3,230 | 41,900 | 403.75 |
| 1999-03-11 | 3,270 | 3,300 | 3,200 | 3,300 | 15,800 | 412.50 |
| 1999-03-10 | 3,200 | 3,380 | 3,200 | 3,320 | 24,600 | 415 |
| 1999-03-09 | 3,250 | 3,350 | 3,230 | 3,300 | 31,600 | 412.50 |
| 1999-03-08 | 3,250 | 3,350 | 3,200 | 3,300 | 45,900 | 412.50 |
| 1999-03-05 | 3,140 | 3,270 | 3,100 | 3,200 | 26,300 | 400 |
| 1999-03-04 | 3,020 | 3,100 | 3,000 | 3,100 | 38,700 | 387.50 |
| 1999-03-03 | 3,050 | 3,050 | 3,000 | 3,000 | 4,600 | 375 |
| 1999-03-02 | 3,150 | 3,150 | 3,050 | 3,050 | 4,500 | 381.25 |
| 1999-03-01 | 3,180 | 3,180 | 3,100 | 3,180 | 34,200 | 397.50 |
| 1999-02-26 | 3,050 | 3,180 | 3,050 | 3,180 | 15,700 | 397.50 |
| 1999-02-25 | 3,180 | 3,180 | 3,050 | 3,050 | 9,800 | 381.25 |
| 1999-02-24 | 3,100 | 3,200 | 3,100 | 3,180 | 16,100 | 397.50 |
| 1999-02-23 | 3,210 | 3,300 | 3,210 | 3,280 | 97,100 | 410 |
| 1999-02-22 | 3,300 | 3,300 | 3,200 | 3,260 | 28,100 | 407.50 |
| 1999-02-19 | 3,330 | 3,330 | 3,240 | 3,300 | 57,800 | 412.50 |
| 1999-02-18 | 3,030 | 3,440 | 3,000 | 3,290 | 60,100 | 411.25 |
| 1999-02-17 | 3,000 | 3,040 | 3,000 | 3,010 | 24,000 | 376.25 |
| 1999-02-16 | 3,000 | 3,040 | 2,970 | 3,010 | 65,100 | 376.25 |
| 1999-02-15 | 2,820 | 3,190 | 2,800 | 3,100 | 151,300 | 387.50 |
| 1999-02-12 | 2,740 | 2,800 | 2,720 | 2,795 | 74,200 | 349.38 |
| 1999-02-10 | 2,520 | 2,640 | 2,520 | 2,620 | 72,000 | 327.50 |
| 1999-02-09 | 2,500 | 2,500 | 2,500 | 2,500 | 13,700 | 312.50 |
| 1999-02-08 | 2,500 | 2,500 | 2,450 | 2,500 | 7,400 | 312.50 |
| 1999-02-05 | 2,500 | 2,530 | 2,480 | 2,530 | 51,500 | 316.25 |
| 1999-02-04 | 2,450 | 2,500 | 2,450 | 2,500 | 11,700 | 312.50 |
| 1999-02-03 | 2,435 | 2,530 | 2,425 | 2,530 | 26,700 | 316.25 |
| 1999-02-02 | 2,500 | 2,500 | 2,430 | 2,450 | 2,200 | 306.25 |
| 1999-02-01 | 2,550 | 2,590 | 2,490 | 2,500 | 24,400 | 312.50 |
| 1999-01-29 | 2,330 | 2,570 | 2,330 | 2,550 | 40,100 | 318.75 |
| 1999-01-28 | 2,300 | 2,320 | 2,300 | 2,320 | 29,900 | 290 |
| 1999-01-27 | 2,250 | 2,290 | 2,250 | 2,290 | 14,500 | 286.25 |
| 1999-01-26 | 2,200 | 2,290 | 2,200 | 2,280 | 15,400 | 285 |
| 1999-01-25 | 2,300 | 2,300 | 2,250 | 2,250 | 23,400 | 281.25 |
| 1999-01-22 | 2,250 | 2,300 | 2,230 | 2,300 | 17,100 | 287.50 |
| 1999-01-21 | 2,200 | 2,255 | 2,200 | 2,230 | 37,500 | 278.75 |
| 1999-01-20 | 2,150 | 2,200 | 2,150 | 2,200 | 30,000 | 275 |
| 1999-01-19 | 2,200 | 2,200 | 2,100 | 2,150 | 7,400 | 268.75 |
| 1999-01-18 | 2,200 | 2,200 | 2,190 | 2,200 | 6,000 | 275 |
| 1999-01-14 | 2,220 | 2,220 | 2,190 | 2,200 | 6,700 | 275 |
| 1999-01-13 | 2,210 | 2,240 | 2,180 | 2,240 | 38,600 | 280 |
| 1999-01-12 | 2,180 | 2,250 | 2,130 | 2,250 | 49,900 | 281.25 |
| 1999-01-11 | 2,195 | 2,195 | 2,150 | 2,185 | 16,700 | 273.13 |
| 1999-01-08 | 2,150 | 2,195 | 2,145 | 2,195 | 25,900 | 274.38 |
| 1999-01-07 | 2,150 | 2,155 | 2,110 | 2,140 | 34,000 | 267.50 |
| 1999-01-06 | 2,120 | 2,150 | 2,110 | 2,110 | 43,800 | 263.75 |
| 1999-01-05 | 2,150 | 2,150 | 2,070 | 2,110 | 17,300 | 263.75 |
| 1999-01-04 | 2,150 | 2,150 | 2,100 | 2,100 | 400 | 262.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
