9749 富士ソフト(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 | 7,850 | 8,250 | 7,770 | 8,000 | 88,100 | 4,000 |
| 1999-12-29 | 7,960 | 8,000 | 7,800 | 7,800 | 113,100 | 3,900 |
| 1999-12-28 | 8,050 | 8,050 | 7,830 | 7,960 | 187,400 | 3,980 |
| 1999-12-27 | 8,390 | 8,390 | 8,000 | 8,050 | 105,600 | 4,025 |
| 1999-12-24 | 8,400 | 8,490 | 8,310 | 8,390 | 182,700 | 4,195 |
| 1999-12-22 | 8,450 | 8,510 | 8,150 | 8,250 | 176,600 | 4,125 |
| 1999-12-21 | 8,600 | 8,670 | 8,300 | 8,490 | 159,200 | 4,245 |
| 1999-12-20 | 8,630 | 8,780 | 8,500 | 8,600 | 259,700 | 4,300 |
| 1999-12-17 | 8,420 | 8,600 | 8,280 | 8,530 | 362,600 | 4,265 |
| 1999-12-16 | 8,330 | 8,540 | 8,110 | 8,200 | 344,700 | 4,100 |
| 1999-12-15 | 8,050 | 8,660 | 7,960 | 8,300 | 300,900 | 4,150 |
| 1999-12-14 | 8,000 | 8,140 | 7,850 | 8,050 | 221,500 | 4,025 |
| 1999-12-13 | 8,220 | 8,350 | 7,900 | 7,950 | 352,400 | 3,975 |
| 1999-12-10 | 8,100 | 8,450 | 8,100 | 8,420 | 295,800 | 4,210 |
| 1999-12-09 | 8,200 | 8,250 | 7,850 | 8,090 | 380,700 | 4,045 |
| 1999-12-08 | 8,660 | 8,700 | 8,060 | 8,300 | 480,500 | 4,150 |
| 1999-12-07 | 9,410 | 9,420 | 9,000 | 9,050 | 420,500 | 4,525 |
| 1999-12-06 | 8,720 | 9,200 | 8,670 | 9,190 | 471,200 | 4,595 |
| 1999-12-03 | 7,910 | 8,480 | 7,910 | 8,220 | 361,100 | 4,110 |
| 1999-12-02 | 8,250 | 8,400 | 7,590 | 7,810 | 409,600 | 3,905 |
| 1999-12-01 | 8,850 | 8,850 | 8,180 | 8,350 | 206,900 | 4,175 |
| 1999-11-30 | 9,360 | 9,400 | 8,560 | 8,750 | 245,200 | 4,375 |
| 1999-11-29 | 9,280 | 9,550 | 9,100 | 9,260 | 804,000 | 4,630 |
| 1999-11-26 | 8,200 | 9,180 | 7,710 | 9,180 | 1,023,900 | 4,590 |
| 1999-11-25 | 8,750 | 8,850 | 7,950 | 8,180 | 944,600 | 4,090 |
| 1999-11-24 | 9,010 | 9,300 | 8,820 | 8,950 | 628,400 | 4,475 |
| 1999-11-22 | 9,900 | 10,150 | 9,350 | 9,410 | 771,000 | 4,705 |
| 1999-11-19 | 10,100 | 10,400 | 8,800 | 9,600 | 1,966,100 | 4,800 |
| 1999-11-18 | 10,500 | 10,500 | 10,500 | 10,500 | 29,300 | 5,250 |
| 1999-11-17 | 13,850 | 14,500 | 12,050 | 12,500 | 276,300 | 6,250 |
| 1999-11-16 | 14,100 | 14,100 | 13,010 | 14,050 | 185,400 | 7,025 |
| 1999-11-15 | 13,000 | 14,700 | 12,950 | 14,100 | 284,700 | 7,050 |
| 1999-11-12 | 12,800 | 13,100 | 12,500 | 12,800 | 177,200 | 6,400 |
| 1999-11-11 | 12,740 | 13,700 | 12,540 | 12,800 | 358,100 | 6,400 |
| 1999-11-10 | 11,570 | 12,350 | 11,570 | 12,340 | 290,900 | 6,170 |
| 1999-11-09 | 12,090 | 12,090 | 11,800 | 11,970 | 185,600 | 5,985 |
| 1999-11-08 | 12,000 | 12,140 | 11,600 | 11,790 | 189,700 | 5,895 |
| 1999-11-05 | 11,990 | 12,400 | 11,000 | 12,000 | 451,300 | 6,000 |
| 1999-11-04 | 11,000 | 11,850 | 10,910 | 11,790 | 670,900 | 5,895 |
| 1999-11-02 | 9,700 | 10,490 | 9,680 | 10,490 | 729,900 | 5,245 |
| 1999-11-01 | 9,700 | 9,700 | 9,480 | 9,600 | 179,300 | 4,800 |
| 1999-10-29 | 9,650 | 9,650 | 9,450 | 9,550 | 148,000 | 4,775 |
| 1999-10-28 | 9,400 | 9,500 | 9,300 | 9,380 | 111,200 | 4,690 |
| 1999-10-27 | 9,490 | 9,550 | 9,410 | 9,500 | 126,100 | 4,750 |
| 1999-10-26 | 9,650 | 9,650 | 9,390 | 9,490 | 159,800 | 4,745 |
| 1999-10-25 | 9,300 | 9,650 | 9,300 | 9,590 | 205,000 | 4,795 |
| 1999-10-22 | 9,000 | 9,350 | 8,910 | 9,210 | 119,700 | 4,605 |
| 1999-10-21 | 9,230 | 9,230 | 8,600 | 8,800 | 89,500 | 4,400 |
| 1999-10-20 | 8,900 | 9,100 | 8,800 | 9,020 | 77,500 | 4,510 |
| 1999-10-19 | 8,450 | 8,600 | 8,200 | 8,500 | 137,500 | 4,250 |
| 1999-10-18 | 8,080 | 8,280 | 7,960 | 7,960 | 165,800 | 3,980 |
| 1999-10-15 | 9,500 | 9,500 | 8,600 | 8,890 | 133,000 | 4,445 |
| 1999-10-14 | 9,600 | 9,700 | 9,200 | 9,210 | 152,100 | 4,605 |
| 1999-10-13 | 9,500 | 9,600 | 9,500 | 9,580 | 103,700 | 4,790 |
| 1999-10-12 | 9,410 | 9,600 | 9,410 | 9,510 | 74,000 | 4,755 |
| 1999-10-08 | 9,600 | 9,660 | 9,380 | 9,380 | 278,300 | 4,690 |
| 1999-10-07 | 9,600 | 9,600 | 9,270 | 9,370 | 155,800 | 4,685 |
| 1999-10-06 | 9,550 | 9,550 | 9,350 | 9,400 | 93,200 | 4,700 |
| 1999-10-05 | 9,580 | 9,750 | 9,450 | 9,500 | 161,000 | 4,750 |
| 1999-10-04 | 9,600 | 9,700 | 9,450 | 9,500 | 137,600 | 4,750 |
| 1999-10-01 | 9,100 | 9,600 | 9,100 | 9,600 | 419,600 | 4,800 |
| 1999-09-30 | 8,950 | 9,100 | 8,850 | 9,070 | 103,400 | 4,535 |
| 1999-09-29 | 8,950 | 9,100 | 8,640 | 8,750 | 111,500 | 4,375 |
| 1999-09-28 | 8,840 | 8,950 | 8,750 | 8,900 | 68,300 | 4,450 |
| 1999-09-27 | 8,390 | 8,740 | 8,340 | 8,470 | 111,700 | 4,235 |
| 1999-09-24 | 8,700 | 8,720 | 7,900 | 8,000 | 203,800 | 4,000 |
| 1999-09-22 | 8,750 | 9,050 | 8,750 | 8,900 | 128,800 | 4,450 |
| 1999-09-21 | 9,100 | 9,330 | 9,070 | 9,250 | 302,800 | 4,625 |
| 1999-09-20 | 9,000 | 9,100 | 8,900 | 8,960 | 130,800 | 4,480 |
| 1999-09-17 | 8,780 | 9,000 | 8,450 | 8,720 | 259,400 | 4,360 |
| 1999-09-16 | 9,050 | 9,050 | 8,700 | 8,700 | 259,600 | 4,350 |
| 1999-09-14 | 9,540 | 9,540 | 9,030 | 9,250 | 173,900 | 4,625 |
| 1999-09-13 | 9,600 | 9,790 | 9,260 | 9,540 | 336,400 | 4,770 |
| 1999-09-10 | 9,190 | 9,570 | 9,100 | 9,470 | 531,100 | 4,735 |
| 1999-09-09 | 9,200 | 9,290 | 9,000 | 9,010 | 288,700 | 4,505 |
| 1999-09-08 | 9,130 | 9,150 | 8,700 | 8,900 | 216,700 | 4,450 |
| 1999-09-07 | 9,290 | 9,300 | 8,850 | 8,950 | 462,200 | 4,475 |
| 1999-09-06 | 8,790 | 9,400 | 8,700 | 9,250 | 1,260,800 | 4,625 |
| 1999-09-03 | 8,050 | 8,490 | 8,000 | 8,490 | 924,000 | 4,245 |
| 1999-09-02 | 7,870 | 8,050 | 7,700 | 7,980 | 558,600 | 3,990 |
| 1999-09-01 | 7,570 | 7,740 | 7,450 | 7,670 | 250,400 | 3,835 |
| 1999-08-31 | 7,710 | 7,710 | 7,460 | 7,600 | 489,700 | 3,800 |
| 1999-08-30 | 7,580 | 7,750 | 7,530 | 7,740 | 408,700 | 3,870 |
| 1999-08-27 | 7,500 | 7,510 | 6,700 | 7,500 | 211,500 | 3,750 |
| 1999-08-26 | 7,500 | 7,500 | 7,380 | 7,440 | 137,400 | 3,720 |
| 1999-08-25 | 7,210 | 7,270 | 7,150 | 7,200 | 103,300 | 3,600 |
| 1999-08-24 | 7,350 | 7,350 | 7,190 | 7,260 | 82,400 | 3,630 |
| 1999-08-23 | 7,550 | 7,610 | 7,420 | 7,420 | 226,600 | 3,710 |
| 1999-08-20 | 7,400 | 7,490 | 7,350 | 7,450 | 192,000 | 3,725 |
| 1999-08-19 | 7,310 | 7,400 | 7,210 | 7,380 | 181,700 | 3,690 |
| 1999-08-18 | 7,360 | 7,450 | 7,250 | 7,400 | 488,700 | 3,700 |
| 1999-08-17 | 7,080 | 7,080 | 6,910 | 6,960 | 59,000 | 3,480 |
| 1999-08-16 | 6,900 | 7,040 | 6,850 | 7,010 | 82,700 | 3,505 |
| 1999-08-13 | 6,900 | 7,000 | 6,800 | 6,800 | 97,300 | 3,400 |
| 1999-08-12 | 6,820 | 6,980 | 6,700 | 6,890 | 82,700 | 3,445 |
| 1999-08-11 | 6,490 | 6,570 | 6,400 | 6,520 | 69,100 | 3,260 |
| 1999-08-10 | 6,580 | 6,630 | 6,490 | 6,490 | 67,200 | 3,245 |
| 1999-08-09 | 6,610 | 6,610 | 6,550 | 6,580 | 33,600 | 3,290 |
| 1999-08-06 | 6,660 | 6,690 | 6,600 | 6,610 | 88,800 | 3,305 |
| 1999-08-05 | 6,820 | 6,870 | 6,720 | 6,720 | 106,000 | 3,360 |
| 1999-08-04 | 7,070 | 7,070 | 6,900 | 6,920 | 93,200 | 3,460 |
| 1999-08-03 | 6,900 | 7,130 | 6,900 | 7,070 | 122,300 | 3,535 |
| 1999-08-02 | 7,080 | 7,100 | 6,880 | 6,890 | 83,600 | 3,445 |
| 1999-07-30 | 7,090 | 7,110 | 6,930 | 6,980 | 217,700 | 3,490 |
| 1999-07-29 | 7,100 | 7,300 | 7,080 | 7,180 | 309,900 | 3,590 |
| 1999-07-28 | 7,120 | 7,150 | 6,900 | 7,000 | 95,700 | 3,500 |
| 1999-07-27 | 6,880 | 7,180 | 6,880 | 7,060 | 240,600 | 3,530 |
| 1999-07-26 | 6,570 | 6,950 | 6,500 | 6,750 | 145,500 | 3,375 |
| 1999-07-23 | 6,310 | 6,550 | 6,310 | 6,470 | 123,300 | 3,235 |
| 1999-07-22 | 6,930 | 6,990 | 6,800 | 6,810 | 67,300 | 3,405 |
| 1999-07-21 | 7,010 | 7,040 | 6,940 | 6,990 | 76,500 | 3,495 |
| 1999-07-19 | 7,110 | 7,210 | 7,050 | 7,080 | 52,800 | 3,540 |
| 1999-07-16 | 7,280 | 7,300 | 7,100 | 7,100 | 106,700 | 3,550 |
| 1999-07-15 | 7,190 | 7,300 | 7,190 | 7,270 | 99,100 | 3,635 |
| 1999-07-14 | 7,100 | 7,200 | 7,090 | 7,120 | 133,200 | 3,560 |
| 1999-07-13 | 7,300 | 7,360 | 7,200 | 7,210 | 275,000 | 3,605 |
| 1999-07-12 | 7,090 | 7,360 | 7,050 | 7,360 | 122,600 | 3,680 |
| 1999-07-09 | 7,200 | 7,240 | 6,870 | 7,190 | 138,300 | 3,595 |
| 1999-07-08 | 7,330 | 7,380 | 7,070 | 7,230 | 143,800 | 3,615 |
| 1999-07-07 | 7,500 | 7,600 | 7,330 | 7,450 | 143,400 | 3,725 |
| 1999-07-06 | 7,700 | 7,740 | 7,270 | 7,360 | 230,900 | 3,680 |
| 1999-07-05 | 7,880 | 7,880 | 7,610 | 7,650 | 433,100 | 3,825 |
| 1999-07-02 | 7,250 | 7,690 | 7,250 | 7,680 | 587,700 | 3,840 |
| 1999-07-01 | 7,200 | 7,350 | 7,050 | 7,200 | 311,800 | 3,600 |
| 1999-06-30 | 7,200 | 7,280 | 7,050 | 7,200 | 172,200 | 3,600 |
| 1999-06-29 | 7,200 | 7,230 | 7,150 | 7,170 | 112,100 | 3,585 |
| 1999-06-28 | 7,250 | 7,250 | 7,100 | 7,200 | 99,500 | 3,600 |
| 1999-06-25 | 7,150 | 7,280 | 7,110 | 7,250 | 234,600 | 3,625 |
| 1999-06-24 | 7,260 | 7,260 | 7,150 | 7,150 | 136,300 | 3,575 |
| 1999-06-23 | 7,400 | 7,500 | 7,280 | 7,280 | 249,700 | 3,640 |
| 1999-06-22 | 6,990 | 7,550 | 6,920 | 7,500 | 633,800 | 3,750 |
| 1999-06-21 | 6,870 | 6,940 | 6,800 | 6,900 | 131,400 | 3,450 |
| 1999-06-18 | 6,990 | 7,000 | 6,800 | 6,870 | 224,800 | 3,435 |
| 1999-06-17 | 6,940 | 6,950 | 6,820 | 6,830 | 86,000 | 3,415 |
| 1999-06-16 | 6,700 | 6,980 | 6,700 | 6,940 | 87,700 | 3,470 |
| 1999-06-15 | 6,850 | 6,890 | 6,750 | 6,850 | 52,100 | 3,425 |
| 1999-06-14 | 6,870 | 6,950 | 6,750 | 6,800 | 88,300 | 3,400 |
| 1999-06-11 | 7,100 | 7,100 | 6,850 | 6,870 | 130,800 | 3,435 |
| 1999-06-10 | 6,800 | 7,040 | 6,800 | 7,000 | 277,900 | 3,500 |
| 1999-06-09 | 6,760 | 6,910 | 6,710 | 6,820 | 205,300 | 3,410 |
| 1999-06-08 | 6,800 | 6,800 | 6,610 | 6,680 | 114,600 | 3,340 |
| 1999-06-07 | 6,990 | 7,000 | 6,600 | 6,700 | 150,200 | 3,350 |
| 1999-06-04 | 6,740 | 6,850 | 6,670 | 6,800 | 281,200 | 3,400 |
| 1999-06-03 | 6,450 | 6,640 | 6,440 | 6,610 | 269,300 | 3,305 |
| 1999-06-02 | 6,250 | 6,430 | 6,190 | 6,350 | 118,700 | 3,175 |
| 1999-06-01 | 5,980 | 6,190 | 5,900 | 6,190 | 139,900 | 3,095 |
| 1999-05-31 | 6,020 | 6,110 | 6,010 | 6,060 | 90,700 | 3,030 |
| 1999-05-28 | 6,000 | 6,160 | 5,980 | 6,120 | 80,500 | 3,060 |
| 1999-05-27 | 6,180 | 6,200 | 6,000 | 6,050 | 104,500 | 3,025 |
| 1999-05-26 | 6,300 | 6,310 | 6,180 | 6,180 | 77,900 | 3,090 |
| 1999-05-25 | 6,200 | 6,370 | 6,200 | 6,330 | 73,600 | 3,165 |
| 1999-05-24 | 6,160 | 6,350 | 6,150 | 6,280 | 87,900 | 3,140 |
| 1999-05-21 | 6,100 | 6,200 | 6,000 | 6,150 | 231,400 | 3,075 |
| 1999-05-20 | 6,210 | 6,400 | 6,150 | 6,150 | 170,800 | 3,075 |
| 1999-05-19 | 6,480 | 6,500 | 6,200 | 6,280 | 108,900 | 3,140 |
| 1999-05-18 | 6,680 | 6,680 | 6,500 | 6,500 | 87,200 | 3,250 |
| 1999-05-17 | 6,600 | 6,700 | 6,500 | 6,700 | 93,500 | 3,350 |
| 1999-05-14 | 6,670 | 6,750 | 6,600 | 6,750 | 143,800 | 3,375 |
| 1999-05-13 | 6,700 | 6,700 | 6,410 | 6,470 | 426,800 | 3,235 |
| 1999-05-12 | 7,000 | 7,000 | 6,760 | 6,820 | 286,800 | 3,410 |
| 1999-05-11 | 7,050 | 7,350 | 6,950 | 7,200 | 87,000 | 3,600 |
| 1999-05-10 | 6,980 | 7,120 | 6,900 | 6,950 | 80,200 | 3,475 |
| 1999-05-07 | 7,190 | 7,200 | 6,970 | 6,980 | 148,700 | 3,490 |
| 1999-05-06 | 7,360 | 7,400 | 7,230 | 7,250 | 104,700 | 3,625 |
| 1999-04-30 | 7,230 | 7,270 | 7,130 | 7,260 | 103,000 | 3,630 |
| 1999-04-28 | 7,400 | 7,410 | 7,230 | 7,230 | 119,200 | 3,615 |
| 1999-04-27 | 7,390 | 7,460 | 7,330 | 7,400 | 109,800 | 3,700 |
| 1999-04-26 | 7,450 | 7,450 | 7,230 | 7,340 | 93,100 | 3,670 |
| 1999-04-23 | 7,350 | 7,440 | 7,210 | 7,430 | 255,000 | 3,715 |
| 1999-04-22 | 6,790 | 7,050 | 6,750 | 6,990 | 188,700 | 3,495 |
| 1999-04-21 | 6,730 | 6,730 | 6,570 | 6,590 | 124,800 | 3,295 |
| 1999-04-20 | 6,600 | 6,700 | 6,400 | 6,530 | 244,300 | 3,265 |
| 1999-04-19 | 7,100 | 7,140 | 6,800 | 6,840 | 142,100 | 3,420 |
| 1999-04-16 | 7,100 | 7,230 | 7,080 | 7,100 | 114,500 | 3,550 |
| 1999-04-15 | 7,300 | 7,340 | 7,160 | 7,200 | 159,500 | 3,600 |
| 1999-04-14 | 7,450 | 7,460 | 7,310 | 7,400 | 141,100 | 3,700 |
| 1999-04-13 | 7,250 | 7,540 | 7,250 | 7,400 | 355,600 | 3,700 |
| 1999-04-12 | 7,300 | 7,380 | 7,150 | 7,250 | 160,800 | 3,625 |
| 1999-04-09 | 7,550 | 7,640 | 7,280 | 7,500 | 251,800 | 3,750 |
| 1999-04-08 | 7,590 | 7,590 | 7,270 | 7,500 | 188,100 | 3,750 |
| 1999-04-07 | 7,700 | 7,700 | 7,410 | 7,640 | 153,100 | 3,820 |
| 1999-04-06 | 7,650 | 7,800 | 7,360 | 7,690 | 177,300 | 3,845 |
| 1999-04-05 | 7,700 | 7,900 | 7,500 | 7,600 | 205,000 | 3,800 |
| 1999-04-02 | 7,790 | 7,790 | 7,560 | 7,660 | 218,300 | 3,830 |
| 1999-04-01 | 7,550 | 7,800 | 7,400 | 7,730 | 512,300 | 3,865 |
| 1999-03-31 | 8,010 | 8,060 | 7,640 | 7,750 | 230,700 | 3,875 |
| 1999-03-30 | 8,000 | 8,200 | 7,910 | 8,180 | 355,100 | 4,090 |
| 1999-03-29 | 7,470 | 7,890 | 7,340 | 7,700 | 301,800 | 3,850 |
| 1999-03-26 | 7,320 | 7,880 | 7,200 | 7,390 | 596,700 | 3,695 |
| 1999-03-25 | 8,460 | 9,030 | 8,450 | 9,000 | 432,200 | 3,461.54 |
| 1999-03-24 | 8,260 | 8,440 | 8,250 | 8,350 | 195,300 | 3,211.54 |
| 1999-03-23 | 8,600 | 8,650 | 8,390 | 8,450 | 238,000 | 3,250 |
| 1999-03-19 | 8,000 | 8,600 | 7,930 | 8,600 | 249,900 | 3,307.69 |
| 1999-03-18 | 7,750 | 8,150 | 7,750 | 7,930 | 279,200 | 3,050 |
| 1999-03-17 | 7,490 | 7,700 | 7,410 | 7,700 | 226,300 | 2,961.54 |
| 1999-03-16 | 7,300 | 7,390 | 7,200 | 7,390 | 135,300 | 2,842.31 |
| 1999-03-15 | 7,350 | 7,380 | 7,200 | 7,300 | 98,600 | 2,807.69 |
| 1999-03-12 | 7,350 | 7,480 | 7,220 | 7,330 | 234,000 | 2,819.23 |
| 1999-03-11 | 7,200 | 7,400 | 7,100 | 7,340 | 548,600 | 2,823.08 |
| 1999-03-10 | 6,970 | 7,000 | 6,800 | 6,800 | 225,900 | 2,615.38 |
| 1999-03-09 | 6,610 | 6,990 | 6,600 | 6,910 | 222,900 | 2,657.69 |
| 1999-03-08 | 6,750 | 6,820 | 6,680 | 6,680 | 98,500 | 2,569.23 |
| 1999-03-05 | 6,630 | 6,740 | 6,600 | 6,730 | 162,900 | 2,588.46 |
| 1999-03-04 | 6,600 | 6,620 | 6,510 | 6,580 | 152,800 | 2,530.77 |
| 1999-03-03 | 6,700 | 6,730 | 6,500 | 6,510 | 105,900 | 2,503.85 |
| 1999-03-02 | 6,750 | 6,750 | 6,580 | 6,600 | 149,700 | 2,538.46 |
| 1999-03-01 | 7,000 | 7,050 | 6,680 | 6,700 | 619,100 | 2,576.92 |
| 1999-02-26 | 6,690 | 6,730 | 6,600 | 6,720 | 127,800 | 2,584.62 |
| 1999-02-25 | 6,560 | 6,630 | 6,510 | 6,590 | 147,600 | 2,534.62 |
| 1999-02-24 | 6,540 | 6,730 | 6,450 | 6,500 | 290,500 | 2,500 |
| 1999-02-23 | 6,120 | 6,500 | 6,120 | 6,500 | 247,400 | 2,500 |
| 1999-02-22 | 6,100 | 6,180 | 5,960 | 6,020 | 135,000 | 2,315.38 |
| 1999-02-19 | 6,000 | 6,110 | 5,990 | 6,060 | 41,000 | 2,330.77 |
| 1999-02-18 | 6,160 | 6,160 | 6,030 | 6,090 | 36,600 | 2,342.31 |
| 1999-02-17 | 6,230 | 6,240 | 6,150 | 6,160 | 106,200 | 2,369.23 |
| 1999-02-16 | 6,250 | 6,250 | 6,150 | 6,230 | 79,200 | 2,396.15 |
| 1999-02-15 | 6,290 | 6,300 | 6,230 | 6,260 | 74,200 | 2,407.69 |
| 1999-02-12 | 6,200 | 6,300 | 6,150 | 6,290 | 196,900 | 2,419.23 |
| 1999-02-10 | 5,850 | 6,070 | 5,820 | 6,050 | 178,300 | 2,326.92 |
| 1999-02-09 | 5,720 | 5,860 | 5,720 | 5,790 | 232,700 | 2,226.92 |
| 1999-02-08 | 5,830 | 5,830 | 5,690 | 5,720 | 39,800 | 2,200 |
| 1999-02-05 | 5,850 | 5,850 | 5,750 | 5,790 | 36,100 | 2,226.92 |
| 1999-02-04 | 5,810 | 5,880 | 5,750 | 5,790 | 55,200 | 2,226.92 |
| 1999-02-03 | 5,940 | 5,940 | 5,760 | 5,800 | 47,100 | 2,230.77 |
| 1999-02-02 | 6,000 | 6,010 | 5,950 | 5,970 | 39,800 | 2,296.15 |
| 1999-02-01 | 6,000 | 6,150 | 6,000 | 6,040 | 39,800 | 2,323.08 |
| 1999-01-29 | 5,810 | 6,000 | 5,800 | 6,000 | 79,600 | 2,307.69 |
| 1999-01-28 | 5,850 | 5,980 | 5,830 | 5,880 | 119,400 | 2,261.54 |
| 1999-01-27 | 5,640 | 5,940 | 5,630 | 5,800 | 335,600 | 2,230.77 |
| 1999-01-26 | 6,100 | 6,350 | 6,100 | 6,340 | 26,100 | 2,438.46 |
| 1999-01-25 | 6,150 | 6,270 | 6,100 | 6,100 | 77,400 | 2,346.15 |
| 1999-01-22 | 6,400 | 6,470 | 6,120 | 6,150 | 34,300 | 2,365.38 |
| 1999-01-21 | 6,600 | 6,600 | 6,500 | 6,570 | 45,400 | 2,526.92 |
| 1999-01-20 | 6,500 | 6,650 | 6,470 | 6,620 | 171,800 | 2,546.15 |
| 1999-01-19 | 6,450 | 6,470 | 6,390 | 6,400 | 51,200 | 2,461.54 |
| 1999-01-18 | 6,310 | 6,470 | 6,300 | 6,400 | 131,400 | 2,461.54 |
| 1999-01-14 | 6,100 | 6,250 | 6,060 | 6,200 | 110,000 | 2,384.62 |
| 1999-01-13 | 6,250 | 6,250 | 6,100 | 6,100 | 66,300 | 2,346.15 |
| 1999-01-12 | 6,000 | 6,500 | 5,990 | 6,450 | 132,600 | 2,480.77 |
| 1999-01-11 | 5,700 | 5,990 | 5,700 | 5,990 | 25,200 | 2,303.85 |
| 1999-01-08 | 5,900 | 5,950 | 5,870 | 5,900 | 45,100 | 2,269.23 |
| 1999-01-07 | 5,910 | 5,960 | 5,880 | 5,900 | 133,600 | 2,269.23 |
| 1999-01-06 | 5,930 | 5,930 | 5,870 | 5,900 | 102,500 | 2,269.23 |
| 1999-01-05 | 5,750 | 5,930 | 5,650 | 5,930 | 79,600 | 2,280.77 |
| 1999-01-04 | 5,550 | 5,750 | 5,550 | 5,750 | 10,800 | 2,211.54 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株