6406 フジテック(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 | 1,024 | 1,025 | 1,024 | 1,025 | 4,000 | 1,025 |
| 1999-12-29 | 1,036 | 1,040 | 1,025 | 1,025 | 39,000 | 1,025 |
| 1999-12-28 | 1,070 | 1,096 | 1,054 | 1,096 | 14,000 | 1,096 |
| 1999-12-27 | 1,030 | 1,050 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1999-12-24 | 1,035 | 1,035 | 1,025 | 1,030 | 46,000 | 1,030 |
| 1999-12-22 | 1,001 | 1,021 | 1,001 | 1,012 | 29,000 | 1,012 |
| 1999-12-21 | 1,000 | 1,019 | 1,000 | 1,001 | 50,000 | 1,001 |
| 1999-12-20 | 1,022 | 1,024 | 990 | 991 | 49,000 | 991 |
| 1999-12-17 | 995 | 1,031 | 995 | 1,021 | 83,000 | 1,021 |
| 1999-12-16 | 994 | 1,004 | 988 | 999 | 151,000 | 999 |
| 1999-12-15 | 1,000 | 1,010 | 992 | 994 | 46,000 | 994 |
| 1999-12-14 | 1,000 | 1,004 | 990 | 998 | 290,000 | 998 |
| 1999-12-13 | 1,040 | 1,040 | 980 | 991 | 68,000 | 991 |
| 1999-12-10 | 1,009 | 1,034 | 1,006 | 1,030 | 434,000 | 1,030 |
| 1999-12-09 | 969 | 1,049 | 969 | 999 | 356,000 | 999 |
| 1999-12-08 | 1,179 | 1,180 | 1,169 | 1,169 | 17,000 | 1,169 |
| 1999-12-07 | 1,180 | 1,182 | 1,177 | 1,180 | 55,000 | 1,180 |
| 1999-12-06 | 1,238 | 1,238 | 1,193 | 1,199 | 155,000 | 1,199 |
| 1999-12-03 | 1,150 | 1,170 | 1,130 | 1,164 | 54,000 | 1,164 |
| 1999-12-02 | 1,170 | 1,170 | 1,069 | 1,164 | 88,000 | 1,164 |
| 1999-12-01 | 1,197 | 1,197 | 1,190 | 1,195 | 104,000 | 1,195 |
| 1999-11-30 | 1,201 | 1,201 | 1,196 | 1,199 | 98,000 | 1,199 |
| 1999-11-29 | 1,224 | 1,224 | 1,180 | 1,190 | 89,000 | 1,190 |
| 1999-11-26 | 1,250 | 1,250 | 1,225 | 1,225 | 58,000 | 1,225 |
| 1999-11-25 | 1,249 | 1,251 | 1,210 | 1,210 | 29,000 | 1,210 |
| 1999-11-24 | 1,202 | 1,233 | 1,202 | 1,213 | 41,000 | 1,213 |
| 1999-11-22 | 1,252 | 1,300 | 1,201 | 1,250 | 9,000 | 1,250 |
| 1999-11-19 | 1,317 | 1,331 | 1,250 | 1,250 | 13,000 | 1,250 |
| 1999-11-18 | 1,230 | 1,310 | 1,230 | 1,257 | 18,000 | 1,257 |
| 1999-11-17 | 1,208 | 1,230 | 1,200 | 1,230 | 45,000 | 1,230 |
| 1999-11-16 | 1,201 | 1,208 | 1,198 | 1,208 | 157,000 | 1,208 |
| 1999-11-15 | 1,202 | 1,225 | 1,201 | 1,205 | 24,000 | 1,205 |
| 1999-11-12 | 1,210 | 1,210 | 1,200 | 1,203 | 45,000 | 1,203 |
| 1999-11-11 | 1,200 | 1,210 | 1,200 | 1,200 | 82,000 | 1,200 |
| 1999-11-10 | 1,200 | 1,209 | 1,199 | 1,199 | 100,000 | 1,199 |
| 1999-11-09 | 1,201 | 1,202 | 1,190 | 1,200 | 55,000 | 1,200 |
| 1999-11-08 | 1,211 | 1,211 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1999-11-05 | 1,202 | 1,202 | 1,199 | 1,199 | 68,000 | 1,199 |
| 1999-11-04 | 1,240 | 1,250 | 1,222 | 1,222 | 28,000 | 1,222 |
| 1999-11-02 | 1,230 | 1,230 | 1,220 | 1,225 | 53,000 | 1,225 |
| 1999-11-01 | 1,210 | 1,215 | 1,210 | 1,214 | 39,000 | 1,214 |
| 1999-10-29 | 1,166 | 1,171 | 1,160 | 1,161 | 80,000 | 1,161 |
| 1999-10-28 | 1,160 | 1,178 | 1,160 | 1,160 | 32,000 | 1,160 |
| 1999-10-27 | 1,190 | 1,201 | 1,160 | 1,160 | 82,000 | 1,160 |
| 1999-10-26 | 1,181 | 1,207 | 1,180 | 1,204 | 97,000 | 1,204 |
| 1999-10-25 | 1,250 | 1,251 | 1,245 | 1,250 | 57,000 | 1,250 |
| 1999-10-22 | 1,211 | 1,280 | 1,209 | 1,274 | 26,000 | 1,274 |
| 1999-10-21 | 1,210 | 1,215 | 1,210 | 1,211 | 109,000 | 1,211 |
| 1999-10-20 | 1,284 | 1,284 | 1,199 | 1,200 | 93,000 | 1,200 |
| 1999-10-19 | 1,220 | 1,225 | 1,124 | 1,224 | 74,000 | 1,224 |
| 1999-10-18 | 1,286 | 1,286 | 1,188 | 1,188 | 20,000 | 1,188 |
| 1999-10-15 | 1,300 | 1,315 | 1,286 | 1,286 | 33,000 | 1,286 |
| 1999-10-14 | 1,361 | 1,387 | 1,351 | 1,360 | 29,000 | 1,360 |
| 1999-10-13 | 1,387 | 1,387 | 1,355 | 1,381 | 17,000 | 1,381 |
| 1999-10-12 | 1,400 | 1,400 | 1,378 | 1,388 | 53,000 | 1,388 |
| 1999-10-08 | 1,400 | 1,400 | 1,351 | 1,390 | 33,000 | 1,390 |
| 1999-10-07 | 1,415 | 1,415 | 1,379 | 1,400 | 101,000 | 1,400 |
| 1999-10-06 | 1,410 | 1,415 | 1,380 | 1,395 | 170,000 | 1,395 |
| 1999-10-05 | 1,450 | 1,450 | 1,430 | 1,430 | 179,000 | 1,430 |
| 1999-10-04 | 1,445 | 1,450 | 1,428 | 1,430 | 128,000 | 1,430 |
| 1999-10-01 | 1,440 | 1,450 | 1,440 | 1,445 | 190,000 | 1,445 |
| 1999-09-30 | 1,406 | 1,430 | 1,406 | 1,430 | 91,000 | 1,430 |
| 1999-09-29 | 1,398 | 1,398 | 1,386 | 1,395 | 64,000 | 1,395 |
| 1999-09-28 | 1,366 | 1,386 | 1,366 | 1,381 | 108,000 | 1,381 |
| 1999-09-27 | 1,347 | 1,372 | 1,330 | 1,366 | 28,000 | 1,366 |
| 1999-09-24 | 1,390 | 1,390 | 1,330 | 1,372 | 69,000 | 1,372 |
| 1999-09-22 | 1,399 | 1,459 | 1,399 | 1,450 | 171,000 | 1,450 |
| 1999-09-21 | 1,452 | 1,460 | 1,440 | 1,459 | 107,000 | 1,459 |
| 1999-09-20 | 1,480 | 1,480 | 1,461 | 1,472 | 159,000 | 1,472 |
| 1999-09-17 | 1,489 | 1,489 | 1,450 | 1,480 | 408,000 | 1,480 |
| 1999-09-16 | 1,460 | 1,500 | 1,430 | 1,500 | 222,000 | 1,500 |
| 1999-09-14 | 1,470 | 1,470 | 1,448 | 1,450 | 219,000 | 1,450 |
| 1999-09-13 | 1,451 | 1,475 | 1,451 | 1,474 | 180,000 | 1,474 |
| 1999-09-10 | 1,417 | 1,480 | 1,415 | 1,451 | 291,000 | 1,451 |
| 1999-09-09 | 1,400 | 1,519 | 1,400 | 1,400 | 332,000 | 1,400 |
| 1999-09-08 | 1,310 | 1,350 | 1,307 | 1,320 | 319,000 | 1,320 |
| 1999-09-07 | 1,231 | 1,315 | 1,231 | 1,310 | 238,000 | 1,310 |
| 1999-09-06 | 1,176 | 1,213 | 1,158 | 1,213 | 90,000 | 1,213 |
| 1999-09-03 | 1,168 | 1,176 | 1,150 | 1,176 | 50,000 | 1,176 |
| 1999-09-02 | 1,160 | 1,175 | 1,150 | 1,150 | 301,000 | 1,150 |
| 1999-09-01 | 1,145 | 1,162 | 1,143 | 1,162 | 201,000 | 1,162 |
| 1999-08-31 | 1,150 | 1,150 | 1,145 | 1,145 | 75,000 | 1,145 |
| 1999-08-30 | 1,150 | 1,157 | 1,148 | 1,148 | 35,000 | 1,148 |
| 1999-08-27 | 1,170 | 1,170 | 1,138 | 1,138 | 63,000 | 1,138 |
| 1999-08-26 | 1,160 | 1,179 | 1,160 | 1,171 | 40,000 | 1,171 |
| 1999-08-25 | 1,180 | 1,181 | 1,170 | 1,180 | 144,000 | 1,180 |
| 1999-08-24 | 1,179 | 1,181 | 1,176 | 1,180 | 85,000 | 1,180 |
| 1999-08-23 | 1,200 | 1,200 | 1,180 | 1,180 | 142,000 | 1,180 |
| 1999-08-20 | 1,180 | 1,200 | 1,178 | 1,200 | 257,000 | 1,200 |
| 1999-08-19 | 1,191 | 1,191 | 1,177 | 1,183 | 96,000 | 1,183 |
| 1999-08-18 | 1,166 | 1,200 | 1,160 | 1,180 | 78,000 | 1,180 |
| 1999-08-17 | 1,200 | 1,200 | 1,141 | 1,166 | 49,000 | 1,166 |
| 1999-08-16 | 1,199 | 1,200 | 1,130 | 1,200 | 50,000 | 1,200 |
| 1999-08-13 | 1,169 | 1,210 | 1,160 | 1,210 | 168,000 | 1,210 |
| 1999-08-12 | 1,169 | 1,169 | 1,129 | 1,129 | 25,000 | 1,129 |
| 1999-08-11 | 1,129 | 1,170 | 1,129 | 1,170 | 28,000 | 1,170 |
| 1999-08-10 | 1,170 | 1,170 | 1,151 | 1,169 | 85,000 | 1,169 |
| 1999-08-09 | 1,170 | 1,200 | 1,150 | 1,170 | 73,000 | 1,170 |
| 1999-08-06 | 1,170 | 1,170 | 1,110 | 1,170 | 19,000 | 1,170 |
| 1999-08-05 | 1,195 | 1,195 | 1,175 | 1,180 | 76,000 | 1,180 |
| 1999-08-04 | 1,156 | 1,180 | 1,156 | 1,180 | 51,000 | 1,180 |
| 1999-08-03 | 1,200 | 1,200 | 1,189 | 1,196 | 11,000 | 1,196 |
| 1999-08-02 | 1,216 | 1,217 | 1,175 | 1,198 | 14,000 | 1,198 |
| 1999-07-30 | 1,150 | 1,238 | 1,150 | 1,238 | 117,000 | 1,238 |
| 1999-07-29 | 1,150 | 1,181 | 1,111 | 1,181 | 22,000 | 1,181 |
| 1999-07-28 | 1,130 | 1,150 | 1,110 | 1,150 | 5,000 | 1,150 |
| 1999-07-27 | 1,108 | 1,150 | 1,108 | 1,130 | 66,000 | 1,130 |
| 1999-07-26 | 1,121 | 1,149 | 1,121 | 1,148 | 10,000 | 1,148 |
| 1999-07-23 | 1,120 | 1,144 | 1,100 | 1,122 | 38,000 | 1,122 |
| 1999-07-22 | 1,182 | 1,200 | 1,175 | 1,180 | 134,000 | 1,180 |
| 1999-07-21 | 1,171 | 1,183 | 1,165 | 1,183 | 21,000 | 1,183 |
| 1999-07-19 | 1,171 | 1,182 | 1,160 | 1,170 | 22,000 | 1,170 |
| 1999-07-16 | 1,184 | 1,184 | 1,160 | 1,180 | 107,000 | 1,180 |
| 1999-07-15 | 1,185 | 1,185 | 1,150 | 1,184 | 136,000 | 1,184 |
| 1999-07-14 | 1,185 | 1,185 | 1,165 | 1,165 | 44,000 | 1,165 |
| 1999-07-13 | 1,180 | 1,189 | 1,150 | 1,188 | 51,000 | 1,188 |
| 1999-07-12 | 1,200 | 1,200 | 1,180 | 1,190 | 83,000 | 1,190 |
| 1999-07-09 | 1,190 | 1,194 | 1,189 | 1,190 | 31,000 | 1,190 |
| 1999-07-08 | 1,210 | 1,210 | 1,190 | 1,192 | 46,000 | 1,192 |
| 1999-07-07 | 1,200 | 1,210 | 1,185 | 1,198 | 68,000 | 1,198 |
| 1999-07-06 | 1,210 | 1,210 | 1,140 | 1,200 | 74,000 | 1,200 |
| 1999-07-05 | 1,139 | 1,180 | 1,131 | 1,150 | 165,000 | 1,150 |
| 1999-07-02 | 1,210 | 1,210 | 1,173 | 1,199 | 187,000 | 1,199 |
| 1999-07-01 | 1,148 | 1,181 | 1,146 | 1,170 | 168,000 | 1,170 |
| 1999-06-30 | 1,090 | 1,150 | 1,090 | 1,147 | 184,000 | 1,147 |
| 1999-06-29 | 1,070 | 1,079 | 1,069 | 1,070 | 147,000 | 1,070 |
| 1999-06-28 | 1,040 | 1,080 | 1,028 | 1,070 | 62,000 | 1,070 |
| 1999-06-25 | 1,080 | 1,085 | 1,057 | 1,080 | 198,000 | 1,080 |
| 1999-06-24 | 1,130 | 1,131 | 1,073 | 1,100 | 198,000 | 1,100 |
| 1999-06-23 | 1,150 | 1,170 | 1,130 | 1,150 | 156,000 | 1,150 |
| 1999-06-22 | 1,128 | 1,170 | 1,118 | 1,170 | 169,000 | 1,170 |
| 1999-06-21 | 1,094 | 1,128 | 1,070 | 1,116 | 143,000 | 1,116 |
| 1999-06-18 | 1,080 | 1,100 | 1,071 | 1,097 | 82,000 | 1,097 |
| 1999-06-17 | 1,057 | 1,065 | 1,055 | 1,065 | 57,000 | 1,065 |
| 1999-06-16 | 1,047 | 1,065 | 1,046 | 1,046 | 138,000 | 1,046 |
| 1999-06-15 | 1,080 | 1,080 | 1,033 | 1,047 | 148,000 | 1,047 |
| 1999-06-14 | 1,061 | 1,085 | 1,060 | 1,060 | 133,000 | 1,060 |
| 1999-06-11 | 1,020 | 1,030 | 1,020 | 1,029 | 116,000 | 1,029 |
| 1999-06-10 | 1,020 | 1,020 | 980 | 990 | 100,000 | 990 |
| 1999-06-09 | 990 | 1,005 | 990 | 1,000 | 98,000 | 1,000 |
| 1999-06-08 | 981 | 990 | 981 | 990 | 83,000 | 990 |
| 1999-06-07 | 967 | 975 | 967 | 972 | 79,000 | 972 |
| 1999-06-04 | 967 | 967 | 951 | 957 | 87,000 | 957 |
| 1999-06-03 | 968 | 970 | 965 | 967 | 40,000 | 967 |
| 1999-06-02 | 950 | 974 | 950 | 967 | 117,000 | 967 |
| 1999-06-01 | 970 | 970 | 968 | 970 | 32,000 | 970 |
| 1999-05-31 | 967 | 975 | 966 | 975 | 109,000 | 975 |
| 1999-05-28 | 950 | 980 | 950 | 967 | 111,000 | 967 |
| 1999-05-27 | 910 | 951 | 910 | 950 | 135,000 | 950 |
| 1999-05-26 | 948 | 948 | 880 | 880 | 84,000 | 880 |
| 1999-05-25 | 972 | 972 | 950 | 955 | 108,000 | 955 |
| 1999-05-24 | 982 | 990 | 972 | 972 | 99,000 | 972 |
| 1999-05-21 | 984 | 1,020 | 982 | 1,012 | 92,000 | 1,012 |
| 1999-05-20 | 1,050 | 1,054 | 1,050 | 1,054 | 24,000 | 1,054 |
| 1999-05-19 | 1,079 | 1,079 | 1,076 | 1,078 | 15,000 | 1,078 |
| 1999-05-18 | 1,052 | 1,079 | 1,052 | 1,076 | 125,000 | 1,076 |
| 1999-05-17 | 1,110 | 1,120 | 1,109 | 1,112 | 50,000 | 1,112 |
| 1999-05-14 | 1,120 | 1,120 | 1,100 | 1,114 | 59,000 | 1,114 |
| 1999-05-13 | 1,090 | 1,119 | 1,090 | 1,119 | 82,000 | 1,119 |
| 1999-05-12 | 1,076 | 1,085 | 1,075 | 1,085 | 30,000 | 1,085 |
| 1999-05-11 | 1,070 | 1,081 | 1,016 | 1,080 | 27,000 | 1,080 |
| 1999-05-10 | 1,110 | 1,114 | 1,070 | 1,110 | 59,000 | 1,110 |
| 1999-05-07 | 1,107 | 1,118 | 1,107 | 1,110 | 133,000 | 1,110 |
| 1999-05-06 | 1,100 | 1,119 | 1,100 | 1,119 | 49,000 | 1,119 |
| 1999-04-30 | 1,050 | 1,100 | 1,050 | 1,100 | 105,000 | 1,100 |
| 1999-04-28 | 1,060 | 1,060 | 1,045 | 1,050 | 67,000 | 1,050 |
| 1999-04-27 | 1,050 | 1,068 | 1,030 | 1,068 | 91,000 | 1,068 |
| 1999-04-26 | 1,050 | 1,050 | 1,042 | 1,050 | 70,000 | 1,050 |
| 1999-04-23 | 1,045 | 1,045 | 1,025 | 1,036 | 84,000 | 1,036 |
| 1999-04-22 | 1,073 | 1,073 | 1,061 | 1,065 | 90,000 | 1,065 |
| 1999-04-21 | 1,050 | 1,069 | 1,035 | 1,053 | 186,000 | 1,053 |
| 1999-04-20 | 1,086 | 1,089 | 1,046 | 1,069 | 120,000 | 1,069 |
| 1999-04-19 | 1,085 | 1,090 | 1,050 | 1,087 | 91,000 | 1,087 |
| 1999-04-16 | 1,090 | 1,100 | 1,085 | 1,085 | 212,000 | 1,085 |
| 1999-04-15 | 1,089 | 1,090 | 1,078 | 1,090 | 147,000 | 1,090 |
| 1999-04-14 | 1,080 | 1,090 | 1,073 | 1,086 | 142,000 | 1,086 |
| 1999-04-13 | 1,036 | 1,130 | 1,036 | 1,130 | 447,000 | 1,130 |
| 1999-04-12 | 1,010 | 1,020 | 1,010 | 1,016 | 187,000 | 1,016 |
| 1999-04-09 | 1,025 | 1,027 | 1,007 | 1,010 | 111,000 | 1,010 |
| 1999-04-08 | 1,020 | 1,030 | 1,000 | 1,000 | 227,000 | 1,000 |
| 1999-04-07 | 970 | 1,018 | 970 | 1,009 | 432,000 | 1,009 |
| 1999-04-06 | 960 | 975 | 952 | 975 | 221,000 | 975 |
| 1999-04-05 | 950 | 951 | 925 | 950 | 147,000 | 950 |
| 1999-04-02 | 970 | 970 | 950 | 950 | 146,000 | 950 |
| 1999-04-01 | 964 | 974 | 960 | 965 | 184,000 | 965 |
| 1999-03-31 | 975 | 975 | 950 | 962 | 113,000 | 962 |
| 1999-03-30 | 973 | 980 | 945 | 962 | 286,000 | 962 |
| 1999-03-29 | 926 | 977 | 923 | 970 | 430,000 | 970 |
| 1999-03-26 | 905 | 915 | 890 | 903 | 406,000 | 903 |
| 1999-03-25 | 887 | 890 | 875 | 890 | 409,000 | 890 |
| 1999-03-24 | 880 | 880 | 874 | 877 | 133,000 | 877 |
| 1999-03-23 | 878 | 888 | 875 | 875 | 204,000 | 875 |
| 1999-03-19 | 865 | 869 | 850 | 858 | 267,000 | 858 |
| 1999-03-18 | 885 | 885 | 860 | 870 | 128,000 | 870 |
| 1999-03-17 | 881 | 891 | 880 | 890 | 373,000 | 890 |
| 1999-03-16 | 880 | 880 | 870 | 880 | 221,000 | 880 |
| 1999-03-15 | 874 | 890 | 870 | 890 | 84,000 | 890 |
| 1999-03-12 | 883 | 887 | 870 | 874 | 88,000 | 874 |
| 1999-03-11 | 870 | 879 | 869 | 874 | 306,000 | 874 |
| 1999-03-10 | 863 | 870 | 857 | 859 | 114,000 | 859 |
| 1999-03-09 | 870 | 870 | 857 | 866 | 164,000 | 866 |
| 1999-03-08 | 889 | 890 | 870 | 870 | 46,000 | 870 |
| 1999-03-05 | 891 | 891 | 886 | 890 | 155,000 | 890 |
| 1999-03-04 | 900 | 907 | 880 | 890 | 145,000 | 890 |
| 1999-03-03 | 878 | 911 | 875 | 908 | 216,000 | 908 |
| 1999-03-02 | 860 | 870 | 860 | 868 | 172,000 | 868 |
| 1999-03-01 | 848 | 860 | 840 | 860 | 78,000 | 860 |
| 1999-02-26 | 820 | 847 | 818 | 835 | 356,000 | 835 |
| 1999-02-25 | 814 | 830 | 814 | 817 | 109,000 | 817 |
| 1999-02-24 | 800 | 818 | 800 | 814 | 18,000 | 814 |
| 1999-02-23 | 816 | 817 | 805 | 810 | 173,000 | 810 |
| 1999-02-22 | 809 | 815 | 805 | 815 | 121,000 | 815 |
| 1999-02-19 | 800 | 810 | 798 | 805 | 400,000 | 805 |
| 1999-02-18 | 788 | 795 | 788 | 791 | 36,000 | 791 |
| 1999-02-17 | 784 | 793 | 784 | 790 | 116,000 | 790 |
| 1999-02-16 | 789 | 789 | 779 | 783 | 33,000 | 783 |
| 1999-02-15 | 790 | 790 | 770 | 779 | 28,000 | 779 |
| 1999-02-12 | 795 | 804 | 792 | 800 | 41,000 | 800 |
| 1999-02-10 | 829 | 829 | 795 | 815 | 93,000 | 815 |
| 1999-02-09 | 820 | 834 | 815 | 830 | 411,000 | 830 |
| 1999-02-08 | 815 | 815 | 815 | 815 | 9,000 | 815 |
| 1999-02-05 | 830 | 830 | 811 | 811 | 131,000 | 811 |
| 1999-02-04 | 805 | 840 | 800 | 831 | 357,000 | 831 |
| 1999-02-03 | 765 | 799 | 760 | 799 | 122,000 | 799 |
| 1999-02-02 | 775 | 775 | 731 | 735 | 51,000 | 735 |
| 1999-02-01 | 800 | 800 | 751 | 775 | 35,000 | 775 |
| 1999-01-29 | 740 | 810 | 729 | 810 | 160,000 | 810 |
| 1999-01-28 | 730 | 745 | 730 | 745 | 113,000 | 745 |
| 1999-01-27 | 725 | 735 | 720 | 724 | 114,000 | 724 |
| 1999-01-26 | 715 | 733 | 715 | 721 | 109,000 | 721 |
| 1999-01-25 | 730 | 730 | 720 | 720 | 46,000 | 720 |
| 1999-01-22 | 724 | 750 | 724 | 730 | 72,000 | 730 |
| 1999-01-21 | 732 | 739 | 730 | 730 | 311,000 | 730 |
| 1999-01-20 | 750 | 750 | 748 | 750 | 121,000 | 750 |
| 1999-01-19 | 751 | 751 | 750 | 750 | 74,000 | 750 |
| 1999-01-18 | 750 | 760 | 750 | 755 | 206,000 | 755 |
| 1999-01-14 | 720 | 740 | 719 | 740 | 182,000 | 740 |
| 1999-01-13 | 716 | 721 | 710 | 720 | 53,000 | 720 |
| 1999-01-12 | 721 | 721 | 706 | 706 | 33,000 | 706 |
| 1999-01-11 | 690 | 692 | 688 | 691 | 49,000 | 691 |
| 1999-01-08 | 690 | 700 | 690 | 690 | 116,000 | 690 |
| 1999-01-07 | 725 | 725 | 690 | 694 | 70,000 | 694 |
| 1999-01-06 | 709 | 710 | 699 | 710 | 29,000 | 710 |
| 1999-01-05 | 716 | 716 | 700 | 710 | 17,000 | 710 |
| 1999-01-04 | 738 | 738 | 701 | 701 | 9,000 | 701 |
分割・併合履歴 ： [1994-09-27]1株→1.1株