7241 フタバ産業(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 | 1,200 | 1,210 | 1,185 | 1,200 | 17,000 | 1,200 |
| 1999-12-29 | 1,162 | 1,230 | 1,162 | 1,180 | 15,000 | 1,180 |
| 1999-12-28 | 1,210 | 1,222 | 1,150 | 1,150 | 34,000 | 1,150 |
| 1999-12-27 | 1,275 | 1,275 | 1,224 | 1,224 | 15,000 | 1,224 |
| 1999-12-24 | 1,211 | 1,290 | 1,211 | 1,250 | 35,000 | 1,250 |
| 1999-12-22 | 1,220 | 1,220 | 1,210 | 1,210 | 24,000 | 1,210 |
| 1999-12-21 | 1,225 | 1,227 | 1,220 | 1,220 | 82,000 | 1,220 |
| 1999-12-20 | 1,261 | 1,266 | 1,224 | 1,225 | 75,000 | 1,225 |
| 1999-12-17 | 1,300 | 1,300 | 1,233 | 1,260 | 140,000 | 1,260 |
| 1999-12-16 | 1,250 | 1,252 | 1,225 | 1,241 | 161,000 | 1,241 |
| 1999-12-15 | 1,265 | 1,266 | 1,254 | 1,254 | 111,000 | 1,254 |
| 1999-12-14 | 1,300 | 1,303 | 1,278 | 1,278 | 130,000 | 1,278 |
| 1999-12-13 | 1,259 | 1,300 | 1,248 | 1,300 | 143,000 | 1,300 |
| 1999-12-10 | 1,210 | 1,262 | 1,210 | 1,259 | 136,000 | 1,259 |
| 1999-12-09 | 1,201 | 1,218 | 1,201 | 1,210 | 32,000 | 1,210 |
| 1999-12-08 | 1,220 | 1,225 | 1,190 | 1,191 | 119,000 | 1,191 |
| 1999-12-07 | 1,220 | 1,260 | 1,217 | 1,260 | 98,000 | 1,260 |
| 1999-12-06 | 1,220 | 1,220 | 1,190 | 1,190 | 105,000 | 1,190 |
| 1999-12-03 | 1,230 | 1,245 | 1,230 | 1,235 | 37,000 | 1,235 |
| 1999-12-02 | 1,211 | 1,250 | 1,211 | 1,230 | 79,000 | 1,230 |
| 1999-12-01 | 1,186 | 1,202 | 1,186 | 1,202 | 145,000 | 1,202 |
| 1999-11-30 | 1,231 | 1,231 | 1,181 | 1,186 | 71,000 | 1,186 |
| 1999-11-29 | 1,240 | 1,250 | 1,218 | 1,218 | 36,000 | 1,218 |
| 1999-11-26 | 1,222 | 1,270 | 1,222 | 1,250 | 74,000 | 1,250 |
| 1999-11-25 | 1,290 | 1,290 | 1,200 | 1,217 | 190,000 | 1,217 |
| 1999-11-24 | 1,321 | 1,330 | 1,310 | 1,310 | 459,000 | 1,310 |
| 1999-11-22 | 1,325 | 1,328 | 1,315 | 1,319 | 31,000 | 1,319 |
| 1999-11-19 | 1,297 | 1,308 | 1,290 | 1,308 | 61,000 | 1,308 |
| 1999-11-18 | 1,260 | 1,279 | 1,255 | 1,279 | 216,000 | 1,279 |
| 1999-11-17 | 1,259 | 1,260 | 1,209 | 1,259 | 109,000 | 1,259 |
| 1999-11-16 | 1,289 | 1,290 | 1,250 | 1,258 | 46,000 | 1,258 |
| 1999-11-15 | 1,251 | 1,300 | 1,251 | 1,290 | 122,000 | 1,290 |
| 1999-11-12 | 1,290 | 1,290 | 1,251 | 1,251 | 28,000 | 1,251 |
| 1999-11-11 | 1,300 | 1,320 | 1,295 | 1,295 | 113,000 | 1,295 |
| 1999-11-10 | 1,336 | 1,336 | 1,280 | 1,290 | 49,000 | 1,290 |
| 1999-11-09 | 1,335 | 1,336 | 1,329 | 1,336 | 84,000 | 1,336 |
| 1999-11-08 | 1,350 | 1,369 | 1,335 | 1,335 | 55,000 | 1,335 |
| 1999-11-05 | 1,349 | 1,352 | 1,335 | 1,350 | 111,000 | 1,350 |
| 1999-11-04 | 1,400 | 1,405 | 1,350 | 1,350 | 77,000 | 1,350 |
| 1999-11-02 | 1,330 | 1,360 | 1,330 | 1,360 | 21,000 | 1,360 |
| 1999-11-01 | 1,351 | 1,351 | 1,345 | 1,345 | 33,000 | 1,345 |
| 1999-10-29 | 1,335 | 1,355 | 1,335 | 1,350 | 147,000 | 1,350 |
| 1999-10-28 | 1,390 | 1,391 | 1,325 | 1,330 | 114,000 | 1,330 |
| 1999-10-27 | 1,340 | 1,400 | 1,331 | 1,400 | 117,000 | 1,400 |
| 1999-10-26 | 1,420 | 1,420 | 1,370 | 1,370 | 66,000 | 1,370 |
| 1999-10-25 | 1,396 | 1,490 | 1,390 | 1,440 | 79,000 | 1,440 |
| 1999-10-22 | 1,308 | 1,401 | 1,308 | 1,356 | 350,000 | 1,356 |
| 1999-10-21 | 1,300 | 1,310 | 1,263 | 1,268 | 103,000 | 1,268 |
| 1999-10-20 | 1,300 | 1,330 | 1,300 | 1,310 | 83,000 | 1,310 |
| 1999-10-19 | 1,350 | 1,360 | 1,311 | 1,330 | 48,000 | 1,330 |
| 1999-10-18 | 1,400 | 1,400 | 1,316 | 1,330 | 43,000 | 1,330 |
| 1999-10-15 | 1,401 | 1,401 | 1,390 | 1,398 | 32,000 | 1,398 |
| 1999-10-14 | 1,400 | 1,421 | 1,398 | 1,401 | 24,000 | 1,401 |
| 1999-10-13 | 1,410 | 1,430 | 1,400 | 1,400 | 14,000 | 1,400 |
| 1999-10-12 | 1,428 | 1,490 | 1,410 | 1,410 | 22,000 | 1,410 |
| 1999-10-08 | 1,368 | 1,403 | 1,360 | 1,403 | 71,000 | 1,403 |
| 1999-10-07 | 1,488 | 1,488 | 1,408 | 1,408 | 103,000 | 1,408 |
| 1999-10-06 | 1,505 | 1,505 | 1,470 | 1,488 | 66,000 | 1,488 |
| 1999-10-05 | 1,481 | 1,550 | 1,479 | 1,519 | 33,000 | 1,519 |
| 1999-10-04 | 1,490 | 1,490 | 1,476 | 1,480 | 32,000 | 1,480 |
| 1999-10-01 | 1,470 | 1,470 | 1,440 | 1,470 | 69,000 | 1,470 |
| 1999-09-30 | 1,381 | 1,410 | 1,360 | 1,390 | 73,000 | 1,390 |
| 1999-09-29 | 1,418 | 1,418 | 1,350 | 1,360 | 44,000 | 1,360 |
| 1999-09-28 | 1,435 | 1,435 | 1,410 | 1,418 | 13,000 | 1,418 |
| 1999-09-27 | 1,430 | 1,435 | 1,429 | 1,435 | 32,000 | 1,435 |
| 1999-09-24 | 1,450 | 1,450 | 1,399 | 1,430 | 241,000 | 1,430 |
| 1999-09-22 | 1,495 | 1,495 | 1,488 | 1,489 | 82,000 | 1,489 |
| 1999-09-21 | 1,490 | 1,510 | 1,490 | 1,495 | 17,000 | 1,495 |
| 1999-09-20 | 1,500 | 1,528 | 1,497 | 1,528 | 89,000 | 1,528 |
| 1999-09-17 | 1,500 | 1,530 | 1,480 | 1,529 | 32,000 | 1,529 |
| 1999-09-16 | 1,580 | 1,590 | 1,510 | 1,590 | 28,000 | 1,590 |
| 1999-09-14 | 1,506 | 1,580 | 1,501 | 1,580 | 22,000 | 1,580 |
| 1999-09-13 | 1,511 | 1,539 | 1,510 | 1,536 | 10,000 | 1,536 |
| 1999-09-10 | 1,506 | 1,529 | 1,506 | 1,509 | 171,000 | 1,509 |
| 1999-09-09 | 1,516 | 1,550 | 1,516 | 1,550 | 26,000 | 1,550 |
| 1999-09-08 | 1,563 | 1,563 | 1,500 | 1,510 | 32,000 | 1,510 |
| 1999-09-07 | 1,590 | 1,590 | 1,561 | 1,562 | 9,000 | 1,562 |
| 1999-09-06 | 1,530 | 1,560 | 1,530 | 1,531 | 17,000 | 1,531 |
| 1999-09-03 | 1,540 | 1,560 | 1,539 | 1,560 | 18,000 | 1,560 |
| 1999-09-02 | 1,598 | 1,598 | 1,550 | 1,550 | 23,000 | 1,550 |
| 1999-09-01 | 1,599 | 1,600 | 1,580 | 1,589 | 19,000 | 1,589 |
| 1999-08-31 | 1,587 | 1,587 | 1,580 | 1,580 | 13,000 | 1,580 |
| 1999-08-30 | 1,596 | 1,600 | 1,585 | 1,599 | 17,000 | 1,599 |
| 1999-08-27 | 1,600 | 1,602 | 1,597 | 1,597 | 20,000 | 1,597 |
| 1999-08-26 | 1,605 | 1,613 | 1,602 | 1,602 | 8,000 | 1,602 |
| 1999-08-25 | 1,602 | 1,645 | 1,598 | 1,645 | 29,000 | 1,645 |
| 1999-08-24 | 1,633 | 1,645 | 1,630 | 1,632 | 25,000 | 1,632 |
| 1999-08-23 | 1,598 | 1,605 | 1,598 | 1,603 | 26,000 | 1,603 |
| 1999-08-20 | 1,597 | 1,601 | 1,597 | 1,601 | 60,000 | 1,601 |
| 1999-08-19 | 1,647 | 1,647 | 1,618 | 1,618 | 11,000 | 1,618 |
| 1999-08-18 | 1,680 | 1,680 | 1,645 | 1,647 | 12,000 | 1,647 |
| 1999-08-17 | 1,660 | 1,680 | 1,630 | 1,680 | 44,000 | 1,680 |
| 1999-08-16 | 1,605 | 1,611 | 1,605 | 1,611 | 4,000 | 1,611 |
| 1999-08-13 | 1,613 | 1,613 | 1,603 | 1,603 | 3,000 | 1,603 |
| 1999-08-12 | 1,633 | 1,633 | 1,610 | 1,613 | 10,000 | 1,613 |
| 1999-08-11 | 1,699 | 1,699 | 1,651 | 1,651 | 42,000 | 1,651 |
| 1999-08-10 | 1,641 | 1,642 | 1,630 | 1,642 | 27,000 | 1,642 |
| 1999-08-09 | 1,660 | 1,660 | 1,642 | 1,642 | 19,000 | 1,642 |
| 1999-08-06 | 1,595 | 1,625 | 1,595 | 1,600 | 21,000 | 1,600 |
| 1999-08-05 | 1,610 | 1,610 | 1,590 | 1,595 | 62,000 | 1,595 |
| 1999-08-04 | 1,690 | 1,690 | 1,668 | 1,670 | 65,000 | 1,670 |
| 1999-08-03 | 1,640 | 1,665 | 1,629 | 1,665 | 44,000 | 1,665 |
| 1999-08-02 | 1,616 | 1,658 | 1,616 | 1,635 | 63,000 | 1,635 |
| 1999-07-30 | 1,631 | 1,631 | 1,615 | 1,615 | 31,000 | 1,615 |
| 1999-07-29 | 1,630 | 1,636 | 1,630 | 1,632 | 89,000 | 1,632 |
| 1999-07-28 | 1,633 | 1,640 | 1,633 | 1,640 | 64,000 | 1,640 |
| 1999-07-27 | 1,641 | 1,651 | 1,638 | 1,651 | 43,000 | 1,651 |
| 1999-07-26 | 1,684 | 1,684 | 1,660 | 1,671 | 32,000 | 1,671 |
| 1999-07-23 | 1,669 | 1,685 | 1,655 | 1,685 | 65,000 | 1,685 |
| 1999-07-22 | 1,679 | 1,681 | 1,670 | 1,670 | 53,000 | 1,670 |
| 1999-07-21 | 1,679 | 1,684 | 1,675 | 1,679 | 48,000 | 1,679 |
| 1999-07-19 | 1,685 | 1,685 | 1,677 | 1,679 | 12,000 | 1,679 |
| 1999-07-16 | 1,653 | 1,677 | 1,653 | 1,674 | 104,000 | 1,674 |
| 1999-07-15 | 1,651 | 1,679 | 1,651 | 1,671 | 64,000 | 1,671 |
| 1999-07-14 | 1,617 | 1,670 | 1,616 | 1,651 | 67,000 | 1,651 |
| 1999-07-13 | 1,675 | 1,678 | 1,640 | 1,650 | 31,000 | 1,650 |
| 1999-07-12 | 1,688 | 1,688 | 1,670 | 1,675 | 55,000 | 1,675 |
| 1999-07-09 | 1,655 | 1,689 | 1,650 | 1,689 | 35,000 | 1,689 |
| 1999-07-08 | 1,664 | 1,664 | 1,640 | 1,645 | 38,000 | 1,645 |
| 1999-07-07 | 1,669 | 1,669 | 1,660 | 1,664 | 19,000 | 1,664 |
| 1999-07-06 | 1,676 | 1,690 | 1,673 | 1,673 | 21,000 | 1,673 |
| 1999-07-05 | 1,670 | 1,675 | 1,660 | 1,675 | 80,000 | 1,675 |
| 1999-07-02 | 1,680 | 1,690 | 1,640 | 1,640 | 90,000 | 1,640 |
| 1999-07-01 | 1,670 | 1,690 | 1,670 | 1,690 | 117,000 | 1,690 |
| 1999-06-30 | 1,605 | 1,670 | 1,605 | 1,670 | 104,000 | 1,670 |
| 1999-06-29 | 1,601 | 1,642 | 1,600 | 1,605 | 48,000 | 1,605 |
| 1999-06-28 | 1,582 | 1,601 | 1,581 | 1,601 | 21,000 | 1,601 |
| 1999-06-25 | 1,650 | 1,650 | 1,640 | 1,642 | 48,000 | 1,642 |
| 1999-06-24 | 1,650 | 1,650 | 1,639 | 1,643 | 31,000 | 1,643 |
| 1999-06-23 | 1,657 | 1,660 | 1,641 | 1,650 | 22,000 | 1,650 |
| 1999-06-22 | 1,650 | 1,658 | 1,640 | 1,658 | 28,000 | 1,658 |
| 1999-06-21 | 1,591 | 1,620 | 1,591 | 1,620 | 42,000 | 1,620 |
| 1999-06-18 | 1,670 | 1,670 | 1,610 | 1,615 | 41,000 | 1,615 |
| 1999-06-17 | 1,650 | 1,650 | 1,610 | 1,611 | 60,000 | 1,611 |
| 1999-06-16 | 1,630 | 1,650 | 1,610 | 1,650 | 100,000 | 1,650 |
| 1999-06-15 | 1,645 | 1,645 | 1,620 | 1,630 | 38,000 | 1,630 |
| 1999-06-14 | 1,580 | 1,640 | 1,580 | 1,640 | 44,000 | 1,640 |
| 1999-06-11 | 1,630 | 1,648 | 1,630 | 1,640 | 99,000 | 1,640 |
| 1999-06-10 | 1,633 | 1,649 | 1,633 | 1,636 | 41,000 | 1,636 |
| 1999-06-09 | 1,630 | 1,656 | 1,630 | 1,633 | 14,000 | 1,633 |
| 1999-06-08 | 1,679 | 1,679 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1999-06-07 | 1,680 | 1,690 | 1,680 | 1,680 | 20,000 | 1,680 |
| 1999-06-04 | 1,650 | 1,680 | 1,642 | 1,680 | 24,000 | 1,680 |
| 1999-06-03 | 1,679 | 1,679 | 1,641 | 1,650 | 10,000 | 1,650 |
| 1999-06-02 | 1,638 | 1,700 | 1,637 | 1,700 | 112,000 | 1,700 |
| 1999-06-01 | 1,611 | 1,636 | 1,611 | 1,636 | 54,000 | 1,636 |
| 1999-05-31 | 1,608 | 1,611 | 1,603 | 1,611 | 24,000 | 1,611 |
| 1999-05-28 | 1,607 | 1,637 | 1,604 | 1,610 | 44,000 | 1,610 |
| 1999-05-27 | 1,622 | 1,622 | 1,590 | 1,605 | 39,000 | 1,605 |
| 1999-05-26 | 1,610 | 1,610 | 1,592 | 1,592 | 16,000 | 1,592 |
| 1999-05-25 | 1,645 | 1,645 | 1,609 | 1,610 | 12,000 | 1,610 |
| 1999-05-24 | 1,600 | 1,652 | 1,600 | 1,645 | 59,000 | 1,645 |
| 1999-05-21 | 1,658 | 1,700 | 1,628 | 1,690 | 83,000 | 1,690 |
| 1999-05-20 | 1,710 | 1,710 | 1,690 | 1,710 | 97,000 | 1,710 |
| 1999-05-19 | 1,668 | 1,720 | 1,668 | 1,720 | 185,000 | 1,720 |
| 1999-05-18 | 1,670 | 1,715 | 1,650 | 1,698 | 275,000 | 1,698 |
| 1999-05-17 | 1,650 | 1,660 | 1,636 | 1,660 | 109,000 | 1,660 |
| 1999-05-14 | 1,639 | 1,652 | 1,637 | 1,650 | 39,000 | 1,650 |
| 1999-05-13 | 1,630 | 1,641 | 1,630 | 1,640 | 22,000 | 1,640 |
| 1999-05-12 | 1,644 | 1,660 | 1,614 | 1,660 | 57,000 | 1,660 |
| 1999-05-11 | 1,629 | 1,658 | 1,619 | 1,644 | 40,000 | 1,644 |
| 1999-05-10 | 1,649 | 1,649 | 1,630 | 1,630 | 9,000 | 1,630 |
| 1999-05-07 | 1,639 | 1,650 | 1,636 | 1,650 | 114,000 | 1,650 |
| 1999-05-06 | 1,643 | 1,645 | 1,642 | 1,642 | 11,000 | 1,642 |
| 1999-04-30 | 1,646 | 1,646 | 1,620 | 1,642 | 31,000 | 1,642 |
| 1999-04-28 | 1,639 | 1,646 | 1,620 | 1,646 | 62,000 | 1,646 |
| 1999-04-27 | 1,640 | 1,670 | 1,635 | 1,669 | 88,000 | 1,669 |
| 1999-04-26 | 1,620 | 1,640 | 1,619 | 1,640 | 50,000 | 1,640 |
| 1999-04-23 | 1,605 | 1,620 | 1,605 | 1,620 | 65,000 | 1,620 |
| 1999-04-22 | 1,611 | 1,612 | 1,600 | 1,602 | 48,000 | 1,602 |
| 1999-04-21 | 1,610 | 1,613 | 1,601 | 1,613 | 161,000 | 1,613 |
| 1999-04-20 | 1,619 | 1,619 | 1,596 | 1,600 | 60,000 | 1,600 |
| 1999-04-19 | 1,610 | 1,630 | 1,610 | 1,621 | 98,000 | 1,621 |
| 1999-04-16 | 1,600 | 1,619 | 1,570 | 1,615 | 79,000 | 1,615 |
| 1999-04-15 | 1,549 | 1,556 | 1,549 | 1,556 | 24,000 | 1,556 |
| 1999-04-14 | 1,550 | 1,550 | 1,533 | 1,548 | 28,000 | 1,548 |
| 1999-04-13 | 1,585 | 1,585 | 1,550 | 1,550 | 60,000 | 1,550 |
| 1999-04-12 | 1,590 | 1,590 | 1,555 | 1,555 | 28,000 | 1,555 |
| 1999-04-09 | 1,615 | 1,640 | 1,600 | 1,600 | 24,000 | 1,600 |
| 1999-04-08 | 1,639 | 1,639 | 1,601 | 1,610 | 21,000 | 1,610 |
| 1999-04-07 | 1,641 | 1,649 | 1,600 | 1,649 | 43,000 | 1,649 |
| 1999-04-06 | 1,601 | 1,640 | 1,600 | 1,637 | 40,000 | 1,637 |
| 1999-04-05 | 1,599 | 1,650 | 1,590 | 1,650 | 35,000 | 1,650 |
| 1999-04-02 | 1,626 | 1,628 | 1,600 | 1,603 | 64,000 | 1,603 |
| 1999-04-01 | 1,623 | 1,632 | 1,611 | 1,625 | 96,000 | 1,625 |
| 1999-03-31 | 1,619 | 1,630 | 1,610 | 1,610 | 42,000 | 1,610 |
| 1999-03-30 | 1,614 | 1,615 | 1,580 | 1,600 | 47,000 | 1,600 |
| 1999-03-29 | 1,645 | 1,645 | 1,602 | 1,612 | 28,000 | 1,612 |
| 1999-03-26 | 1,620 | 1,670 | 1,609 | 1,645 | 52,000 | 1,645 |
| 1999-03-25 | 1,630 | 1,675 | 1,620 | 1,675 | 136,000 | 1,675 |
| 1999-03-24 | 1,620 | 1,640 | 1,601 | 1,625 | 140,000 | 1,625 |
| 1999-03-23 | 1,620 | 1,622 | 1,607 | 1,607 | 232,000 | 1,607 |
| 1999-03-19 | 1,600 | 1,610 | 1,583 | 1,610 | 242,000 | 1,610 |
| 1999-03-18 | 1,695 | 1,720 | 1,645 | 1,645 | 159,000 | 1,645 |
| 1999-03-17 | 1,670 | 1,680 | 1,650 | 1,665 | 75,000 | 1,665 |
| 1999-03-16 | 1,660 | 1,700 | 1,660 | 1,700 | 107,000 | 1,700 |
| 1999-03-15 | 1,652 | 1,669 | 1,652 | 1,665 | 136,000 | 1,665 |
| 1999-03-12 | 1,652 | 1,652 | 1,649 | 1,652 | 53,000 | 1,652 |
| 1999-03-11 | 1,620 | 1,670 | 1,620 | 1,652 | 44,000 | 1,652 |
| 1999-03-10 | 1,686 | 1,695 | 1,668 | 1,668 | 52,000 | 1,668 |
| 1999-03-09 | 1,655 | 1,663 | 1,654 | 1,655 | 203,000 | 1,655 |
| 1999-03-08 | 1,700 | 1,700 | 1,670 | 1,670 | 19,000 | 1,670 |
| 1999-03-05 | 1,619 | 1,700 | 1,595 | 1,700 | 71,000 | 1,700 |
| 1999-03-04 | 1,611 | 1,623 | 1,600 | 1,609 | 28,000 | 1,609 |
| 1999-03-03 | 1,584 | 1,626 | 1,584 | 1,610 | 12,000 | 1,610 |
| 1999-03-02 | 1,644 | 1,644 | 1,580 | 1,580 | 120,000 | 1,580 |
| 1999-03-01 | 1,614 | 1,645 | 1,614 | 1,644 | 8,000 | 1,644 |
| 1999-02-26 | 1,644 | 1,644 | 1,613 | 1,613 | 22,000 | 1,613 |
| 1999-02-25 | 1,610 | 1,649 | 1,610 | 1,649 | 5,000 | 1,649 |
| 1999-02-24 | 1,650 | 1,650 | 1,630 | 1,642 | 14,000 | 1,642 |
| 1999-02-23 | 1,639 | 1,640 | 1,625 | 1,630 | 35,000 | 1,630 |
| 1999-02-22 | 1,680 | 1,680 | 1,640 | 1,640 | 57,000 | 1,640 |
| 1999-02-19 | 1,599 | 1,620 | 1,599 | 1,615 | 42,000 | 1,615 |
| 1999-02-18 | 1,600 | 1,600 | 1,590 | 1,599 | 159,000 | 1,599 |
| 1999-02-17 | 1,668 | 1,720 | 1,668 | 1,680 | 35,000 | 1,680 |
| 1999-02-16 | 1,645 | 1,680 | 1,645 | 1,677 | 56,000 | 1,677 |
| 1999-02-15 | 1,646 | 1,647 | 1,646 | 1,646 | 17,000 | 1,646 |
| 1999-02-12 | 1,633 | 1,647 | 1,632 | 1,646 | 10,000 | 1,646 |
| 1999-02-10 | 1,655 | 1,655 | 1,632 | 1,632 | 4,000 | 1,632 |
| 1999-02-09 | 1,688 | 1,688 | 1,565 | 1,685 | 26,000 | 1,685 |
| 1999-02-08 | 1,684 | 1,684 | 1,680 | 1,680 | 28,000 | 1,680 |
| 1999-02-05 | 1,620 | 1,620 | 1,620 | 1,620 | 7,000 | 1,620 |
| 1999-02-04 | 1,637 | 1,638 | 1,637 | 1,638 | 20,000 | 1,638 |
| 1999-02-03 | 1,700 | 1,700 | 1,689 | 1,689 | 135,000 | 1,689 |
| 1999-02-02 | 1,695 | 1,730 | 1,690 | 1,730 | 66,000 | 1,730 |
| 1999-02-01 | 1,687 | 1,700 | 1,638 | 1,680 | 64,000 | 1,680 |
| 1999-01-29 | 1,623 | 1,638 | 1,623 | 1,638 | 53,000 | 1,638 |
| 1999-01-28 | 1,609 | 1,610 | 1,587 | 1,606 | 18,000 | 1,606 |
| 1999-01-27 | 1,557 | 1,579 | 1,555 | 1,579 | 21,000 | 1,579 |
| 1999-01-26 | 1,514 | 1,550 | 1,514 | 1,546 | 146,000 | 1,546 |
| 1999-01-25 | 1,520 | 1,525 | 1,520 | 1,524 | 19,000 | 1,524 |
| 1999-01-22 | 1,548 | 1,555 | 1,525 | 1,525 | 37,000 | 1,525 |
| 1999-01-21 | 1,554 | 1,555 | 1,550 | 1,555 | 36,000 | 1,555 |
| 1999-01-20 | 1,609 | 1,609 | 1,550 | 1,554 | 16,000 | 1,554 |
| 1999-01-19 | 1,620 | 1,620 | 1,619 | 1,619 | 6,000 | 1,619 |
| 1999-01-18 | 1,627 | 1,629 | 1,620 | 1,620 | 44,000 | 1,620 |
| 1999-01-14 | 1,641 | 1,641 | 1,627 | 1,627 | 41,000 | 1,627 |
| 1999-01-13 | 1,704 | 1,715 | 1,630 | 1,630 | 138,000 | 1,630 |
| 1999-01-12 | 1,653 | 1,747 | 1,653 | 1,705 | 16,000 | 1,705 |
| 1999-01-11 | 1,740 | 1,750 | 1,700 | 1,700 | 10,000 | 1,700 |
| 1999-01-08 | 1,710 | 1,730 | 1,690 | 1,730 | 21,000 | 1,730 |
| 1999-01-07 | 1,658 | 1,710 | 1,658 | 1,710 | 23,000 | 1,710 |
| 1999-01-06 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,650 |
| 1999-01-05 | 1,680 | 1,680 | 1,641 | 1,666 | 41,000 | 1,666 |
| 1999-01-04 | 1,683 | 1,683 | 1,683 | 1,683 | 8,000 | 1,683 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
