6702 富士通(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 | 4,260 | 4,750 | 4,260 | 4,660 | 12,500,000 | 4,660 |
| 1999-12-29 | 4,210 | 4,300 | 4,130 | 4,250 | 12,407,000 | 4,250 |
| 1999-12-28 | 3,800 | 4,240 | 3,800 | 4,110 | 16,049,000 | 4,110 |
| 1999-12-27 | 3,820 | 3,830 | 3,760 | 3,780 | 1,968,000 | 3,780 |
| 1999-12-24 | 3,870 | 3,880 | 3,810 | 3,810 | 6,490,000 | 3,810 |
| 1999-12-22 | 3,680 | 3,790 | 3,670 | 3,790 | 5,352,000 | 3,790 |
| 1999-12-21 | 3,650 | 3,660 | 3,580 | 3,620 | 4,298,000 | 3,620 |
| 1999-12-20 | 3,680 | 3,710 | 3,640 | 3,650 | 3,069,000 | 3,650 |
| 1999-12-17 | 3,700 | 3,720 | 3,640 | 3,680 | 4,687,000 | 3,680 |
| 1999-12-16 | 3,720 | 3,720 | 3,640 | 3,650 | 3,455,000 | 3,650 |
| 1999-12-15 | 3,680 | 3,760 | 3,650 | 3,760 | 3,506,000 | 3,760 |
| 1999-12-14 | 3,690 | 3,720 | 3,650 | 3,690 | 2,785,000 | 3,690 |
| 1999-12-13 | 3,800 | 3,800 | 3,730 | 3,740 | 2,484,000 | 3,740 |
| 1999-12-10 | 3,750 | 3,840 | 3,750 | 3,840 | 11,092,000 | 3,840 |
| 1999-12-09 | 3,790 | 3,790 | 3,690 | 3,750 | 5,831,000 | 3,750 |
| 1999-12-08 | 3,750 | 3,780 | 3,710 | 3,760 | 6,818,000 | 3,760 |
| 1999-12-07 | 3,740 | 3,780 | 3,720 | 3,740 | 8,447,000 | 3,740 |
| 1999-12-06 | 3,670 | 3,750 | 3,650 | 3,720 | 10,893,000 | 3,720 |
| 1999-12-03 | 3,510 | 3,600 | 3,490 | 3,540 | 4,882,000 | 3,540 |
| 1999-12-02 | 3,520 | 3,530 | 3,420 | 3,440 | 5,309,000 | 3,440 |
| 1999-12-01 | 3,520 | 3,580 | 3,460 | 3,460 | 4,670,000 | 3,460 |
| 1999-11-30 | 3,790 | 3,800 | 3,580 | 3,620 | 6,892,000 | 3,620 |
| 1999-11-29 | 3,840 | 3,880 | 3,820 | 3,850 | 6,836,000 | 3,850 |
| 1999-11-26 | 3,850 | 3,890 | 3,770 | 3,890 | 8,885,000 | 3,890 |
| 1999-11-25 | 3,910 | 3,930 | 3,800 | 3,810 | 19,879,000 | 3,810 |
| 1999-11-24 | 3,500 | 3,780 | 3,480 | 3,710 | 19,720,000 | 3,710 |
| 1999-11-22 | 3,520 | 3,530 | 3,480 | 3,520 | 4,424,000 | 3,520 |
| 1999-11-19 | 3,500 | 3,500 | 3,440 | 3,490 | 5,517,000 | 3,490 |
| 1999-11-18 | 3,370 | 3,490 | 3,350 | 3,470 | 3,711,000 | 3,470 |
| 1999-11-17 | 3,500 | 3,510 | 3,340 | 3,420 | 5,426,000 | 3,420 |
| 1999-11-16 | 3,430 | 3,450 | 3,400 | 3,440 | 3,713,000 | 3,440 |
| 1999-11-15 | 3,530 | 3,580 | 3,460 | 3,480 | 6,511,000 | 3,480 |
| 1999-11-12 | 3,430 | 3,500 | 3,370 | 3,490 | 6,458,000 | 3,490 |
| 1999-11-11 | 3,520 | 3,580 | 3,410 | 3,410 | 10,201,000 | 3,410 |
| 1999-11-10 | 3,380 | 3,510 | 3,360 | 3,470 | 9,949,000 | 3,470 |
| 1999-11-09 | 3,400 | 3,490 | 3,390 | 3,390 | 13,317,000 | 3,390 |
| 1999-11-08 | 3,190 | 3,320 | 3,180 | 3,300 | 11,182,000 | 3,300 |
| 1999-11-05 | 3,180 | 3,180 | 3,110 | 3,130 | 5,292,000 | 3,130 |
| 1999-11-04 | 3,120 | 3,170 | 3,080 | 3,130 | 6,359,000 | 3,130 |
| 1999-11-02 | 3,170 | 3,230 | 3,090 | 3,100 | 7,146,000 | 3,100 |
| 1999-11-01 | 3,170 | 3,180 | 3,120 | 3,150 | 3,167,000 | 3,150 |
| 1999-10-29 | 3,180 | 3,180 | 3,100 | 3,140 | 5,419,000 | 3,140 |
| 1999-10-28 | 3,090 | 3,090 | 3,000 | 3,040 | 3,907,000 | 3,040 |
| 1999-10-27 | 3,130 | 3,140 | 3,030 | 3,040 | 4,800,000 | 3,040 |
| 1999-10-26 | 3,050 | 3,160 | 3,030 | 3,100 | 6,120,000 | 3,100 |
| 1999-10-25 | 3,050 | 3,110 | 3,000 | 3,000 | 7,104,000 | 3,000 |
| 1999-10-22 | 2,995 | 3,040 | 2,985 | 3,000 | 7,849,000 | 3,000 |
| 1999-10-21 | 3,070 | 3,110 | 2,995 | 3,020 | 8,212,000 | 3,020 |
| 1999-10-20 | 3,180 | 3,190 | 3,060 | 3,080 | 8,220,000 | 3,080 |
| 1999-10-19 | 2,945 | 3,100 | 2,935 | 3,040 | 15,728,000 | 3,040 |
| 1999-10-18 | 2,905 | 2,945 | 2,835 | 2,865 | 15,249,000 | 2,865 |
| 1999-10-15 | 3,350 | 3,350 | 3,100 | 3,200 | 10,822,000 | 3,200 |
| 1999-10-14 | 3,330 | 3,450 | 3,330 | 3,410 | 5,364,000 | 3,410 |
| 1999-10-13 | 3,480 | 3,500 | 3,360 | 3,360 | 4,113,000 | 3,360 |
| 1999-10-12 | 3,540 | 3,600 | 3,530 | 3,560 | 6,491,000 | 3,560 |
| 1999-10-08 | 3,520 | 3,520 | 3,470 | 3,500 | 6,853,000 | 3,500 |
| 1999-10-07 | 3,500 | 3,540 | 3,470 | 3,500 | 6,440,000 | 3,500 |
| 1999-10-06 | 3,450 | 3,480 | 3,400 | 3,480 | 3,551,000 | 3,480 |
| 1999-10-05 | 3,500 | 3,510 | 3,400 | 3,430 | 4,504,000 | 3,430 |
| 1999-10-04 | 3,450 | 3,500 | 3,420 | 3,450 | 5,499,000 | 3,450 |
| 1999-10-01 | 3,360 | 3,430 | 3,340 | 3,400 | 5,587,000 | 3,400 |
| 1999-09-30 | 3,290 | 3,420 | 3,260 | 3,320 | 6,062,000 | 3,320 |
| 1999-09-29 | 3,280 | 3,310 | 3,210 | 3,210 | 3,174,000 | 3,210 |
| 1999-09-28 | 3,300 | 3,320 | 3,240 | 3,290 | 5,179,000 | 3,290 |
| 1999-09-27 | 3,290 | 3,330 | 3,150 | 3,200 | 6,631,000 | 3,200 |
| 1999-09-24 | 3,100 | 3,180 | 2,995 | 3,170 | 9,061,000 | 3,170 |
| 1999-09-22 | 3,280 | 3,320 | 3,190 | 3,200 | 11,560,000 | 3,200 |
| 1999-09-21 | 3,490 | 3,500 | 3,400 | 3,430 | 8,411,000 | 3,430 |
| 1999-09-20 | 3,580 | 3,610 | 3,480 | 3,500 | 8,149,000 | 3,500 |
| 1999-09-17 | 3,380 | 3,470 | 3,360 | 3,450 | 6,631,000 | 3,450 |
| 1999-09-16 | 3,410 | 3,460 | 3,370 | 3,380 | 10,500,000 | 3,380 |
| 1999-09-14 | 3,640 | 3,660 | 3,560 | 3,610 | 5,961,000 | 3,610 |
| 1999-09-13 | 3,800 | 3,810 | 3,670 | 3,730 | 7,371,000 | 3,730 |
| 1999-09-10 | 3,650 | 3,780 | 3,630 | 3,760 | 20,231,000 | 3,760 |
| 1999-09-09 | 3,660 | 3,710 | 3,570 | 3,600 | 14,146,000 | 3,600 |
| 1999-09-08 | 3,470 | 3,570 | 3,460 | 3,570 | 13,639,000 | 3,570 |
| 1999-09-07 | 3,450 | 3,450 | 3,400 | 3,450 | 4,370,000 | 3,450 |
| 1999-09-06 | 3,470 | 3,480 | 3,410 | 3,460 | 7,554,000 | 3,460 |
| 1999-09-03 | 3,280 | 3,370 | 3,260 | 3,340 | 5,712,000 | 3,340 |
| 1999-09-02 | 3,330 | 3,340 | 3,240 | 3,250 | 6,749,000 | 3,250 |
| 1999-09-01 | 3,270 | 3,310 | 3,240 | 3,260 | 7,764,000 | 3,260 |
| 1999-08-31 | 3,370 | 3,390 | 3,210 | 3,210 | 7,702,000 | 3,210 |
| 1999-08-30 | 3,320 | 3,450 | 3,310 | 3,430 | 6,802,000 | 3,430 |
| 1999-08-27 | 3,300 | 3,340 | 3,270 | 3,310 | 4,717,000 | 3,310 |
| 1999-08-26 | 3,350 | 3,360 | 3,250 | 3,270 | 4,132,000 | 3,270 |
| 1999-08-25 | 3,330 | 3,390 | 3,300 | 3,300 | 4,113,000 | 3,300 |
| 1999-08-24 | 3,350 | 3,400 | 3,320 | 3,360 | 6,399,000 | 3,360 |
| 1999-08-23 | 3,390 | 3,420 | 3,190 | 3,190 | 8,719,000 | 3,190 |
| 1999-08-20 | 3,300 | 3,350 | 3,220 | 3,340 | 11,006,000 | 3,340 |
| 1999-08-19 | 3,320 | 3,370 | 3,260 | 3,280 | 10,513,000 | 3,280 |
| 1999-08-18 | 3,520 | 3,560 | 3,450 | 3,470 | 8,998,000 | 3,470 |
| 1999-08-17 | 3,460 | 3,500 | 3,430 | 3,490 | 8,147,000 | 3,490 |
| 1999-08-16 | 3,440 | 3,500 | 3,380 | 3,410 | 8,778,000 | 3,410 |
| 1999-08-13 | 3,240 | 3,340 | 3,220 | 3,340 | 8,737,000 | 3,340 |
| 1999-08-12 | 3,250 | 3,280 | 3,220 | 3,230 | 5,706,000 | 3,230 |
| 1999-08-11 | 3,140 | 3,210 | 3,130 | 3,150 | 8,656,000 | 3,150 |
| 1999-08-10 | 3,190 | 3,210 | 3,150 | 3,160 | 6,613,000 | 3,160 |
| 1999-08-09 | 3,140 | 3,230 | 3,110 | 3,220 | 7,431,000 | 3,220 |
| 1999-08-06 | 3,180 | 3,220 | 3,100 | 3,150 | 12,849,000 | 3,150 |
| 1999-08-05 | 3,300 | 3,310 | 3,120 | 3,130 | 16,323,000 | 3,130 |
| 1999-08-04 | 3,530 | 3,550 | 3,400 | 3,400 | 12,965,000 | 3,400 |
| 1999-08-03 | 3,590 | 3,680 | 3,520 | 3,570 | 18,786,000 | 3,570 |
| 1999-08-02 | 3,430 | 3,590 | 3,420 | 3,560 | 22,669,000 | 3,560 |
| 1999-07-30 | 3,370 | 3,510 | 3,360 | 3,440 | 22,133,000 | 3,440 |
| 1999-07-29 | 3,310 | 3,500 | 3,270 | 3,470 | 28,877,000 | 3,470 |
| 1999-07-28 | 2,990 | 3,240 | 2,980 | 3,190 | 22,752,000 | 3,190 |
| 1999-07-27 | 2,945 | 2,960 | 2,845 | 2,870 | 7,940,000 | 2,870 |
| 1999-07-26 | 2,850 | 2,930 | 2,835 | 2,865 | 6,644,000 | 2,865 |
| 1999-07-23 | 2,770 | 2,860 | 2,765 | 2,820 | 10,331,000 | 2,820 |
| 1999-07-22 | 2,925 | 2,940 | 2,835 | 2,890 | 7,888,000 | 2,890 |
| 1999-07-21 | 2,910 | 2,940 | 2,885 | 2,910 | 12,947,000 | 2,910 |
| 1999-07-19 | 3,050 | 3,120 | 2,980 | 3,050 | 6,479,000 | 3,050 |
| 1999-07-16 | 3,320 | 3,340 | 3,060 | 3,100 | 13,082,000 | 3,100 |
| 1999-07-15 | 3,040 | 3,350 | 3,030 | 3,180 | 16,528,000 | 3,180 |
| 1999-07-14 | 2,960 | 2,980 | 2,940 | 2,955 | 5,819,000 | 2,955 |
| 1999-07-13 | 2,985 | 3,030 | 2,935 | 2,950 | 9,811,000 | 2,950 |
| 1999-07-12 | 2,760 | 2,975 | 2,755 | 2,975 | 12,267,000 | 2,975 |
| 1999-07-09 | 2,735 | 2,745 | 2,715 | 2,720 | 7,274,000 | 2,720 |
| 1999-07-08 | 2,660 | 2,750 | 2,645 | 2,735 | 9,248,000 | 2,735 |
| 1999-07-07 | 2,640 | 2,685 | 2,625 | 2,650 | 8,094,000 | 2,650 |
| 1999-07-06 | 2,640 | 2,640 | 2,570 | 2,585 | 4,046,000 | 2,585 |
| 1999-07-05 | 2,660 | 2,675 | 2,615 | 2,655 | 4,028,000 | 2,655 |
| 1999-07-02 | 2,640 | 2,665 | 2,590 | 2,640 | 9,279,000 | 2,640 |
| 1999-07-01 | 2,515 | 2,615 | 2,500 | 2,600 | 13,743,000 | 2,600 |
| 1999-06-30 | 2,490 | 2,490 | 2,435 | 2,435 | 7,806,000 | 2,435 |
| 1999-06-29 | 2,400 | 2,465 | 2,380 | 2,455 | 10,849,000 | 2,455 |
| 1999-06-28 | 2,310 | 2,330 | 2,290 | 2,320 | 1,855,000 | 2,320 |
| 1999-06-25 | 2,270 | 2,300 | 2,260 | 2,275 | 3,502,000 | 2,275 |
| 1999-06-24 | 2,325 | 2,340 | 2,275 | 2,295 | 4,489,000 | 2,295 |
| 1999-06-23 | 2,350 | 2,365 | 2,325 | 2,325 | 5,300,000 | 2,325 |
| 1999-06-22 | 2,405 | 2,415 | 2,370 | 2,390 | 6,823,000 | 2,390 |
| 1999-06-21 | 2,390 | 2,435 | 2,375 | 2,415 | 11,102,000 | 2,415 |
| 1999-06-18 | 2,295 | 2,355 | 2,285 | 2,320 | 11,570,000 | 2,320 |
| 1999-06-17 | 2,260 | 2,295 | 2,235 | 2,290 | 13,662,000 | 2,290 |
| 1999-06-16 | 2,195 | 2,195 | 2,170 | 2,180 | 4,557,000 | 2,180 |
| 1999-06-15 | 2,200 | 2,205 | 2,140 | 2,165 | 8,856,000 | 2,165 |
| 1999-06-14 | 2,165 | 2,200 | 2,160 | 2,175 | 7,064,000 | 2,175 |
| 1999-06-11 | 2,145 | 2,170 | 2,140 | 2,165 | 13,940,000 | 2,165 |
| 1999-06-10 | 2,130 | 2,145 | 2,105 | 2,135 | 7,744,000 | 2,135 |
| 1999-06-09 | 2,095 | 2,145 | 2,090 | 2,125 | 13,738,000 | 2,125 |
| 1999-06-08 | 2,050 | 2,110 | 2,045 | 2,105 | 8,613,000 | 2,105 |
| 1999-06-07 | 2,010 | 2,035 | 2,000 | 2,025 | 2,491,000 | 2,025 |
| 1999-06-04 | 1,990 | 1,996 | 1,965 | 1,980 | 1,807,000 | 1,980 |
| 1999-06-03 | 2,035 | 2,035 | 1,981 | 1,990 | 3,243,000 | 1,990 |
| 1999-06-02 | 2,040 | 2,060 | 2,025 | 2,025 | 4,599,000 | 2,025 |
| 1999-06-01 | 2,000 | 2,035 | 1,998 | 2,035 | 2,788,000 | 2,035 |
| 1999-05-31 | 2,040 | 2,050 | 2,005 | 2,010 | 3,302,000 | 2,010 |
| 1999-05-28 | 1,999 | 2,035 | 1,990 | 2,020 | 3,840,000 | 2,020 |
| 1999-05-27 | 2,025 | 2,030 | 1,981 | 2,005 | 2,673,000 | 2,005 |
| 1999-05-26 | 1,965 | 2,020 | 1,965 | 2,010 | 5,466,000 | 2,010 |
| 1999-05-25 | 1,940 | 1,978 | 1,928 | 1,965 | 2,861,000 | 1,965 |
| 1999-05-24 | 1,940 | 1,975 | 1,925 | 1,960 | 1,988,000 | 1,960 |
| 1999-05-21 | 1,932 | 1,937 | 1,916 | 1,935 | 2,368,000 | 1,935 |
| 1999-05-20 | 1,943 | 1,943 | 1,915 | 1,932 | 3,016,000 | 1,932 |
| 1999-05-19 | 1,934 | 1,950 | 1,905 | 1,913 | 3,391,000 | 1,913 |
| 1999-05-18 | 1,970 | 1,980 | 1,925 | 1,932 | 2,938,000 | 1,932 |
| 1999-05-17 | 1,997 | 2,015 | 1,972 | 1,972 | 3,151,000 | 1,972 |
| 1999-05-14 | 1,967 | 2,000 | 1,960 | 2,000 | 3,743,000 | 2,000 |
| 1999-05-13 | 1,981 | 1,990 | 1,940 | 1,947 | 3,962,000 | 1,947 |
| 1999-05-12 | 1,989 | 2,010 | 1,951 | 1,951 | 4,010,000 | 1,951 |
| 1999-05-11 | 2,000 | 2,030 | 1,971 | 1,980 | 3,339,000 | 1,980 |
| 1999-05-10 | 2,000 | 2,030 | 1,980 | 2,000 | 4,394,000 | 2,000 |
| 1999-05-07 | 2,065 | 2,075 | 2,015 | 2,015 | 4,927,000 | 2,015 |
| 1999-05-06 | 2,045 | 2,095 | 2,040 | 2,095 | 5,363,000 | 2,095 |
| 1999-04-30 | 2,020 | 2,060 | 2,005 | 2,045 | 3,160,000 | 2,045 |
| 1999-04-28 | 2,055 | 2,075 | 2,000 | 2,035 | 6,890,000 | 2,035 |
| 1999-04-27 | 2,065 | 2,065 | 2,015 | 2,015 | 4,426,000 | 2,015 |
| 1999-04-26 | 2,070 | 2,085 | 2,025 | 2,025 | 4,770,000 | 2,025 |
| 1999-04-23 | 2,050 | 2,105 | 2,050 | 2,050 | 12,903,000 | 2,050 |
| 1999-04-22 | 1,950 | 2,005 | 1,950 | 2,000 | 7,788,000 | 2,000 |
| 1999-04-21 | 1,930 | 1,960 | 1,909 | 1,920 | 4,749,000 | 1,920 |
| 1999-04-20 | 1,885 | 1,928 | 1,885 | 1,914 | 3,632,000 | 1,914 |
| 1999-04-19 | 1,925 | 1,940 | 1,905 | 1,915 | 3,098,000 | 1,915 |
| 1999-04-16 | 1,950 | 1,988 | 1,935 | 1,948 | 5,302,000 | 1,948 |
| 1999-04-15 | 2,000 | 2,000 | 1,950 | 1,950 | 4,875,000 | 1,950 |
| 1999-04-14 | 2,025 | 2,035 | 1,985 | 2,005 | 7,734,000 | 2,005 |
| 1999-04-13 | 2,100 | 2,110 | 2,040 | 2,060 | 5,986,000 | 2,060 |
| 1999-04-12 | 2,085 | 2,120 | 2,075 | 2,100 | 6,421,000 | 2,100 |
| 1999-04-09 | 2,175 | 2,175 | 2,080 | 2,100 | 11,990,000 | 2,100 |
| 1999-04-08 | 2,150 | 2,150 | 2,095 | 2,115 | 7,725,000 | 2,115 |
| 1999-04-07 | 2,110 | 2,110 | 2,075 | 2,110 | 6,629,000 | 2,110 |
| 1999-04-06 | 2,145 | 2,145 | 2,050 | 2,120 | 11,890,000 | 2,120 |
| 1999-04-05 | 2,055 | 2,205 | 2,050 | 2,115 | 20,053,000 | 2,115 |
| 1999-04-02 | 1,978 | 2,030 | 1,970 | 2,000 | 14,557,000 | 2,000 |
| 1999-04-01 | 1,945 | 1,959 | 1,918 | 1,918 | 10,610,000 | 1,918 |
| 1999-03-31 | 1,970 | 1,970 | 1,902 | 1,902 | 6,169,000 | 1,902 |
| 1999-03-30 | 1,900 | 1,996 | 1,893 | 1,978 | 17,617,000 | 1,978 |
| 1999-03-29 | 1,866 | 1,884 | 1,856 | 1,856 | 5,163,000 | 1,856 |
| 1999-03-26 | 1,870 | 1,890 | 1,866 | 1,874 | 12,274,000 | 1,874 |
| 1999-03-25 | 1,800 | 1,839 | 1,790 | 1,812 | 14,341,000 | 1,812 |
| 1999-03-24 | 1,700 | 1,817 | 1,685 | 1,750 | 19,047,000 | 1,750 |
| 1999-03-23 | 1,660 | 1,672 | 1,635 | 1,650 | 3,467,000 | 1,650 |
| 1999-03-19 | 1,660 | 1,669 | 1,637 | 1,652 | 4,676,000 | 1,652 |
| 1999-03-18 | 1,630 | 1,670 | 1,625 | 1,630 | 7,754,000 | 1,630 |
| 1999-03-17 | 1,624 | 1,628 | 1,619 | 1,628 | 4,816,000 | 1,628 |
| 1999-03-16 | 1,599 | 1,623 | 1,591 | 1,623 | 6,546,000 | 1,623 |
| 1999-03-15 | 1,569 | 1,590 | 1,563 | 1,590 | 6,698,000 | 1,590 |
| 1999-03-12 | 1,557 | 1,569 | 1,553 | 1,568 | 6,724,000 | 1,568 |
| 1999-03-11 | 1,560 | 1,565 | 1,542 | 1,557 | 5,115,000 | 1,557 |
| 1999-03-10 | 1,540 | 1,564 | 1,526 | 1,559 | 8,398,000 | 1,559 |
| 1999-03-09 | 1,485 | 1,518 | 1,480 | 1,518 | 3,374,000 | 1,518 |
| 1999-03-08 | 1,491 | 1,502 | 1,475 | 1,475 | 3,978,000 | 1,475 |
| 1999-03-05 | 1,446 | 1,490 | 1,440 | 1,490 | 5,823,000 | 1,490 |
| 1999-03-04 | 1,430 | 1,440 | 1,420 | 1,426 | 2,360,000 | 1,426 |
| 1999-03-03 | 1,405 | 1,425 | 1,401 | 1,425 | 3,108,000 | 1,425 |
| 1999-03-02 | 1,441 | 1,457 | 1,425 | 1,425 | 2,528,000 | 1,425 |
| 1999-03-01 | 1,480 | 1,488 | 1,445 | 1,445 | 2,187,000 | 1,445 |
| 1999-02-26 | 1,492 | 1,502 | 1,480 | 1,480 | 3,263,000 | 1,480 |
| 1999-02-25 | 1,477 | 1,492 | 1,466 | 1,487 | 3,630,000 | 1,487 |
| 1999-02-24 | 1,448 | 1,472 | 1,443 | 1,457 | 2,944,000 | 1,457 |
| 1999-02-23 | 1,425 | 1,448 | 1,418 | 1,435 | 3,671,000 | 1,435 |
| 1999-02-22 | 1,450 | 1,450 | 1,419 | 1,434 | 2,030,000 | 1,434 |
| 1999-02-19 | 1,439 | 1,439 | 1,427 | 1,435 | 1,145,000 | 1,435 |
| 1999-02-18 | 1,438 | 1,439 | 1,432 | 1,438 | 1,390,000 | 1,438 |
| 1999-02-17 | 1,439 | 1,444 | 1,430 | 1,436 | 1,765,000 | 1,436 |
| 1999-02-16 | 1,430 | 1,455 | 1,423 | 1,430 | 1,963,000 | 1,430 |
| 1999-02-15 | 1,420 | 1,430 | 1,407 | 1,430 | 2,691,000 | 1,430 |
| 1999-02-12 | 1,450 | 1,455 | 1,420 | 1,421 | 3,264,000 | 1,421 |
| 1999-02-10 | 1,470 | 1,470 | 1,440 | 1,444 | 3,880,000 | 1,444 |
| 1999-02-09 | 1,488 | 1,490 | 1,475 | 1,476 | 1,808,000 | 1,476 |
| 1999-02-08 | 1,475 | 1,486 | 1,460 | 1,481 | 2,188,000 | 1,481 |
| 1999-02-05 | 1,495 | 1,499 | 1,455 | 1,465 | 3,165,000 | 1,465 |
| 1999-02-04 | 1,515 | 1,522 | 1,505 | 1,508 | 2,455,000 | 1,508 |
| 1999-02-03 | 1,500 | 1,519 | 1,496 | 1,515 | 3,423,000 | 1,515 |
| 1999-02-02 | 1,515 | 1,515 | 1,501 | 1,514 | 1,546,000 | 1,514 |
| 1999-02-01 | 1,535 | 1,535 | 1,510 | 1,519 | 2,335,000 | 1,519 |
| 1999-01-29 | 1,530 | 1,532 | 1,520 | 1,523 | 3,151,000 | 1,523 |
| 1999-01-28 | 1,526 | 1,535 | 1,512 | 1,512 | 4,066,000 | 1,512 |
| 1999-01-27 | 1,505 | 1,528 | 1,500 | 1,520 | 3,952,000 | 1,520 |
| 1999-01-26 | 1,485 | 1,504 | 1,480 | 1,496 | 3,756,000 | 1,496 |
| 1999-01-25 | 1,455 | 1,479 | 1,455 | 1,477 | 1,811,000 | 1,477 |
| 1999-01-22 | 1,479 | 1,484 | 1,462 | 1,462 | 1,748,000 | 1,462 |
| 1999-01-21 | 1,486 | 1,488 | 1,470 | 1,479 | 2,472,000 | 1,479 |
| 1999-01-20 | 1,473 | 1,492 | 1,468 | 1,492 | 2,433,000 | 1,492 |
| 1999-01-19 | 1,468 | 1,478 | 1,458 | 1,473 | 2,061,000 | 1,473 |
| 1999-01-18 | 1,474 | 1,486 | 1,465 | 1,470 | 1,936,000 | 1,470 |
| 1999-01-14 | 1,442 | 1,470 | 1,440 | 1,466 | 3,406,000 | 1,466 |
| 1999-01-13 | 1,479 | 1,479 | 1,451 | 1,454 | 2,460,000 | 1,454 |
| 1999-01-12 | 1,479 | 1,499 | 1,475 | 1,480 | 4,434,000 | 1,480 |
| 1999-01-11 | 1,493 | 1,517 | 1,488 | 1,509 | 3,831,000 | 1,509 |
| 1999-01-08 | 1,476 | 1,494 | 1,474 | 1,488 | 2,817,000 | 1,488 |
| 1999-01-07 | 1,499 | 1,510 | 1,471 | 1,475 | 4,137,000 | 1,475 |
| 1999-01-06 | 1,471 | 1,480 | 1,456 | 1,480 | 2,266,000 | 1,480 |
| 1999-01-05 | 1,490 | 1,490 | 1,470 | 1,478 | 2,101,000 | 1,478 |
| 1999-01-04 | 1,480 | 1,500 | 1,477 | 1,485 | 603,000 | 1,485 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
