2594 キーコーヒー(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 | 1,405 | 1,424 | 1,401 | 1,403 | 5,100 | 1,403 |
| 1999-12-29 | 1,476 | 1,476 | 1,430 | 1,430 | 1,600 | 1,430 |
| 1999-12-28 | 1,489 | 1,489 | 1,401 | 1,477 | 5,000 | 1,477 |
| 1999-12-27 | 1,430 | 1,460 | 1,420 | 1,449 | 6,000 | 1,449 |
| 1999-12-24 | 1,490 | 1,500 | 1,485 | 1,490 | 13,200 | 1,490 |
| 1999-12-22 | 1,490 | 1,500 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1999-12-21 | 1,485 | 1,500 | 1,480 | 1,495 | 10,500 | 1,495 |
| 1999-12-20 | 1,490 | 1,500 | 1,485 | 1,485 | 9,300 | 1,485 |
| 1999-12-17 | 1,490 | 1,500 | 1,490 | 1,490 | 9,900 | 1,490 |
| 1999-12-16 | 1,495 | 1,500 | 1,490 | 1,490 | 7,000 | 1,490 |
| 1999-12-15 | 1,493 | 1,493 | 1,490 | 1,490 | 5,300 | 1,490 |
| 1999-12-14 | 1,550 | 1,550 | 1,490 | 1,491 | 7,200 | 1,491 |
| 1999-12-13 | 1,510 | 1,530 | 1,490 | 1,490 | 5,100 | 1,490 |
| 1999-12-10 | 1,507 | 1,550 | 1,500 | 1,508 | 23,600 | 1,508 |
| 1999-12-09 | 1,550 | 1,550 | 1,500 | 1,507 | 11,400 | 1,507 |
| 1999-12-08 | 1,550 | 1,550 | 1,501 | 1,537 | 11,800 | 1,537 |
| 1999-12-07 | 1,512 | 1,527 | 1,501 | 1,501 | 11,400 | 1,501 |
| 1999-12-06 | 1,541 | 1,541 | 1,500 | 1,501 | 11,000 | 1,501 |
| 1999-12-03 | 1,530 | 1,549 | 1,500 | 1,510 | 9,900 | 1,510 |
| 1999-12-02 | 1,540 | 1,551 | 1,510 | 1,530 | 13,500 | 1,530 |
| 1999-12-01 | 1,511 | 1,547 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1999-11-30 | 1,498 | 1,501 | 1,485 | 1,490 | 7,400 | 1,490 |
| 1999-11-29 | 1,505 | 1,505 | 1,490 | 1,490 | 10,500 | 1,490 |
| 1999-11-26 | 1,490 | 1,550 | 1,490 | 1,490 | 10,100 | 1,490 |
| 1999-11-25 | 1,510 | 1,520 | 1,487 | 1,490 | 15,400 | 1,490 |
| 1999-11-24 | 1,610 | 1,611 | 1,501 | 1,570 | 12,400 | 1,570 |
| 1999-11-22 | 1,600 | 1,610 | 1,530 | 1,610 | 7,300 | 1,610 |
| 1999-11-19 | 1,640 | 1,650 | 1,600 | 1,620 | 4,700 | 1,620 |
| 1999-11-18 | 1,600 | 1,629 | 1,585 | 1,595 | 5,400 | 1,595 |
| 1999-11-17 | 1,540 | 1,550 | 1,530 | 1,550 | 5,700 | 1,550 |
| 1999-11-16 | 1,500 | 1,590 | 1,500 | 1,540 | 6,200 | 1,540 |
| 1999-11-15 | 1,640 | 1,640 | 1,540 | 1,550 | 12,600 | 1,550 |
| 1999-11-12 | 1,561 | 1,645 | 1,550 | 1,550 | 19,600 | 1,550 |
| 1999-11-11 | 1,629 | 1,649 | 1,560 | 1,560 | 9,400 | 1,560 |
| 1999-11-10 | 1,611 | 1,635 | 1,600 | 1,629 | 8,700 | 1,629 |
| 1999-11-09 | 1,629 | 1,660 | 1,600 | 1,601 | 11,800 | 1,601 |
| 1999-11-08 | 1,720 | 1,720 | 1,660 | 1,670 | 10,200 | 1,670 |
| 1999-11-05 | 1,650 | 1,661 | 1,620 | 1,660 | 6,500 | 1,660 |
| 1999-11-04 | 1,640 | 1,641 | 1,620 | 1,640 | 13,000 | 1,640 |
| 1999-11-02 | 1,630 | 1,648 | 1,599 | 1,620 | 24,000 | 1,620 |
| 1999-11-01 | 1,541 | 1,630 | 1,530 | 1,600 | 22,500 | 1,600 |
| 1999-10-29 | 1,506 | 1,550 | 1,498 | 1,539 | 9,300 | 1,539 |
| 1999-10-28 | 1,529 | 1,550 | 1,495 | 1,505 | 10,700 | 1,505 |
| 1999-10-27 | 1,520 | 1,530 | 1,490 | 1,510 | 15,200 | 1,510 |
| 1999-10-26 | 1,500 | 1,520 | 1,496 | 1,500 | 9,400 | 1,500 |
| 1999-10-25 | 1,548 | 1,550 | 1,500 | 1,500 | 6,300 | 1,500 |
| 1999-10-22 | 1,570 | 1,570 | 1,548 | 1,548 | 12,800 | 1,548 |
| 1999-10-21 | 1,590 | 1,590 | 1,561 | 1,563 | 9,500 | 1,563 |
| 1999-10-20 | 1,590 | 1,606 | 1,581 | 1,590 | 3,100 | 1,590 |
| 1999-10-19 | 1,599 | 1,599 | 1,551 | 1,580 | 3,400 | 1,580 |
| 1999-10-18 | 1,482 | 1,650 | 1,482 | 1,600 | 8,500 | 1,600 |
| 1999-10-15 | 1,700 | 1,700 | 1,660 | 1,662 | 5,100 | 1,662 |
| 1999-10-14 | 1,686 | 1,700 | 1,670 | 1,677 | 8,500 | 1,677 |
| 1999-10-13 | 1,700 | 1,700 | 1,682 | 1,700 | 6,000 | 1,700 |
| 1999-10-12 | 1,700 | 1,700 | 1,699 | 1,700 | 10,500 | 1,700 |
| 1999-10-08 | 1,739 | 1,739 | 1,682 | 1,682 | 11,700 | 1,682 |
| 1999-10-07 | 1,700 | 1,730 | 1,682 | 1,709 | 4,800 | 1,709 |
| 1999-10-06 | 1,730 | 1,770 | 1,700 | 1,701 | 3,000 | 1,701 |
| 1999-10-05 | 1,770 | 1,770 | 1,707 | 1,707 | 7,400 | 1,707 |
| 1999-10-04 | 1,770 | 1,770 | 1,701 | 1,714 | 7,000 | 1,714 |
| 1999-10-01 | 1,790 | 1,790 | 1,700 | 1,719 | 12,800 | 1,719 |
| 1999-09-30 | 1,740 | 1,790 | 1,710 | 1,750 | 15,800 | 1,750 |
| 1999-09-29 | 1,712 | 1,732 | 1,680 | 1,680 | 6,400 | 1,680 |
| 1999-09-28 | 1,700 | 1,741 | 1,700 | 1,711 | 3,300 | 1,711 |
| 1999-09-27 | 1,780 | 1,780 | 1,670 | 1,680 | 5,400 | 1,680 |
| 1999-09-24 | 1,800 | 1,800 | 1,730 | 1,730 | 10,800 | 1,730 |
| 1999-09-22 | 1,730 | 1,800 | 1,720 | 1,800 | 6,800 | 1,800 |
| 1999-09-21 | 1,750 | 1,800 | 1,750 | 1,750 | 11,700 | 1,750 |
| 1999-09-20 | 1,739 | 1,800 | 1,739 | 1,799 | 8,300 | 1,799 |
| 1999-09-17 | 1,800 | 1,800 | 1,720 | 1,799 | 5,500 | 1,799 |
| 1999-09-16 | 1,802 | 1,802 | 1,700 | 1,800 | 9,900 | 1,800 |
| 1999-09-14 | 1,894 | 1,894 | 1,780 | 1,800 | 24,200 | 1,800 |
| 1999-09-13 | 1,741 | 1,910 | 1,740 | 1,899 | 31,600 | 1,899 |
| 1999-09-10 | 1,709 | 1,714 | 1,684 | 1,710 | 18,200 | 1,710 |
| 1999-09-09 | 1,680 | 1,701 | 1,680 | 1,684 | 14,000 | 1,684 |
| 1999-09-08 | 1,697 | 1,698 | 1,671 | 1,698 | 11,800 | 1,698 |
| 1999-09-07 | 1,680 | 1,697 | 1,660 | 1,697 | 11,700 | 1,697 |
| 1999-09-06 | 1,686 | 1,700 | 1,685 | 1,696 | 18,000 | 1,696 |
| 1999-09-03 | 1,730 | 1,730 | 1,680 | 1,686 | 6,100 | 1,686 |
| 1999-09-02 | 1,750 | 1,750 | 1,680 | 1,730 | 5,500 | 1,730 |
| 1999-09-01 | 1,750 | 1,750 | 1,680 | 1,720 | 6,100 | 1,720 |
| 1999-08-31 | 1,701 | 1,730 | 1,690 | 1,695 | 8,300 | 1,695 |
| 1999-08-30 | 1,730 | 1,730 | 1,700 | 1,700 | 9,700 | 1,700 |
| 1999-08-27 | 1,790 | 1,790 | 1,730 | 1,741 | 2,300 | 1,741 |
| 1999-08-26 | 1,750 | 1,750 | 1,730 | 1,730 | 2,100 | 1,730 |
| 1999-08-25 | 1,750 | 1,751 | 1,740 | 1,750 | 5,800 | 1,750 |
| 1999-08-24 | 1,800 | 1,800 | 1,750 | 1,750 | 8,100 | 1,750 |
| 1999-08-23 | 1,800 | 1,800 | 1,750 | 1,750 | 11,300 | 1,750 |
| 1999-08-20 | 1,750 | 1,760 | 1,696 | 1,760 | 9,100 | 1,760 |
| 1999-08-19 | 1,760 | 1,800 | 1,749 | 1,751 | 6,200 | 1,751 |
| 1999-08-18 | 1,770 | 1,779 | 1,750 | 1,750 | 4,800 | 1,750 |
| 1999-08-17 | 1,769 | 1,800 | 1,747 | 1,752 | 4,700 | 1,752 |
| 1999-08-16 | 1,756 | 1,771 | 1,749 | 1,770 | 9,100 | 1,770 |
| 1999-08-13 | 1,800 | 1,800 | 1,750 | 1,751 | 5,900 | 1,751 |
| 1999-08-12 | 1,820 | 1,830 | 1,750 | 1,760 | 8,500 | 1,760 |
| 1999-08-11 | 1,750 | 1,825 | 1,750 | 1,820 | 8,100 | 1,820 |
| 1999-08-10 | 1,750 | 1,751 | 1,711 | 1,750 | 6,300 | 1,750 |
| 1999-08-09 | 1,696 | 1,750 | 1,696 | 1,750 | 5,800 | 1,750 |
| 1999-08-06 | 1,771 | 1,771 | 1,755 | 1,756 | 3,600 | 1,756 |
| 1999-08-05 | 1,800 | 1,800 | 1,770 | 1,770 | 4,300 | 1,770 |
| 1999-08-04 | 1,840 | 1,840 | 1,780 | 1,799 | 10,200 | 1,799 |
| 1999-08-03 | 1,790 | 1,820 | 1,780 | 1,810 | 31,500 | 1,810 |
| 1999-08-02 | 1,800 | 1,820 | 1,771 | 1,820 | 15,200 | 1,820 |
| 1999-07-30 | 1,800 | 1,800 | 1,770 | 1,800 | 11,300 | 1,800 |
| 1999-07-29 | 1,770 | 1,800 | 1,770 | 1,798 | 8,600 | 1,798 |
| 1999-07-28 | 1,766 | 1,800 | 1,749 | 1,800 | 9,300 | 1,800 |
| 1999-07-27 | 1,750 | 1,770 | 1,749 | 1,770 | 22,000 | 1,770 |
| 1999-07-26 | 1,800 | 1,800 | 1,750 | 1,761 | 7,900 | 1,761 |
| 1999-07-23 | 1,770 | 1,800 | 1,735 | 1,800 | 24,200 | 1,800 |
| 1999-07-22 | 1,811 | 1,811 | 1,750 | 1,800 | 24,700 | 1,800 |
| 1999-07-21 | 1,900 | 1,900 | 1,810 | 1,810 | 7,700 | 1,810 |
| 1999-07-19 | 1,800 | 1,860 | 1,795 | 1,802 | 15,700 | 1,802 |
| 1999-07-16 | 1,900 | 1,900 | 1,811 | 1,900 | 25,200 | 1,900 |
| 1999-07-15 | 1,951 | 2,100 | 1,900 | 1,900 | 125,000 | 1,900 |
| 1999-07-14 | 1,951 | 1,951 | 1,889 | 1,951 | 368,000 | 1,951 |
| 1999-07-13 | 1,678 | 1,678 | 1,650 | 1,651 | 8,100 | 1,651 |
| 1999-07-12 | 1,685 | 1,690 | 1,650 | 1,679 | 9,500 | 1,679 |
| 1999-07-09 | 1,690 | 1,690 | 1,660 | 1,685 | 10,800 | 1,685 |
| 1999-07-08 | 1,700 | 1,700 | 1,680 | 1,690 | 22,200 | 1,690 |
| 1999-07-07 | 1,670 | 1,710 | 1,670 | 1,700 | 39,500 | 1,700 |
| 1999-07-06 | 1,655 | 1,710 | 1,650 | 1,680 | 65,200 | 1,680 |
| 1999-07-05 | 1,670 | 1,670 | 1,600 | 1,640 | 25,700 | 1,640 |
| 1999-07-02 | 1,660 | 1,690 | 1,620 | 1,640 | 27,200 | 1,640 |
| 1999-07-01 | 1,590 | 1,650 | 1,563 | 1,640 | 34,300 | 1,640 |
| 1999-06-30 | 1,588 | 1,594 | 1,560 | 1,563 | 23,600 | 1,563 |
| 1999-06-29 | 1,560 | 1,599 | 1,560 | 1,560 | 11,000 | 1,560 |
| 1999-06-28 | 1,560 | 1,560 | 1,550 | 1,560 | 22,100 | 1,560 |
| 1999-06-25 | 1,580 | 1,580 | 1,552 | 1,566 | 9,600 | 1,566 |
| 1999-06-24 | 1,555 | 1,590 | 1,552 | 1,552 | 19,700 | 1,552 |
| 1999-06-23 | 1,585 | 1,594 | 1,551 | 1,555 | 9,600 | 1,555 |
| 1999-06-22 | 1,595 | 1,600 | 1,551 | 1,581 | 25,000 | 1,581 |
| 1999-06-21 | 1,561 | 1,625 | 1,550 | 1,565 | 39,400 | 1,565 |
| 1999-06-18 | 1,582 | 1,582 | 1,529 | 1,531 | 38,800 | 1,531 |
| 1999-06-17 | 1,606 | 1,606 | 1,500 | 1,552 | 32,000 | 1,552 |
| 1999-06-16 | 1,600 | 1,600 | 1,568 | 1,576 | 20,200 | 1,576 |
| 1999-06-15 | 1,623 | 1,623 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1999-06-14 | 1,674 | 1,674 | 1,620 | 1,648 | 4,800 | 1,648 |
| 1999-06-11 | 1,700 | 1,700 | 1,581 | 1,674 | 35,200 | 1,674 |
| 1999-06-10 | 1,650 | 1,690 | 1,610 | 1,642 | 18,900 | 1,642 |
| 1999-06-09 | 1,610 | 1,650 | 1,600 | 1,650 | 22,800 | 1,650 |
| 1999-06-08 | 1,581 | 1,610 | 1,581 | 1,607 | 21,200 | 1,607 |
| 1999-06-07 | 1,551 | 1,580 | 1,550 | 1,580 | 11,100 | 1,580 |
| 1999-06-04 | 1,510 | 1,540 | 1,510 | 1,536 | 2,800 | 1,536 |
| 1999-06-03 | 1,569 | 1,579 | 1,520 | 1,530 | 5,600 | 1,530 |
| 1999-06-02 | 1,580 | 1,580 | 1,552 | 1,570 | 4,000 | 1,570 |
| 1999-06-01 | 1,579 | 1,579 | 1,510 | 1,551 | 5,500 | 1,551 |
| 1999-05-31 | 1,590 | 1,600 | 1,500 | 1,580 | 15,300 | 1,580 |
| 1999-05-28 | 1,550 | 1,600 | 1,500 | 1,580 | 5,700 | 1,580 |
| 1999-05-27 | 1,560 | 1,560 | 1,552 | 1,553 | 2,800 | 1,553 |
| 1999-05-26 | 1,560 | 1,590 | 1,550 | 1,560 | 9,900 | 1,560 |
| 1999-05-25 | 1,550 | 1,600 | 1,550 | 1,570 | 5,800 | 1,570 |
| 1999-05-24 | 1,610 | 1,620 | 1,550 | 1,550 | 14,100 | 1,550 |
| 1999-05-21 | 1,580 | 1,610 | 1,520 | 1,610 | 23,300 | 1,610 |
| 1999-05-20 | 1,580 | 1,600 | 1,520 | 1,560 | 14,900 | 1,560 |
| 1999-05-19 | 1,585 | 1,585 | 1,580 | 1,580 | 11,500 | 1,580 |
| 1999-05-18 | 1,649 | 1,649 | 1,586 | 1,586 | 12,400 | 1,586 |
| 1999-05-17 | 1,650 | 1,650 | 1,580 | 1,632 | 14,500 | 1,632 |
| 1999-05-14 | 1,630 | 1,650 | 1,630 | 1,650 | 14,200 | 1,650 |
| 1999-05-13 | 1,630 | 1,647 | 1,599 | 1,620 | 15,200 | 1,620 |
| 1999-05-12 | 1,680 | 1,690 | 1,640 | 1,650 | 24,800 | 1,650 |
| 1999-05-11 | 1,650 | 1,700 | 1,650 | 1,660 | 13,800 | 1,660 |
| 1999-05-10 | 1,730 | 1,740 | 1,670 | 1,700 | 38,500 | 1,700 |
| 1999-05-07 | 1,650 | 1,765 | 1,640 | 1,700 | 192,900 | 1,700 |
| 1999-05-06 | 1,610 | 1,650 | 1,580 | 1,635 | 99,100 | 1,635 |
| 1999-04-30 | 1,450 | 1,520 | 1,450 | 1,520 | 183,100 | 1,520 |
| 1999-04-28 | 1,401 | 1,425 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1999-04-27 | 1,410 | 1,430 | 1,410 | 1,421 | 4,900 | 1,421 |
| 1999-04-26 | 1,400 | 1,429 | 1,400 | 1,410 | 7,700 | 1,410 |
| 1999-04-23 | 1,399 | 1,400 | 1,390 | 1,400 | 5,300 | 1,400 |
| 1999-04-22 | 1,420 | 1,420 | 1,400 | 1,420 | 3,500 | 1,420 |
| 1999-04-21 | 1,419 | 1,430 | 1,419 | 1,430 | 4,600 | 1,430 |
| 1999-04-20 | 1,395 | 1,440 | 1,395 | 1,439 | 17,100 | 1,439 |
| 1999-04-19 | 1,440 | 1,440 | 1,390 | 1,395 | 13,000 | 1,395 |
| 1999-04-16 | 1,420 | 1,440 | 1,400 | 1,420 | 12,000 | 1,420 |
| 1999-04-15 | 1,440 | 1,450 | 1,420 | 1,442 | 14,500 | 1,442 |
| 1999-04-14 | 1,440 | 1,440 | 1,400 | 1,420 | 5,300 | 1,420 |
| 1999-04-13 | 1,450 | 1,450 | 1,422 | 1,422 | 10,700 | 1,422 |
| 1999-04-12 | 1,450 | 1,450 | 1,388 | 1,388 | 18,200 | 1,388 |
| 1999-04-09 | 1,410 | 1,450 | 1,410 | 1,440 | 14,600 | 1,440 |
| 1999-04-08 | 1,449 | 1,450 | 1,430 | 1,430 | 9,900 | 1,430 |
| 1999-04-07 | 1,449 | 1,450 | 1,440 | 1,450 | 12,000 | 1,450 |
| 1999-04-06 | 1,466 | 1,466 | 1,440 | 1,447 | 15,800 | 1,447 |
| 1999-04-05 | 1,471 | 1,479 | 1,450 | 1,467 | 11,300 | 1,467 |
| 1999-04-02 | 1,485 | 1,485 | 1,450 | 1,450 | 29,900 | 1,450 |
| 1999-04-01 | 1,470 | 1,485 | 1,460 | 1,476 | 24,200 | 1,476 |
| 1999-03-31 | 1,435 | 1,460 | 1,430 | 1,460 | 26,200 | 1,460 |
| 1999-03-30 | 1,450 | 1,450 | 1,424 | 1,435 | 6,600 | 1,435 |
| 1999-03-29 | 1,435 | 1,450 | 1,435 | 1,450 | 4,600 | 1,450 |
| 1999-03-26 | 1,429 | 1,450 | 1,429 | 1,435 | 9,500 | 1,435 |
| 1999-03-25 | 1,450 | 1,460 | 1,440 | 1,459 | 15,200 | 1,459 |
| 1999-03-24 | 1,440 | 1,460 | 1,440 | 1,440 | 15,700 | 1,440 |
| 1999-03-23 | 1,450 | 1,470 | 1,440 | 1,440 | 14,900 | 1,440 |
| 1999-03-19 | 1,400 | 1,450 | 1,400 | 1,450 | 7,900 | 1,450 |
| 1999-03-18 | 1,450 | 1,450 | 1,400 | 1,400 | 11,800 | 1,400 |
| 1999-03-17 | 1,450 | 1,450 | 1,440 | 1,447 | 13,800 | 1,447 |
| 1999-03-16 | 1,410 | 1,480 | 1,410 | 1,410 | 15,200 | 1,410 |
| 1999-03-15 | 1,370 | 1,430 | 1,370 | 1,430 | 5,100 | 1,430 |
| 1999-03-12 | 1,400 | 1,400 | 1,390 | 1,390 | 18,400 | 1,390 |
| 1999-03-11 | 1,349 | 1,400 | 1,348 | 1,389 | 18,600 | 1,389 |
| 1999-03-10 | 1,355 | 1,360 | 1,345 | 1,349 | 13,200 | 1,349 |
| 1999-03-09 | 1,349 | 1,350 | 1,342 | 1,345 | 6,500 | 1,345 |
| 1999-03-08 | 1,350 | 1,360 | 1,300 | 1,360 | 12,000 | 1,360 |
| 1999-03-05 | 1,345 | 1,350 | 1,343 | 1,350 | 10,000 | 1,350 |
| 1999-03-04 | 1,340 | 1,347 | 1,340 | 1,347 | 6,700 | 1,347 |
| 1999-03-03 | 1,300 | 1,335 | 1,290 | 1,335 | 7,400 | 1,335 |
| 1999-03-02 | 1,300 | 1,345 | 1,280 | 1,281 | 7,400 | 1,281 |
| 1999-03-01 | 1,348 | 1,348 | 1,260 | 1,260 | 10,600 | 1,260 |
| 1999-02-26 | 1,310 | 1,350 | 1,309 | 1,348 | 8,300 | 1,348 |
| 1999-02-25 | 1,321 | 1,340 | 1,305 | 1,340 | 5,100 | 1,340 |
| 1999-02-24 | 1,281 | 1,329 | 1,280 | 1,301 | 7,600 | 1,301 |
| 1999-02-23 | 1,350 | 1,360 | 1,250 | 1,269 | 28,000 | 1,269 |
| 1999-02-22 | 1,350 | 1,350 | 1,300 | 1,350 | 17,200 | 1,350 |
| 1999-02-19 | 1,320 | 1,330 | 1,290 | 1,330 | 15,000 | 1,330 |
| 1999-02-18 | 1,275 | 1,315 | 1,275 | 1,310 | 20,800 | 1,310 |
| 1999-02-17 | 1,290 | 1,290 | 1,275 | 1,289 | 3,300 | 1,289 |
| 1999-02-16 | 1,261 | 1,300 | 1,261 | 1,265 | 4,600 | 1,265 |
| 1999-02-15 | 1,260 | 1,289 | 1,260 | 1,260 | 6,200 | 1,260 |
| 1999-02-12 | 1,298 | 1,298 | 1,290 | 1,290 | 2,200 | 1,290 |
| 1999-02-10 | 1,298 | 1,308 | 1,298 | 1,298 | 11,200 | 1,298 |
| 1999-02-09 | 1,290 | 1,298 | 1,250 | 1,298 | 3,900 | 1,298 |
| 1999-02-08 | 1,250 | 1,300 | 1,250 | 1,290 | 2,500 | 1,290 |
| 1999-02-05 | 1,298 | 1,298 | 1,251 | 1,259 | 3,800 | 1,259 |
| 1999-02-04 | 1,300 | 1,300 | 1,250 | 1,299 | 3,200 | 1,299 |
| 1999-02-03 | 1,300 | 1,300 | 1,280 | 1,295 | 3,100 | 1,295 |
| 1999-02-02 | 1,310 | 1,310 | 1,300 | 1,300 | 8,200 | 1,300 |
| 1999-02-01 | 1,310 | 1,320 | 1,300 | 1,300 | 12,600 | 1,300 |
| 1999-01-29 | 1,250 | 1,320 | 1,250 | 1,312 | 31,200 | 1,312 |
| 1999-01-28 | 1,250 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1999-01-27 | 1,220 | 1,250 | 1,210 | 1,227 | 2,300 | 1,227 |
| 1999-01-26 | 1,220 | 1,240 | 1,220 | 1,240 | 9,100 | 1,240 |
| 1999-01-25 | 1,220 | 1,240 | 1,220 | 1,240 | 2,500 | 1,240 |
| 1999-01-22 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1999-01-21 | 1,230 | 1,260 | 1,220 | 1,240 | 4,600 | 1,240 |
| 1999-01-20 | 1,280 | 1,280 | 1,200 | 1,260 | 25,600 | 1,260 |
| 1999-01-19 | 1,269 | 1,274 | 1,262 | 1,274 | 10,000 | 1,274 |
| 1999-01-18 | 1,250 | 1,270 | 1,230 | 1,269 | 17,000 | 1,269 |
| 1999-01-14 | 1,200 | 1,250 | 1,180 | 1,250 | 14,900 | 1,250 |
| 1999-01-13 | 1,170 | 1,230 | 1,170 | 1,230 | 9,200 | 1,230 |
| 1999-01-12 | 1,210 | 1,230 | 1,160 | 1,230 | 14,700 | 1,230 |
| 1999-01-11 | 1,230 | 1,230 | 1,210 | 1,230 | 4,100 | 1,230 |
| 1999-01-08 | 1,220 | 1,250 | 1,210 | 1,231 | 7,000 | 1,231 |
| 1999-01-07 | 1,200 | 1,250 | 1,200 | 1,250 | 18,300 | 1,250 |
| 1999-01-06 | 1,235 | 1,250 | 1,190 | 1,190 | 27,000 | 1,190 |
| 1999-01-05 | 1,280 | 1,280 | 1,231 | 1,235 | 4,900 | 1,235 |
| 1999-01-04 | 1,287 | 1,289 | 1,231 | 1,269 | 3,700 | 1,269 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
