8278 (株)フジ 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 | 1,940 | 1,950 | 1,940 | 1,940 | 1,600 | 1,940 |
| 1999-12-29 | 1,925 | 1,942 | 1,925 | 1,941 | 1,900 | 1,941 |
| 1999-12-28 | 1,950 | 1,950 | 1,925 | 1,926 | 1,500 | 1,926 |
| 1999-12-27 | 1,931 | 1,931 | 1,930 | 1,930 | 9,100 | 1,930 |
| 1999-12-24 | 1,935 | 1,945 | 1,930 | 1,930 | 11,200 | 1,930 |
| 1999-12-22 | 1,940 | 1,940 | 1,935 | 1,935 | 3,600 | 1,935 |
| 1999-12-21 | 1,940 | 1,950 | 1,930 | 1,949 | 5,200 | 1,949 |
| 1999-12-20 | 1,940 | 1,967 | 1,940 | 1,940 | 5,000 | 1,940 |
| 1999-12-17 | 1,931 | 1,970 | 1,931 | 1,970 | 5,600 | 1,970 |
| 1999-12-16 | 1,950 | 1,955 | 1,930 | 1,930 | 25,800 | 1,930 |
| 1999-12-15 | 1,940 | 1,961 | 1,939 | 1,958 | 24,700 | 1,958 |
| 1999-12-14 | 1,930 | 1,939 | 1,925 | 1,939 | 5,400 | 1,939 |
| 1999-12-13 | 1,920 | 1,948 | 1,920 | 1,948 | 2,100 | 1,948 |
| 1999-12-10 | 1,958 | 1,958 | 1,950 | 1,950 | 21,300 | 1,950 |
| 1999-12-09 | 1,948 | 1,960 | 1,938 | 1,959 | 5,800 | 1,959 |
| 1999-12-08 | 1,920 | 1,948 | 1,920 | 1,938 | 9,900 | 1,938 |
| 1999-12-07 | 1,939 | 1,950 | 1,926 | 1,950 | 13,800 | 1,950 |
| 1999-12-06 | 1,915 | 1,940 | 1,915 | 1,920 | 10,600 | 1,920 |
| 1999-12-03 | 1,930 | 1,940 | 1,930 | 1,930 | 7,400 | 1,930 |
| 1999-12-02 | 1,939 | 1,939 | 1,922 | 1,930 | 9,300 | 1,930 |
| 1999-12-01 | 1,950 | 1,950 | 1,915 | 1,948 | 19,500 | 1,948 |
| 1999-11-30 | 1,942 | 1,943 | 1,931 | 1,934 | 7,000 | 1,934 |
| 1999-11-29 | 1,945 | 1,949 | 1,930 | 1,942 | 3,600 | 1,942 |
| 1999-11-26 | 1,949 | 1,949 | 1,945 | 1,945 | 500 | 1,945 |
| 1999-11-25 | 1,950 | 1,950 | 1,949 | 1,949 | 7,900 | 1,949 |
| 1999-11-24 | 1,920 | 1,950 | 1,920 | 1,950 | 7,900 | 1,950 |
| 1999-11-22 | 1,950 | 1,950 | 1,933 | 1,933 | 6,000 | 1,933 |
| 1999-11-19 | 1,931 | 1,950 | 1,931 | 1,950 | 1,600 | 1,950 |
| 1999-11-18 | 1,936 | 1,940 | 1,934 | 1,940 | 2,500 | 1,940 |
| 1999-11-17 | 1,950 | 1,950 | 1,935 | 1,936 | 13,900 | 1,936 |
| 1999-11-16 | 1,940 | 1,952 | 1,940 | 1,950 | 14,100 | 1,950 |
| 1999-11-15 | 1,940 | 1,950 | 1,940 | 1,950 | 26,900 | 1,950 |
| 1999-11-12 | 1,931 | 1,940 | 1,930 | 1,930 | 1,500 | 1,930 |
| 1999-11-11 | 1,930 | 1,940 | 1,925 | 1,931 | 2,200 | 1,931 |
| 1999-11-10 | 1,940 | 1,940 | 1,930 | 1,940 | 3,600 | 1,940 |
| 1999-11-09 | 1,940 | 1,940 | 1,920 | 1,940 | 11,100 | 1,940 |
| 1999-11-08 | 1,940 | 1,941 | 1,920 | 1,940 | 12,700 | 1,940 |
| 1999-11-05 | 1,939 | 1,940 | 1,930 | 1,940 | 2,300 | 1,940 |
| 1999-11-04 | 1,940 | 1,940 | 1,939 | 1,940 | 9,800 | 1,940 |
| 1999-11-02 | 1,929 | 1,940 | 1,928 | 1,940 | 6,900 | 1,940 |
| 1999-11-01 | 1,927 | 1,939 | 1,927 | 1,930 | 2,600 | 1,930 |
| 1999-10-29 | 1,935 | 1,940 | 1,918 | 1,940 | 12,200 | 1,940 |
| 1999-10-28 | 1,920 | 1,940 | 1,918 | 1,918 | 16,000 | 1,918 |
| 1999-10-27 | 1,919 | 1,930 | 1,919 | 1,920 | 1,500 | 1,920 |
| 1999-10-26 | 1,919 | 1,921 | 1,919 | 1,919 | 13,000 | 1,919 |
| 1999-10-25 | 1,914 | 1,940 | 1,914 | 1,919 | 4,100 | 1,919 |
| 1999-10-22 | 1,911 | 1,914 | 1,910 | 1,914 | 5,500 | 1,914 |
| 1999-10-21 | 1,915 | 1,915 | 1,911 | 1,915 | 5,000 | 1,915 |
| 1999-10-20 | 1,920 | 1,925 | 1,920 | 1,925 | 2,600 | 1,925 |
| 1999-10-19 | 1,940 | 1,940 | 1,911 | 1,930 | 3,500 | 1,930 |
| 1999-10-18 | 1,940 | 1,950 | 1,940 | 1,940 | 5,300 | 1,940 |
| 1999-10-15 | 1,900 | 1,950 | 1,900 | 1,941 | 28,700 | 1,941 |
| 1999-10-14 | 1,914 | 1,944 | 1,914 | 1,921 | 5,300 | 1,921 |
| 1999-10-13 | 1,924 | 1,933 | 1,914 | 1,914 | 4,100 | 1,914 |
| 1999-10-12 | 1,916 | 1,925 | 1,916 | 1,924 | 1,400 | 1,924 |
| 1999-10-08 | 1,930 | 1,930 | 1,915 | 1,915 | 6,600 | 1,915 |
| 1999-10-07 | 1,920 | 1,925 | 1,920 | 1,920 | 700 | 1,920 |
| 1999-10-06 | 1,920 | 1,930 | 1,920 | 1,920 | 500 | 1,920 |
| 1999-10-05 | 1,950 | 1,950 | 1,920 | 1,920 | 5,600 | 1,920 |
| 1999-10-04 | 1,930 | 1,930 | 1,920 | 1,930 | 2,100 | 1,930 |
| 1999-10-01 | 1,900 | 1,930 | 1,898 | 1,930 | 12,300 | 1,930 |
| 1999-09-30 | 1,910 | 1,910 | 1,865 | 1,898 | 8,600 | 1,898 |
| 1999-09-29 | 1,910 | 1,910 | 1,861 | 1,900 | 10,800 | 1,900 |
| 1999-09-28 | 1,910 | 1,910 | 1,909 | 1,910 | 500 | 1,910 |
| 1999-09-27 | 1,865 | 1,866 | 1,850 | 1,850 | 6,800 | 1,850 |
| 1999-09-24 | 1,900 | 1,930 | 1,870 | 1,894 | 20,300 | 1,894 |
| 1999-09-22 | 1,901 | 1,922 | 1,900 | 1,921 | 15,100 | 1,921 |
| 1999-09-21 | 1,905 | 1,920 | 1,905 | 1,920 | 4,700 | 1,920 |
| 1999-09-20 | 1,930 | 1,960 | 1,900 | 1,957 | 19,600 | 1,957 |
| 1999-09-17 | 1,931 | 1,980 | 1,931 | 1,973 | 16,200 | 1,973 |
| 1999-09-16 | 1,901 | 1,950 | 1,901 | 1,950 | 8,500 | 1,950 |
| 1999-09-14 | 1,900 | 1,940 | 1,900 | 1,940 | 3,700 | 1,940 |
| 1999-09-13 | 1,910 | 1,930 | 1,910 | 1,930 | 7,300 | 1,930 |
| 1999-09-10 | 1,930 | 1,930 | 1,910 | 1,910 | 15,600 | 1,910 |
| 1999-09-09 | 1,910 | 1,910 | 1,900 | 1,910 | 2,700 | 1,910 |
| 1999-09-08 | 1,910 | 1,910 | 1,904 | 1,910 | 5,900 | 1,910 |
| 1999-09-07 | 1,907 | 1,909 | 1,905 | 1,905 | 3,100 | 1,905 |
| 1999-09-06 | 1,900 | 1,915 | 1,900 | 1,907 | 2,300 | 1,907 |
| 1999-09-03 | 1,910 | 1,911 | 1,900 | 1,911 | 4,900 | 1,911 |
| 1999-09-02 | 1,928 | 1,928 | 1,910 | 1,910 | 3,700 | 1,910 |
| 1999-09-01 | 1,928 | 1,928 | 1,910 | 1,928 | 3,200 | 1,928 |
| 1999-08-31 | 1,920 | 1,920 | 1,910 | 1,920 | 8,200 | 1,920 |
| 1999-08-30 | 1,928 | 1,928 | 1,912 | 1,912 | 600 | 1,912 |
| 1999-08-27 | 1,906 | 1,930 | 1,906 | 1,928 | 8,200 | 1,928 |
| 1999-08-26 | 1,929 | 1,929 | 1,905 | 1,905 | 1,300 | 1,905 |
| 1999-08-25 | 1,900 | 1,929 | 1,900 | 1,929 | 15,000 | 1,929 |
| 1999-08-24 | 1,930 | 1,930 | 1,928 | 1,929 | 2,500 | 1,929 |
| 1999-08-23 | 1,900 | 1,930 | 1,900 | 1,929 | 16,000 | 1,929 |
| 1999-08-20 | 1,920 | 1,929 | 1,910 | 1,920 | 18,000 | 1,920 |
| 1999-08-19 | 1,929 | 1,930 | 1,928 | 1,930 | 14,800 | 1,930 |
| 1999-08-18 | 1,900 | 1,929 | 1,900 | 1,929 | 18,000 | 1,929 |
| 1999-08-17 | 1,928 | 1,930 | 1,925 | 1,928 | 29,200 | 1,928 |
| 1999-08-16 | 1,902 | 1,930 | 1,902 | 1,927 | 10,600 | 1,927 |
| 1999-08-13 | 1,902 | 1,925 | 1,902 | 1,902 | 5,100 | 1,902 |
| 1999-08-12 | 1,924 | 1,924 | 1,902 | 1,902 | 400 | 1,902 |
| 1999-08-11 | 1,925 | 1,925 | 1,900 | 1,925 | 1,500 | 1,925 |
| 1999-08-10 | 1,920 | 1,925 | 1,915 | 1,925 | 1,000 | 1,925 |
| 1999-08-09 | 1,900 | 1,920 | 1,900 | 1,920 | 2,800 | 1,920 |
| 1999-08-06 | 1,905 | 1,910 | 1,901 | 1,910 | 8,600 | 1,910 |
| 1999-08-05 | 1,930 | 1,930 | 1,910 | 1,925 | 8,000 | 1,925 |
| 1999-08-04 | 1,900 | 1,930 | 1,895 | 1,930 | 25,800 | 1,930 |
| 1999-08-03 | 1,900 | 1,900 | 1,899 | 1,900 | 5,000 | 1,900 |
| 1999-08-02 | 1,900 | 1,900 | 1,895 | 1,900 | 7,900 | 1,900 |
| 1999-07-30 | 1,862 | 1,900 | 1,862 | 1,900 | 4,300 | 1,900 |
| 1999-07-29 | 1,880 | 1,890 | 1,861 | 1,862 | 900 | 1,862 |
| 1999-07-28 | 1,894 | 1,894 | 1,860 | 1,894 | 700 | 1,894 |
| 1999-07-27 | 1,900 | 1,900 | 1,890 | 1,900 | 3,500 | 1,900 |
| 1999-07-26 | 1,830 | 1,900 | 1,830 | 1,900 | 10,700 | 1,900 |
| 1999-07-23 | 1,830 | 1,880 | 1,830 | 1,830 | 8,800 | 1,830 |
| 1999-07-22 | 1,810 | 1,831 | 1,810 | 1,830 | 1,800 | 1,830 |
| 1999-07-21 | 1,900 | 1,900 | 1,860 | 1,860 | 18,300 | 1,860 |
| 1999-07-19 | 1,870 | 1,899 | 1,870 | 1,890 | 9,000 | 1,890 |
| 1999-07-16 | 1,860 | 1,889 | 1,860 | 1,870 | 20,300 | 1,870 |
| 1999-07-15 | 1,830 | 1,870 | 1,830 | 1,860 | 18,300 | 1,860 |
| 1999-07-14 | 1,840 | 1,840 | 1,820 | 1,830 | 5,300 | 1,830 |
| 1999-07-13 | 1,850 | 1,850 | 1,830 | 1,830 | 4,700 | 1,830 |
| 1999-07-12 | 1,840 | 1,850 | 1,840 | 1,840 | 11,400 | 1,840 |
| 1999-07-09 | 1,830 | 1,850 | 1,830 | 1,850 | 3,400 | 1,850 |
| 1999-07-08 | 1,850 | 1,850 | 1,830 | 1,840 | 1,200 | 1,840 |
| 1999-07-07 | 1,830 | 1,831 | 1,830 | 1,830 | 2,800 | 1,830 |
| 1999-07-06 | 1,800 | 1,801 | 1,800 | 1,800 | 1,500 | 1,800 |
| 1999-07-05 | 1,830 | 1,830 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1999-07-02 | 1,800 | 1,850 | 1,800 | 1,806 | 12,900 | 1,806 |
| 1999-07-01 | 1,800 | 1,830 | 1,800 | 1,800 | 3,500 | 1,800 |
| 1999-06-30 | 1,830 | 1,830 | 1,800 | 1,800 | 4,300 | 1,800 |
| 1999-06-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,600 | 1,800 |
| 1999-06-28 | 1,800 | 1,801 | 1,800 | 1,800 | 4,700 | 1,800 |
| 1999-06-25 | 1,800 | 1,806 | 1,800 | 1,800 | 5,800 | 1,800 |
| 1999-06-24 | 1,850 | 1,850 | 1,720 | 1,730 | 18,400 | 1,730 |
| 1999-06-23 | 1,840 | 1,850 | 1,800 | 1,850 | 5,700 | 1,850 |
| 1999-06-22 | 1,800 | 1,850 | 1,800 | 1,840 | 3,900 | 1,840 |
| 1999-06-21 | 1,840 | 1,840 | 1,800 | 1,800 | 1,900 | 1,800 |
| 1999-06-18 | 1,790 | 1,820 | 1,790 | 1,820 | 3,900 | 1,820 |
| 1999-06-17 | 1,820 | 1,820 | 1,820 | 1,820 | 2,100 | 1,820 |
| 1999-06-16 | 1,820 | 1,820 | 1,820 | 1,820 | 15,400 | 1,820 |
| 1999-06-15 | 1,820 | 1,821 | 1,820 | 1,821 | 11,400 | 1,821 |
| 1999-06-14 | 1,793 | 1,821 | 1,793 | 1,820 | 1,200 | 1,820 |
| 1999-06-11 | 1,860 | 1,860 | 1,821 | 1,821 | 21,800 | 1,821 |
| 1999-06-10 | 1,799 | 1,800 | 1,799 | 1,799 | 8,900 | 1,799 |
| 1999-06-09 | 1,780 | 1,800 | 1,780 | 1,800 | 6,300 | 1,800 |
| 1999-06-08 | 1,795 | 1,799 | 1,786 | 1,799 | 1,700 | 1,799 |
| 1999-06-07 | 1,780 | 1,798 | 1,780 | 1,795 | 3,900 | 1,795 |
| 1999-06-04 | 1,780 | 1,781 | 1,780 | 1,780 | 4,400 | 1,780 |
| 1999-06-03 | 1,780 | 1,780 | 1,780 | 1,780 | 5,400 | 1,780 |
| 1999-06-02 | 1,780 | 1,780 | 1,694 | 1,780 | 2,000 | 1,780 |
| 1999-06-01 | 1,738 | 1,780 | 1,738 | 1,780 | 1,500 | 1,780 |
| 1999-05-31 | 1,768 | 1,768 | 1,708 | 1,738 | 600 | 1,738 |
| 1999-05-28 | 1,795 | 1,795 | 1,795 | 1,795 | 2,300 | 1,795 |
| 1999-05-27 | 1,796 | 1,796 | 1,790 | 1,795 | 800 | 1,795 |
| 1999-05-26 | 1,790 | 1,800 | 1,759 | 1,800 | 4,400 | 1,800 |
| 1999-05-25 | 1,789 | 1,789 | 1,759 | 1,789 | 5,000 | 1,789 |
| 1999-05-24 | 1,790 | 1,790 | 1,789 | 1,789 | 1,700 | 1,789 |
| 1999-05-21 | 1,699 | 1,699 | 1,670 | 1,682 | 600 | 1,682 |
| 1999-05-20 | 1,665 | 1,750 | 1,665 | 1,750 | 500 | 1,750 |
| 1999-05-19 | 1,750 | 1,800 | 1,750 | 1,800 | 19,100 | 1,800 |
| 1999-05-18 | 1,770 | 1,778 | 1,770 | 1,770 | 2,500 | 1,770 |
| 1999-05-17 | 1,770 | 1,772 | 1,770 | 1,770 | 15,600 | 1,770 |
| 1999-05-14 | 1,664 | 1,700 | 1,664 | 1,700 | 2,200 | 1,700 |
| 1999-05-13 | 1,710 | 1,710 | 1,665 | 1,710 | 3,300 | 1,710 |
| 1999-05-12 | 1,780 | 1,780 | 1,779 | 1,779 | 1,400 | 1,779 |
| 1999-05-11 | 1,665 | 1,700 | 1,665 | 1,700 | 1,600 | 1,700 |
| 1999-05-10 | 1,663 | 1,664 | 1,663 | 1,664 | 400 | 1,664 |
| 1999-05-07 | 1,730 | 1,730 | 1,660 | 1,661 | 5,400 | 1,661 |
| 1999-05-06 | 1,681 | 1,700 | 1,681 | 1,700 | 400 | 1,700 |
| 1999-04-30 | 1,779 | 1,779 | 1,666 | 1,680 | 1,900 | 1,680 |
| 1999-04-28 | 1,700 | 1,700 | 1,665 | 1,665 | 3,200 | 1,665 |
| 1999-04-27 | 1,780 | 1,780 | 1,780 | 1,780 | 2,100 | 1,780 |
| 1999-04-26 | 1,800 | 1,800 | 1,752 | 1,780 | 4,100 | 1,780 |
| 1999-04-23 | 1,750 | 1,799 | 1,720 | 1,752 | 2,600 | 1,752 |
| 1999-04-22 | 1,799 | 1,800 | 1,750 | 1,750 | 3,800 | 1,750 |
| 1999-04-21 | 1,799 | 1,799 | 1,740 | 1,740 | 1,800 | 1,740 |
| 1999-04-20 | 1,800 | 1,800 | 1,750 | 1,750 | 4,700 | 1,750 |
| 1999-04-19 | 1,778 | 1,800 | 1,750 | 1,750 | 23,000 | 1,750 |
| 1999-04-16 | 1,710 | 1,780 | 1,710 | 1,778 | 1,100 | 1,778 |
| 1999-04-15 | 1,655 | 1,710 | 1,655 | 1,710 | 8,400 | 1,710 |
| 1999-04-14 | 1,660 | 1,700 | 1,651 | 1,655 | 2,700 | 1,655 |
| 1999-04-13 | 1,701 | 1,701 | 1,650 | 1,650 | 2,400 | 1,650 |
| 1999-04-12 | 1,800 | 1,800 | 1,700 | 1,701 | 3,600 | 1,701 |
| 1999-04-09 | 1,650 | 1,700 | 1,650 | 1,700 | 6,200 | 1,700 |
| 1999-04-08 | 1,660 | 1,670 | 1,650 | 1,650 | 2,400 | 1,650 |
| 1999-04-07 | 1,661 | 1,700 | 1,660 | 1,660 | 4,300 | 1,660 |
| 1999-04-06 | 1,650 | 1,700 | 1,650 | 1,660 | 3,200 | 1,660 |
| 1999-04-05 | 1,700 | 1,700 | 1,660 | 1,660 | 2,200 | 1,660 |
| 1999-04-02 | 1,700 | 1,702 | 1,700 | 1,700 | 3,400 | 1,700 |
| 1999-04-01 | 1,749 | 1,750 | 1,700 | 1,750 | 2,000 | 1,750 |
| 1999-03-31 | 1,711 | 1,780 | 1,678 | 1,780 | 7,100 | 1,780 |
| 1999-03-30 | 1,711 | 1,711 | 1,660 | 1,660 | 1,700 | 1,660 |
| 1999-03-29 | 1,700 | 1,711 | 1,700 | 1,711 | 1,500 | 1,711 |
| 1999-03-26 | 1,700 | 1,700 | 1,650 | 1,650 | 2,300 | 1,650 |
| 1999-03-25 | 1,741 | 1,741 | 1,700 | 1,700 | 5,400 | 1,700 |
| 1999-03-24 | 1,730 | 1,730 | 1,681 | 1,681 | 4,000 | 1,681 |
| 1999-03-23 | 1,730 | 1,732 | 1,730 | 1,730 | 5,600 | 1,730 |
| 1999-03-19 | 1,740 | 1,740 | 1,730 | 1,740 | 1,500 | 1,740 |
| 1999-03-18 | 1,731 | 1,732 | 1,730 | 1,731 | 1,500 | 1,731 |
| 1999-03-17 | 1,845 | 1,859 | 1,845 | 1,850 | 9,700 | 1,850 |
| 1999-03-16 | 1,770 | 1,849 | 1,770 | 1,849 | 15,100 | 1,849 |
| 1999-03-15 | 1,701 | 1,770 | 1,701 | 1,770 | 18,500 | 1,770 |
| 1999-03-12 | 1,820 | 1,820 | 1,700 | 1,730 | 5,900 | 1,730 |
| 1999-03-11 | 1,830 | 1,830 | 1,800 | 1,820 | 2,300 | 1,820 |
| 1999-03-10 | 1,829 | 1,830 | 1,800 | 1,800 | 4,200 | 1,800 |
| 1999-03-09 | 1,829 | 1,830 | 1,829 | 1,830 | 1,300 | 1,830 |
| 1999-03-08 | 1,800 | 1,830 | 1,800 | 1,829 | 3,100 | 1,829 |
| 1999-03-05 | 1,799 | 1,830 | 1,739 | 1,830 | 9,100 | 1,830 |
| 1999-03-04 | 1,700 | 1,789 | 1,700 | 1,789 | 600 | 1,789 |
| 1999-03-03 | 1,691 | 1,700 | 1,671 | 1,700 | 900 | 1,700 |
| 1999-03-02 | 1,763 | 1,763 | 1,699 | 1,699 | 2,200 | 1,699 |
| 1999-02-26 | 1,701 | 1,800 | 1,700 | 1,750 | 3,700 | 1,750 |
| 1999-02-25 | 1,710 | 1,760 | 1,700 | 1,700 | 6,400 | 1,700 |
| 1999-02-24 | 1,769 | 1,769 | 1,710 | 1,710 | 500 | 1,710 |
| 1999-02-23 | 1,750 | 1,800 | 1,641 | 1,645 | 9,800 | 1,645 |
| 1999-02-22 | 1,800 | 1,800 | 1,751 | 1,800 | 4,600 | 1,800 |
| 1999-02-19 | 1,750 | 1,760 | 1,750 | 1,760 | 700 | 1,760 |
| 1999-02-18 | 1,829 | 1,839 | 1,829 | 1,839 | 400 | 1,839 |
| 1999-02-17 | 1,829 | 1,830 | 1,820 | 1,829 | 10,200 | 1,829 |
| 1999-02-16 | 1,822 | 1,829 | 1,780 | 1,829 | 4,800 | 1,829 |
| 1999-02-15 | 1,760 | 1,765 | 1,750 | 1,765 | 12,200 | 1,765 |
| 1999-02-12 | 1,760 | 1,760 | 1,750 | 1,760 | 800 | 1,760 |
| 1999-02-10 | 1,749 | 1,750 | 1,749 | 1,750 | 6,600 | 1,750 |
| 1999-02-09 | 1,750 | 1,765 | 1,750 | 1,750 | 4,300 | 1,750 |
| 1999-02-08 | 1,730 | 1,825 | 1,730 | 1,825 | 1,000 | 1,825 |
| 1999-02-05 | 1,800 | 1,800 | 1,730 | 1,730 | 7,600 | 1,730 |
| 1999-02-04 | 1,800 | 1,801 | 1,800 | 1,800 | 1,600 | 1,800 |
| 1999-02-03 | 1,801 | 1,885 | 1,801 | 1,885 | 1,000 | 1,885 |
| 1999-02-02 | 1,884 | 1,885 | 1,850 | 1,850 | 3,300 | 1,850 |
| 1999-02-01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,600 | 1,880 |
| 1999-01-29 | 1,885 | 1,885 | 1,802 | 1,880 | 2,200 | 1,880 |
| 1999-01-28 | 1,884 | 1,884 | 1,830 | 1,830 | 3,300 | 1,830 |
| 1999-01-27 | 1,884 | 1,884 | 1,884 | 1,884 | 2,100 | 1,884 |
| 1999-01-26 | 1,884 | 1,884 | 1,883 | 1,884 | 8,000 | 1,884 |
| 1999-01-25 | 1,802 | 1,884 | 1,802 | 1,884 | 500 | 1,884 |
| 1999-01-22 | 1,825 | 1,850 | 1,825 | 1,834 | 5,700 | 1,834 |
| 1999-01-21 | 1,890 | 1,890 | 1,885 | 1,885 | 5,100 | 1,885 |
| 1999-01-20 | 1,830 | 1,900 | 1,830 | 1,900 | 3,100 | 1,900 |
| 1999-01-19 | 1,820 | 1,830 | 1,820 | 1,830 | 7,200 | 1,830 |
| 1999-01-18 | 1,799 | 1,820 | 1,799 | 1,820 | 21,300 | 1,820 |
| 1999-01-14 | 1,760 | 1,799 | 1,760 | 1,799 | 1,800 | 1,799 |
| 1999-01-13 | 1,799 | 1,799 | 1,759 | 1,759 | 4,500 | 1,759 |
| 1999-01-12 | 1,761 | 1,761 | 1,760 | 1,760 | 2,800 | 1,760 |
| 1999-01-11 | 1,770 | 1,770 | 1,760 | 1,760 | 1,200 | 1,760 |
| 1999-01-08 | 1,752 | 1,799 | 1,751 | 1,751 | 5,400 | 1,751 |
| 1999-01-07 | 1,756 | 1,756 | 1,752 | 1,752 | 9,100 | 1,752 |
| 1999-01-06 | 1,756 | 1,756 | 1,755 | 1,755 | 11,800 | 1,755 |
| 1999-01-05 | 1,756 | 1,794 | 1,756 | 1,756 | 17,500 | 1,756 |
| 1999-01-04 | 1,808 | 1,808 | 1,756 | 1,794 | 1,300 | 1,794 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
