6861 (株)キーエンス 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 | 43,100 | 43,100 | 41,500 | 41,500 | 11,300 | 6,442.06 |
| 1999-12-29 | 40,850 | 43,550 | 40,300 | 42,500 | 33,100 | 6,597.29 |
| 1999-12-28 | 40,000 | 41,150 | 39,950 | 40,600 | 29,000 | 6,302.35 |
| 1999-12-27 | 39,000 | 39,300 | 38,050 | 38,150 | 21,200 | 5,922.04 |
| 1999-12-24 | 39,400 | 40,500 | 38,900 | 39,600 | 36,800 | 6,147.12 |
| 1999-12-22 | 36,800 | 38,200 | 36,800 | 38,200 | 24,900 | 5,929.80 |
| 1999-12-21 | 37,050 | 37,100 | 36,200 | 37,000 | 23,400 | 5,743.52 |
| 1999-12-20 | 37,950 | 38,200 | 36,200 | 37,050 | 41,100 | 5,751.28 |
| 1999-12-17 | 36,400 | 38,200 | 36,000 | 36,950 | 80,400 | 5,735.76 |
| 1999-12-16 | 36,150 | 36,750 | 35,200 | 36,750 | 78,800 | 5,704.71 |
| 1999-12-15 | 37,650 | 37,800 | 36,750 | 36,800 | 166,400 | 5,712.48 |
| 1999-12-14 | 37,650 | 39,750 | 37,050 | 39,750 | 137,000 | 6,170.41 |
| 1999-12-13 | 34,650 | 36,750 | 34,500 | 36,750 | 80,800 | 5,704.71 |
| 1999-12-10 | 31,900 | 34,200 | 31,650 | 33,750 | 100,500 | 5,239.02 |
| 1999-12-09 | 31,800 | 31,800 | 31,300 | 31,450 | 46,500 | 4,881.99 |
| 1999-12-08 | 31,500 | 32,450 | 31,450 | 32,100 | 46,800 | 4,982.89 |
| 1999-12-07 | 33,000 | 34,100 | 32,100 | 32,100 | 105,400 | 4,982.89 |
| 1999-12-06 | 30,000 | 31,400 | 29,600 | 31,400 | 81,500 | 4,874.23 |
| 1999-12-03 | 29,110 | 29,400 | 28,600 | 29,400 | 50,600 | 4,563.77 |
| 1999-12-02 | 28,100 | 28,900 | 27,780 | 28,510 | 75,100 | 4,425.62 |
| 1999-12-01 | 28,660 | 28,660 | 27,750 | 27,810 | 41,400 | 4,316.96 |
| 1999-11-30 | 29,000 | 29,100 | 27,820 | 29,000 | 46,300 | 4,501.68 |
| 1999-11-29 | 28,650 | 29,300 | 28,550 | 29,300 | 75,700 | 4,548.25 |
| 1999-11-26 | 28,500 | 28,600 | 27,290 | 28,550 | 36,300 | 4,431.83 |
| 1999-11-25 | 28,600 | 28,610 | 27,700 | 28,100 | 40,000 | 4,361.97 |
| 1999-11-24 | 27,620 | 28,000 | 27,610 | 28,000 | 52,400 | 4,346.45 |
| 1999-11-22 | 28,000 | 28,100 | 27,600 | 27,600 | 38,300 | 4,284.36 |
| 1999-11-19 | 27,800 | 28,160 | 27,700 | 27,800 | 37,000 | 4,315.40 |
| 1999-11-18 | 28,000 | 28,130 | 27,400 | 27,800 | 39,800 | 4,315.40 |
| 1999-11-17 | 28,500 | 28,500 | 28,000 | 28,340 | 39,600 | 4,399.23 |
| 1999-11-16 | 28,100 | 28,400 | 27,900 | 28,160 | 45,000 | 4,371.29 |
| 1999-11-15 | 27,950 | 28,130 | 27,100 | 27,700 | 70,400 | 4,299.88 |
| 1999-11-12 | 29,000 | 29,100 | 28,350 | 28,350 | 46,000 | 4,400.78 |
| 1999-11-11 | 29,000 | 29,290 | 28,300 | 28,600 | 43,500 | 4,439.59 |
| 1999-11-10 | 28,720 | 28,720 | 28,520 | 28,680 | 56,500 | 4,452.01 |
| 1999-11-09 | 28,700 | 29,510 | 28,530 | 29,320 | 32,200 | 4,551.35 |
| 1999-11-08 | 28,400 | 29,600 | 28,350 | 28,900 | 52,100 | 4,486.16 |
| 1999-11-05 | 27,660 | 28,500 | 27,660 | 28,400 | 55,100 | 4,408.54 |
| 1999-11-04 | 28,000 | 28,200 | 27,650 | 27,670 | 53,500 | 4,295.22 |
| 1999-11-02 | 26,950 | 27,100 | 26,710 | 27,000 | 22,900 | 4,191.22 |
| 1999-11-01 | 27,540 | 27,700 | 26,950 | 26,950 | 42,400 | 4,183.46 |
| 1999-10-29 | 28,000 | 28,010 | 27,610 | 27,950 | 37,700 | 4,338.69 |
| 1999-10-28 | 27,400 | 27,510 | 27,250 | 27,500 | 25,900 | 4,268.83 |
| 1999-10-27 | 27,800 | 28,000 | 27,600 | 28,000 | 29,200 | 4,346.45 |
| 1999-10-26 | 27,950 | 28,000 | 27,400 | 27,800 | 35,800 | 4,315.40 |
| 1999-10-25 | 27,800 | 28,300 | 27,460 | 27,640 | 35,900 | 4,290.57 |
| 1999-10-22 | 27,250 | 27,800 | 27,170 | 27,650 | 29,500 | 4,292.12 |
| 1999-10-21 | 27,100 | 27,190 | 26,960 | 27,070 | 36,200 | 4,202.08 |
| 1999-10-20 | 26,500 | 27,380 | 26,400 | 27,010 | 39,500 | 4,192.77 |
| 1999-10-19 | 27,000 | 27,000 | 26,050 | 26,050 | 20,100 | 4,043.75 |
| 1999-10-18 | 26,380 | 26,700 | 25,830 | 26,300 | 45,800 | 4,082.56 |
| 1999-10-15 | 27,900 | 27,900 | 27,590 | 27,590 | 27,800 | 4,282.80 |
| 1999-10-14 | 28,000 | 28,000 | 27,010 | 27,100 | 24,900 | 4,206.74 |
| 1999-10-13 | 27,410 | 27,950 | 27,200 | 27,760 | 23,100 | 4,309.19 |
| 1999-10-12 | 27,800 | 28,220 | 27,670 | 27,810 | 27,900 | 4,316.96 |
| 1999-10-08 | 28,100 | 28,100 | 27,400 | 27,500 | 19,500 | 4,268.83 |
| 1999-10-07 | 28,410 | 28,950 | 27,700 | 27,700 | 40,500 | 4,299.88 |
| 1999-10-06 | 27,400 | 27,840 | 27,390 | 27,610 | 22,000 | 4,285.91 |
| 1999-10-05 | 28,680 | 29,000 | 27,970 | 28,000 | 24,100 | 4,346.45 |
| 1999-10-04 | 29,280 | 29,280 | 28,390 | 28,500 | 81,100 | 4,424.06 |
| 1999-10-01 | 28,500 | 28,500 | 28,320 | 28,480 | 30,900 | 4,420.96 |
| 1999-09-30 | 28,560 | 29,000 | 28,360 | 28,500 | 37,600 | 4,424.06 |
| 1999-09-29 | 28,640 | 28,640 | 26,700 | 27,360 | 20,100 | 4,247.10 |
| 1999-09-28 | 27,770 | 28,800 | 27,310 | 28,240 | 29,700 | 4,383.70 |
| 1999-09-27 | 25,500 | 26,970 | 25,490 | 26,970 | 34,700 | 4,186.56 |
| 1999-09-24 | 26,700 | 26,700 | 24,970 | 24,970 | 46,600 | 3,876.10 |
| 1999-09-22 | 26,760 | 27,160 | 26,760 | 26,970 | 77,200 | 4,186.56 |
| 1999-09-21 | 28,500 | 28,600 | 28,340 | 28,360 | 53,000 | 4,402.33 |
| 1999-09-20 | 29,100 | 29,280 | 27,700 | 28,500 | 32,000 | 4,424.06 |
| 1999-09-17 | 27,500 | 27,640 | 26,500 | 27,500 | 70,700 | 4,268.83 |
| 1999-09-16 | 27,700 | 27,790 | 27,700 | 27,700 | 56,700 | 4,299.88 |
| 1999-09-14 | 29,660 | 30,000 | 29,500 | 29,700 | 93,100 | 4,610.34 |
| 1999-09-13 | 27,350 | 28,460 | 27,150 | 28,460 | 44,400 | 4,417.85 |
| 1999-09-10 | 26,710 | 27,400 | 26,710 | 27,350 | 50,000 | 4,245.55 |
| 1999-09-09 | 26,500 | 27,000 | 26,450 | 26,970 | 29,500 | 4,186.56 |
| 1999-09-08 | 26,000 | 26,290 | 25,820 | 26,000 | 31,100 | 4,035.99 |
| 1999-09-07 | 25,500 | 25,800 | 25,020 | 25,600 | 54,800 | 3,973.90 |
| 1999-09-06 | 26,410 | 27,100 | 26,410 | 26,800 | 50,900 | 4,160.17 |
| 1999-09-03 | 25,500 | 26,310 | 25,500 | 26,210 | 40,500 | 4,068.59 |
| 1999-09-02 | 25,490 | 25,700 | 25,300 | 25,560 | 40,000 | 3,967.69 |
| 1999-09-01 | 25,000 | 25,490 | 24,910 | 25,490 | 33,500 | 3,956.82 |
| 1999-08-31 | 24,480 | 25,000 | 24,480 | 24,850 | 31,800 | 3,857.47 |
| 1999-08-30 | 24,740 | 25,080 | 24,580 | 25,080 | 43,400 | 3,893.18 |
| 1999-08-27 | 25,200 | 25,200 | 25,120 | 25,150 | 35,800 | 3,904.04 |
| 1999-08-26 | 24,910 | 25,500 | 24,910 | 25,400 | 62,800 | 3,942.85 |
| 1999-08-25 | 24,260 | 24,460 | 23,900 | 24,310 | 55,300 | 3,773.65 |
| 1999-08-24 | 25,000 | 25,140 | 24,990 | 25,060 | 60,600 | 3,890.07 |
| 1999-08-23 | 23,800 | 24,500 | 23,600 | 24,310 | 34,500 | 3,773.65 |
| 1999-08-20 | 24,500 | 24,500 | 24,010 | 24,150 | 40,700 | 3,748.81 |
| 1999-08-19 | 24,710 | 25,010 | 24,710 | 24,960 | 41,100 | 3,874.55 |
| 1999-08-18 | 24,500 | 25,090 | 24,500 | 25,000 | 69,400 | 3,880.76 |
| 1999-08-17 | 24,700 | 24,700 | 24,150 | 24,450 | 23,900 | 3,795.38 |
| 1999-08-16 | 24,600 | 25,290 | 24,500 | 25,100 | 110,700 | 3,896.28 |
| 1999-08-13 | 22,800 | 23,300 | 22,790 | 23,300 | 20,300 | 3,616.87 |
| 1999-08-12 | 22,800 | 22,800 | 22,060 | 22,450 | 21,900 | 3,484.92 |
| 1999-08-11 | 22,700 | 23,100 | 22,500 | 22,800 | 58,400 | 3,539.25 |
| 1999-08-10 | 22,490 | 22,900 | 22,090 | 22,900 | 15,000 | 3,554.77 |
| 1999-08-09 | 22,000 | 22,950 | 21,500 | 22,690 | 47,400 | 3,522.18 |
| 1999-08-06 | 22,960 | 23,020 | 22,500 | 23,000 | 37,100 | 3,570.30 |
| 1999-08-05 | 22,500 | 22,800 | 22,020 | 22,550 | 48,200 | 3,500.44 |
| 1999-08-04 | 22,700 | 23,350 | 22,690 | 23,010 | 79,800 | 3,571.85 |
| 1999-08-03 | 22,200 | 22,490 | 22,200 | 22,490 | 66,600 | 3,491.13 |
| 1999-08-02 | 22,280 | 22,280 | 22,080 | 22,200 | 45,000 | 3,446.11 |
| 1999-07-30 | 21,510 | 22,300 | 21,510 | 22,300 | 51,900 | 3,461.64 |
| 1999-07-29 | 22,100 | 22,100 | 21,610 | 21,900 | 30,400 | 3,399.54 |
| 1999-07-28 | 20,700 | 21,360 | 20,630 | 21,300 | 46,600 | 3,306.41 |
| 1999-07-27 | 20,610 | 21,390 | 20,610 | 20,900 | 29,400 | 3,244.31 |
| 1999-07-26 | 20,500 | 20,800 | 20,500 | 20,500 | 20,000 | 3,182.22 |
| 1999-07-23 | 20,200 | 21,200 | 20,200 | 20,590 | 68,000 | 3,196.19 |
| 1999-07-22 | 21,420 | 21,420 | 19,980 | 19,980 | 40,700 | 3,101.50 |
| 1999-07-21 | 22,040 | 22,040 | 21,360 | 21,420 | 47,100 | 3,325.03 |
| 1999-07-19 | 23,190 | 23,380 | 22,000 | 22,240 | 23,100 | 3,452.32 |
| 1999-07-16 | 23,500 | 23,670 | 23,300 | 23,390 | 21,700 | 3,630.84 |
| 1999-07-15 | 22,980 | 24,000 | 22,970 | 23,900 | 46,700 | 3,710 |
| 1999-07-14 | 22,600 | 22,980 | 22,500 | 22,980 | 55,500 | 3,567.19 |
| 1999-07-13 | 22,300 | 22,630 | 22,300 | 22,450 | 30,600 | 3,484.92 |
| 1999-07-12 | 22,100 | 22,600 | 22,100 | 22,220 | 26,500 | 3,449.22 |
| 1999-07-09 | 22,090 | 22,190 | 21,840 | 22,100 | 35,100 | 3,430.59 |
| 1999-07-08 | 22,000 | 22,100 | 21,500 | 21,520 | 23,700 | 3,340.56 |
| 1999-07-07 | 21,900 | 22,000 | 21,400 | 21,800 | 43,500 | 3,384.02 |
| 1999-07-06 | 22,200 | 22,350 | 22,100 | 22,300 | 90,900 | 3,461.64 |
| 1999-07-05 | 22,100 | 22,300 | 22,100 | 22,300 | 79,700 | 3,461.64 |
| 1999-07-02 | 22,200 | 22,280 | 21,830 | 22,000 | 41,000 | 3,415.07 |
| 1999-07-01 | 21,980 | 22,000 | 21,750 | 22,000 | 55,800 | 3,415.07 |
| 1999-06-30 | 21,500 | 22,450 | 21,000 | 21,180 | 108,300 | 3,287.78 |
| 1999-06-29 | 20,700 | 20,900 | 20,500 | 20,790 | 31,400 | 3,227.24 |
| 1999-06-28 | 20,130 | 20,500 | 20,130 | 20,400 | 20,400 | 3,166.70 |
| 1999-06-25 | 20,070 | 20,100 | 20,070 | 20,100 | 21,400 | 3,120.13 |
| 1999-06-24 | 20,180 | 20,380 | 20,000 | 20,070 | 39,700 | 3,115.47 |
| 1999-06-23 | 19,700 | 20,500 | 19,700 | 20,110 | 34,500 | 3,121.68 |
| 1999-06-22 | 20,200 | 20,500 | 19,980 | 20,500 | 27,900 | 3,182.22 |
| 1999-06-21 | 19,830 | 20,300 | 19,830 | 20,080 | 39,100 | 3,117.03 |
| 1999-06-18 | 19,830 | 19,930 | 19,640 | 19,830 | 44,500 | 3,078.22 |
| 1999-06-17 | 19,400 | 19,730 | 19,400 | 19,630 | 52,500 | 3,047.17 |
| 1999-06-16 | 19,050 | 19,350 | 19,040 | 19,300 | 43,100 | 2,995.95 |
| 1999-06-15 | 18,940 | 19,200 | 18,900 | 19,030 | 57,600 | 2,954.03 |
| 1999-06-14 | 18,610 | 18,850 | 18,220 | 18,740 | 45,200 | 2,909.02 |
| 1999-06-11 | 17,900 | 18,550 | 17,900 | 18,210 | 85,600 | 2,826.74 |
| 1999-06-10 | 18,000 | 18,100 | 17,860 | 17,900 | 49,600 | 2,778.62 |
| 1999-06-09 | 18,000 | 18,000 | 17,860 | 17,860 | 59,900 | 2,772.41 |
| 1999-06-08 | 17,940 | 18,000 | 17,740 | 18,000 | 21,700 | 2,794.15 |
| 1999-06-07 | 17,690 | 17,970 | 17,690 | 17,940 | 37,700 | 2,784.83 |
| 1999-06-04 | 17,500 | 17,600 | 17,380 | 17,580 | 46,200 | 2,728.95 |
| 1999-06-03 | 17,860 | 17,870 | 17,560 | 17,700 | 26,600 | 2,747.58 |
| 1999-06-02 | 17,870 | 18,200 | 17,870 | 18,060 | 22,200 | 2,803.46 |
| 1999-06-01 | 17,740 | 17,870 | 17,550 | 17,870 | 26,700 | 2,773.97 |
| 1999-05-31 | 17,990 | 18,300 | 17,990 | 18,140 | 28,100 | 2,815.88 |
| 1999-05-28 | 17,700 | 17,700 | 17,500 | 17,500 | 33,500 | 2,716.53 |
| 1999-05-27 | 18,190 | 18,200 | 17,400 | 18,000 | 21,200 | 2,794.15 |
| 1999-05-26 | 18,390 | 18,800 | 18,390 | 18,390 | 47,800 | 2,854.69 |
| 1999-05-25 | 18,400 | 19,000 | 18,200 | 18,990 | 82,500 | 2,947.82 |
| 1999-05-24 | 17,950 | 18,200 | 17,680 | 18,200 | 31,000 | 2,825.19 |
| 1999-05-21 | 17,950 | 17,950 | 17,700 | 17,950 | 27,800 | 2,786.38 |
| 1999-05-20 | 17,600 | 17,600 | 17,300 | 17,470 | 37,300 | 2,711.87 |
| 1999-05-19 | 17,500 | 17,590 | 17,080 | 17,200 | 70,500 | 2,669.96 |
| 1999-05-18 | 18,100 | 18,150 | 17,870 | 17,900 | 54,100 | 2,778.62 |
| 1999-05-17 | 17,800 | 17,990 | 17,630 | 17,990 | 48,500 | 2,792.59 |
| 1999-05-14 | 17,410 | 17,600 | 17,240 | 17,600 | 26,200 | 2,732.05 |
| 1999-05-13 | 17,310 | 17,310 | 17,160 | 17,250 | 31,900 | 2,677.72 |
| 1999-05-12 | 17,500 | 17,950 | 17,500 | 17,800 | 21,100 | 2,763.10 |
| 1999-05-11 | 17,750 | 17,790 | 17,400 | 17,790 | 26,600 | 2,761.55 |
| 1999-05-10 | 17,200 | 17,790 | 17,200 | 17,790 | 43,400 | 2,761.55 |
| 1999-05-07 | 17,620 | 18,000 | 17,330 | 18,000 | 78,100 | 2,794.15 |
| 1999-05-06 | 18,190 | 18,500 | 18,040 | 18,420 | 63,300 | 2,859.34 |
| 1999-04-30 | 18,140 | 18,140 | 17,320 | 17,940 | 23,400 | 2,784.83 |
| 1999-04-28 | 17,610 | 18,000 | 17,610 | 17,940 | 33,200 | 2,784.83 |
| 1999-04-27 | 17,400 | 17,600 | 17,400 | 17,410 | 31,100 | 2,702.56 |
| 1999-04-26 | 18,000 | 18,100 | 17,800 | 18,000 | 30,600 | 2,794.15 |
| 1999-04-23 | 17,900 | 18,000 | 17,850 | 18,000 | 24,600 | 2,794.15 |
| 1999-04-22 | 17,700 | 17,850 | 17,560 | 17,770 | 25,500 | 2,758.44 |
| 1999-04-21 | 17,300 | 18,000 | 17,200 | 17,700 | 22,300 | 2,747.58 |
| 1999-04-20 | 17,290 | 17,390 | 17,100 | 17,300 | 19,200 | 2,685.48 |
| 1999-04-19 | 17,300 | 17,400 | 17,100 | 17,350 | 25,700 | 2,693.25 |
| 1999-04-16 | 17,300 | 17,350 | 17,100 | 17,100 | 38,000 | 2,654.44 |
| 1999-04-15 | 17,050 | 17,150 | 17,000 | 17,100 | 92,500 | 2,654.44 |
| 1999-04-14 | 17,100 | 17,300 | 17,090 | 17,300 | 66,600 | 2,685.48 |
| 1999-04-13 | 17,200 | 17,300 | 17,160 | 17,170 | 60,500 | 2,665.30 |
| 1999-04-12 | 17,320 | 17,320 | 17,200 | 17,200 | 55,400 | 2,669.96 |
| 1999-04-09 | 17,640 | 17,670 | 17,500 | 17,520 | 51,000 | 2,719.64 |
| 1999-04-08 | 17,510 | 17,650 | 17,500 | 17,640 | 34,600 | 2,738.26 |
| 1999-04-07 | 17,510 | 18,090 | 17,510 | 17,690 | 30,800 | 2,746.02 |
| 1999-04-06 | 18,060 | 18,210 | 17,500 | 17,600 | 31,600 | 2,732.05 |
| 1999-04-05 | 18,070 | 18,270 | 18,050 | 18,050 | 23,300 | 2,801.91 |
| 1999-04-02 | 17,890 | 18,300 | 17,710 | 18,270 | 49,800 | 2,836.06 |
| 1999-04-01 | 17,400 | 17,900 | 17,390 | 17,510 | 74,300 | 2,718.08 |
| 1999-03-31 | 17,700 | 17,710 | 17,450 | 17,700 | 57,300 | 2,747.58 |
| 1999-03-30 | 17,760 | 17,800 | 17,500 | 17,500 | 62,200 | 2,716.53 |
| 1999-03-29 | 17,700 | 17,900 | 17,700 | 17,810 | 27,300 | 2,764.65 |
| 1999-03-26 | 17,600 | 17,700 | 17,510 | 17,550 | 33,300 | 2,724.29 |
| 1999-03-25 | 17,400 | 17,600 | 17,400 | 17,490 | 59,600 | 2,714.98 |
| 1999-03-24 | 17,200 | 17,300 | 17,100 | 17,200 | 50,800 | 2,669.96 |
| 1999-03-23 | 17,480 | 17,480 | 16,500 | 16,700 | 52,400 | 2,592.35 |
| 1999-03-19 | 17,010 | 17,100 | 16,410 | 16,410 | 57,700 | 2,547.33 |
| 1999-03-18 | 17,240 | 17,300 | 16,500 | 16,500 | 70,300 | 2,561.30 |
| 1999-03-17 | 17,100 | 17,140 | 16,890 | 16,900 | 36,200 | 2,623.39 |
| 1999-03-16 | 16,500 | 17,100 | 16,410 | 17,100 | 49,100 | 2,654.44 |
| 1999-03-15 | 16,700 | 16,750 | 16,500 | 16,750 | 72,000 | 2,600.11 |
| 1999-03-12 | 17,000 | 17,110 | 16,860 | 17,100 | 111,400 | 2,654.44 |
| 1999-03-11 | 17,110 | 17,110 | 16,400 | 16,860 | 127,900 | 2,617.18 |
| 1999-03-10 | 15,600 | 16,580 | 15,600 | 16,510 | 154,500 | 2,562.85 |
| 1999-03-09 | 15,500 | 15,690 | 15,450 | 15,570 | 113,300 | 2,416.94 |
| 1999-03-08 | 14,500 | 15,350 | 14,490 | 15,000 | 146,400 | 2,328.46 |
| 1999-03-05 | 14,000 | 14,500 | 13,990 | 14,500 | 166,000 | 2,250.84 |
| 1999-03-04 | 13,880 | 14,000 | 13,850 | 13,850 | 30,000 | 2,149.94 |
| 1999-03-03 | 13,850 | 13,990 | 13,800 | 13,990 | 42,300 | 2,171.67 |
| 1999-03-02 | 14,010 | 14,010 | 13,710 | 13,850 | 24,200 | 2,149.94 |
| 1999-03-01 | 13,720 | 13,920 | 13,650 | 13,650 | 10,300 | 2,118.89 |
| 1999-02-26 | 13,800 | 14,020 | 13,800 | 13,980 | 28,300 | 2,170.12 |
| 1999-02-25 | 14,000 | 14,010 | 13,990 | 14,000 | 64,400 | 2,173.22 |
| 1999-02-24 | 13,710 | 14,030 | 13,710 | 14,000 | 37,100 | 2,173.22 |
| 1999-02-23 | 14,100 | 14,140 | 13,310 | 13,310 | 53,600 | 2,066.12 |
| 1999-02-22 | 13,900 | 14,090 | 13,900 | 14,020 | 44,700 | 2,176.33 |
| 1999-02-19 | 13,300 | 13,900 | 13,290 | 13,710 | 15,600 | 2,128.21 |
| 1999-02-18 | 13,310 | 13,330 | 13,290 | 13,290 | 10,800 | 2,063.01 |
| 1999-02-17 | 13,500 | 13,700 | 13,310 | 13,310 | 44,400 | 2,066.12 |
| 1999-02-16 | 13,550 | 13,680 | 13,330 | 13,330 | 38,000 | 2,069.22 |
| 1999-02-15 | 14,100 | 14,100 | 13,800 | 13,870 | 31,400 | 2,153.04 |
| 1999-02-12 | 14,170 | 14,180 | 14,000 | 14,000 | 38,300 | 2,173.22 |
| 1999-02-10 | 14,170 | 14,180 | 14,030 | 14,170 | 43,800 | 2,199.61 |
| 1999-02-09 | 13,700 | 13,960 | 13,700 | 13,820 | 71,800 | 2,145.28 |
| 1999-02-08 | 13,600 | 13,700 | 13,600 | 13,640 | 10,600 | 2,117.34 |
| 1999-02-05 | 13,600 | 13,620 | 13,600 | 13,600 | 30,900 | 2,111.13 |
| 1999-02-04 | 13,810 | 13,960 | 13,700 | 13,800 | 29,800 | 2,142.18 |
| 1999-02-03 | 13,900 | 13,910 | 13,900 | 13,900 | 31,700 | 2,157.70 |
| 1999-02-02 | 14,100 | 14,100 | 13,900 | 13,900 | 19,400 | 2,157.70 |
| 1999-02-01 | 14,100 | 14,110 | 13,950 | 14,070 | 17,100 | 2,184.09 |
| 1999-01-29 | 13,610 | 14,000 | 13,610 | 13,830 | 33,300 | 2,146.84 |
| 1999-01-28 | 13,550 | 13,800 | 13,550 | 13,600 | 55,600 | 2,111.13 |
| 1999-01-27 | 13,500 | 13,540 | 13,490 | 13,510 | 24,200 | 2,097.16 |
| 1999-01-26 | 13,500 | 13,500 | 13,100 | 13,400 | 42,700 | 2,080.09 |
| 1999-01-25 | 13,510 | 13,650 | 13,060 | 13,600 | 18,100 | 2,111.13 |
| 1999-01-22 | 13,680 | 13,690 | 13,500 | 13,500 | 14,800 | 2,095.61 |
| 1999-01-21 | 13,400 | 13,690 | 13,400 | 13,690 | 33,800 | 2,125.10 |
| 1999-01-20 | 13,400 | 13,500 | 13,400 | 13,450 | 61,000 | 2,087.85 |
| 1999-01-19 | 13,410 | 13,510 | 13,230 | 13,390 | 53,900 | 2,078.53 |
| 1999-01-18 | 13,500 | 13,950 | 13,500 | 13,950 | 31,200 | 2,165.46 |
| 1999-01-14 | 13,600 | 13,630 | 13,500 | 13,560 | 51,600 | 2,104.92 |
| 1999-01-13 | 13,700 | 13,800 | 13,600 | 13,750 | 60,500 | 2,134.42 |
| 1999-01-12 | 13,920 | 14,000 | 13,700 | 13,800 | 7,000 | 2,142.18 |
| 1999-01-11 | 14,200 | 14,200 | 13,910 | 13,910 | 15,600 | 2,159.25 |
| 1999-01-08 | 13,900 | 14,200 | 13,900 | 14,000 | 20,200 | 2,173.22 |
| 1999-01-07 | 14,330 | 14,350 | 13,700 | 13,700 | 25,400 | 2,126.66 |
| 1999-01-06 | 13,750 | 13,930 | 13,600 | 13,930 | 13,000 | 2,162.36 |
| 1999-01-05 | 13,800 | 13,800 | 13,630 | 13,780 | 27,800 | 2,139.07 |
| 1999-01-04 | 13,800 | 13,800 | 13,710 | 13,770 | 8,200 | 2,137.52 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
