6954 ファナック(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 | 13,500 | 13,700 | 12,980 | 13,010 | 617,500 | 2,602 |
| 1999-12-29 | 13,800 | 14,900 | 13,500 | 13,890 | 1,955,300 | 2,778 |
| 1999-12-28 | 11,590 | 13,290 | 11,510 | 13,290 | 2,238,300 | 2,658 |
| 1999-12-27 | 11,040 | 11,540 | 10,820 | 11,290 | 918,600 | 2,258 |
| 1999-12-24 | 11,140 | 11,450 | 11,000 | 11,010 | 1,743,300 | 2,202 |
| 1999-12-22 | 9,960 | 10,740 | 9,790 | 10,740 | 2,901,100 | 2,148 |
| 1999-12-21 | 9,560 | 9,890 | 9,560 | 9,860 | 1,550,000 | 1,972 |
| 1999-12-20 | 9,540 | 9,650 | 9,260 | 9,520 | 561,500 | 1,904 |
| 1999-12-17 | 9,500 | 9,580 | 9,370 | 9,430 | 323,200 | 1,886 |
| 1999-12-16 | 9,590 | 9,590 | 9,360 | 9,500 | 374,600 | 1,900 |
| 1999-12-15 | 9,450 | 9,620 | 9,400 | 9,590 | 622,400 | 1,918 |
| 1999-12-14 | 9,620 | 9,670 | 9,320 | 9,450 | 848,000 | 1,890 |
| 1999-12-13 | 9,430 | 9,690 | 9,300 | 9,650 | 1,503,500 | 1,930 |
| 1999-12-10 | 9,150 | 9,510 | 9,070 | 9,430 | 2,120,200 | 1,886 |
| 1999-12-09 | 9,080 | 9,150 | 8,980 | 9,060 | 423,600 | 1,812 |
| 1999-12-08 | 8,970 | 9,070 | 8,890 | 9,010 | 390,300 | 1,802 |
| 1999-12-07 | 8,990 | 9,000 | 8,820 | 8,990 | 358,500 | 1,798 |
| 1999-12-06 | 8,900 | 9,080 | 8,730 | 9,020 | 549,400 | 1,804 |
| 1999-12-03 | 8,350 | 8,650 | 8,300 | 8,630 | 576,200 | 1,726 |
| 1999-12-02 | 8,430 | 8,520 | 8,050 | 8,150 | 382,900 | 1,630 |
| 1999-12-01 | 8,490 | 8,700 | 8,400 | 8,400 | 391,300 | 1,680 |
| 1999-11-30 | 8,710 | 8,750 | 8,410 | 8,500 | 283,400 | 1,700 |
| 1999-11-29 | 8,760 | 8,810 | 8,590 | 8,810 | 437,400 | 1,762 |
| 1999-11-26 | 8,820 | 9,010 | 8,800 | 8,810 | 378,100 | 1,762 |
| 1999-11-25 | 9,260 | 9,340 | 8,660 | 8,760 | 488,600 | 1,752 |
| 1999-11-24 | 9,240 | 9,500 | 9,130 | 9,240 | 946,700 | 1,848 |
| 1999-11-22 | 9,040 | 9,270 | 8,960 | 9,250 | 520,000 | 1,850 |
| 1999-11-19 | 8,800 | 9,170 | 8,790 | 9,040 | 648,000 | 1,808 |
| 1999-11-18 | 8,750 | 8,780 | 8,630 | 8,630 | 349,900 | 1,726 |
| 1999-11-17 | 8,970 | 8,970 | 8,560 | 8,840 | 379,500 | 1,768 |
| 1999-11-16 | 8,850 | 8,900 | 8,790 | 8,850 | 283,600 | 1,770 |
| 1999-11-15 | 9,100 | 9,130 | 8,850 | 8,950 | 465,100 | 1,790 |
| 1999-11-12 | 9,010 | 9,140 | 8,870 | 8,900 | 395,500 | 1,780 |
| 1999-11-11 | 9,250 | 9,320 | 8,910 | 8,910 | 713,300 | 1,782 |
| 1999-11-10 | 9,250 | 9,470 | 9,000 | 9,350 | 601,100 | 1,870 |
| 1999-11-09 | 9,190 | 9,580 | 9,190 | 9,350 | 1,723,800 | 1,870 |
| 1999-11-08 | 8,990 | 9,170 | 8,850 | 9,090 | 1,278,300 | 1,818 |
| 1999-11-05 | 8,530 | 8,950 | 8,400 | 8,900 | 1,951,600 | 1,780 |
| 1999-11-04 | 8,400 | 8,500 | 8,390 | 8,450 | 1,591,900 | 1,690 |
| 1999-11-02 | 7,990 | 8,300 | 7,970 | 8,300 | 908,500 | 1,660 |
| 1999-11-01 | 8,100 | 8,140 | 7,900 | 8,000 | 638,400 | 1,600 |
| 1999-10-29 | 7,850 | 8,100 | 7,760 | 8,100 | 854,400 | 1,620 |
| 1999-10-28 | 7,780 | 7,850 | 7,600 | 7,710 | 543,800 | 1,542 |
| 1999-10-27 | 7,940 | 7,990 | 7,640 | 7,740 | 485,800 | 1,548 |
| 1999-10-26 | 8,030 | 8,240 | 7,980 | 8,030 | 756,600 | 1,606 |
| 1999-10-25 | 7,560 | 8,200 | 7,560 | 8,130 | 770,800 | 1,626 |
| 1999-10-22 | 7,760 | 7,800 | 7,430 | 7,500 | 496,100 | 1,500 |
| 1999-10-21 | 7,570 | 7,890 | 7,530 | 7,660 | 282,100 | 1,532 |
| 1999-10-20 | 7,500 | 7,660 | 7,450 | 7,500 | 613,300 | 1,500 |
| 1999-10-19 | 7,530 | 7,550 | 7,310 | 7,400 | 415,300 | 1,480 |
| 1999-10-18 | 7,280 | 7,650 | 7,280 | 7,580 | 405,400 | 1,516 |
| 1999-10-15 | 7,840 | 7,880 | 7,600 | 7,680 | 192,700 | 1,536 |
| 1999-10-14 | 7,980 | 8,010 | 7,810 | 7,840 | 491,200 | 1,568 |
| 1999-10-13 | 8,000 | 8,170 | 7,980 | 7,980 | 859,300 | 1,596 |
| 1999-10-12 | 7,990 | 8,200 | 7,950 | 8,200 | 1,142,100 | 1,640 |
| 1999-10-08 | 7,600 | 7,800 | 7,490 | 7,790 | 702,000 | 1,558 |
| 1999-10-07 | 7,540 | 7,600 | 7,400 | 7,600 | 519,800 | 1,520 |
| 1999-10-06 | 7,480 | 7,540 | 7,440 | 7,490 | 357,100 | 1,498 |
| 1999-10-05 | 7,540 | 7,620 | 7,350 | 7,440 | 659,600 | 1,488 |
| 1999-10-04 | 7,400 | 7,500 | 7,310 | 7,480 | 472,000 | 1,496 |
| 1999-10-01 | 7,150 | 7,450 | 7,060 | 7,420 | 437,500 | 1,484 |
| 1999-09-30 | 7,100 | 7,350 | 7,080 | 7,240 | 266,500 | 1,448 |
| 1999-09-29 | 7,150 | 7,150 | 6,960 | 7,000 | 173,400 | 1,400 |
| 1999-09-28 | 7,170 | 7,260 | 7,000 | 7,250 | 125,600 | 1,450 |
| 1999-09-27 | 6,940 | 7,050 | 6,870 | 6,870 | 146,800 | 1,374 |
| 1999-09-24 | 7,000 | 7,040 | 6,690 | 6,850 | 595,700 | 1,370 |
| 1999-09-22 | 7,020 | 7,210 | 7,020 | 7,120 | 481,400 | 1,424 |
| 1999-09-21 | 7,400 | 7,550 | 7,370 | 7,420 | 1,150,200 | 1,484 |
| 1999-09-20 | 7,330 | 7,430 | 7,170 | 7,390 | 341,900 | 1,478 |
| 1999-09-17 | 7,390 | 7,400 | 7,160 | 7,370 | 362,100 | 1,474 |
| 1999-09-16 | 7,180 | 7,230 | 7,010 | 7,230 | 337,000 | 1,446 |
| 1999-09-14 | 7,450 | 7,450 | 7,300 | 7,370 | 459,000 | 1,474 |
| 1999-09-13 | 7,350 | 7,480 | 7,300 | 7,420 | 452,900 | 1,484 |
| 1999-09-10 | 7,200 | 7,420 | 7,150 | 7,280 | 737,900 | 1,456 |
| 1999-09-09 | 7,170 | 7,320 | 7,120 | 7,230 | 569,900 | 1,446 |
| 1999-09-08 | 6,960 | 7,100 | 6,950 | 7,050 | 195,600 | 1,410 |
| 1999-09-07 | 6,930 | 7,060 | 6,860 | 6,950 | 243,600 | 1,390 |
| 1999-09-06 | 7,000 | 7,130 | 7,000 | 7,080 | 92,900 | 1,416 |
| 1999-09-03 | 7,000 | 7,000 | 6,890 | 7,000 | 123,900 | 1,400 |
| 1999-09-02 | 7,170 | 7,170 | 7,000 | 7,000 | 171,600 | 1,400 |
| 1999-09-01 | 7,000 | 7,200 | 7,000 | 7,200 | 338,200 | 1,440 |
| 1999-08-31 | 6,990 | 7,000 | 6,600 | 6,600 | 446,000 | 1,320 |
| 1999-08-30 | 6,960 | 7,150 | 6,920 | 7,090 | 151,000 | 1,418 |
| 1999-08-27 | 6,910 | 7,110 | 6,900 | 6,910 | 305,600 | 1,382 |
| 1999-08-26 | 7,100 | 7,100 | 6,800 | 6,800 | 346,900 | 1,360 |
| 1999-08-25 | 7,250 | 7,270 | 7,080 | 7,100 | 207,400 | 1,420 |
| 1999-08-24 | 7,330 | 7,350 | 7,270 | 7,270 | 318,200 | 1,454 |
| 1999-08-23 | 7,080 | 7,320 | 7,080 | 7,240 | 328,000 | 1,448 |
| 1999-08-20 | 7,400 | 7,400 | 7,030 | 7,030 | 276,100 | 1,406 |
| 1999-08-19 | 7,320 | 7,400 | 7,250 | 7,330 | 513,600 | 1,466 |
| 1999-08-18 | 7,450 | 7,520 | 7,370 | 7,500 | 1,133,900 | 1,500 |
| 1999-08-17 | 7,300 | 7,400 | 7,230 | 7,300 | 1,068,700 | 1,460 |
| 1999-08-16 | 6,810 | 7,200 | 6,800 | 7,200 | 522,700 | 1,440 |
| 1999-08-13 | 6,730 | 6,850 | 6,680 | 6,710 | 226,800 | 1,342 |
| 1999-08-12 | 6,750 | 6,800 | 6,660 | 6,730 | 350,400 | 1,346 |
| 1999-08-11 | 6,590 | 6,870 | 6,590 | 6,650 | 331,300 | 1,330 |
| 1999-08-10 | 6,400 | 6,600 | 6,300 | 6,490 | 276,200 | 1,298 |
| 1999-08-09 | 6,200 | 6,350 | 6,200 | 6,300 | 310,700 | 1,260 |
| 1999-08-06 | 6,500 | 6,570 | 6,450 | 6,500 | 252,500 | 1,300 |
| 1999-08-05 | 6,750 | 6,750 | 6,480 | 6,580 | 124,300 | 1,316 |
| 1999-08-04 | 6,900 | 6,900 | 6,690 | 6,690 | 168,700 | 1,338 |
| 1999-08-03 | 6,850 | 6,920 | 6,670 | 6,920 | 152,300 | 1,384 |
| 1999-08-02 | 6,670 | 6,850 | 6,640 | 6,850 | 150,400 | 1,370 |
| 1999-07-30 | 6,690 | 6,900 | 6,650 | 6,770 | 342,500 | 1,354 |
| 1999-07-29 | 6,480 | 6,730 | 6,480 | 6,700 | 168,700 | 1,340 |
| 1999-07-28 | 6,340 | 6,440 | 6,170 | 6,380 | 429,100 | 1,276 |
| 1999-07-27 | 6,420 | 6,500 | 6,200 | 6,320 | 356,800 | 1,264 |
| 1999-07-26 | 6,600 | 6,700 | 6,480 | 6,620 | 270,700 | 1,324 |
| 1999-07-23 | 6,580 | 6,680 | 6,450 | 6,680 | 548,000 | 1,336 |
| 1999-07-22 | 6,920 | 6,920 | 6,610 | 6,610 | 308,300 | 1,322 |
| 1999-07-21 | 6,900 | 7,000 | 6,810 | 6,850 | 413,500 | 1,370 |
| 1999-07-19 | 7,000 | 7,200 | 6,940 | 7,200 | 400,200 | 1,440 |
| 1999-07-16 | 7,270 | 7,300 | 7,100 | 7,100 | 217,000 | 1,420 |
| 1999-07-15 | 7,330 | 7,400 | 7,210 | 7,340 | 225,300 | 1,468 |
| 1999-07-14 | 7,320 | 7,540 | 7,290 | 7,330 | 501,400 | 1,466 |
| 1999-07-13 | 7,300 | 7,490 | 7,220 | 7,330 | 610,800 | 1,466 |
| 1999-07-12 | 7,030 | 7,350 | 7,030 | 7,300 | 619,300 | 1,460 |
| 1999-07-09 | 6,930 | 7,100 | 6,850 | 7,030 | 362,700 | 1,406 |
| 1999-07-08 | 6,990 | 7,070 | 6,900 | 6,970 | 450,700 | 1,394 |
| 1999-07-07 | 6,960 | 7,090 | 6,920 | 6,980 | 431,200 | 1,396 |
| 1999-07-06 | 7,150 | 7,300 | 7,000 | 7,260 | 542,800 | 1,452 |
| 1999-07-05 | 7,100 | 7,250 | 7,100 | 7,160 | 683,700 | 1,432 |
| 1999-07-02 | 7,100 | 7,120 | 6,810 | 7,060 | 717,600 | 1,412 |
| 1999-07-01 | 6,580 | 7,100 | 6,500 | 7,060 | 1,171,400 | 1,412 |
| 1999-06-30 | 6,580 | 6,640 | 6,500 | 6,500 | 757,900 | 1,300 |
| 1999-06-29 | 6,250 | 6,530 | 6,160 | 6,500 | 590,000 | 1,300 |
| 1999-06-28 | 6,330 | 6,440 | 6,270 | 6,350 | 242,600 | 1,270 |
| 1999-06-25 | 6,440 | 6,490 | 6,360 | 6,490 | 496,700 | 1,298 |
| 1999-06-24 | 6,450 | 6,560 | 6,440 | 6,540 | 778,100 | 1,308 |
| 1999-06-23 | 6,420 | 6,590 | 6,400 | 6,540 | 882,300 | 1,308 |
| 1999-06-22 | 6,370 | 6,450 | 6,300 | 6,450 | 751,700 | 1,290 |
| 1999-06-21 | 6,180 | 6,300 | 6,160 | 6,300 | 393,500 | 1,260 |
| 1999-06-18 | 6,200 | 6,210 | 6,070 | 6,150 | 581,000 | 1,230 |
| 1999-06-17 | 6,200 | 6,260 | 6,130 | 6,210 | 613,700 | 1,242 |
| 1999-06-16 | 6,150 | 6,230 | 6,070 | 6,150 | 1,031,700 | 1,230 |
| 1999-06-15 | 5,950 | 6,110 | 5,910 | 6,110 | 947,600 | 1,222 |
| 1999-06-14 | 5,940 | 6,000 | 5,890 | 5,910 | 782,400 | 1,182 |
| 1999-06-11 | 5,800 | 5,960 | 5,780 | 5,900 | 1,617,400 | 1,180 |
| 1999-06-10 | 5,700 | 5,790 | 5,670 | 5,750 | 1,034,600 | 1,150 |
| 1999-06-09 | 5,490 | 5,650 | 5,450 | 5,650 | 698,100 | 1,130 |
| 1999-06-08 | 5,550 | 5,580 | 5,490 | 5,550 | 983,800 | 1,110 |
| 1999-06-07 | 5,420 | 5,500 | 5,400 | 5,500 | 671,600 | 1,100 |
| 1999-06-04 | 5,420 | 5,420 | 5,340 | 5,400 | 221,500 | 1,080 |
| 1999-06-03 | 5,400 | 5,450 | 5,320 | 5,320 | 637,000 | 1,064 |
| 1999-06-02 | 5,330 | 5,350 | 5,250 | 5,340 | 405,000 | 1,068 |
| 1999-06-01 | 5,130 | 5,340 | 5,090 | 5,340 | 602,300 | 1,068 |
| 1999-05-31 | 5,200 | 5,250 | 5,080 | 5,190 | 340,200 | 1,038 |
| 1999-05-28 | 4,990 | 5,300 | 4,910 | 5,210 | 763,800 | 1,042 |
| 1999-05-27 | 5,200 | 5,200 | 5,000 | 5,010 | 129,000 | 1,002 |
| 1999-05-26 | 5,070 | 5,140 | 5,050 | 5,100 | 175,400 | 1,020 |
| 1999-05-25 | 5,100 | 5,200 | 5,080 | 5,140 | 309,300 | 1,028 |
| 1999-05-24 | 5,050 | 5,190 | 5,040 | 5,190 | 188,700 | 1,038 |
| 1999-05-21 | 5,150 | 5,150 | 5,050 | 5,140 | 146,900 | 1,028 |
| 1999-05-20 | 5,200 | 5,200 | 5,050 | 5,150 | 232,500 | 1,030 |
| 1999-05-19 | 5,290 | 5,290 | 5,120 | 5,180 | 362,600 | 1,036 |
| 1999-05-18 | 5,240 | 5,300 | 5,140 | 5,190 | 609,700 | 1,038 |
| 1999-05-17 | 5,030 | 5,200 | 5,000 | 5,040 | 206,200 | 1,008 |
| 1999-05-14 | 5,010 | 5,080 | 5,000 | 5,050 | 157,700 | 1,010 |
| 1999-05-13 | 5,130 | 5,130 | 4,920 | 5,000 | 361,800 | 1,000 |
| 1999-05-12 | 5,090 | 5,210 | 5,030 | 5,030 | 422,800 | 1,006 |
| 1999-05-11 | 5,170 | 5,170 | 5,020 | 5,040 | 255,100 | 1,008 |
| 1999-05-10 | 5,300 | 5,390 | 5,220 | 5,220 | 251,900 | 1,044 |
| 1999-05-07 | 5,300 | 5,390 | 5,160 | 5,200 | 305,500 | 1,040 |
| 1999-05-06 | 5,450 | 5,490 | 5,360 | 5,490 | 541,400 | 1,098 |
| 1999-04-30 | 5,300 | 5,330 | 5,080 | 5,200 | 278,200 | 1,040 |
| 1999-04-28 | 5,240 | 5,260 | 5,100 | 5,200 | 370,700 | 1,040 |
| 1999-04-27 | 5,440 | 5,440 | 5,200 | 5,200 | 472,000 | 1,040 |
| 1999-04-26 | 5,410 | 5,450 | 5,350 | 5,350 | 223,800 | 1,070 |
| 1999-04-23 | 5,400 | 5,430 | 5,320 | 5,410 | 210,200 | 1,082 |
| 1999-04-22 | 5,450 | 5,450 | 5,280 | 5,400 | 230,600 | 1,080 |
| 1999-04-21 | 5,400 | 5,400 | 5,230 | 5,260 | 215,900 | 1,052 |
| 1999-04-20 | 5,130 | 5,470 | 5,120 | 5,460 | 329,600 | 1,092 |
| 1999-04-19 | 5,280 | 5,360 | 5,110 | 5,200 | 251,200 | 1,040 |
| 1999-04-16 | 5,360 | 5,400 | 5,200 | 5,200 | 242,900 | 1,040 |
| 1999-04-15 | 5,380 | 5,420 | 5,290 | 5,370 | 322,800 | 1,074 |
| 1999-04-14 | 5,330 | 5,440 | 5,250 | 5,400 | 416,200 | 1,080 |
| 1999-04-13 | 5,180 | 5,330 | 5,180 | 5,300 | 222,400 | 1,060 |
| 1999-04-12 | 5,200 | 5,230 | 5,170 | 5,170 | 177,800 | 1,034 |
| 1999-04-09 | 5,500 | 5,500 | 5,180 | 5,240 | 613,100 | 1,048 |
| 1999-04-08 | 5,500 | 5,500 | 5,370 | 5,500 | 482,700 | 1,100 |
| 1999-04-07 | 5,300 | 5,500 | 5,250 | 5,490 | 599,300 | 1,098 |
| 1999-04-06 | 5,470 | 5,500 | 5,240 | 5,500 | 464,100 | 1,100 |
| 1999-04-05 | 5,500 | 5,680 | 5,410 | 5,470 | 843,400 | 1,094 |
| 1999-04-02 | 5,140 | 5,290 | 5,050 | 5,290 | 814,400 | 1,058 |
| 1999-04-01 | 4,790 | 4,850 | 4,780 | 4,790 | 253,900 | 958 |
| 1999-03-31 | 4,850 | 4,900 | 4,780 | 4,840 | 235,700 | 968 |
| 1999-03-30 | 4,820 | 4,850 | 4,790 | 4,800 | 219,700 | 960 |
| 1999-03-29 | 4,760 | 4,800 | 4,750 | 4,780 | 117,000 | 956 |
| 1999-03-26 | 4,800 | 4,800 | 4,620 | 4,760 | 211,100 | 952 |
| 1999-03-25 | 4,790 | 4,790 | 4,700 | 4,700 | 238,500 | 940 |
| 1999-03-24 | 4,610 | 4,750 | 4,560 | 4,740 | 249,700 | 948 |
| 1999-03-23 | 4,630 | 4,660 | 4,500 | 4,560 | 150,300 | 912 |
| 1999-03-19 | 4,600 | 4,770 | 4,600 | 4,620 | 253,100 | 924 |
| 1999-03-18 | 4,770 | 4,770 | 4,560 | 4,560 | 202,700 | 912 |
| 1999-03-17 | 4,800 | 4,830 | 4,760 | 4,770 | 258,700 | 954 |
| 1999-03-16 | 4,710 | 4,800 | 4,690 | 4,800 | 430,100 | 960 |
| 1999-03-15 | 4,710 | 4,720 | 4,660 | 4,700 | 181,700 | 940 |
| 1999-03-12 | 4,700 | 4,700 | 4,630 | 4,700 | 342,900 | 940 |
| 1999-03-11 | 4,700 | 4,710 | 4,600 | 4,650 | 468,600 | 930 |
| 1999-03-10 | 4,670 | 4,750 | 4,620 | 4,650 | 226,900 | 930 |
| 1999-03-09 | 4,700 | 4,710 | 4,660 | 4,680 | 160,400 | 936 |
| 1999-03-08 | 4,600 | 4,730 | 4,590 | 4,700 | 377,700 | 940 |
| 1999-03-05 | 4,430 | 4,550 | 4,390 | 4,550 | 347,900 | 910 |
| 1999-03-04 | 4,350 | 4,420 | 4,300 | 4,330 | 102,300 | 866 |
| 1999-03-03 | 4,310 | 4,340 | 4,280 | 4,330 | 140,100 | 866 |
| 1999-03-02 | 4,320 | 4,400 | 4,280 | 4,280 | 90,700 | 856 |
| 1999-03-01 | 4,470 | 4,480 | 4,340 | 4,340 | 139,600 | 868 |
| 1999-02-26 | 4,480 | 4,480 | 4,400 | 4,430 | 177,700 | 886 |
| 1999-02-25 | 4,300 | 4,530 | 4,300 | 4,480 | 307,900 | 896 |
| 1999-02-24 | 4,360 | 4,420 | 4,340 | 4,350 | 105,800 | 870 |
| 1999-02-23 | 4,330 | 4,380 | 4,330 | 4,360 | 233,500 | 872 |
| 1999-02-22 | 4,290 | 4,370 | 4,270 | 4,330 | 176,500 | 866 |
| 1999-02-19 | 4,360 | 4,390 | 4,300 | 4,300 | 204,300 | 860 |
| 1999-02-18 | 4,300 | 4,450 | 4,280 | 4,410 | 352,000 | 882 |
| 1999-02-17 | 4,480 | 4,500 | 4,280 | 4,340 | 273,200 | 868 |
| 1999-02-16 | 4,450 | 4,530 | 4,440 | 4,480 | 406,900 | 896 |
| 1999-02-15 | 4,360 | 4,450 | 4,360 | 4,430 | 281,400 | 886 |
| 1999-02-12 | 4,280 | 4,340 | 4,280 | 4,330 | 149,300 | 866 |
| 1999-02-10 | 4,230 | 4,300 | 4,230 | 4,280 | 263,900 | 856 |
| 1999-02-09 | 4,250 | 4,300 | 4,230 | 4,280 | 269,600 | 856 |
| 1999-02-08 | 4,250 | 4,280 | 4,220 | 4,250 | 211,300 | 850 |
| 1999-02-05 | 4,210 | 4,240 | 4,170 | 4,230 | 301,500 | 846 |
| 1999-02-04 | 4,200 | 4,280 | 4,150 | 4,260 | 320,100 | 852 |
| 1999-02-03 | 4,050 | 4,230 | 4,000 | 4,230 | 283,700 | 846 |
| 1999-02-02 | 4,100 | 4,170 | 4,060 | 4,170 | 216,400 | 834 |
| 1999-02-01 | 4,100 | 4,120 | 4,050 | 4,050 | 97,500 | 810 |
| 1999-01-29 | 4,100 | 4,210 | 4,080 | 4,080 | 379,200 | 816 |
| 1999-01-28 | 4,050 | 4,090 | 4,040 | 4,050 | 134,100 | 810 |
| 1999-01-27 | 4,000 | 4,060 | 3,980 | 4,010 | 153,200 | 802 |
| 1999-01-26 | 4,000 | 4,080 | 3,950 | 3,950 | 202,700 | 790 |
| 1999-01-25 | 3,900 | 4,010 | 3,900 | 4,000 | 166,400 | 800 |
| 1999-01-22 | 3,920 | 4,000 | 3,900 | 3,930 | 140,800 | 786 |
| 1999-01-21 | 3,870 | 3,970 | 3,830 | 3,970 | 193,800 | 794 |
| 1999-01-20 | 3,740 | 3,890 | 3,740 | 3,870 | 196,300 | 774 |
| 1999-01-19 | 3,810 | 3,810 | 3,750 | 3,770 | 138,500 | 754 |
| 1999-01-18 | 3,650 | 3,840 | 3,650 | 3,760 | 96,300 | 752 |
| 1999-01-14 | 3,600 | 3,690 | 3,580 | 3,690 | 105,500 | 738 |
| 1999-01-13 | 3,550 | 3,610 | 3,540 | 3,550 | 141,400 | 710 |
| 1999-01-12 | 3,470 | 3,610 | 3,470 | 3,550 | 210,500 | 710 |
| 1999-01-11 | 3,770 | 3,770 | 3,560 | 3,570 | 168,800 | 714 |
| 1999-01-08 | 3,700 | 3,700 | 3,610 | 3,680 | 136,100 | 736 |
| 1999-01-07 | 3,860 | 3,860 | 3,600 | 3,650 | 176,000 | 730 |
| 1999-01-06 | 3,710 | 3,760 | 3,650 | 3,760 | 95,000 | 752 |
| 1999-01-05 | 3,740 | 3,810 | 3,550 | 3,760 | 212,500 | 752 |
| 1999-01-04 | 3,870 | 3,870 | 3,790 | 3,830 | 28,500 | 766 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
