8275 (株)フォーバル 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 | 2,800 | 2,980 | 2,760 | 2,980 | 13,700 | 1,490 |
| 1999-12-29 | 2,900 | 2,900 | 2,810 | 2,890 | 8,300 | 1,445 |
| 1999-12-28 | 3,000 | 3,000 | 2,850 | 2,900 | 18,700 | 1,450 |
| 1999-12-27 | 2,830 | 3,080 | 2,710 | 3,000 | 41,500 | 1,500 |
| 1999-12-24 | 2,550 | 2,750 | 2,510 | 2,750 | 33,300 | 1,375 |
| 1999-12-22 | 2,520 | 2,600 | 2,500 | 2,500 | 19,400 | 1,250 |
| 1999-12-21 | 2,650 | 2,650 | 2,500 | 2,600 | 16,000 | 1,300 |
| 1999-12-20 | 2,700 | 2,700 | 2,600 | 2,660 | 18,400 | 1,330 |
| 1999-12-17 | 2,700 | 2,700 | 2,650 | 2,680 | 15,400 | 1,340 |
| 1999-12-16 | 2,710 | 2,710 | 2,600 | 2,690 | 27,100 | 1,345 |
| 1999-12-15 | 2,700 | 2,800 | 2,630 | 2,700 | 25,400 | 1,350 |
| 1999-12-14 | 2,700 | 2,750 | 2,680 | 2,710 | 21,700 | 1,355 |
| 1999-12-13 | 2,900 | 2,900 | 2,710 | 2,750 | 17,000 | 1,375 |
| 1999-12-10 | 3,000 | 3,000 | 2,850 | 2,940 | 18,900 | 1,470 |
| 1999-12-09 | 3,030 | 3,030 | 2,900 | 3,000 | 13,900 | 1,500 |
| 1999-12-08 | 3,300 | 3,300 | 3,010 | 3,030 | 22,500 | 1,515 |
| 1999-12-07 | 3,210 | 3,380 | 3,150 | 3,200 | 53,800 | 1,600 |
| 1999-12-06 | 2,900 | 3,080 | 2,900 | 3,080 | 31,800 | 1,540 |
| 1999-12-03 | 2,710 | 2,800 | 2,600 | 2,750 | 38,700 | 1,375 |
| 1999-12-02 | 2,810 | 2,810 | 2,450 | 2,590 | 50,400 | 1,295 |
| 1999-12-01 | 3,010 | 3,050 | 2,750 | 2,810 | 62,000 | 1,405 |
| 1999-11-30 | 3,020 | 3,100 | 3,000 | 3,010 | 27,500 | 1,505 |
| 1999-11-29 | 3,150 | 3,150 | 3,000 | 3,000 | 33,300 | 1,500 |
| 1999-11-26 | 3,150 | 3,200 | 3,100 | 3,180 | 25,900 | 1,590 |
| 1999-11-25 | 3,200 | 3,250 | 3,140 | 3,200 | 39,400 | 1,600 |
| 1999-11-24 | 2,950 | 3,350 | 2,950 | 3,200 | 147,100 | 1,600 |
| 1999-11-22 | 3,400 | 3,400 | 3,100 | 3,100 | 56,100 | 1,550 |
| 1999-11-19 | 3,620 | 3,800 | 3,600 | 3,600 | 49,000 | 1,800 |
| 1999-11-18 | 3,760 | 3,850 | 3,650 | 3,650 | 28,500 | 1,825 |
| 1999-11-17 | 3,700 | 3,950 | 3,650 | 3,760 | 45,000 | 1,880 |
| 1999-11-16 | 3,790 | 3,800 | 3,600 | 3,650 | 49,600 | 1,825 |
| 1999-11-15 | 3,930 | 4,100 | 3,800 | 3,800 | 53,100 | 1,900 |
| 1999-11-12 | 4,100 | 4,190 | 3,850 | 3,930 | 54,700 | 1,965 |
| 1999-11-11 | 4,370 | 4,400 | 4,100 | 4,100 | 51,600 | 2,050 |
| 1999-11-10 | 4,210 | 4,400 | 4,180 | 4,350 | 39,500 | 2,175 |
| 1999-11-09 | 4,450 | 4,480 | 4,200 | 4,200 | 40,100 | 2,100 |
| 1999-11-08 | 4,450 | 4,490 | 4,280 | 4,450 | 42,100 | 2,225 |
| 1999-11-05 | 4,500 | 4,500 | 4,200 | 4,500 | 55,300 | 2,250 |
| 1999-11-04 | 4,150 | 4,500 | 4,050 | 4,500 | 81,400 | 2,250 |
| 1999-11-02 | 4,160 | 4,180 | 4,100 | 4,150 | 35,000 | 2,075 |
| 1999-11-01 | 4,250 | 4,300 | 4,120 | 4,160 | 33,400 | 2,080 |
| 1999-10-29 | 4,310 | 4,480 | 4,200 | 4,200 | 40,100 | 2,100 |
| 1999-10-28 | 4,170 | 4,250 | 4,100 | 4,200 | 32,600 | 2,100 |
| 1999-10-27 | 4,150 | 4,200 | 4,060 | 4,200 | 37,600 | 2,100 |
| 1999-10-26 | 4,340 | 4,340 | 4,150 | 4,200 | 27,700 | 2,100 |
| 1999-10-25 | 4,490 | 4,550 | 4,300 | 4,340 | 80,000 | 2,170 |
| 1999-10-22 | 4,200 | 4,450 | 4,200 | 4,430 | 59,000 | 2,215 |
| 1999-10-21 | 4,490 | 4,500 | 4,150 | 4,170 | 71,900 | 2,085 |
| 1999-10-20 | 4,050 | 4,350 | 4,050 | 4,250 | 89,500 | 2,125 |
| 1999-10-19 | 3,650 | 4,000 | 3,650 | 3,860 | 70,400 | 1,930 |
| 1999-10-18 | 3,750 | 3,800 | 3,600 | 3,610 | 127,300 | 1,805 |
| 1999-10-15 | 4,450 | 4,500 | 4,100 | 4,100 | 121,200 | 2,050 |
| 1999-10-14 | 4,550 | 4,550 | 4,340 | 4,500 | 98,200 | 2,250 |
| 1999-10-13 | 4,400 | 4,750 | 4,190 | 4,600 | 270,400 | 2,300 |
| 1999-10-12 | 4,210 | 4,550 | 4,210 | 4,550 | 272,800 | 2,275 |
| 1999-10-08 | 3,910 | 4,080 | 3,850 | 4,060 | 341,800 | 2,030 |
| 1999-10-07 | 3,600 | 3,820 | 3,570 | 3,820 | 194,100 | 1,910 |
| 1999-10-06 | 3,470 | 3,610 | 3,400 | 3,550 | 103,100 | 1,775 |
| 1999-10-05 | 3,600 | 3,650 | 3,470 | 3,470 | 107,400 | 1,735 |
| 1999-10-04 | 3,550 | 3,670 | 3,490 | 3,550 | 149,600 | 1,775 |
| 1999-10-01 | 3,290 | 3,550 | 3,230 | 3,470 | 149,400 | 1,735 |
| 1999-09-30 | 3,050 | 3,290 | 3,050 | 3,220 | 64,900 | 1,610 |
| 1999-09-29 | 3,090 | 3,100 | 2,980 | 3,060 | 29,500 | 1,530 |
| 1999-09-28 | 2,950 | 3,100 | 2,850 | 3,100 | 35,000 | 1,550 |
| 1999-09-27 | 2,950 | 3,100 | 2,710 | 2,750 | 74,700 | 1,375 |
| 1999-09-24 | 2,950 | 2,950 | 2,660 | 2,930 | 78,600 | 1,465 |
| 1999-09-22 | 3,100 | 3,140 | 3,000 | 3,000 | 47,600 | 1,500 |
| 1999-09-21 | 3,550 | 3,550 | 3,200 | 3,250 | 47,900 | 1,625 |
| 1999-09-20 | 3,500 | 3,600 | 3,300 | 3,460 | 124,300 | 1,730 |
| 1999-09-17 | 2,900 | 3,360 | 2,850 | 3,360 | 96,300 | 1,680 |
| 1999-09-16 | 3,150 | 3,190 | 2,960 | 2,960 | 97,200 | 1,480 |
| 1999-09-14 | 3,600 | 3,600 | 3,100 | 3,250 | 203,000 | 1,625 |
| 1999-09-13 | 3,100 | 3,380 | 3,100 | 3,380 | 343,400 | 1,690 |
| 1999-09-10 | 2,600 | 2,980 | 2,600 | 2,980 | 322,400 | 1,490 |
| 1999-09-09 | 2,490 | 2,600 | 2,470 | 2,580 | 84,700 | 1,290 |
| 1999-09-08 | 2,430 | 2,480 | 2,380 | 2,480 | 36,500 | 1,240 |
| 1999-09-07 | 2,400 | 2,450 | 2,380 | 2,440 | 26,800 | 1,220 |
| 1999-09-06 | 2,450 | 2,500 | 2,350 | 2,400 | 32,600 | 1,200 |
| 1999-09-03 | 2,310 | 2,450 | 2,250 | 2,450 | 54,300 | 1,225 |
| 1999-09-02 | 2,440 | 2,440 | 2,310 | 2,320 | 40,800 | 1,160 |
| 1999-09-01 | 2,430 | 2,430 | 2,300 | 2,390 | 56,800 | 1,195 |
| 1999-08-31 | 2,480 | 2,510 | 2,380 | 2,450 | 30,900 | 1,225 |
| 1999-08-30 | 2,590 | 2,590 | 2,460 | 2,500 | 79,700 | 1,250 |
| 1999-08-27 | 2,450 | 2,610 | 2,440 | 2,590 | 112,200 | 1,295 |
| 1999-08-26 | 2,450 | 2,460 | 2,400 | 2,430 | 25,600 | 1,215 |
| 1999-08-25 | 2,350 | 2,490 | 2,350 | 2,370 | 52,800 | 1,185 |
| 1999-08-24 | 2,320 | 2,350 | 2,250 | 2,340 | 31,600 | 1,170 |
| 1999-08-23 | 2,400 | 2,400 | 2,320 | 2,320 | 24,300 | 1,160 |
| 1999-08-20 | 2,470 | 2,480 | 2,380 | 2,450 | 27,700 | 1,225 |
| 1999-08-19 | 2,280 | 2,450 | 2,280 | 2,390 | 35,000 | 1,195 |
| 1999-08-18 | 2,390 | 2,400 | 2,280 | 2,300 | 85,600 | 1,150 |
| 1999-08-17 | 2,400 | 2,450 | 2,370 | 2,410 | 59,600 | 1,205 |
| 1999-08-16 | 2,500 | 2,540 | 2,450 | 2,450 | 61,200 | 1,225 |
| 1999-08-13 | 2,500 | 2,550 | 2,400 | 2,490 | 102,000 | 1,245 |
| 1999-08-12 | 2,680 | 2,690 | 2,550 | 2,600 | 183,100 | 1,300 |
| 1999-08-11 | 2,340 | 2,640 | 2,300 | 2,640 | 236,800 | 1,320 |
| 1999-08-10 | 2,380 | 2,400 | 2,260 | 2,320 | 114,500 | 1,160 |
| 1999-08-09 | 2,090 | 2,400 | 2,090 | 2,360 | 198,100 | 1,180 |
| 1999-08-06 | 2,010 | 2,100 | 1,980 | 2,100 | 36,600 | 1,050 |
| 1999-08-05 | 2,100 | 2,100 | 2,000 | 2,000 | 41,900 | 1,000 |
| 1999-08-04 | 2,000 | 2,100 | 1,950 | 2,100 | 77,300 | 1,050 |
| 1999-08-03 | 2,120 | 2,120 | 1,920 | 2,000 | 81,400 | 1,000 |
| 1999-08-02 | 2,260 | 2,260 | 2,100 | 2,120 | 120,800 | 1,060 |
| 1999-07-30 | 2,300 | 2,470 | 2,250 | 2,260 | 161,000 | 1,130 |
| 1999-07-29 | 2,300 | 2,450 | 2,230 | 2,350 | 249,000 | 1,175 |
| 1999-07-28 | 1,830 | 2,110 | 1,830 | 2,110 | 205,000 | 1,055 |
| 1999-07-27 | 1,900 | 1,900 | 1,800 | 1,810 | 96,000 | 905 |
| 1999-07-26 | 1,650 | 1,900 | 1,650 | 1,900 | 183,000 | 950 |
| 1999-07-23 | 1,650 | 1,650 | 1,550 | 1,600 | 96,000 | 800 |
| 1999-07-22 | 1,470 | 1,670 | 1,470 | 1,670 | 137,000 | 835 |
| 1999-07-21 | 1,470 | 1,470 | 1,460 | 1,470 | 21,000 | 735 |
| 1999-07-19 | 1,460 | 1,480 | 1,450 | 1,450 | 30,000 | 725 |
| 1999-07-16 | 1,480 | 1,500 | 1,430 | 1,430 | 44,000 | 715 |
| 1999-07-15 | 1,450 | 1,480 | 1,430 | 1,470 | 20,000 | 735 |
| 1999-07-14 | 1,450 | 1,450 | 1,420 | 1,430 | 23,000 | 715 |
| 1999-07-13 | 1,480 | 1,500 | 1,450 | 1,450 | 26,000 | 725 |
| 1999-07-12 | 1,370 | 1,480 | 1,370 | 1,480 | 43,000 | 740 |
| 1999-07-09 | 1,450 | 1,450 | 1,360 | 1,360 | 13,000 | 680 |
| 1999-07-08 | 1,500 | 1,500 | 1,430 | 1,430 | 24,000 | 715 |
| 1999-07-07 | 1,430 | 1,470 | 1,430 | 1,450 | 28,000 | 725 |
| 1999-07-06 | 1,430 | 1,450 | 1,360 | 1,430 | 45,000 | 715 |
| 1999-07-05 | 1,430 | 1,450 | 1,400 | 1,430 | 40,000 | 715 |
| 1999-07-02 | 1,480 | 1,480 | 1,430 | 1,440 | 48,000 | 720 |
| 1999-07-01 | 1,490 | 1,510 | 1,400 | 1,480 | 75,000 | 740 |
| 1999-06-30 | 1,430 | 1,480 | 1,430 | 1,470 | 111,000 | 735 |
| 1999-06-29 | 1,300 | 1,400 | 1,300 | 1,390 | 112,000 | 695 |
| 1999-06-28 | 1,270 | 1,300 | 1,270 | 1,300 | 13,000 | 650 |
| 1999-06-25 | 1,280 | 1,300 | 1,260 | 1,260 | 24,000 | 630 |
| 1999-06-24 | 1,250 | 1,280 | 1,230 | 1,250 | 28,000 | 625 |
| 1999-06-23 | 1,260 | 1,270 | 1,240 | 1,250 | 25,000 | 625 |
| 1999-06-22 | 1,250 | 1,270 | 1,250 | 1,260 | 27,000 | 630 |
| 1999-06-21 | 1,220 | 1,250 | 1,220 | 1,240 | 20,000 | 620 |
| 1999-06-18 | 1,250 | 1,270 | 1,210 | 1,210 | 30,000 | 605 |
| 1999-06-17 | 1,210 | 1,250 | 1,200 | 1,250 | 11,000 | 625 |
| 1999-06-16 | 1,250 | 1,250 | 1,190 | 1,190 | 6,000 | 595 |
| 1999-06-15 | 1,260 | 1,270 | 1,250 | 1,260 | 15,000 | 630 |
| 1999-06-14 | 1,250 | 1,270 | 1,250 | 1,250 | 14,000 | 625 |
| 1999-06-11 | 1,250 | 1,250 | 1,240 | 1,250 | 10,000 | 625 |
| 1999-06-10 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 | 620 |
| 1999-06-09 | 1,240 | 1,270 | 1,200 | 1,200 | 27,000 | 600 |
| 1999-06-08 | 1,300 | 1,300 | 1,210 | 1,230 | 29,000 | 615 |
| 1999-06-07 | 1,400 | 1,400 | 1,290 | 1,290 | 85,000 | 645 |
| 1999-06-04 | 1,170 | 1,270 | 1,170 | 1,250 | 76,000 | 625 |
| 1999-06-03 | 1,110 | 1,160 | 1,110 | 1,130 | 19,000 | 565 |
| 1999-06-02 | 1,050 | 1,170 | 1,050 | 1,080 | 17,000 | 540 |
| 1999-06-01 | 1,020 | 1,060 | 1,020 | 1,030 | 43,000 | 515 |
| 1999-05-31 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 510 |
| 1999-05-28 | 1,060 | 1,060 | 1,000 | 1,000 | 11,000 | 500 |
| 1999-05-27 | 1,080 | 1,080 | 1,060 | 1,060 | 12,000 | 530 |
| 1999-05-26 | 1,130 | 1,140 | 1,080 | 1,080 | 16,000 | 540 |
| 1999-05-25 | 1,150 | 1,180 | 1,130 | 1,140 | 38,000 | 570 |
| 1999-05-24 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 | 540 |
| 1999-05-21 | 979 | 980 | 960 | 980 | 19,000 | 490 |
| 1999-05-20 | 1,020 | 1,020 | 960 | 980 | 14,000 | 490 |
| 1999-05-19 | 1,040 | 1,050 | 1,020 | 1,020 | 11,000 | 510 |
| 1999-05-18 | 1,050 | 1,060 | 1,040 | 1,040 | 13,000 | 520 |
| 1999-05-17 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 525 |
| 1999-05-14 | 1,080 | 1,080 | 1,050 | 1,050 | 36,000 | 525 |
| 1999-05-13 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 | 530 |
| 1999-05-12 | 1,090 | 1,100 | 1,060 | 1,060 | 11,000 | 530 |
| 1999-05-11 | 1,050 | 1,100 | 1,050 | 1,090 | 22,000 | 545 |
| 1999-05-10 | 1,130 | 1,130 | 1,050 | 1,050 | 20,000 | 525 |
| 1999-05-07 | 1,200 | 1,200 | 1,150 | 1,160 | 9,000 | 580 |
| 1999-05-06 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 | 600 |
| 1999-04-30 | 1,210 | 1,220 | 1,180 | 1,210 | 17,000 | 605 |
| 1999-04-28 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 | 600 |
| 1999-04-27 | 1,200 | 1,250 | 1,150 | 1,250 | 11,000 | 625 |
| 1999-04-26 | 1,250 | 1,250 | 1,200 | 1,200 | 20,000 | 600 |
| 1999-04-23 | 1,200 | 1,200 | 1,160 | 1,200 | 47,000 | 600 |
| 1999-04-22 | 1,080 | 1,140 | 1,080 | 1,100 | 27,000 | 550 |
| 1999-04-21 | 1,060 | 1,090 | 1,030 | 1,050 | 14,000 | 525 |
| 1999-04-20 | 1,100 | 1,100 | 1,020 | 1,020 | 38,000 | 510 |
| 1999-04-19 | 1,180 | 1,180 | 1,140 | 1,140 | 17,000 | 570 |
| 1999-04-16 | 1,160 | 1,190 | 1,160 | 1,170 | 22,000 | 585 |
| 1999-04-15 | 1,200 | 1,200 | 1,150 | 1,150 | 43,000 | 575 |
| 1999-04-14 | 1,320 | 1,320 | 1,210 | 1,220 | 28,000 | 610 |
| 1999-04-13 | 1,240 | 1,300 | 1,240 | 1,290 | 41,000 | 645 |
| 1999-04-12 | 1,350 | 1,350 | 1,180 | 1,240 | 107,000 | 620 |
| 1999-04-09 | 1,480 | 1,550 | 1,320 | 1,350 | 105,000 | 675 |
| 1999-04-08 | 1,590 | 1,590 | 1,450 | 1,490 | 158,000 | 745 |
| 1999-04-07 | 1,200 | 1,400 | 1,200 | 1,400 | 127,000 | 700 |
| 1999-04-06 | 1,270 | 1,270 | 1,120 | 1,200 | 300,000 | 600 |
| 1999-04-05 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 | 535 |
| 1999-04-02 | 969 | 969 | 969 | 969 | 39,000 | 484.50 |
| 1999-04-01 | 772 | 869 | 769 | 869 | 74,000 | 434.50 |
| 1999-03-31 | 751 | 775 | 751 | 769 | 46,000 | 384.50 |
| 1999-03-30 | 780 | 780 | 735 | 750 | 35,000 | 375 |
| 1999-03-29 | 731 | 770 | 731 | 770 | 20,000 | 385 |
| 1999-03-26 | 711 | 750 | 710 | 735 | 17,000 | 367.50 |
| 1999-03-25 | 729 | 730 | 701 | 701 | 15,000 | 350.50 |
| 1999-03-24 | 770 | 770 | 730 | 730 | 40,000 | 365 |
| 1999-03-23 | 715 | 780 | 715 | 770 | 86,000 | 385 |
| 1999-03-19 | 650 | 690 | 650 | 690 | 34,000 | 345 |
| 1999-03-18 | 630 | 660 | 621 | 640 | 43,000 | 320 |
| 1999-03-17 | 650 | 679 | 620 | 620 | 33,000 | 310 |
| 1999-03-16 | 640 | 640 | 600 | 625 | 110,000 | 312.50 |
| 1999-03-15 | 650 | 670 | 640 | 645 | 45,000 | 322.50 |
| 1999-03-12 | 690 | 690 | 650 | 660 | 26,000 | 330 |
| 1999-03-11 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1999-03-10 | 700 | 700 | 670 | 670 | 13,000 | 335 |
| 1999-03-09 | 710 | 710 | 700 | 700 | 23,000 | 350 |
| 1999-03-08 | 721 | 723 | 720 | 720 | 16,000 | 360 |
| 1999-03-05 | 750 | 750 | 720 | 720 | 6,000 | 360 |
| 1999-03-04 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-03-03 | 750 | 750 | 730 | 730 | 8,000 | 365 |
| 1999-03-02 | 751 | 770 | 751 | 760 | 10,000 | 380 |
| 1999-03-01 | 791 | 800 | 761 | 775 | 27,000 | 387.50 |
| 1999-02-26 | 740 | 790 | 730 | 790 | 34,000 | 395 |
| 1999-02-25 | 700 | 740 | 700 | 730 | 4,000 | 365 |
| 1999-02-24 | 725 | 729 | 700 | 700 | 18,000 | 350 |
| 1999-02-23 | 749 | 750 | 729 | 729 | 16,000 | 364.50 |
| 1999-02-22 | 801 | 820 | 750 | 750 | 31,000 | 375 |
| 1999-02-19 | 780 | 800 | 760 | 800 | 20,000 | 400 |
| 1999-02-18 | 710 | 760 | 710 | 730 | 52,000 | 365 |
| 1999-02-17 | 680 | 701 | 680 | 700 | 27,000 | 350 |
| 1999-02-16 | 631 | 670 | 631 | 665 | 8,000 | 332.50 |
| 1999-02-15 | 630 | 635 | 610 | 631 | 12,000 | 315.50 |
| 1999-02-12 | 610 | 610 | 610 | 610 | 13,000 | 305 |
| 1999-02-10 | 603 | 610 | 600 | 600 | 6,000 | 300 |
| 1999-02-09 | 601 | 621 | 600 | 610 | 23,000 | 305 |
| 1999-02-08 | 600 | 600 | 600 | 600 | 15,000 | 300 |
| 1999-02-05 | 630 | 630 | 630 | 630 | 6,000 | 315 |
| 1999-02-04 | 645 | 645 | 630 | 640 | 16,000 | 320 |
| 1999-02-03 | 651 | 651 | 645 | 645 | 9,000 | 322.50 |
| 1999-02-02 | 641 | 650 | 641 | 650 | 3,000 | 325 |
| 1999-02-01 | 643 | 660 | 640 | 640 | 15,000 | 320 |
| 1999-01-29 | 650 | 650 | 640 | 640 | 16,000 | 320 |
| 1999-01-28 | 631 | 650 | 631 | 650 | 5,000 | 325 |
| 1999-01-27 | 641 | 641 | 632 | 632 | 6,000 | 316 |
| 1999-01-26 | 650 | 660 | 640 | 640 | 14,000 | 320 |
| 1999-01-25 | 680 | 680 | 650 | 650 | 9,000 | 325 |
| 1999-01-22 | 680 | 680 | 680 | 680 | 8,000 | 340 |
| 1999-01-21 | 700 | 705 | 680 | 680 | 19,000 | 340 |
| 1999-01-20 | 691 | 700 | 690 | 700 | 9,000 | 350 |
| 1999-01-19 | 682 | 690 | 682 | 690 | 4,000 | 345 |
| 1999-01-18 | 681 | 681 | 681 | 681 | 2,000 | 340.50 |
| 1999-01-14 | 682 | 682 | 680 | 680 | 5,000 | 340 |
| 1999-01-13 | 690 | 691 | 681 | 681 | 5,000 | 340.50 |
| 1999-01-12 | 700 | 700 | 690 | 691 | 11,000 | 345.50 |
| 1999-01-11 | 690 | 700 | 680 | 700 | 4,000 | 350 |
| 1999-01-08 | 706 | 710 | 691 | 691 | 13,000 | 345.50 |
| 1999-01-07 | 700 | 705 | 695 | 705 | 31,000 | 352.50 |
| 1999-01-06 | 705 | 705 | 682 | 682 | 6,000 | 341 |
| 1999-01-05 | 705 | 705 | 703 | 705 | 9,000 | 352.50 |
| 1999-01-04 | 690 | 705 | 680 | 705 | 4,000 | 352.50 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
