4676 (株)フジ・メディア・ホールディングス 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 | 1,370,000 | 1,400,000 | 1,350,000 | 1,400,000 | 383 | 7,000 |
| 1999-12-29 | 1,430,000 | 1,430,000 | 1,370,000 | 1,370,000 | 1,139 | 6,850 |
| 1999-12-28 | 1,340,000 | 1,440,000 | 1,330,000 | 1,430,000 | 2,778 | 7,150 |
| 1999-12-27 | 1,370,000 | 1,370,000 | 1,310,000 | 1,310,000 | 768 | 6,550 |
| 1999-12-24 | 1,330,000 | 1,380,000 | 1,300,000 | 1,380,000 | 4,233 | 6,900 |
| 1999-12-22 | 1,260,000 | 1,300,000 | 1,240,000 | 1,280,000 | 2,006 | 6,400 |
| 1999-12-21 | 1,270,000 | 1,270,000 | 1,220,000 | 1,260,000 | 1,381 | 6,300 |
| 1999-12-20 | 1,260,000 | 1,320,000 | 1,220,000 | 1,290,000 | 2,941 | 6,450 |
| 1999-12-17 | 1,300,000 | 1,310,000 | 1,210,000 | 1,250,000 | 4,338 | 6,250 |
| 1999-12-16 | 1,160,000 | 1,260,000 | 1,160,000 | 1,260,000 | 3,453 | 6,300 |
| 1999-12-15 | 1,190,000 | 1,270,000 | 1,140,000 | 1,140,000 | 4,133 | 5,700 |
| 1999-12-14 | 1,090,000 | 1,290,000 | 1,060,000 | 1,210,000 | 11,843 | 6,050 |
| 1999-12-13 | 1,080,000 | 1,140,000 | 1,080,000 | 1,110,000 | 13,501 | 5,550 |
| 1999-12-10 | 988,000 | 1,020,000 | 988,000 | 1,020,000 | 3,206 | 5,100 |
| 1999-12-09 | 995,000 | 1,010,000 | 971,000 | 985,000 | 1,759 | 4,925 |
| 1999-12-08 | 990,000 | 1,030,000 | 986,000 | 1,010,000 | 5,564 | 5,050 |
| 1999-12-07 | 985,000 | 990,000 | 965,000 | 990,000 | 1,851 | 4,950 |
| 1999-12-06 | 927,000 | 973,000 | 925,000 | 973,000 | 1,772 | 4,865 |
| 1999-12-03 | 886,000 | 915,000 | 880,000 | 887,000 | 1,028 | 4,435 |
| 1999-12-02 | 935,000 | 935,000 | 852,000 | 895,000 | 1,528 | 4,475 |
| 1999-12-01 | 940,000 | 955,000 | 900,000 | 915,000 | 978 | 4,575 |
| 1999-11-30 | 975,000 | 975,000 | 920,000 | 945,000 | 1,021 | 4,725 |
| 1999-11-29 | 975,000 | 985,000 | 945,000 | 983,000 | 1,262 | 4,915 |
| 1999-11-26 | 979,000 | 985,000 | 953,000 | 975,000 | 1,430 | 4,875 |
| 1999-11-25 | 990,000 | 990,000 | 970,000 | 979,000 | 1,409 | 4,895 |
| 1999-11-24 | 986,000 | 992,000 | 971,000 | 980,000 | 1,697 | 4,900 |
| 1999-11-22 | 1,010,000 | 1,010,000 | 980,000 | 996,000 | 1,383 | 4,980 |
| 1999-11-19 | 1,010,000 | 1,020,000 | 992,000 | 1,010,000 | 3,399 | 5,050 |
| 1999-11-18 | 945,000 | 990,000 | 940,000 | 988,000 | 2,049 | 4,940 |
| 1999-11-17 | 960,000 | 979,000 | 900,000 | 925,000 | 2,046 | 4,625 |
| 1999-11-16 | 980,000 | 991,000 | 932,000 | 980,000 | 1,366 | 4,900 |
| 1999-11-15 | 1,030,000 | 1,030,000 | 995,000 | 1,000,000 | 2,243 | 5,000 |
| 1999-11-12 | 1,000,000 | 1,020,000 | 976,000 | 1,000,000 | 2,183 | 5,000 |
| 1999-11-11 | 1,030,000 | 1,040,000 | 996,000 | 996,000 | 3,834 | 4,980 |
| 1999-11-10 | 999,000 | 1,050,000 | 985,000 | 1,010,000 | 5,336 | 5,050 |
| 1999-11-09 | 990,000 | 1,020,000 | 970,000 | 990,000 | 3,355 | 4,950 |
| 1999-11-08 | 1,000,000 | 1,060,000 | 972,000 | 981,000 | 6,889 | 4,905 |
| 1999-11-05 | 920,000 | 992,000 | 912,000 | 992,000 | 13,567 | 4,960 |
| 1999-11-04 | 878,000 | 900,000 | 878,000 | 892,000 | 3,959 | 4,460 |
| 1999-11-02 | 883,000 | 885,000 | 873,000 | 878,000 | 1,541 | 4,390 |
| 1999-11-01 | 900,000 | 901,000 | 875,000 | 893,000 | 1,901 | 4,465 |
| 1999-10-29 | 900,000 | 906,000 | 887,000 | 900,000 | 4,302 | 4,500 |
| 1999-10-28 | 910,000 | 910,000 | 891,000 | 900,000 | 2,490 | 4,500 |
| 1999-10-27 | 913,000 | 930,000 | 906,000 | 910,000 | 2,259 | 4,550 |
| 1999-10-26 | 919,000 | 930,000 | 905,000 | 915,000 | 3,717 | 4,575 |
| 1999-10-25 | 895,000 | 929,000 | 861,000 | 921,000 | 7,021 | 4,605 |
| 1999-10-22 | 849,000 | 894,000 | 843,000 | 893,000 | 6,600 | 4,465 |
| 1999-10-21 | 857,000 | 858,000 | 830,000 | 839,000 | 1,884 | 4,195 |
| 1999-10-20 | 821,000 | 851,000 | 815,000 | 847,000 | 2,222 | 4,235 |
| 1999-10-19 | 771,000 | 797,000 | 766,000 | 791,000 | 959 | 3,955 |
| 1999-10-18 | 786,000 | 789,000 | 730,000 | 751,000 | 1,801 | 3,755 |
| 1999-10-15 | 862,000 | 873,000 | 800,000 | 806,000 | 2,890 | 4,030 |
| 1999-10-14 | 849,000 | 870,000 | 840,000 | 862,000 | 4,804 | 4,310 |
| 1999-10-13 | 838,000 | 849,000 | 820,000 | 849,000 | 3,823 | 4,245 |
| 1999-10-12 | 828,000 | 850,000 | 825,000 | 834,000 | 4,791 | 4,170 |
| 1999-10-08 | 772,000 | 822,000 | 765,000 | 818,000 | 7,372 | 4,090 |
| 1999-10-07 | 775,000 | 783,000 | 770,000 | 776,000 | 2,215 | 3,880 |
| 1999-10-06 | 770,000 | 772,000 | 765,000 | 766,000 | 1,830 | 3,830 |
| 1999-10-05 | 785,000 | 788,000 | 771,000 | 777,000 | 3,682 | 3,885 |
| 1999-10-04 | 760,000 | 785,000 | 754,000 | 780,000 | 5,328 | 3,900 |
| 1999-10-01 | 749,000 | 769,000 | 736,000 | 760,000 | 7,040 | 3,800 |
| 1999-09-30 | 730,000 | 758,000 | 729,000 | 752,000 | 6,842 | 3,760 |
| 1999-09-29 | 728,000 | 728,000 | 690,000 | 718,000 | 1,399 | 3,590 |
| 1999-09-28 | 713,000 | 732,000 | 707,000 | 728,000 | 3,179 | 3,640 |
| 1999-09-27 | 688,000 | 715,000 | 686,000 | 710,000 | 1,246 | 3,550 |
| 1999-09-24 | 695,000 | 700,000 | 680,000 | 680,000 | 1,537 | 3,400 |
| 1999-09-22 | 695,000 | 710,000 | 688,000 | 700,000 | 1,611 | 3,500 |
| 1999-09-21 | 704,000 | 720,000 | 698,000 | 715,000 | 2,916 | 3,575 |
| 1999-09-20 | 691,000 | 702,000 | 690,000 | 700,000 | 1,716 | 3,500 |
| 1999-09-17 | 690,000 | 697,000 | 680,000 | 697,000 | 614 | 3,485 |
| 1999-09-16 | 675,000 | 697,000 | 668,000 | 697,000 | 529 | 3,485 |
| 1999-09-14 | 680,000 | 690,000 | 675,000 | 690,000 | 517 | 3,450 |
| 1999-09-13 | 690,000 | 695,000 | 678,000 | 690,000 | 651 | 3,450 |
| 1999-09-10 | 700,000 | 700,000 | 680,000 | 693,000 | 1,701 | 3,465 |
| 1999-09-09 | 688,000 | 689,000 | 651,000 | 672,000 | 657 | 3,360 |
| 1999-09-08 | 689,000 | 695,000 | 680,000 | 692,000 | 826 | 3,460 |
| 1999-09-07 | 709,000 | 709,000 | 670,000 | 680,000 | 899 | 3,400 |
| 1999-09-06 | 697,000 | 714,000 | 683,000 | 710,000 | 3,797 | 3,550 |
| 1999-09-03 | 665,000 | 692,000 | 663,000 | 682,000 | 2,267 | 3,410 |
| 1999-09-02 | 655,000 | 665,000 | 651,000 | 657,000 | 844 | 3,285 |
| 1999-09-01 | 652,000 | 665,000 | 650,000 | 665,000 | 888 | 3,325 |
| 1999-08-31 | 650,000 | 669,000 | 642,000 | 642,000 | 842 | 3,210 |
| 1999-08-30 | 640,000 | 649,000 | 639,000 | 640,000 | 528 | 3,200 |
| 1999-08-27 | 654,000 | 655,000 | 640,000 | 640,000 | 712 | 3,200 |
| 1999-08-26 | 650,000 | 665,000 | 648,000 | 655,000 | 1,032 | 3,275 |
| 1999-08-25 | 652,000 | 652,000 | 645,000 | 649,000 | 604 | 3,245 |
| 1999-08-24 | 660,000 | 660,000 | 650,000 | 652,000 | 402 | 3,260 |
| 1999-08-23 | 660,000 | 670,000 | 655,000 | 664,000 | 897 | 3,320 |
| 1999-08-20 | 649,000 | 653,000 | 646,000 | 652,000 | 808 | 3,260 |
| 1999-08-19 | 666,000 | 666,000 | 649,000 | 649,000 | 1,125 | 3,245 |
| 1999-08-18 | 679,000 | 680,000 | 658,000 | 665,000 | 559 | 3,325 |
| 1999-08-17 | 692,000 | 692,000 | 675,000 | 677,000 | 578 | 3,385 |
| 1999-08-16 | 688,000 | 689,000 | 678,000 | 689,000 | 485 | 3,445 |
| 1999-08-13 | 689,000 | 690,000 | 670,000 | 690,000 | 402 | 3,450 |
| 1999-08-12 | 688,000 | 688,000 | 662,000 | 669,000 | 297 | 3,345 |
| 1999-08-11 | 695,000 | 695,000 | 690,000 | 690,000 | 698 | 3,450 |
| 1999-08-10 | 694,000 | 695,000 | 690,000 | 694,000 | 1,139 | 3,470 |
| 1999-08-09 | 690,000 | 694,000 | 690,000 | 694,000 | 625 | 3,470 |
| 1999-08-06 | 690,000 | 697,000 | 679,000 | 690,000 | 1,135 | 3,450 |
| 1999-08-05 | 690,000 | 697,000 | 685,000 | 690,000 | 1,995 | 3,450 |
| 1999-08-04 | 675,000 | 700,000 | 675,000 | 691,000 | 2,228 | 3,455 |
| 1999-08-03 | 658,000 | 670,000 | 655,000 | 669,000 | 727 | 3,345 |
| 1999-08-02 | 672,000 | 672,000 | 655,000 | 658,000 | 538 | 3,290 |
| 1999-07-30 | 651,000 | 674,000 | 645,000 | 673,000 | 596 | 3,365 |
| 1999-07-29 | 660,000 | 670,000 | 650,000 | 655,000 | 679 | 3,275 |
| 1999-07-28 | 653,000 | 660,000 | 648,000 | 654,000 | 363 | 3,270 |
| 1999-07-27 | 648,000 | 662,000 | 631,000 | 646,000 | 380 | 3,230 |
| 1999-07-26 | 640,000 | 653,000 | 639,000 | 639,000 | 844 | 3,195 |
| 1999-07-23 | 652,000 | 665,000 | 640,000 | 640,000 | 918 | 3,200 |
| 1999-07-22 | 689,000 | 690,000 | 655,000 | 668,000 | 842 | 3,340 |
| 1999-07-21 | 685,000 | 695,000 | 673,000 | 695,000 | 1,255 | 3,475 |
| 1999-07-19 | 711,000 | 722,000 | 698,000 | 715,000 | 941 | 3,575 |
| 1999-07-16 | 719,000 | 727,000 | 711,000 | 715,000 | 1,865 | 3,575 |
| 1999-07-15 | 724,000 | 725,000 | 712,000 | 720,000 | 1,002 | 3,600 |
| 1999-07-14 | 720,000 | 730,000 | 715,000 | 724,000 | 3,389 | 3,620 |
| 1999-07-13 | 715,000 | 735,000 | 714,000 | 720,000 | 2,555 | 3,600 |
| 1999-07-12 | 720,000 | 722,000 | 711,000 | 717,000 | 1,029 | 3,585 |
| 1999-07-09 | 739,000 | 739,000 | 700,000 | 724,000 | 1,530 | 3,620 |
| 1999-07-08 | 727,000 | 752,000 | 722,000 | 744,000 | 9,670 | 3,720 |
| 1999-07-07 | 700,000 | 714,000 | 698,000 | 709,000 | 10,057 | 3,545 |
| 1999-07-06 | 677,000 | 698,000 | 677,000 | 698,000 | 2,642 | 3,490 |
| 1999-07-05 | 699,000 | 699,000 | 660,000 | 677,000 | 1,373 | 3,385 |
| 1999-07-02 | 680,000 | 694,000 | 674,000 | 694,000 | 1,986 | 3,470 |
| 1999-07-01 | 662,000 | 676,000 | 661,000 | 670,000 | 1,237 | 3,350 |
| 1999-06-30 | 660,000 | 664,000 | 654,000 | 654,000 | 1,090 | 3,270 |
| 1999-06-29 | 660,000 | 665,000 | 655,000 | 662,000 | 1,581 | 3,310 |
| 1999-06-28 | 677,000 | 680,000 | 670,000 | 670,000 | 412 | 3,350 |
| 1999-06-25 | 680,000 | 686,000 | 665,000 | 678,000 | 1,056 | 3,390 |
| 1999-06-24 | 696,000 | 696,000 | 681,000 | 682,000 | 1,764 | 3,410 |
| 1999-06-23 | 676,000 | 700,000 | 675,000 | 686,000 | 3,664 | 3,430 |
| 1999-06-22 | 670,000 | 677,000 | 665,000 | 676,000 | 1,229 | 3,380 |
| 1999-06-21 | 658,000 | 660,000 | 650,000 | 660,000 | 618 | 3,300 |
| 1999-06-18 | 640,000 | 655,000 | 640,000 | 648,000 | 412 | 3,240 |
| 1999-06-17 | 640,000 | 644,000 | 638,000 | 639,000 | 649 | 3,195 |
| 1999-06-16 | 639,000 | 645,000 | 639,000 | 640,000 | 228 | 3,200 |
| 1999-06-15 | 646,000 | 652,000 | 638,000 | 645,000 | 417 | 3,225 |
| 1999-06-14 | 650,000 | 660,000 | 650,000 | 652,000 | 449 | 3,260 |
| 1999-06-11 | 653,000 | 659,000 | 650,000 | 651,000 | 1,585 | 3,255 |
| 1999-06-10 | 649,000 | 660,000 | 645,000 | 655,000 | 729 | 3,275 |
| 1999-06-09 | 650,000 | 650,000 | 643,000 | 649,000 | 739 | 3,245 |
| 1999-06-08 | 641,000 | 646,000 | 640,000 | 641,000 | 286 | 3,205 |
| 1999-06-07 | 640,000 | 650,000 | 637,000 | 642,000 | 273 | 3,210 |
| 1999-06-04 | 640,000 | 648,000 | 635,000 | 642,000 | 516 | 3,210 |
| 1999-06-03 | 631,000 | 640,000 | 629,000 | 630,000 | 456 | 3,150 |
| 1999-06-02 | 640,000 | 645,000 | 630,000 | 640,000 | 254 | 3,200 |
| 1999-06-01 | 619,000 | 640,000 | 619,000 | 640,000 | 513 | 3,200 |
| 1999-05-31 | 609,000 | 619,000 | 609,000 | 619,000 | 263 | 3,095 |
| 1999-05-28 | 602,000 | 650,000 | 601,000 | 612,000 | 715 | 3,060 |
| 1999-05-27 | 626,000 | 629,000 | 602,000 | 612,000 | 879 | 3,060 |
| 1999-05-26 | 642,000 | 648,000 | 619,000 | 629,000 | 1,447 | 3,145 |
| 1999-05-25 | 659,000 | 659,000 | 650,000 | 654,000 | 670 | 3,270 |
| 1999-05-24 | 660,000 | 663,000 | 652,000 | 659,000 | 574 | 3,295 |
| 1999-05-21 | 651,000 | 655,000 | 646,000 | 650,000 | 438 | 3,250 |
| 1999-05-20 | 659,000 | 664,000 | 648,000 | 653,000 | 648 | 3,265 |
| 1999-05-19 | 660,000 | 670,000 | 647,000 | 652,000 | 668 | 3,260 |
| 1999-05-18 | 675,000 | 677,000 | 656,000 | 660,000 | 1,793 | 3,300 |
| 1999-05-17 | 694,000 | 694,000 | 680,000 | 685,000 | 1,069 | 3,425 |
| 1999-05-14 | 698,000 | 698,000 | 685,000 | 696,000 | 1,926 | 3,480 |
| 1999-05-13 | 684,000 | 702,000 | 684,000 | 698,000 | 6,101 | 3,490 |
| 1999-05-12 | 667,000 | 690,000 | 660,000 | 685,000 | 2,667 | 3,425 |
| 1999-05-11 | 672,000 | 672,000 | 655,000 | 657,000 | 682 | 3,285 |
| 1999-05-10 | 652,000 | 672,000 | 652,000 | 672,000 | 1,294 | 3,360 |
| 1999-05-07 | 654,000 | 669,000 | 653,000 | 660,000 | 1,365 | 3,300 |
| 1999-05-06 | 664,000 | 664,000 | 640,000 | 651,000 | 610 | 3,255 |
| 1999-04-30 | 655,000 | 666,000 | 650,000 | 650,000 | 1,043 | 3,250 |
| 1999-04-28 | 650,000 | 655,000 | 635,000 | 635,000 | 1,213 | 3,175 |
| 1999-04-27 | 664,000 | 666,000 | 648,000 | 649,000 | 486 | 3,245 |
| 1999-04-26 | 660,000 | 669,000 | 653,000 | 662,000 | 1,065 | 3,310 |
| 1999-04-23 | 651,000 | 657,000 | 645,000 | 652,000 | 902 | 3,260 |
| 1999-04-22 | 660,000 | 660,000 | 640,000 | 650,000 | 569 | 3,250 |
| 1999-04-21 | 654,000 | 655,000 | 641,000 | 650,000 | 448 | 3,250 |
| 1999-04-20 | 660,000 | 661,000 | 645,000 | 661,000 | 862 | 3,305 |
| 1999-04-19 | 670,000 | 674,000 | 661,000 | 661,000 | 1,805 | 3,305 |
| 1999-04-16 | 675,000 | 675,000 | 667,000 | 667,000 | 1,566 | 3,335 |
| 1999-04-15 | 677,000 | 677,000 | 661,000 | 667,000 | 1,669 | 3,335 |
| 1999-04-14 | 689,000 | 689,000 | 653,000 | 677,000 | 2,474 | 3,385 |
| 1999-04-13 | 614,000 | 700,000 | 614,000 | 680,000 | 7,588 | 3,400 |
| 1999-04-12 | 606,000 | 620,000 | 602,000 | 612,000 | 780 | 3,060 |
| 1999-04-09 | 600,000 | 614,000 | 589,000 | 606,000 | 1,239 | 3,030 |
| 1999-04-08 | 605,000 | 606,000 | 598,000 | 600,000 | 587 | 3,000 |
| 1999-04-07 | 610,000 | 610,000 | 598,000 | 606,000 | 640 | 3,030 |
| 1999-04-06 | 615,000 | 616,000 | 598,000 | 610,000 | 1,147 | 3,050 |
| 1999-04-05 | 622,000 | 623,000 | 611,000 | 612,000 | 679 | 3,060 |
| 1999-04-02 | 609,000 | 625,000 | 609,000 | 611,000 | 1,171 | 3,055 |
| 1999-04-01 | 610,000 | 614,000 | 601,000 | 609,000 | 1,662 | 3,045 |
| 1999-03-31 | 619,000 | 620,000 | 600,000 | 600,000 | 603 | 3,000 |
| 1999-03-30 | 621,000 | 630,000 | 604,000 | 605,000 | 589 | 3,025 |
| 1999-03-29 | 634,000 | 635,000 | 610,000 | 615,000 | 585 | 3,075 |
| 1999-03-26 | 611,000 | 635,000 | 605,000 | 630,000 | 2,946 | 3,150 |
| 1999-03-25 | 580,000 | 615,000 | 576,000 | 599,000 | 2,622 | 2,995 |
| 1999-03-24 | 578,000 | 579,000 | 551,000 | 555,000 | 1,101 | 2,775 |
| 1999-03-23 | 579,000 | 580,000 | 569,000 | 580,000 | 1,250 | 2,900 |
| 1999-03-19 | 530,000 | 580,000 | 524,000 | 580,000 | 2,366 | 2,900 |
| 1999-03-18 | 517,000 | 530,000 | 510,000 | 524,000 | 1,441 | 2,620 |
| 1999-03-17 | 520,000 | 525,000 | 502,000 | 515,000 | 1,359 | 2,575 |
| 1999-03-16 | 515,000 | 539,000 | 514,000 | 533,000 | 730 | 2,665 |
| 1999-03-15 | 518,000 | 520,000 | 513,000 | 519,000 | 623 | 2,595 |
| 1999-03-12 | 546,000 | 548,000 | 529,000 | 538,000 | 1,145 | 2,690 |
| 1999-03-11 | 520,000 | 545,000 | 517,000 | 544,000 | 1,849 | 2,720 |
| 1999-03-10 | 510,000 | 520,000 | 507,000 | 520,000 | 805 | 2,600 |
| 1999-03-09 | 496,000 | 516,000 | 496,000 | 515,000 | 842 | 2,575 |
| 1999-03-08 | 517,000 | 519,000 | 495,000 | 495,000 | 714 | 2,475 |
| 1999-03-05 | 497,000 | 520,000 | 497,000 | 520,000 | 1,454 | 2,600 |
| 1999-03-04 | 500,000 | 501,000 | 489,000 | 497,000 | 886 | 2,485 |
| 1999-03-03 | 476,000 | 491,000 | 470,000 | 491,000 | 659 | 2,455 |
| 1999-03-02 | 490,000 | 490,000 | 475,000 | 475,000 | 480 | 2,375 |
| 1999-03-01 | 505,000 | 505,000 | 491,000 | 491,000 | 365 | 2,455 |
| 1999-02-26 | 498,000 | 502,000 | 498,000 | 502,000 | 460 | 2,510 |
| 1999-02-25 | 508,000 | 508,000 | 496,000 | 500,000 | 274 | 2,500 |
| 1999-02-24 | 498,000 | 507,000 | 498,000 | 505,000 | 511 | 2,525 |
| 1999-02-23 | 504,000 | 508,000 | 498,000 | 501,000 | 250 | 2,505 |
| 1999-02-22 | 492,000 | 509,000 | 490,000 | 509,000 | 455 | 2,545 |
| 1999-02-19 | 485,000 | 490,000 | 482,000 | 490,000 | 556 | 2,450 |
| 1999-02-18 | 480,000 | 486,000 | 480,000 | 485,000 | 241 | 2,425 |
| 1999-02-17 | 489,000 | 490,000 | 479,000 | 480,000 | 339 | 2,400 |
| 1999-02-16 | 489,000 | 499,000 | 485,000 | 490,000 | 251 | 2,450 |
| 1999-02-15 | 481,000 | 484,000 | 478,000 | 484,000 | 366 | 2,420 |
| 1999-02-12 | 487,000 | 488,000 | 481,000 | 481,000 | 288 | 2,405 |
| 1999-02-10 | 492,000 | 495,000 | 490,000 | 494,000 | 322 | 2,470 |
| 1999-02-09 | 494,000 | 494,000 | 490,000 | 490,000 | 270 | 2,450 |
| 1999-02-08 | 485,000 | 492,000 | 481,000 | 492,000 | 642 | 2,460 |
| 1999-02-05 | 498,000 | 498,000 | 486,000 | 490,000 | 361 | 2,450 |
| 1999-02-04 | 500,000 | 500,000 | 494,000 | 498,000 | 407 | 2,490 |
| 1999-02-03 | 502,000 | 505,000 | 497,000 | 501,000 | 286 | 2,505 |
| 1999-02-02 | 509,000 | 510,000 | 505,000 | 505,000 | 329 | 2,525 |
| 1999-02-01 | 513,000 | 513,000 | 505,000 | 507,000 | 315 | 2,535 |
| 1999-01-29 | 516,000 | 516,000 | 504,000 | 513,000 | 458 | 2,565 |
| 1999-01-28 | 507,000 | 518,000 | 500,000 | 500,000 | 791 | 2,500 |
| 1999-01-27 | 490,000 | 505,000 | 490,000 | 498,000 | 449 | 2,490 |
| 1999-01-26 | 492,000 | 500,000 | 490,000 | 490,000 | 247 | 2,450 |
| 1999-01-25 | 500,000 | 500,000 | 490,000 | 497,000 | 288 | 2,485 |
| 1999-01-22 | 500,000 | 505,000 | 487,000 | 495,000 | 226 | 2,475 |
| 1999-01-21 | 491,000 | 505,000 | 491,000 | 505,000 | 362 | 2,525 |
| 1999-01-20 | 482,000 | 490,000 | 479,000 | 490,000 | 198 | 2,450 |
| 1999-01-19 | 485,000 | 490,000 | 483,000 | 487,000 | 121 | 2,435 |
| 1999-01-18 | 493,000 | 500,000 | 490,000 | 490,000 | 235 | 2,450 |
| 1999-01-14 | 476,000 | 498,000 | 476,000 | 498,000 | 128 | 2,490 |
| 1999-01-13 | 496,000 | 496,000 | 476,000 | 483,000 | 121 | 2,415 |
| 1999-01-12 | 499,000 | 499,000 | 495,000 | 496,000 | 205 | 2,480 |
| 1999-01-11 | 500,000 | 500,000 | 491,000 | 494,000 | 130 | 2,470 |
| 1999-01-08 | 487,000 | 496,000 | 473,000 | 496,000 | 167 | 2,480 |
| 1999-01-07 | 505,000 | 505,000 | 484,000 | 492,000 | 300 | 2,460 |
| 1999-01-06 | 482,000 | 490,000 | 477,000 | 490,000 | 172 | 2,450 |
| 1999-01-05 | 498,000 | 498,000 | 460,000 | 484,000 | 434 | 2,420 |
| 1999-01-04 | 500,000 | 507,000 | 500,000 | 501,000 | 94 | 2,505 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
