ブリヂストン(5108)の株価時系列情報
ブリヂストン(5108)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,250 | 2,300 | 2,250 | 2,250 | 243,000 |
| 1999/12/29 | 2,315 | 2,370 | 2,250 | 2,370 | 707,000 |
| 1999/12/28 | 2,410 | 2,420 | 2,350 | 2,355 | 415,000 |
| 1999/12/27 | 2,460 | 2,470 | 2,435 | 2,465 | 211,000 |
| 1999/12/24 | 2,530 | 2,530 | 2,420 | 2,470 | 1,087,000 |
| 1999/12/22 | 2,440 | 2,505 | 2,400 | 2,495 | 915,000 |
| 1999/12/21 | 2,385 | 2,385 | 2,320 | 2,320 | 897,000 |
| 1999/12/20 | 2,400 | 2,420 | 2,320 | 2,360 | 1,935,000 |
| 1999/12/17 | 2,480 | 2,505 | 2,390 | 2,390 | 943,000 |
| 1999/12/16 | 2,405 | 2,490 | 2,380 | 2,490 | 1,389,000 |
| 1999/12/15 | 2,490 | 2,490 | 2,385 | 2,385 | 1,610,000 |
| 1999/12/14 | 2,485 | 2,520 | 2,470 | 2,515 | 1,311,000 |
| 1999/12/13 | 2,460 | 2,545 | 2,455 | 2,500 | 816,000 |
| 1999/12/10 | 2,460 | 2,475 | 2,425 | 2,440 | 4,104,000 |
| 1999/12/09 | 2,550 | 2,565 | 2,440 | 2,475 | 996,000 |
| 1999/12/08 | 2,570 | 2,630 | 2,550 | 2,550 | 847,000 |
| 1999/12/07 | 2,495 | 2,600 | 2,495 | 2,550 | 1,149,000 |
| 1999/12/06 | 2,470 | 2,505 | 2,450 | 2,455 | 1,281,000 |
| 1999/12/03 | 2,520 | 2,525 | 2,450 | 2,460 | 2,128,000 |
| 1999/12/02 | 2,440 | 2,505 | 2,440 | 2,470 | 1,481,000 |
| 1999/12/01 | 2,480 | 2,500 | 2,385 | 2,410 | 2,486,000 |
| 1999/11/30 | 2,550 | 2,550 | 2,490 | 2,520 | 1,880,000 |
| 1999/11/29 | 2,570 | 2,580 | 2,535 | 2,550 | 1,428,000 |
| 1999/11/26 | 2,610 | 2,630 | 2,585 | 2,605 | 1,748,000 |
| 1999/11/25 | 2,670 | 2,670 | 2,610 | 2,650 | 1,446,000 |
| 1999/11/24 | 2,690 | 2,765 | 2,665 | 2,750 | 1,570,000 |
| 1999/11/22 | 2,780 | 2,820 | 2,750 | 2,750 | 1,147,000 |
| 1999/11/19 | 2,870 | 2,895 | 2,750 | 2,750 | 949,000 |
| 1999/11/18 | 2,840 | 2,915 | 2,840 | 2,870 | 1,755,000 |
| 1999/11/17 | 2,640 | 2,820 | 2,635 | 2,800 | 2,290,000 |
| 1999/11/16 | 2,640 | 2,680 | 2,580 | 2,630 | 1,407,000 |
| 1999/11/15 | 2,610 | 2,625 | 2,535 | 2,600 | 1,065,000 |
| 1999/11/12 | 2,765 | 2,780 | 2,630 | 2,665 | 1,641,000 |
| 1999/11/11 | 2,860 | 2,860 | 2,755 | 2,780 | 1,363,000 |
| 1999/11/10 | 2,850 | 2,880 | 2,820 | 2,820 | 850,000 |
| 1999/11/09 | 2,930 | 2,940 | 2,870 | 2,870 | 1,004,000 |
| 1999/11/08 | 2,970 | 3,010 | 2,915 | 2,990 | 1,239,000 |
| 1999/11/05 | 2,935 | 2,940 | 2,880 | 2,890 | 1,023,000 |
| 1999/11/04 | 3,020 | 3,020 | 2,950 | 2,975 | 869,000 |
| 1999/11/02 | 2,950 | 3,000 | 2,935 | 2,975 | 622,000 |
| 1999/11/01 | 2,900 | 2,960 | 2,865 | 2,950 | 806,000 |
| 1999/10/29 | 2,850 | 2,920 | 2,830 | 2,870 | 1,119,000 |
| 1999/10/28 | 2,785 | 2,825 | 2,760 | 2,770 | 710,000 |
| 1999/10/27 | 2,850 | 2,865 | 2,760 | 2,760 | 1,299,000 |
| 1999/10/26 | 2,935 | 2,965 | 2,880 | 2,885 | 1,280,000 |
| 1999/10/25 | 3,020 | 3,020 | 2,965 | 2,975 | 1,371,000 |
| 1999/10/22 | 3,070 | 3,100 | 3,020 | 3,100 | 814,000 |
| 1999/10/21 | 3,130 | 3,130 | 3,050 | 3,080 | 703,000 |
| 1999/10/20 | 3,050 | 3,120 | 3,020 | 3,100 | 860,000 |
| 1999/10/19 | 3,060 | 3,060 | 2,975 | 3,010 | 771,000 |
| 1999/10/18 | 2,980 | 3,030 | 2,930 | 2,975 | 870,000 |
| 1999/10/15 | 2,960 | 3,000 | 2,935 | 2,980 | 978,000 |
| 1999/10/14 | 2,950 | 2,990 | 2,930 | 2,935 | 773,000 |
| 1999/10/13 | 2,970 | 3,010 | 2,930 | 2,950 | 978,000 |
| 1999/10/12 | 3,050 | 3,060 | 2,990 | 3,020 | 696,000 |
| 1999/10/08 | 3,160 | 3,160 | 3,100 | 3,100 | 1,168,000 |
| 1999/10/07 | 3,110 | 3,130 | 3,060 | 3,110 | 1,143,000 |
| 1999/10/06 | 3,060 | 3,120 | 3,040 | 3,050 | 1,066,000 |
| 1999/10/05 | 3,070 | 3,080 | 3,000 | 3,020 | 864,000 |
| 1999/10/04 | 2,980 | 3,080 | 2,940 | 3,020 | 827,000 |
| 1999/10/01 | 2,940 | 3,010 | 2,895 | 2,965 | 1,301,000 |
| 1999/09/30 | 2,940 | 3,020 | 2,905 | 2,980 | 1,360,000 |
| 1999/09/29 | 2,970 | 2,970 | 2,865 | 2,900 | 1,144,000 |
| 1999/09/28 | 3,020 | 3,050 | 2,990 | 3,020 | 1,258,000 |
| 1999/09/27 | 2,970 | 3,050 | 2,950 | 3,010 | 758,000 |
| 1999/09/24 | 2,930 | 2,940 | 2,880 | 2,930 | 1,381,000 |
| 1999/09/22 | 3,030 | 3,050 | 2,985 | 2,990 | 1,156,000 |
| 1999/09/21 | 3,110 | 3,190 | 3,100 | 3,180 | 1,642,000 |
| 1999/09/20 | 3,100 | 3,100 | 3,050 | 3,060 | 1,246,000 |
| 1999/09/17 | 2,910 | 3,020 | 2,900 | 3,020 | 1,317,000 |
| 1999/09/16 | 2,960 | 2,985 | 2,920 | 2,960 | 1,399,000 |
| 1999/09/14 | 3,000 | 3,100 | 2,990 | 3,060 | 2,134,000 |
| 1999/09/13 | 3,120 | 3,130 | 3,100 | 3,100 | 2,350,000 |
| 1999/09/10 | 3,260 | 3,290 | 3,130 | 3,170 | 3,710,000 |
| 1999/09/09 | 3,310 | 3,390 | 3,310 | 3,350 | 1,216,000 |
| 1999/09/08 | 3,300 | 3,340 | 3,280 | 3,280 | 983,000 |
| 1999/09/07 | 3,210 | 3,270 | 3,210 | 3,250 | 875,000 |
| 1999/09/06 | 3,240 | 3,270 | 3,220 | 3,250 | 487,000 |
| 1999/09/03 | 3,150 | 3,200 | 3,100 | 3,140 | 688,000 |
| 1999/09/02 | 3,280 | 3,280 | 3,180 | 3,180 | 573,000 |
| 1999/09/01 | 3,150 | 3,280 | 3,150 | 3,240 | 980,000 |
| 1999/08/31 | 3,270 | 3,280 | 3,100 | 3,100 | 1,699,000 |
| 1999/08/30 | 3,150 | 3,310 | 3,150 | 3,270 | 865,000 |
| 1999/08/27 | 3,150 | 3,230 | 3,100 | 3,100 | 1,341,000 |
| 1999/08/26 | 3,170 | 3,180 | 3,100 | 3,100 | 1,151,000 |
| 1999/08/25 | 3,150 | 3,230 | 3,130 | 3,210 | 1,077,000 |
| 1999/08/24 | 3,230 | 3,230 | 3,160 | 3,160 | 1,270,000 |
| 1999/08/23 | 3,100 | 3,160 | 3,100 | 3,150 | 1,249,000 |
| 1999/08/20 | 3,050 | 3,150 | 3,030 | 3,120 | 2,137,000 |
| 1999/08/19 | 3,280 | 3,290 | 3,230 | 3,250 | 1,402,000 |
| 1999/08/18 | 3,400 | 3,450 | 3,360 | 3,390 | 1,060,000 |
| 1999/08/17 | 3,370 | 3,390 | 3,350 | 3,380 | 1,267,000 |
| 1999/08/16 | 3,400 | 3,410 | 3,360 | 3,370 | 1,083,000 |
| 1999/08/13 | 3,310 | 3,360 | 3,290 | 3,330 | 1,913,000 |
| 1999/08/12 | 3,330 | 3,360 | 3,260 | 3,260 | 803,000 |
| 1999/08/11 | 3,320 | 3,340 | 3,280 | 3,280 | 662,000 |
| 1999/08/10 | 3,280 | 3,350 | 3,260 | 3,350 | 1,254,000 |
| 1999/08/09 | 3,210 | 3,300 | 3,210 | 3,260 | 1,158,000 |
| 1999/08/06 | 3,160 | 3,210 | 3,120 | 3,190 | 1,423,000 |
| 1999/08/05 | 3,250 | 3,280 | 3,120 | 3,130 | 1,353,000 |
| 1999/08/04 | 3,370 | 3,370 | 3,300 | 3,300 | 1,253,000 |
| 1999/08/03 | 3,330 | 3,370 | 3,290 | 3,370 | 2,585,000 |
| 1999/08/02 | 3,480 | 3,500 | 3,440 | 3,500 | 486,000 |
| 1999/07/30 | 3,510 | 3,580 | 3,450 | 3,530 | 914,000 |
| 1999/07/29 | 3,580 | 3,580 | 3,500 | 3,520 | 741,000 |
| 1999/07/28 | 3,520 | 3,590 | 3,470 | 3,550 | 1,266,000 |
| 1999/07/27 | 3,490 | 3,520 | 3,400 | 3,420 | 852,000 |
| 1999/07/26 | 3,380 | 3,460 | 3,300 | 3,460 | 2,081,000 |
| 1999/07/23 | 3,500 | 3,530 | 3,410 | 3,410 | 1,507,000 |
| 1999/07/22 | 3,630 | 3,630 | 3,480 | 3,620 | 1,838,000 |
| 1999/07/21 | 3,750 | 3,750 | 3,640 | 3,680 | 1,676,000 |
| 1999/07/19 | 3,860 | 3,870 | 3,780 | 3,850 | 738,000 |
| 1999/07/16 | 3,910 | 3,950 | 3,860 | 3,860 | 908,000 |
| 1999/07/15 | 4,020 | 4,020 | 3,910 | 3,960 | 995,000 |
| 1999/07/14 | 4,010 | 4,120 | 3,970 | 4,050 | 999,000 |
| 1999/07/13 | 3,920 | 4,040 | 3,890 | 3,960 | 1,579,000 |
| 1999/07/12 | 3,780 | 3,860 | 3,700 | 3,860 | 916,000 |
| 1999/07/09 | 3,750 | 3,800 | 3,690 | 3,740 | 1,439,000 |
| 1999/07/08 | 3,800 | 3,800 | 3,730 | 3,750 | 808,000 |
| 1999/07/07 | 3,900 | 3,900 | 3,760 | 3,760 | 626,000 |
| 1999/07/06 | 3,940 | 3,950 | 3,830 | 3,880 | 1,229,000 |
| 1999/07/05 | 3,940 | 4,020 | 3,930 | 3,960 | 1,295,000 |
| 1999/07/02 | 3,860 | 3,890 | 3,810 | 3,850 | 1,646,000 |
| 1999/07/01 | 3,750 | 3,770 | 3,700 | 3,710 | 1,043,000 |
| 1999/06/30 | 3,700 | 3,740 | 3,660 | 3,660 | 1,312,000 |
| 1999/06/29 | 3,660 | 3,730 | 3,640 | 3,670 | 1,313,000 |
| 1999/06/28 | 3,600 | 3,620 | 3,570 | 3,570 | 616,000 |
| 1999/06/25 | 3,620 | 3,640 | 3,580 | 3,640 | 611,000 |
| 1999/06/24 | 3,660 | 3,700 | 3,620 | 3,680 | 1,110,000 |
| 1999/06/23 | 3,660 | 3,710 | 3,620 | 3,680 | 890,000 |
| 1999/06/22 | 3,720 | 3,750 | 3,670 | 3,700 | 1,386,000 |
| 1999/06/21 | 3,580 | 3,700 | 3,560 | 3,700 | 1,728,000 |
| 1999/06/18 | 3,560 | 3,590 | 3,530 | 3,530 | 1,004,000 |
| 1999/06/17 | 3,520 | 3,570 | 3,490 | 3,510 | 932,000 |
| 1999/06/16 | 3,540 | 3,540 | 3,410 | 3,470 | 442,000 |
| 1999/06/15 | 3,540 | 3,550 | 3,470 | 3,540 | 1,160,000 |
| 1999/06/14 | 3,500 | 3,570 | 3,490 | 3,500 | 1,005,000 |
| 1999/06/11 | 3,430 | 3,700 | 3,430 | 3,530 | 4,932,000 |
| 1999/06/10 | 3,350 | 3,500 | 3,350 | 3,480 | 1,801,000 |
| 1999/06/09 | 3,260 | 3,390 | 3,250 | 3,330 | 1,013,000 |
| 1999/06/08 | 3,330 | 3,340 | 3,220 | 3,280 | 894,000 |
| 1999/06/07 | 3,200 | 3,300 | 3,200 | 3,300 | 1,049,000 |
| 1999/06/04 | 3,200 | 3,220 | 3,160 | 3,190 | 672,000 |
| 1999/06/03 | 3,230 | 3,240 | 3,160 | 3,200 | 945,000 |
| 1999/06/02 | 3,160 | 3,200 | 3,140 | 3,200 | 709,000 |
| 1999/06/01 | 3,070 | 3,190 | 3,020 | 3,150 | 713,000 |
| 1999/05/31 | 3,160 | 3,160 | 3,080 | 3,100 | 1,227,000 |
| 1999/05/28 | 3,170 | 3,220 | 3,110 | 3,170 | 902,000 |
| 1999/05/27 | 3,210 | 3,210 | 3,120 | 3,200 | 836,000 |
| 1999/05/26 | 3,230 | 3,230 | 3,170 | 3,230 | 1,371,000 |
| 1999/05/25 | 3,240 | 3,280 | 3,220 | 3,250 | 967,000 |
| 1999/05/24 | 3,210 | 3,270 | 3,200 | 3,270 | 787,000 |
| 1999/05/21 | 3,310 | 3,310 | 3,250 | 3,300 | 997,000 |
| 1999/05/20 | 3,220 | 3,270 | 3,180 | 3,230 | 1,130,000 |
| 1999/05/19 | 3,290 | 3,330 | 3,170 | 3,170 | 2,135,000 |
| 1999/05/18 | 3,230 | 3,300 | 3,200 | 3,260 | 1,265,000 |
| 1999/05/17 | 3,250 | 3,300 | 3,190 | 3,190 | 1,992,000 |
| 1999/05/14 | 3,140 | 3,250 | 3,130 | 3,210 | 2,381,000 |
| 1999/05/13 | 3,190 | 3,190 | 3,120 | 3,140 | 867,000 |
| 1999/05/12 | 3,160 | 3,240 | 3,130 | 3,190 | 1,060,000 |
| 1999/05/11 | 3,210 | 3,210 | 3,130 | 3,130 | 743,000 |
| 1999/05/10 | 3,180 | 3,190 | 3,130 | 3,160 | 555,000 |
| 1999/05/07 | 3,210 | 3,240 | 3,150 | 3,150 | 1,319,000 |
| 1999/05/06 | 3,200 | 3,260 | 3,170 | 3,260 | 1,355,000 |
| 1999/04/30 | 3,260 | 3,280 | 3,200 | 3,200 | 673,000 |
| 1999/04/28 | 3,250 | 3,280 | 3,200 | 3,210 | 773,000 |
| 1999/04/27 | 3,300 | 3,320 | 3,240 | 3,240 | 1,475,000 |
| 1999/04/26 | 3,250 | 3,360 | 3,230 | 3,230 | 2,160,000 |
| 1999/04/23 | 3,210 | 3,270 | 3,150 | 3,150 | 2,117,000 |
| 1999/04/22 | 3,150 | 3,160 | 3,120 | 3,160 | 617,000 |
| 1999/04/21 | 3,180 | 3,180 | 3,060 | 3,100 | 1,727,000 |
| 1999/04/20 | 3,070 | 3,170 | 3,070 | 3,160 | 1,690,000 |
| 1999/04/19 | 3,170 | 3,170 | 3,060 | 3,080 | 1,439,000 |
| 1999/04/16 | 3,110 | 3,200 | 3,090 | 3,090 | 2,174,000 |
| 1999/04/15 | 3,030 | 3,120 | 3,000 | 3,050 | 2,500,000 |
| 1999/04/14 | 3,030 | 3,030 | 2,930 | 2,955 | 1,218,000 |
| 1999/04/13 | 3,040 | 3,050 | 2,990 | 3,000 | 754,000 |
| 1999/04/12 | 3,000 | 3,020 | 2,955 | 2,955 | 709,000 |
| 1999/04/09 | 3,220 | 3,220 | 3,030 | 3,030 | 2,316,000 |
| 1999/04/08 | 3,100 | 3,120 | 3,080 | 3,120 | 1,154,000 |
| 1999/04/07 | 2,985 | 3,100 | 2,970 | 3,100 | 1,305,000 |
| 1999/04/06 | 3,010 | 3,020 | 2,915 | 2,970 | 972,000 |
| 1999/04/05 | 3,000 | 3,100 | 2,980 | 3,010 | 784,000 |
| 1999/04/02 | 3,070 | 3,070 | 3,000 | 3,050 | 987,000 |
| 1999/04/01 | 3,020 | 3,100 | 2,970 | 3,070 | 1,467,000 |
| 1999/03/31 | 3,070 | 3,070 | 2,995 | 3,020 | 1,305,000 |
| 1999/03/30 | 2,990 | 3,070 | 2,990 | 3,020 | 1,475,000 |
| 1999/03/29 | 2,920 | 2,980 | 2,910 | 2,910 | 472,000 |
| 1999/03/26 | 2,985 | 3,000 | 2,830 | 2,830 | 998,000 |
| 1999/03/25 | 2,875 | 2,980 | 2,850 | 2,865 | 1,461,000 |
| 1999/03/24 | 2,875 | 2,875 | 2,755 | 2,755 | 1,317,000 |
| 1999/03/23 | 2,995 | 2,995 | 2,830 | 2,900 | 1,194,000 |
| 1999/03/19 | 2,835 | 2,960 | 2,800 | 2,960 | 1,395,000 |
| 1999/03/18 | 2,845 | 2,920 | 2,755 | 2,755 | 1,779,000 |
| 1999/03/17 | 2,800 | 2,820 | 2,775 | 2,795 | 2,168,000 |
| 1999/03/16 | 2,740 | 2,805 | 2,710 | 2,775 | 2,821,000 |
| 1999/03/15 | 2,830 | 2,850 | 2,780 | 2,825 | 1,706,000 |
| 1999/03/12 | 3,000 | 3,000 | 2,870 | 2,900 | 2,536,000 |
| 1999/03/11 | 2,980 | 3,100 | 2,950 | 2,950 | 2,297,000 |
| 1999/03/10 | 2,925 | 2,950 | 2,900 | 2,950 | 1,326,000 |
| 1999/03/09 | 2,910 | 2,920 | 2,890 | 2,915 | 1,065,000 |
| 1999/03/08 | 2,895 | 2,950 | 2,875 | 2,885 | 2,402,000 |
| 1999/03/05 | 2,700 | 2,855 | 2,700 | 2,855 | 2,640,000 |
| 1999/03/04 | 2,630 | 2,665 | 2,620 | 2,650 | 934,000 |
| 1999/03/03 | 2,580 | 2,595 | 2,555 | 2,595 | 834,000 |
| 1999/03/02 | 2,640 | 2,650 | 2,500 | 2,520 | 1,102,000 |
| 1999/03/01 | 2,655 | 2,685 | 2,600 | 2,600 | 1,044,000 |
| 1999/02/26 | 2,665 | 2,670 | 2,635 | 2,655 | 606,000 |
| 1999/02/25 | 2,655 | 2,680 | 2,640 | 2,675 | 1,241,000 |
| 1999/02/24 | 2,620 | 2,670 | 2,610 | 2,630 | 1,448,000 |
| 1999/02/23 | 2,570 | 2,600 | 2,565 | 2,595 | 946,000 |
| 1999/02/22 | 2,520 | 2,565 | 2,520 | 2,565 | 619,000 |
| 1999/02/19 | 2,510 | 2,555 | 2,510 | 2,520 | 646,000 |
| 1999/02/18 | 2,540 | 2,555 | 2,500 | 2,550 | 900,000 |
| 1999/02/17 | 2,545 | 2,565 | 2,520 | 2,565 | 1,574,000 |
| 1999/02/16 | 2,415 | 2,465 | 2,415 | 2,465 | 1,015,000 |
| 1999/02/15 | 2,415 | 2,430 | 2,375 | 2,390 | 692,000 |
| 1999/02/12 | 2,455 | 2,485 | 2,410 | 2,445 | 1,249,000 |
| 1999/02/10 | 2,500 | 2,520 | 2,455 | 2,520 | 872,000 |
| 1999/02/09 | 2,505 | 2,515 | 2,480 | 2,490 | 1,197,000 |
| 1999/02/08 | 2,420 | 2,500 | 2,395 | 2,500 | 1,302,000 |
| 1999/02/05 | 2,360 | 2,410 | 2,335 | 2,340 | 1,345,000 |
| 1999/02/04 | 2,390 | 2,400 | 2,300 | 2,370 | 1,644,000 |
| 1999/02/03 | 2,490 | 2,500 | 2,415 | 2,430 | 839,000 |
| 1999/02/02 | 2,535 | 2,535 | 2,495 | 2,515 | 485,000 |
| 1999/02/01 | 2,590 | 2,600 | 2,500 | 2,545 | 1,099,000 |
| 1999/01/29 | 2,625 | 2,640 | 2,550 | 2,550 | 1,266,000 |
| 1999/01/28 | 2,590 | 2,600 | 2,505 | 2,505 | 561,000 |
| 1999/01/27 | 2,600 | 2,615 | 2,560 | 2,570 | 971,000 |
| 1999/01/26 | 2,580 | 2,620 | 2,555 | 2,565 | 1,015,000 |
| 1999/01/25 | 2,570 | 2,570 | 2,505 | 2,560 | 820,000 |
| 1999/01/22 | 2,540 | 2,590 | 2,515 | 2,540 | 796,000 |
| 1999/01/21 | 2,520 | 2,570 | 2,505 | 2,550 | 1,181,000 |
| 1999/01/20 | 2,430 | 2,500 | 2,400 | 2,500 | 901,000 |
| 1999/01/19 | 2,520 | 2,530 | 2,450 | 2,460 | 1,033,000 |
| 1999/01/18 | 2,510 | 2,570 | 2,470 | 2,550 | 2,006,000 |
| 1999/01/14 | 2,295 | 2,430 | 2,295 | 2,430 | 1,560,000 |
| 1999/01/13 | 2,280 | 2,315 | 2,240 | 2,270 | 1,246,000 |
| 1999/01/12 | 2,220 | 2,330 | 2,200 | 2,275 | 1,618,000 |
| 1999/01/11 | 2,215 | 2,240 | 2,170 | 2,215 | 1,621,000 |
| 1999/01/08 | 2,365 | 2,365 | 2,250 | 2,295 | 1,632,000 |
| 1999/01/07 | 2,410 | 2,410 | 2,365 | 2,365 | 2,171,000 |
| 1999/01/06 | 2,260 | 2,350 | 2,180 | 2,330 | 3,197,000 |
| 1999/01/05 | 2,420 | 2,435 | 2,295 | 2,300 | 2,487,000 |
| 1999/01/04 | 2,485 | 2,545 | 2,485 | 2,500 | 487,000 |