6971 京セラ(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 | 24,900 | 26,500 | 24,760 | 26,500 | 1,316,100 | 3,312.50 |
| 1999-12-29 | 24,500 | 24,500 | 23,650 | 24,500 | 1,598,800 | 3,062.50 |
| 1999-12-28 | 22,500 | 22,500 | 22,400 | 22,500 | 487,800 | 2,812.50 |
| 1999-12-27 | 19,950 | 21,310 | 19,500 | 20,500 | 2,759,600 | 2,562.50 |
| 1999-12-24 | 19,350 | 19,350 | 19,350 | 19,350 | 243,100 | 2,418.75 |
| 1999-12-22 | 16,500 | 17,550 | 16,200 | 17,350 | 2,264,900 | 2,168.75 |
| 1999-12-21 | 15,450 | 15,700 | 15,020 | 15,700 | 754,900 | 1,962.50 |
| 1999-12-20 | 15,540 | 15,970 | 15,450 | 15,450 | 1,815,800 | 1,931.25 |
| 1999-12-17 | 14,600 | 15,150 | 14,410 | 15,000 | 2,095,500 | 1,875 |
| 1999-12-16 | 14,100 | 14,230 | 13,580 | 13,800 | 1,145,500 | 1,725 |
| 1999-12-15 | 13,900 | 14,800 | 13,850 | 14,290 | 1,470,600 | 1,786.25 |
| 1999-12-14 | 14,000 | 14,050 | 13,600 | 13,850 | 838,500 | 1,731.25 |
| 1999-12-13 | 14,300 | 14,460 | 14,010 | 14,260 | 928,500 | 1,782.50 |
| 1999-12-10 | 13,900 | 14,530 | 13,900 | 14,490 | 2,847,000 | 1,811.25 |
| 1999-12-09 | 13,050 | 13,590 | 12,950 | 13,500 | 2,193,300 | 1,687.50 |
| 1999-12-08 | 12,350 | 12,370 | 12,180 | 12,350 | 675,400 | 1,543.75 |
| 1999-12-07 | 12,600 | 12,750 | 12,370 | 12,370 | 656,800 | 1,546.25 |
| 1999-12-06 | 12,500 | 12,800 | 12,250 | 12,450 | 908,200 | 1,556.25 |
| 1999-12-03 | 12,740 | 12,800 | 12,100 | 12,250 | 1,282,300 | 1,531.25 |
| 1999-12-02 | 11,890 | 11,940 | 11,380 | 11,740 | 897,400 | 1,467.50 |
| 1999-12-01 | 12,110 | 12,200 | 11,400 | 11,700 | 1,208,600 | 1,462.50 |
| 1999-11-30 | 12,800 | 13,050 | 12,300 | 12,310 | 710,000 | 1,538.75 |
| 1999-11-29 | 13,250 | 13,400 | 12,950 | 13,000 | 1,000,300 | 1,625 |
| 1999-11-26 | 13,550 | 13,840 | 13,270 | 13,270 | 569,300 | 1,658.75 |
| 1999-11-25 | 14,150 | 14,380 | 13,300 | 13,550 | 797,100 | 1,693.75 |
| 1999-11-24 | 14,000 | 14,390 | 13,720 | 13,880 | 1,530,400 | 1,735 |
| 1999-11-22 | 13,200 | 14,600 | 13,000 | 14,600 | 1,745,500 | 1,825 |
| 1999-11-19 | 12,000 | 12,600 | 11,950 | 12,600 | 2,111,000 | 1,575 |
| 1999-11-18 | 11,000 | 11,240 | 10,810 | 11,150 | 829,300 | 1,393.75 |
| 1999-11-17 | 11,500 | 11,980 | 11,410 | 11,640 | 2,160,400 | 1,455 |
| 1999-11-16 | 10,870 | 10,900 | 10,520 | 10,790 | 534,200 | 1,348.75 |
| 1999-11-15 | 11,390 | 11,450 | 10,910 | 10,910 | 690,000 | 1,363.75 |
| 1999-11-12 | 10,800 | 11,380 | 10,800 | 11,100 | 693,400 | 1,387.50 |
| 1999-11-11 | 10,700 | 11,450 | 10,500 | 10,500 | 1,173,300 | 1,312.50 |
| 1999-11-10 | 10,350 | 10,880 | 10,330 | 10,700 | 929,300 | 1,337.50 |
| 1999-11-09 | 10,300 | 10,600 | 10,260 | 10,350 | 715,600 | 1,293.75 |
| 1999-11-08 | 11,030 | 11,100 | 10,700 | 10,750 | 631,500 | 1,343.75 |
| 1999-11-05 | 11,050 | 11,180 | 10,700 | 11,000 | 855,900 | 1,375 |
| 1999-11-04 | 10,520 | 11,100 | 10,400 | 10,990 | 1,666,600 | 1,373.75 |
| 1999-11-02 | 9,940 | 10,490 | 9,920 | 10,320 | 1,712,800 | 1,290 |
| 1999-11-01 | 10,010 | 10,050 | 9,670 | 9,900 | 1,102,500 | 1,237.50 |
| 1999-10-29 | 9,900 | 10,060 | 9,810 | 10,000 | 1,876,600 | 1,250 |
| 1999-10-28 | 9,300 | 9,670 | 9,280 | 9,600 | 1,283,900 | 1,200 |
| 1999-10-27 | 9,200 | 9,380 | 9,110 | 9,290 | 1,727,200 | 1,161.25 |
| 1999-10-26 | 8,980 | 9,180 | 8,940 | 9,020 | 1,194,100 | 1,127.50 |
| 1999-10-25 | 8,600 | 8,950 | 8,560 | 8,930 | 1,314,100 | 1,116.25 |
| 1999-10-22 | 8,400 | 8,500 | 8,150 | 8,500 | 516,100 | 1,062.50 |
| 1999-10-21 | 8,550 | 8,570 | 8,440 | 8,500 | 361,600 | 1,062.50 |
| 1999-10-20 | 8,510 | 8,580 | 8,400 | 8,500 | 454,500 | 1,062.50 |
| 1999-10-19 | 8,260 | 8,390 | 8,070 | 8,390 | 330,400 | 1,048.75 |
| 1999-10-18 | 8,000 | 8,130 | 7,950 | 8,060 | 355,800 | 1,007.50 |
| 1999-10-15 | 8,530 | 8,550 | 8,240 | 8,250 | 562,800 | 1,031.25 |
| 1999-10-14 | 8,420 | 8,570 | 8,250 | 8,430 | 596,300 | 1,053.75 |
| 1999-10-13 | 8,430 | 8,690 | 8,350 | 8,520 | 1,401,600 | 1,065 |
| 1999-10-12 | 8,100 | 8,510 | 8,100 | 8,400 | 852,500 | 1,050 |
| 1999-10-08 | 8,210 | 8,230 | 7,960 | 7,990 | 545,400 | 998.75 |
| 1999-10-07 | 8,340 | 8,380 | 8,150 | 8,280 | 717,400 | 1,035 |
| 1999-10-06 | 8,480 | 8,480 | 8,270 | 8,340 | 497,500 | 1,042.50 |
| 1999-10-05 | 8,380 | 8,530 | 8,320 | 8,490 | 853,000 | 1,061.25 |
| 1999-10-04 | 8,300 | 8,420 | 8,250 | 8,320 | 976,700 | 1,040 |
| 1999-10-01 | 8,000 | 8,290 | 7,950 | 8,100 | 941,300 | 1,012.50 |
| 1999-09-30 | 7,870 | 8,100 | 7,750 | 8,100 | 766,300 | 1,012.50 |
| 1999-09-29 | 7,950 | 7,980 | 7,580 | 7,670 | 271,400 | 958.75 |
| 1999-09-28 | 7,800 | 7,910 | 7,750 | 7,910 | 234,500 | 988.75 |
| 1999-09-27 | 7,960 | 8,010 | 7,560 | 7,600 | 346,100 | 950 |
| 1999-09-24 | 7,800 | 7,990 | 7,510 | 7,950 | 1,222,600 | 993.75 |
| 1999-09-22 | 7,530 | 7,920 | 7,500 | 7,900 | 532,400 | 987.50 |
| 1999-09-21 | 7,900 | 8,160 | 7,770 | 7,830 | 1,509,700 | 978.75 |
| 1999-09-20 | 7,770 | 7,850 | 7,500 | 7,660 | 361,900 | 957.50 |
| 1999-09-17 | 7,670 | 7,780 | 7,620 | 7,770 | 560,700 | 971.25 |
| 1999-09-16 | 7,510 | 7,770 | 7,340 | 7,770 | 468,200 | 971.25 |
| 1999-09-14 | 7,600 | 7,770 | 7,560 | 7,740 | 282,800 | 967.50 |
| 1999-09-13 | 7,780 | 7,780 | 7,600 | 7,610 | 201,100 | 951.25 |
| 1999-09-10 | 7,800 | 7,800 | 7,730 | 7,780 | 465,200 | 972.50 |
| 1999-09-09 | 7,650 | 7,900 | 7,630 | 7,820 | 363,600 | 977.50 |
| 1999-09-08 | 7,620 | 7,640 | 7,550 | 7,570 | 203,200 | 946.25 |
| 1999-09-07 | 7,840 | 7,870 | 7,540 | 7,670 | 204,300 | 958.75 |
| 1999-09-06 | 7,800 | 7,910 | 7,760 | 7,890 | 481,200 | 986.25 |
| 1999-09-03 | 7,680 | 7,800 | 7,620 | 7,700 | 418,900 | 962.50 |
| 1999-09-02 | 7,740 | 7,800 | 7,600 | 7,750 | 460,900 | 968.75 |
| 1999-09-01 | 7,410 | 7,650 | 7,410 | 7,650 | 367,500 | 956.25 |
| 1999-08-31 | 7,600 | 7,770 | 7,200 | 7,200 | 628,600 | 900 |
| 1999-08-30 | 7,490 | 7,650 | 7,490 | 7,600 | 573,700 | 950 |
| 1999-08-27 | 7,530 | 7,600 | 7,480 | 7,500 | 349,100 | 937.50 |
| 1999-08-26 | 7,450 | 7,550 | 7,370 | 7,470 | 439,100 | 933.75 |
| 1999-08-25 | 7,260 | 7,420 | 7,260 | 7,350 | 503,900 | 918.75 |
| 1999-08-24 | 7,150 | 7,240 | 7,130 | 7,130 | 209,500 | 891.25 |
| 1999-08-23 | 7,150 | 7,180 | 7,040 | 7,160 | 321,300 | 895 |
| 1999-08-20 | 7,110 | 7,240 | 7,080 | 7,140 | 296,500 | 892.50 |
| 1999-08-19 | 7,160 | 7,260 | 7,100 | 7,100 | 383,100 | 887.50 |
| 1999-08-18 | 7,110 | 7,310 | 7,110 | 7,200 | 411,000 | 900 |
| 1999-08-17 | 7,120 | 7,230 | 7,100 | 7,100 | 428,400 | 887.50 |
| 1999-08-16 | 7,160 | 7,240 | 7,090 | 7,110 | 621,900 | 888.75 |
| 1999-08-13 | 7,130 | 7,200 | 6,950 | 7,120 | 647,700 | 890 |
| 1999-08-12 | 7,210 | 7,250 | 7,160 | 7,230 | 244,900 | 903.75 |
| 1999-08-11 | 7,320 | 7,320 | 7,160 | 7,160 | 208,900 | 895 |
| 1999-08-10 | 7,370 | 7,380 | 7,300 | 7,340 | 302,500 | 917.50 |
| 1999-08-09 | 7,210 | 7,430 | 7,210 | 7,380 | 157,500 | 922.50 |
| 1999-08-06 | 7,260 | 7,300 | 7,090 | 7,200 | 338,900 | 900 |
| 1999-08-05 | 7,500 | 7,570 | 7,280 | 7,300 | 224,100 | 912.50 |
| 1999-08-04 | 7,580 | 7,640 | 7,560 | 7,600 | 487,700 | 950 |
| 1999-08-03 | 7,600 | 7,660 | 7,480 | 7,580 | 358,700 | 947.50 |
| 1999-08-02 | 7,580 | 7,680 | 7,530 | 7,600 | 342,000 | 950 |
| 1999-07-30 | 7,800 | 7,980 | 7,710 | 7,980 | 240,100 | 997.50 |
| 1999-07-29 | 7,650 | 7,900 | 7,650 | 7,880 | 304,100 | 985 |
| 1999-07-28 | 7,500 | 7,620 | 7,450 | 7,600 | 205,600 | 950 |
| 1999-07-27 | 7,480 | 7,490 | 7,300 | 7,490 | 166,500 | 936.25 |
| 1999-07-26 | 7,400 | 7,510 | 7,370 | 7,490 | 208,800 | 936.25 |
| 1999-07-23 | 7,500 | 7,700 | 7,400 | 7,500 | 366,100 | 937.50 |
| 1999-07-22 | 7,890 | 7,900 | 7,700 | 7,750 | 322,100 | 968.75 |
| 1999-07-21 | 8,000 | 8,120 | 7,950 | 8,040 | 480,200 | 1,005 |
| 1999-07-19 | 8,300 | 8,380 | 8,140 | 8,300 | 544,600 | 1,037.50 |
| 1999-07-16 | 8,500 | 8,500 | 8,140 | 8,300 | 899,400 | 1,037.50 |
| 1999-07-15 | 8,200 | 8,330 | 8,100 | 8,300 | 1,135,500 | 1,037.50 |
| 1999-07-14 | 7,800 | 8,130 | 7,800 | 8,010 | 659,300 | 1,001.25 |
| 1999-07-13 | 7,900 | 7,900 | 7,750 | 7,750 | 275,300 | 968.75 |
| 1999-07-12 | 7,700 | 7,960 | 7,680 | 7,820 | 305,600 | 977.50 |
| 1999-07-09 | 7,720 | 7,750 | 7,600 | 7,690 | 265,000 | 961.25 |
| 1999-07-08 | 7,900 | 7,900 | 7,720 | 7,800 | 264,600 | 975 |
| 1999-07-07 | 7,800 | 8,140 | 7,760 | 7,800 | 522,400 | 975 |
| 1999-07-06 | 8,150 | 8,150 | 7,720 | 7,800 | 484,400 | 975 |
| 1999-07-05 | 7,980 | 8,250 | 7,950 | 8,050 | 1,107,000 | 1,006.25 |
| 1999-07-02 | 7,690 | 7,900 | 7,590 | 7,830 | 1,601,500 | 978.75 |
| 1999-07-01 | 7,300 | 7,580 | 7,210 | 7,490 | 1,126,200 | 936.25 |
| 1999-06-30 | 7,250 | 7,310 | 7,100 | 7,100 | 588,800 | 887.50 |
| 1999-06-29 | 7,100 | 7,200 | 7,030 | 7,190 | 440,200 | 898.75 |
| 1999-06-28 | 7,150 | 7,150 | 6,990 | 7,000 | 240,800 | 875 |
| 1999-06-25 | 7,200 | 7,350 | 7,100 | 7,210 | 798,100 | 901.25 |
| 1999-06-24 | 7,000 | 7,240 | 6,940 | 7,240 | 892,900 | 905 |
| 1999-06-23 | 7,090 | 7,090 | 6,850 | 6,900 | 431,700 | 862.50 |
| 1999-06-22 | 7,050 | 7,110 | 6,990 | 7,050 | 609,900 | 881.25 |
| 1999-06-21 | 7,000 | 7,000 | 6,900 | 6,980 | 242,800 | 872.50 |
| 1999-06-18 | 7,000 | 7,040 | 6,850 | 6,850 | 183,900 | 856.25 |
| 1999-06-17 | 7,070 | 7,080 | 6,950 | 7,000 | 273,600 | 875 |
| 1999-06-16 | 6,980 | 7,100 | 6,950 | 7,030 | 391,700 | 878.75 |
| 1999-06-15 | 6,950 | 6,950 | 6,830 | 6,950 | 251,800 | 868.75 |
| 1999-06-14 | 7,000 | 7,000 | 6,930 | 6,950 | 268,500 | 868.75 |
| 1999-06-11 | 6,810 | 6,910 | 6,810 | 6,890 | 446,000 | 861.25 |
| 1999-06-10 | 6,870 | 6,920 | 6,810 | 6,810 | 227,300 | 851.25 |
| 1999-06-09 | 6,850 | 6,970 | 6,800 | 6,800 | 478,100 | 850 |
| 1999-06-08 | 6,820 | 6,950 | 6,810 | 6,850 | 443,900 | 856.25 |
| 1999-06-07 | 6,600 | 6,730 | 6,530 | 6,670 | 359,600 | 833.75 |
| 1999-06-04 | 6,740 | 6,770 | 6,650 | 6,700 | 254,900 | 837.50 |
| 1999-06-03 | 6,810 | 6,830 | 6,650 | 6,650 | 271,100 | 831.25 |
| 1999-06-02 | 6,650 | 6,850 | 6,650 | 6,750 | 521,000 | 843.75 |
| 1999-06-01 | 6,600 | 6,730 | 6,560 | 6,700 | 664,700 | 837.50 |
| 1999-05-31 | 6,400 | 6,520 | 6,390 | 6,450 | 187,000 | 806.25 |
| 1999-05-28 | 6,270 | 6,350 | 6,200 | 6,340 | 243,900 | 792.50 |
| 1999-05-27 | 6,460 | 6,470 | 6,300 | 6,350 | 207,600 | 793.75 |
| 1999-05-26 | 6,300 | 6,440 | 6,300 | 6,360 | 380,100 | 795 |
| 1999-05-25 | 6,310 | 6,370 | 6,200 | 6,370 | 402,300 | 796.25 |
| 1999-05-24 | 6,400 | 6,460 | 6,360 | 6,410 | 733,300 | 801.25 |
| 1999-05-21 | 6,410 | 6,420 | 6,280 | 6,330 | 629,200 | 791.25 |
| 1999-05-20 | 6,450 | 6,550 | 6,330 | 6,360 | 531,800 | 795 |
| 1999-05-19 | 6,530 | 6,610 | 6,310 | 6,480 | 559,100 | 810 |
| 1999-05-18 | 6,600 | 6,740 | 6,560 | 6,610 | 440,700 | 826.25 |
| 1999-05-17 | 6,650 | 6,650 | 6,580 | 6,580 | 306,500 | 822.50 |
| 1999-05-14 | 6,790 | 6,810 | 6,660 | 6,700 | 403,000 | 837.50 |
| 1999-05-13 | 6,640 | 6,900 | 6,600 | 6,890 | 805,800 | 861.25 |
| 1999-05-12 | 6,600 | 6,730 | 6,570 | 6,600 | 577,400 | 825 |
| 1999-05-11 | 6,900 | 6,910 | 6,600 | 6,700 | 420,800 | 837.50 |
| 1999-05-10 | 6,970 | 7,000 | 6,830 | 6,900 | 351,900 | 862.50 |
| 1999-05-07 | 7,000 | 7,050 | 6,880 | 6,930 | 451,200 | 866.25 |
| 1999-05-06 | 7,000 | 7,100 | 6,870 | 7,000 | 450,100 | 875 |
| 1999-04-30 | 7,100 | 7,200 | 7,080 | 7,090 | 299,700 | 886.25 |
| 1999-04-28 | 7,200 | 7,270 | 7,120 | 7,120 | 304,400 | 890 |
| 1999-04-27 | 7,300 | 7,350 | 7,220 | 7,240 | 270,300 | 905 |
| 1999-04-26 | 7,320 | 7,380 | 7,220 | 7,300 | 529,200 | 912.50 |
| 1999-04-23 | 7,100 | 7,270 | 7,060 | 7,220 | 726,500 | 902.50 |
| 1999-04-22 | 7,000 | 7,130 | 6,920 | 7,000 | 386,800 | 875 |
| 1999-04-21 | 7,030 | 7,070 | 6,820 | 6,950 | 229,400 | 868.75 |
| 1999-04-20 | 6,960 | 7,080 | 6,930 | 7,030 | 375,600 | 878.75 |
| 1999-04-19 | 7,120 | 7,190 | 7,020 | 7,100 | 889,500 | 887.50 |
| 1999-04-16 | 6,930 | 7,040 | 6,910 | 6,920 | 730,900 | 865 |
| 1999-04-15 | 6,800 | 6,920 | 6,680 | 6,870 | 726,800 | 858.75 |
| 1999-04-14 | 6,670 | 6,730 | 6,500 | 6,730 | 260,800 | 841.25 |
| 1999-04-13 | 6,500 | 6,550 | 6,410 | 6,470 | 198,800 | 808.75 |
| 1999-04-12 | 6,690 | 6,690 | 6,500 | 6,500 | 496,400 | 812.50 |
| 1999-04-09 | 6,690 | 6,720 | 6,590 | 6,600 | 321,100 | 825 |
| 1999-04-08 | 6,500 | 6,620 | 6,430 | 6,600 | 206,800 | 825 |
| 1999-04-07 | 6,550 | 6,550 | 6,400 | 6,530 | 255,800 | 816.25 |
| 1999-04-06 | 6,500 | 6,540 | 6,330 | 6,520 | 222,500 | 815 |
| 1999-04-05 | 6,600 | 6,620 | 6,470 | 6,470 | 172,400 | 808.75 |
| 1999-04-02 | 6,500 | 6,640 | 6,440 | 6,520 | 274,300 | 815 |
| 1999-04-01 | 6,400 | 6,490 | 6,330 | 6,430 | 440,100 | 803.75 |
| 1999-03-31 | 6,500 | 6,500 | 6,320 | 6,380 | 390,700 | 797.50 |
| 1999-03-30 | 6,570 | 6,600 | 6,430 | 6,450 | 291,200 | 806.25 |
| 1999-03-29 | 6,710 | 6,750 | 6,500 | 6,510 | 255,500 | 813.75 |
| 1999-03-26 | 6,930 | 6,950 | 6,570 | 6,700 | 394,600 | 837.50 |
| 1999-03-25 | 6,850 | 6,890 | 6,760 | 6,810 | 380,300 | 851.25 |
| 1999-03-24 | 6,700 | 6,930 | 6,540 | 6,850 | 744,700 | 856.25 |
| 1999-03-23 | 6,450 | 6,970 | 6,390 | 6,730 | 1,107,900 | 841.25 |
| 1999-03-19 | 6,200 | 6,260 | 6,120 | 6,250 | 262,600 | 781.25 |
| 1999-03-18 | 6,250 | 6,250 | 6,050 | 6,050 | 310,800 | 756.25 |
| 1999-03-17 | 6,270 | 6,290 | 6,150 | 6,250 | 476,500 | 781.25 |
| 1999-03-16 | 6,150 | 6,150 | 6,040 | 6,150 | 283,200 | 768.75 |
| 1999-03-15 | 6,090 | 6,120 | 6,020 | 6,080 | 185,200 | 760 |
| 1999-03-12 | 6,220 | 6,220 | 6,040 | 6,040 | 281,300 | 755 |
| 1999-03-11 | 6,180 | 6,220 | 6,120 | 6,200 | 394,900 | 775 |
| 1999-03-10 | 6,100 | 6,230 | 6,060 | 6,180 | 481,700 | 772.50 |
| 1999-03-09 | 5,960 | 6,080 | 5,910 | 6,050 | 306,000 | 756.25 |
| 1999-03-08 | 5,950 | 6,060 | 5,910 | 5,910 | 268,400 | 738.75 |
| 1999-03-05 | 5,900 | 5,970 | 5,870 | 5,950 | 340,900 | 743.75 |
| 1999-03-04 | 5,860 | 5,890 | 5,830 | 5,850 | 321,400 | 731.25 |
| 1999-03-03 | 5,870 | 5,870 | 5,810 | 5,870 | 132,600 | 733.75 |
| 1999-03-02 | 5,860 | 5,900 | 5,750 | 5,850 | 213,700 | 731.25 |
| 1999-03-01 | 5,700 | 5,890 | 5,700 | 5,770 | 184,900 | 721.25 |
| 1999-02-26 | 5,900 | 5,900 | 5,600 | 5,600 | 209,000 | 700 |
| 1999-02-25 | 5,880 | 5,900 | 5,800 | 5,800 | 349,500 | 725 |
| 1999-02-24 | 5,760 | 5,930 | 5,760 | 5,890 | 418,700 | 736.25 |
| 1999-02-23 | 5,730 | 5,770 | 5,680 | 5,760 | 526,500 | 720 |
| 1999-02-22 | 5,490 | 5,630 | 5,450 | 5,600 | 140,700 | 700 |
| 1999-02-19 | 5,380 | 5,520 | 5,380 | 5,420 | 501,400 | 677.50 |
| 1999-02-18 | 5,410 | 5,500 | 5,350 | 5,450 | 390,900 | 681.25 |
| 1999-02-17 | 5,590 | 5,680 | 5,510 | 5,510 | 159,100 | 688.75 |
| 1999-02-16 | 5,510 | 5,670 | 5,510 | 5,550 | 164,900 | 693.75 |
| 1999-02-15 | 5,500 | 5,530 | 5,390 | 5,500 | 153,700 | 687.50 |
| 1999-02-12 | 5,380 | 5,480 | 5,370 | 5,480 | 361,700 | 685 |
| 1999-02-10 | 5,450 | 5,510 | 5,350 | 5,480 | 399,200 | 685 |
| 1999-02-09 | 5,610 | 5,620 | 5,450 | 5,500 | 337,800 | 687.50 |
| 1999-02-08 | 5,550 | 5,650 | 5,520 | 5,640 | 353,900 | 705 |
| 1999-02-05 | 5,600 | 5,640 | 5,550 | 5,550 | 553,800 | 693.75 |
| 1999-02-04 | 5,850 | 5,900 | 5,720 | 5,790 | 320,600 | 723.75 |
| 1999-02-03 | 5,850 | 5,980 | 5,830 | 5,900 | 157,300 | 737.50 |
| 1999-02-02 | 6,080 | 6,200 | 5,980 | 6,000 | 170,300 | 750 |
| 1999-02-01 | 6,230 | 6,280 | 6,030 | 6,100 | 227,200 | 762.50 |
| 1999-01-29 | 5,990 | 6,190 | 5,990 | 6,190 | 263,200 | 773.75 |
| 1999-01-28 | 5,950 | 6,020 | 5,890 | 5,890 | 185,700 | 736.25 |
| 1999-01-27 | 5,970 | 5,980 | 5,920 | 5,950 | 115,200 | 743.75 |
| 1999-01-26 | 5,850 | 5,950 | 5,840 | 5,890 | 275,600 | 736.25 |
| 1999-01-25 | 5,800 | 5,880 | 5,780 | 5,840 | 208,900 | 730 |
| 1999-01-22 | 5,910 | 6,040 | 5,850 | 5,850 | 267,000 | 731.25 |
| 1999-01-21 | 5,850 | 5,960 | 5,850 | 5,890 | 267,600 | 736.25 |
| 1999-01-20 | 5,950 | 5,980 | 5,830 | 5,870 | 125,800 | 733.75 |
| 1999-01-19 | 5,900 | 5,950 | 5,860 | 5,870 | 147,900 | 733.75 |
| 1999-01-18 | 5,950 | 6,020 | 5,900 | 5,900 | 202,800 | 737.50 |
| 1999-01-14 | 5,920 | 5,950 | 5,860 | 5,890 | 342,600 | 736.25 |
| 1999-01-13 | 5,860 | 6,040 | 5,860 | 5,960 | 171,100 | 745 |
| 1999-01-12 | 6,060 | 6,150 | 5,900 | 5,930 | 239,200 | 741.25 |
| 1999-01-11 | 6,140 | 6,160 | 6,030 | 6,030 | 100,200 | 753.75 |
| 1999-01-08 | 6,100 | 6,250 | 6,020 | 6,160 | 258,000 | 770 |
| 1999-01-07 | 5,960 | 6,180 | 5,960 | 6,040 | 440,000 | 755 |
| 1999-01-06 | 5,850 | 6,020 | 5,800 | 5,960 | 170,100 | 745 |
| 1999-01-05 | 5,890 | 5,910 | 5,740 | 5,780 | 186,100 | 722.50 |
| 1999-01-04 | 6,000 | 6,000 | 5,900 | 5,900 | 32,200 | 737.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
