4662 (株)フォーカスシステムズ 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 | 2,390 | 2,500 | 2,350 | 2,500 | 16,000 | 1,250 |
| 1999-12-29 | 2,340 | 2,400 | 2,210 | 2,350 | 53,000 | 1,175 |
| 1999-12-28 | 2,510 | 2,550 | 2,350 | 2,360 | 73,000 | 1,180 |
| 1999-12-27 | 2,660 | 2,670 | 2,490 | 2,500 | 96,000 | 1,250 |
| 1999-12-24 | 2,610 | 2,800 | 2,560 | 2,660 | 367,000 | 1,330 |
| 1999-12-22 | 2,300 | 2,580 | 2,300 | 2,510 | 335,000 | 1,255 |
| 1999-12-21 | 2,380 | 2,380 | 2,010 | 2,180 | 79,000 | 1,090 |
| 1999-12-20 | 2,360 | 2,500 | 2,200 | 2,380 | 272,000 | 1,190 |
| 1999-12-17 | 2,560 | 2,900 | 2,200 | 2,300 | 861,000 | 1,150 |
| 1999-12-16 | 2,560 | 2,560 | 2,460 | 2,560 | 781,000 | 1,280 |
| 1999-12-15 | 1,980 | 2,160 | 1,980 | 2,160 | 782,000 | 1,080 |
| 1999-12-14 | 1,700 | 1,950 | 1,700 | 1,860 | 878,000 | 930 |
| 1999-12-13 | 1,700 | 1,720 | 1,670 | 1,690 | 370,000 | 845 |
| 1999-12-10 | 1,630 | 1,650 | 1,580 | 1,650 | 154,000 | 825 |
| 1999-12-09 | 1,620 | 1,620 | 1,590 | 1,600 | 151,000 | 800 |
| 1999-12-08 | 1,480 | 1,640 | 1,470 | 1,640 | 127,000 | 820 |
| 1999-12-07 | 1,500 | 1,500 | 1,460 | 1,460 | 51,000 | 730 |
| 1999-12-06 | 1,530 | 1,560 | 1,480 | 1,480 | 24,000 | 740 |
| 1999-12-03 | 1,450 | 1,540 | 1,420 | 1,500 | 49,000 | 750 |
| 1999-12-02 | 1,520 | 1,520 | 1,430 | 1,450 | 52,000 | 725 |
| 1999-12-01 | 1,600 | 1,600 | 1,510 | 1,520 | 58,000 | 760 |
| 1999-11-30 | 1,600 | 1,620 | 1,570 | 1,620 | 76,000 | 810 |
| 1999-11-29 | 1,550 | 1,600 | 1,530 | 1,560 | 32,000 | 780 |
| 1999-11-26 | 1,510 | 1,580 | 1,500 | 1,550 | 64,000 | 775 |
| 1999-11-25 | 1,610 | 1,610 | 1,500 | 1,500 | 44,000 | 750 |
| 1999-11-24 | 1,700 | 1,700 | 1,600 | 1,600 | 61,000 | 800 |
| 1999-11-22 | 1,700 | 1,710 | 1,670 | 1,670 | 214,000 | 835 |
| 1999-11-19 | 1,590 | 1,680 | 1,590 | 1,670 | 161,000 | 835 |
| 1999-11-18 | 1,480 | 1,540 | 1,480 | 1,540 | 31,000 | 770 |
| 1999-11-17 | 1,610 | 1,620 | 1,450 | 1,470 | 70,000 | 735 |
| 1999-11-16 | 1,690 | 1,700 | 1,580 | 1,620 | 99,000 | 810 |
| 1999-11-15 | 1,570 | 1,740 | 1,570 | 1,690 | 408,000 | 845 |
| 1999-11-12 | 1,510 | 1,560 | 1,500 | 1,540 | 58,000 | 770 |
| 1999-11-11 | 1,500 | 1,590 | 1,490 | 1,490 | 119,000 | 745 |
| 1999-11-10 | 1,510 | 1,530 | 1,470 | 1,490 | 49,000 | 745 |
| 1999-11-09 | 1,560 | 1,570 | 1,500 | 1,500 | 41,000 | 750 |
| 1999-11-08 | 1,560 | 1,600 | 1,550 | 1,570 | 58,000 | 785 |
| 1999-11-05 | 1,650 | 1,660 | 1,550 | 1,550 | 195,000 | 775 |
| 1999-11-04 | 1,590 | 1,640 | 1,570 | 1,600 | 140,000 | 800 |
| 1999-11-02 | 1,570 | 1,600 | 1,520 | 1,550 | 41,000 | 775 |
| 1999-11-01 | 1,600 | 1,600 | 1,510 | 1,550 | 52,000 | 775 |
| 1999-10-29 | 1,650 | 1,650 | 1,500 | 1,590 | 88,000 | 795 |
| 1999-10-28 | 1,560 | 1,630 | 1,560 | 1,630 | 155,000 | 815 |
| 1999-10-27 | 1,600 | 1,600 | 1,480 | 1,550 | 64,000 | 775 |
| 1999-10-26 | 1,600 | 1,600 | 1,550 | 1,600 | 136,000 | 800 |
| 1999-10-25 | 1,550 | 1,600 | 1,540 | 1,600 | 144,000 | 800 |
| 1999-10-22 | 1,490 | 1,540 | 1,460 | 1,520 | 59,000 | 760 |
| 1999-10-21 | 1,420 | 1,500 | 1,420 | 1,500 | 63,000 | 750 |
| 1999-10-20 | 1,420 | 1,460 | 1,410 | 1,420 | 50,000 | 710 |
| 1999-10-19 | 1,310 | 1,390 | 1,280 | 1,390 | 54,000 | 695 |
| 1999-10-18 | 1,350 | 1,350 | 1,290 | 1,300 | 52,000 | 650 |
| 1999-10-15 | 1,450 | 1,470 | 1,400 | 1,400 | 42,000 | 700 |
| 1999-10-14 | 1,450 | 1,480 | 1,410 | 1,450 | 46,000 | 725 |
| 1999-10-13 | 1,500 | 1,500 | 1,450 | 1,460 | 69,000 | 730 |
| 1999-10-12 | 1,630 | 1,700 | 1,480 | 1,490 | 222,000 | 745 |
| 1999-10-08 | 1,480 | 1,600 | 1,460 | 1,600 | 202,000 | 800 |
| 1999-10-07 | 1,400 | 1,460 | 1,390 | 1,400 | 33,000 | 700 |
| 1999-10-06 | 1,400 | 1,420 | 1,380 | 1,390 | 21,000 | 695 |
| 1999-10-05 | 1,430 | 1,470 | 1,380 | 1,400 | 68,000 | 700 |
| 1999-10-04 | 1,490 | 1,500 | 1,400 | 1,400 | 32,000 | 700 |
| 1999-10-01 | 1,420 | 1,480 | 1,420 | 1,470 | 61,000 | 735 |
| 1999-09-30 | 1,380 | 1,400 | 1,360 | 1,400 | 25,000 | 700 |
| 1999-09-29 | 1,400 | 1,400 | 1,360 | 1,360 | 19,000 | 680 |
| 1999-09-28 | 1,400 | 1,410 | 1,350 | 1,410 | 37,000 | 705 |
| 1999-09-27 | 1,380 | 1,410 | 1,300 | 1,300 | 27,000 | 650 |
| 1999-09-24 | 1,320 | 1,420 | 1,270 | 1,380 | 80,000 | 690 |
| 1999-09-22 | 1,410 | 1,440 | 1,350 | 1,360 | 70,000 | 680 |
| 1999-09-21 | 1,510 | 1,520 | 1,470 | 1,490 | 65,000 | 745 |
| 1999-09-20 | 1,600 | 1,630 | 1,530 | 1,530 | 37,000 | 765 |
| 1999-09-17 | 1,520 | 1,610 | 1,510 | 1,600 | 53,000 | 800 |
| 1999-09-16 | 1,520 | 1,580 | 1,500 | 1,560 | 66,000 | 780 |
| 1999-09-14 | 1,770 | 1,770 | 1,650 | 1,700 | 245,000 | 850 |
| 1999-09-13 | 1,540 | 1,750 | 1,540 | 1,740 | 544,000 | 870 |
| 1999-09-10 | 1,550 | 1,550 | 1,510 | 1,520 | 103,000 | 760 |
| 1999-09-09 | 1,570 | 1,590 | 1,510 | 1,550 | 54,000 | 775 |
| 1999-09-08 | 1,570 | 1,620 | 1,530 | 1,560 | 118,000 | 780 |
| 1999-09-07 | 1,620 | 1,650 | 1,570 | 1,570 | 238,000 | 785 |
| 1999-09-06 | 1,550 | 1,660 | 1,540 | 1,620 | 475,000 | 810 |
| 1999-09-03 | 1,500 | 1,550 | 1,480 | 1,500 | 267,000 | 750 |
| 1999-09-02 | 1,400 | 1,500 | 1,350 | 1,480 | 55,000 | 740 |
| 1999-09-01 | 1,400 | 1,400 | 1,360 | 1,400 | 30,000 | 700 |
| 1999-08-31 | 1,420 | 1,430 | 1,360 | 1,400 | 19,000 | 700 |
| 1999-08-30 | 1,440 | 1,450 | 1,390 | 1,440 | 18,000 | 720 |
| 1999-08-27 | 1,450 | 1,450 | 1,420 | 1,430 | 28,000 | 715 |
| 1999-08-26 | 1,500 | 1,500 | 1,420 | 1,430 | 29,000 | 715 |
| 1999-08-25 | 1,500 | 1,550 | 1,410 | 1,500 | 68,000 | 750 |
| 1999-08-24 | 1,390 | 1,520 | 1,390 | 1,500 | 119,000 | 750 |
| 1999-08-23 | 1,400 | 1,440 | 1,360 | 1,390 | 23,000 | 695 |
| 1999-08-20 | 1,390 | 1,470 | 1,350 | 1,440 | 37,000 | 720 |
| 1999-08-19 | 1,450 | 1,450 | 1,400 | 1,400 | 44,000 | 700 |
| 1999-08-18 | 1,550 | 1,590 | 1,450 | 1,450 | 236,000 | 725 |
| 1999-08-17 | 1,360 | 1,500 | 1,360 | 1,500 | 180,000 | 750 |
| 1999-08-16 | 1,300 | 1,300 | 1,280 | 1,300 | 18,000 | 650 |
| 1999-08-13 | 1,270 | 1,310 | 1,250 | 1,280 | 43,000 | 640 |
| 1999-08-12 | 1,260 | 1,290 | 1,250 | 1,250 | 21,000 | 625 |
| 1999-08-11 | 1,230 | 1,260 | 1,230 | 1,250 | 19,000 | 625 |
| 1999-08-10 | 1,250 | 1,260 | 1,210 | 1,250 | 17,000 | 625 |
| 1999-08-09 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 625 |
| 1999-08-06 | 1,250 | 1,260 | 1,230 | 1,240 | 16,000 | 620 |
| 1999-08-05 | 1,290 | 1,290 | 1,260 | 1,260 | 19,000 | 630 |
| 1999-08-04 | 1,300 | 1,300 | 1,280 | 1,290 | 22,000 | 645 |
| 1999-08-03 | 1,280 | 1,330 | 1,280 | 1,310 | 19,000 | 655 |
| 1999-08-02 | 1,310 | 1,320 | 1,250 | 1,270 | 25,000 | 635 |
| 1999-07-30 | 1,330 | 1,350 | 1,270 | 1,300 | 29,000 | 650 |
| 1999-07-29 | 1,300 | 1,400 | 1,300 | 1,350 | 17,000 | 675 |
| 1999-07-28 | 1,340 | 1,350 | 1,300 | 1,300 | 10,000 | 650 |
| 1999-07-27 | 1,340 | 1,350 | 1,300 | 1,310 | 17,000 | 655 |
| 1999-07-26 | 1,350 | 1,390 | 1,350 | 1,350 | 13,000 | 675 |
| 1999-07-23 | 1,390 | 1,390 | 1,350 | 1,350 | 20,000 | 675 |
| 1999-07-22 | 1,420 | 1,430 | 1,380 | 1,390 | 45,000 | 695 |
| 1999-07-21 | 1,430 | 1,430 | 1,370 | 1,370 | 38,000 | 685 |
| 1999-07-19 | 1,490 | 1,490 | 1,430 | 1,440 | 38,000 | 720 |
| 1999-07-16 | 1,500 | 1,500 | 1,450 | 1,450 | 33,000 | 725 |
| 1999-07-15 | 1,440 | 1,500 | 1,430 | 1,500 | 61,000 | 750 |
| 1999-07-14 | 1,450 | 1,450 | 1,400 | 1,440 | 44,000 | 720 |
| 1999-07-13 | 1,480 | 1,490 | 1,440 | 1,470 | 35,000 | 735 |
| 1999-07-12 | 1,400 | 1,500 | 1,400 | 1,480 | 56,000 | 740 |
| 1999-07-09 | 1,450 | 1,470 | 1,400 | 1,470 | 36,000 | 735 |
| 1999-07-08 | 1,510 | 1,510 | 1,420 | 1,470 | 54,000 | 735 |
| 1999-07-07 | 1,530 | 1,550 | 1,480 | 1,520 | 78,000 | 760 |
| 1999-07-06 | 1,610 | 1,610 | 1,510 | 1,530 | 96,000 | 765 |
| 1999-07-05 | 1,650 | 1,670 | 1,600 | 1,620 | 381,000 | 810 |
| 1999-07-02 | 1,530 | 1,630 | 1,500 | 1,600 | 536,000 | 800 |
| 1999-07-01 | 1,500 | 1,530 | 1,450 | 1,500 | 209,000 | 750 |
| 1999-06-30 | 1,470 | 1,480 | 1,420 | 1,480 | 141,000 | 740 |
| 1999-06-29 | 1,490 | 1,520 | 1,460 | 1,470 | 279,000 | 735 |
| 1999-06-28 | 1,380 | 1,500 | 1,380 | 1,450 | 261,000 | 725 |
| 1999-06-25 | 1,350 | 1,370 | 1,340 | 1,360 | 109,000 | 680 |
| 1999-06-24 | 1,350 | 1,350 | 1,320 | 1,320 | 44,000 | 660 |
| 1999-06-23 | 1,390 | 1,400 | 1,350 | 1,350 | 78,000 | 675 |
| 1999-06-22 | 1,350 | 1,380 | 1,320 | 1,380 | 114,000 | 690 |
| 1999-06-21 | 1,280 | 1,330 | 1,260 | 1,320 | 62,000 | 660 |
| 1999-06-18 | 1,300 | 1,310 | 1,240 | 1,270 | 59,000 | 635 |
| 1999-06-17 | 1,220 | 1,300 | 1,220 | 1,300 | 75,000 | 650 |
| 1999-06-16 | 1,230 | 1,250 | 1,200 | 1,200 | 27,000 | 600 |
| 1999-06-15 | 1,290 | 1,300 | 1,240 | 1,240 | 17,000 | 620 |
| 1999-06-14 | 1,270 | 1,300 | 1,270 | 1,300 | 23,000 | 650 |
| 1999-06-11 | 1,320 | 1,340 | 1,250 | 1,270 | 41,000 | 635 |
| 1999-06-10 | 1,320 | 1,320 | 1,300 | 1,320 | 10,000 | 660 |
| 1999-06-09 | 1,340 | 1,380 | 1,280 | 1,320 | 52,000 | 660 |
| 1999-06-08 | 1,340 | 1,370 | 1,330 | 1,360 | 79,000 | 680 |
| 1999-06-07 | 1,340 | 1,360 | 1,300 | 1,300 | 39,000 | 650 |
| 1999-06-04 | 1,300 | 1,340 | 1,290 | 1,300 | 54,000 | 650 |
| 1999-06-03 | 1,190 | 1,300 | 1,190 | 1,290 | 80,000 | 645 |
| 1999-06-02 | 1,190 | 1,220 | 1,160 | 1,190 | 47,000 | 595 |
| 1999-06-01 | 1,090 | 1,200 | 1,090 | 1,190 | 33,000 | 595 |
| 1999-05-31 | 1,080 | 1,120 | 1,080 | 1,080 | 14,000 | 540 |
| 1999-05-28 | 1,100 | 1,100 | 1,060 | 1,080 | 29,000 | 540 |
| 1999-05-27 | 1,210 | 1,210 | 1,110 | 1,120 | 24,000 | 560 |
| 1999-05-26 | 1,200 | 1,200 | 1,160 | 1,190 | 22,000 | 595 |
| 1999-05-25 | 1,190 | 1,240 | 1,160 | 1,200 | 28,000 | 600 |
| 1999-05-24 | 1,220 | 1,220 | 1,170 | 1,190 | 22,000 | 595 |
| 1999-05-21 | 1,290 | 1,300 | 1,210 | 1,220 | 13,000 | 610 |
| 1999-05-20 | 1,300 | 1,330 | 1,260 | 1,300 | 31,000 | 650 |
| 1999-05-19 | 1,310 | 1,350 | 1,290 | 1,290 | 48,000 | 645 |
| 1999-05-18 | 1,330 | 1,330 | 1,310 | 1,310 | 12,000 | 655 |
| 1999-05-17 | 1,350 | 1,350 | 1,280 | 1,330 | 12,000 | 665 |
| 1999-05-14 | 1,340 | 1,350 | 1,300 | 1,350 | 26,000 | 675 |
| 1999-05-13 | 1,350 | 1,390 | 1,340 | 1,340 | 24,000 | 670 |
| 1999-05-12 | 1,300 | 1,350 | 1,300 | 1,340 | 28,000 | 670 |
| 1999-05-11 | 1,320 | 1,330 | 1,280 | 1,300 | 18,000 | 650 |
| 1999-05-10 | 1,360 | 1,360 | 1,300 | 1,300 | 37,000 | 650 |
| 1999-05-07 | 1,400 | 1,400 | 1,330 | 1,360 | 39,000 | 680 |
| 1999-05-06 | 1,350 | 1,420 | 1,350 | 1,420 | 67,000 | 710 |
| 1999-04-30 | 1,390 | 1,460 | 1,370 | 1,450 | 122,000 | 725 |
| 1999-04-28 | 1,340 | 1,370 | 1,310 | 1,370 | 43,000 | 685 |
| 1999-04-27 | 1,340 | 1,370 | 1,320 | 1,320 | 48,000 | 660 |
| 1999-04-26 | 1,390 | 1,390 | 1,320 | 1,320 | 37,000 | 660 |
| 1999-04-23 | 1,380 | 1,400 | 1,350 | 1,370 | 44,000 | 685 |
| 1999-04-22 | 1,300 | 1,350 | 1,270 | 1,320 | 31,000 | 660 |
| 1999-04-21 | 1,200 | 1,300 | 1,200 | 1,270 | 24,000 | 635 |
| 1999-04-20 | 1,310 | 1,310 | 1,160 | 1,200 | 72,000 | 600 |
| 1999-04-19 | 1,380 | 1,380 | 1,310 | 1,310 | 28,000 | 655 |
| 1999-04-16 | 1,420 | 1,420 | 1,370 | 1,370 | 26,000 | 685 |
| 1999-04-15 | 1,440 | 1,440 | 1,360 | 1,420 | 84,000 | 710 |
| 1999-04-14 | 1,500 | 1,500 | 1,410 | 1,450 | 225,000 | 725 |
| 1999-04-13 | 1,460 | 1,520 | 1,460 | 1,500 | 230,000 | 750 |
| 1999-04-12 | 1,500 | 1,520 | 1,460 | 1,460 | 66,000 | 730 |
| 1999-04-09 | 1,450 | 1,500 | 1,400 | 1,490 | 138,000 | 745 |
| 1999-04-08 | 1,430 | 1,470 | 1,420 | 1,450 | 74,000 | 725 |
| 1999-04-07 | 1,450 | 1,470 | 1,400 | 1,400 | 96,000 | 700 |
| 1999-04-06 | 1,540 | 1,540 | 1,420 | 1,500 | 148,000 | 750 |
| 1999-04-05 | 1,550 | 1,600 | 1,500 | 1,540 | 338,000 | 770 |
| 1999-04-02 | 1,420 | 1,590 | 1,380 | 1,540 | 552,000 | 770 |
| 1999-04-01 | 1,370 | 1,440 | 1,320 | 1,420 | 342,000 | 710 |
| 1999-03-31 | 1,420 | 1,440 | 1,360 | 1,390 | 114,000 | 695 |
| 1999-03-30 | 1,430 | 1,450 | 1,400 | 1,420 | 493,000 | 710 |
| 1999-03-29 | 1,300 | 1,420 | 1,280 | 1,390 | 409,000 | 695 |
| 1999-03-26 | 1,320 | 1,330 | 1,280 | 1,280 | 261,000 | 640 |
| 1999-03-25 | 1,310 | 1,340 | 1,290 | 1,320 | 333,000 | 660 |
| 1999-03-24 | 1,300 | 1,350 | 1,260 | 1,270 | 697,000 | 635 |
| 1999-03-23 | 1,130 | 1,280 | 1,120 | 1,260 | 1,226,000 | 630 |
| 1999-03-19 | 1,060 | 1,090 | 1,000 | 1,080 | 398,000 | 540 |
| 1999-03-18 | 960 | 1,020 | 955 | 1,020 | 190,000 | 510 |
| 1999-03-17 | 901 | 950 | 901 | 920 | 82,000 | 460 |
| 1999-03-16 | 930 | 930 | 890 | 890 | 112,000 | 445 |
| 1999-03-15 | 900 | 950 | 900 | 939 | 34,000 | 469.50 |
| 1999-03-12 | 880 | 920 | 860 | 905 | 56,000 | 452.50 |
| 1999-03-11 | 900 | 900 | 880 | 900 | 52,000 | 450 |
| 1999-03-10 | 960 | 980 | 899 | 940 | 70,000 | 470 |
| 1999-03-09 | 1,010 | 1,010 | 970 | 999 | 30,000 | 499.50 |
| 1999-03-08 | 1,000 | 1,020 | 990 | 1,020 | 44,000 | 510 |
| 1999-03-05 | 1,000 | 1,000 | 970 | 990 | 25,000 | 495 |
| 1999-03-04 | 960 | 1,010 | 951 | 1,000 | 92,000 | 500 |
| 1999-03-03 | 1,010 | 1,010 | 960 | 960 | 72,000 | 480 |
| 1999-03-02 | 1,050 | 1,080 | 1,000 | 1,010 | 241,000 | 505 |
| 1999-03-01 | 1,000 | 1,070 | 1,000 | 1,040 | 355,000 | 520 |
| 1999-02-26 | 1,000 | 1,030 | 990 | 990 | 289,000 | 495 |
| 1999-02-25 | 979 | 1,010 | 960 | 992 | 145,000 | 496 |
| 1999-02-24 | 1,010 | 1,020 | 980 | 980 | 261,000 | 490 |
| 1999-02-23 | 950 | 1,010 | 945 | 1,010 | 141,000 | 505 |
| 1999-02-22 | 966 | 968 | 930 | 950 | 64,000 | 475 |
| 1999-02-19 | 980 | 981 | 951 | 965 | 103,000 | 482.50 |
| 1999-02-18 | 960 | 1,010 | 942 | 980 | 395,000 | 490 |
| 1999-02-17 | 890 | 950 | 885 | 942 | 233,000 | 471 |
| 1999-02-16 | 851 | 890 | 850 | 890 | 27,000 | 445 |
| 1999-02-15 | 898 | 898 | 870 | 870 | 21,000 | 435 |
| 1999-02-12 | 852 | 910 | 852 | 900 | 40,000 | 450 |
| 1999-02-10 | 864 | 879 | 830 | 850 | 35,000 | 425 |
| 1999-02-09 | 880 | 880 | 850 | 870 | 25,000 | 435 |
| 1999-02-08 | 881 | 890 | 860 | 880 | 41,000 | 440 |
| 1999-02-05 | 945 | 945 | 890 | 910 | 43,000 | 455 |
| 1999-02-04 | 950 | 960 | 921 | 945 | 75,000 | 472.50 |
| 1999-02-03 | 930 | 950 | 920 | 930 | 46,000 | 465 |
| 1999-02-02 | 970 | 970 | 940 | 960 | 63,000 | 480 |
| 1999-02-01 | 961 | 980 | 960 | 970 | 64,000 | 485 |
| 1999-01-29 | 973 | 978 | 960 | 960 | 39,000 | 480 |
| 1999-01-28 | 968 | 973 | 942 | 973 | 22,000 | 486.50 |
| 1999-01-27 | 961 | 979 | 961 | 975 | 83,000 | 487.50 |
| 1999-01-26 | 960 | 980 | 931 | 931 | 36,000 | 465.50 |
| 1999-01-25 | 960 | 999 | 960 | 961 | 18,000 | 480.50 |
| 1999-01-22 | 1,000 | 1,000 | 950 | 960 | 45,000 | 480 |
| 1999-01-21 | 1,070 | 1,080 | 1,030 | 1,050 | 84,000 | 525 |
| 1999-01-20 | 1,030 | 1,140 | 1,030 | 1,090 | 336,000 | 545 |
| 1999-01-19 | 1,040 | 1,050 | 1,010 | 1,010 | 171,000 | 505 |
| 1999-01-18 | 970 | 1,040 | 970 | 1,040 | 107,000 | 520 |
| 1999-01-14 | 985 | 1,020 | 950 | 970 | 84,000 | 485 |
| 1999-01-13 | 1,020 | 1,070 | 940 | 1,000 | 268,000 | 500 |
| 1999-01-12 | 961 | 1,020 | 961 | 1,020 | 376,000 | 510 |
| 1999-01-11 | 830 | 920 | 830 | 918 | 243,000 | 459 |
| 1999-01-08 | 810 | 860 | 801 | 830 | 127,000 | 415 |
| 1999-01-07 | 890 | 900 | 780 | 780 | 190,000 | 390 |
| 1999-01-06 | 804 | 869 | 804 | 869 | 283,000 | 434.50 |
| 1999-01-05 | 735 | 810 | 730 | 794 | 308,000 | 397 |
| 1999-01-04 | 720 | 730 | 700 | 725 | 52,000 | 362.50 |
分割・併合履歴 ： [2015-09-28]1株→2株
