7509 アイエーグループ(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 | 990 | 990 | 960 | 961 | 6,000 | 3,203.33 |
| 1999-12-29 | 992 | 995 | 991 | 991 | 8,000 | 3,303.33 |
| 1999-12-28 | 993 | 995 | 992 | 992 | 6,000 | 3,306.67 |
| 1999-12-27 | 1,000 | 1,000 | 990 | 990 | 8,000 | 3,300 |
| 1999-12-24 | 1,010 | 1,010 | 990 | 1,010 | 11,000 | 3,366.67 |
| 1999-12-22 | 1,010 | 1,050 | 1,000 | 1,050 | 9,000 | 3,500 |
| 1999-12-21 | 1,070 | 1,070 | 1,010 | 1,010 | 7,000 | 3,366.67 |
| 1999-12-20 | 1,150 | 1,150 | 1,050 | 1,050 | 9,000 | 3,500 |
| 1999-12-17 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 3,833.33 |
| 1999-12-16 | 1,190 | 1,190 | 1,150 | 1,150 | 12,000 | 3,833.33 |
| 1999-12-15 | 1,110 | 1,160 | 1,110 | 1,150 | 27,000 | 3,833.33 |
| 1999-12-14 | 1,090 | 1,100 | 1,090 | 1,090 | 12,000 | 3,633.33 |
| 1999-12-13 | 1,120 | 1,130 | 1,050 | 1,070 | 6,000 | 3,566.67 |
| 1999-12-10 | 1,000 | 1,090 | 1,000 | 1,090 | 56,000 | 3,633.33 |
| 1999-12-09 | 1,070 | 1,070 | 990 | 990 | 19,000 | 3,300 |
| 1999-12-08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 3,633.33 |
| 1999-12-07 | 1,200 | 1,230 | 1,200 | 1,200 | 6,000 | 4,000 |
| 1999-12-06 | 1,170 | 1,240 | 1,170 | 1,200 | 14,000 | 4,000 |
| 1999-12-03 | 1,050 | 1,150 | 1,050 | 1,150 | 11,000 | 3,833.33 |
| 1999-12-02 | 1,060 | 1,090 | 1,000 | 1,000 | 14,000 | 3,333.33 |
| 1999-12-01 | 1,150 | 1,150 | 1,050 | 1,050 | 11,000 | 3,500 |
| 1999-11-30 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 3,833.33 |
| 1999-11-29 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 3,833.33 |
| 1999-11-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 3,833.33 |
| 1999-11-25 | 1,230 | 1,230 | 1,150 | 1,150 | 5,000 | 3,833.33 |
| 1999-11-24 | 1,270 | 1,280 | 1,200 | 1,200 | 17,000 | 4,000 |
| 1999-11-22 | 1,230 | 1,230 | 1,160 | 1,220 | 35,000 | 4,066.67 |
| 1999-11-19 | 1,220 | 1,260 | 1,180 | 1,180 | 11,000 | 3,933.33 |
| 1999-11-18 | 1,160 | 1,200 | 1,130 | 1,180 | 22,000 | 3,933.33 |
| 1999-11-17 | 1,120 | 1,170 | 1,120 | 1,120 | 24,000 | 3,733.33 |
| 1999-11-16 | 1,280 | 1,280 | 1,100 | 1,100 | 19,000 | 3,666.67 |
| 1999-11-15 | 1,390 | 1,390 | 1,300 | 1,300 | 15,000 | 4,333.33 |
| 1999-11-12 | 1,400 | 1,420 | 1,360 | 1,420 | 7,000 | 4,733.33 |
| 1999-11-11 | 1,400 | 1,440 | 1,400 | 1,440 | 14,000 | 4,800 |
| 1999-11-10 | 1,380 | 1,380 | 1,300 | 1,300 | 15,000 | 4,333.33 |
| 1999-11-09 | 1,410 | 1,410 | 1,380 | 1,380 | 8,000 | 4,600 |
| 1999-11-08 | 1,470 | 1,470 | 1,410 | 1,410 | 10,000 | 4,700 |
| 1999-11-05 | 1,510 | 1,540 | 1,460 | 1,460 | 9,000 | 4,866.67 |
| 1999-11-04 | 1,580 | 1,580 | 1,460 | 1,500 | 11,000 | 5,000 |
| 1999-11-01 | 1,530 | 1,560 | 1,530 | 1,550 | 3,000 | 5,166.67 |
| 1999-10-29 | 1,440 | 1,450 | 1,440 | 1,440 | 6,000 | 4,800 |
| 1999-10-27 | 1,550 | 1,600 | 1,550 | 1,600 | 7,000 | 5,333.33 |
| 1999-10-26 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 | 5,466.67 |
| 1999-10-25 | 1,640 | 1,690 | 1,640 | 1,670 | 9,000 | 5,566.67 |
| 1999-10-22 | 1,550 | 1,640 | 1,550 | 1,630 | 13,000 | 5,433.33 |
| 1999-10-21 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 5,166.67 |
| 1999-10-20 | 1,450 | 1,550 | 1,450 | 1,520 | 7,000 | 5,066.67 |
| 1999-10-19 | 1,450 | 1,450 | 1,410 | 1,440 | 4,000 | 4,800 |
| 1999-10-15 | 1,500 | 1,510 | 1,500 | 1,500 | 6,000 | 5,000 |
| 1999-10-14 | 1,600 | 1,600 | 1,510 | 1,510 | 4,000 | 5,033.33 |
| 1999-10-13 | 1,610 | 1,610 | 1,550 | 1,600 | 18,000 | 5,333.33 |
| 1999-10-12 | 1,620 | 1,640 | 1,610 | 1,620 | 17,000 | 5,400 |
| 1999-10-08 | 1,600 | 1,610 | 1,600 | 1,610 | 12,000 | 5,366.67 |
| 1999-10-07 | 1,600 | 1,650 | 1,600 | 1,600 | 16,000 | 5,333.33 |
| 1999-10-06 | 1,570 | 1,570 | 1,510 | 1,540 | 8,000 | 5,133.33 |
| 1999-10-05 | 1,610 | 1,610 | 1,570 | 1,570 | 9,000 | 5,233.33 |
| 1999-10-04 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 5,366.67 |
| 1999-10-01 | 1,620 | 1,630 | 1,610 | 1,610 | 14,000 | 5,366.67 |
| 1999-09-30 | 1,630 | 1,650 | 1,630 | 1,640 | 11,000 | 5,466.67 |
| 1999-09-29 | 1,600 | 1,630 | 1,560 | 1,630 | 8,000 | 5,433.33 |
| 1999-09-28 | 1,650 | 1,650 | 1,600 | 1,620 | 5,000 | 5,400 |
| 1999-09-27 | 1,620 | 1,700 | 1,620 | 1,630 | 5,000 | 5,433.33 |
| 1999-09-24 | 1,950 | 1,960 | 1,800 | 1,950 | 25,000 | 5,416.67 |
| 1999-09-22 | 2,000 | 2,000 | 1,900 | 1,960 | 23,000 | 5,444.44 |
| 1999-09-21 | 2,050 | 2,100 | 2,010 | 2,060 | 30,000 | 5,722.22 |
| 1999-09-20 | 2,110 | 2,120 | 2,050 | 2,050 | 28,000 | 5,694.44 |
| 1999-09-17 | 2,100 | 2,100 | 2,090 | 2,100 | 5,000 | 5,833.33 |
| 1999-09-16 | 2,100 | 2,120 | 2,100 | 2,100 | 14,000 | 5,833.33 |
| 1999-09-14 | 2,210 | 2,210 | 2,100 | 2,100 | 10,000 | 5,833.33 |
| 1999-09-13 | 2,190 | 2,290 | 2,170 | 2,290 | 8,000 | 6,361.11 |
| 1999-09-10 | 2,100 | 2,200 | 2,100 | 2,120 | 5,000 | 5,888.89 |
| 1999-09-09 | 2,150 | 2,180 | 2,000 | 2,050 | 21,000 | 5,694.44 |
| 1999-09-08 | 2,220 | 2,220 | 2,200 | 2,200 | 14,000 | 6,111.11 |
| 1999-09-07 | 2,350 | 2,350 | 2,260 | 2,260 | 20,000 | 6,277.78 |
| 1999-09-06 | 2,260 | 2,350 | 2,260 | 2,350 | 38,000 | 6,527.78 |
| 1999-09-03 | 2,250 | 2,330 | 2,170 | 2,260 | 25,000 | 6,277.78 |
| 1999-09-02 | 2,090 | 2,250 | 2,090 | 2,250 | 24,000 | 6,250 |
| 1999-09-01 | 2,150 | 2,150 | 2,070 | 2,090 | 42,000 | 5,805.56 |
| 1999-08-31 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 5,972.22 |
| 1999-08-30 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 5,972.22 |
| 1999-08-27 | 2,140 | 2,200 | 2,140 | 2,150 | 16,000 | 5,972.22 |
| 1999-08-26 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 6,250 |
| 1999-08-25 | 2,300 | 2,300 | 2,290 | 2,300 | 6,000 | 6,388.89 |
| 1999-08-24 | 2,210 | 2,300 | 2,210 | 2,300 | 15,000 | 6,388.89 |
| 1999-08-23 | 2,200 | 2,210 | 2,200 | 2,210 | 4,000 | 6,138.89 |
| 1999-08-20 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 | 6,083.33 |
| 1999-08-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 6,111.11 |
| 1999-08-18 | 2,350 | 2,350 | 2,280 | 2,340 | 8,000 | 6,500 |
| 1999-08-17 | 2,290 | 2,340 | 2,280 | 2,340 | 25,000 | 6,500 |
| 1999-08-16 | 2,150 | 2,290 | 2,100 | 2,250 | 16,000 | 6,250 |
| 1999-08-13 | 1,960 | 2,100 | 1,960 | 2,100 | 6,000 | 5,833.33 |
| 1999-08-12 | 1,990 | 2,040 | 1,950 | 1,950 | 6,000 | 5,416.67 |
| 1999-08-11 | 2,050 | 2,050 | 1,990 | 1,990 | 3,000 | 5,527.78 |
| 1999-08-10 | 2,150 | 2,150 | 2,050 | 2,050 | 5,000 | 5,694.44 |
| 1999-08-09 | 2,190 | 2,190 | 2,100 | 2,100 | 4,000 | 5,833.33 |
| 1999-08-06 | 2,100 | 2,150 | 2,090 | 2,100 | 6,000 | 5,833.33 |
| 1999-08-05 | 2,010 | 2,200 | 2,010 | 2,060 | 11,000 | 5,722.22 |
| 1999-08-04 | 1,990 | 2,100 | 1,990 | 2,040 | 13,000 | 5,666.67 |
| 1999-08-03 | 2,000 | 2,000 | 1,980 | 1,980 | 2,000 | 5,500 |
| 1999-08-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 5,555.56 |
| 1999-07-30 | 2,000 | 2,010 | 2,000 | 2,010 | 2,000 | 5,583.33 |
| 1999-07-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,555.56 |
| 1999-07-28 | 2,000 | 2,000 | 1,990 | 2,000 | 5,000 | 5,555.56 |
| 1999-07-27 | 1,880 | 1,900 | 1,860 | 1,900 | 3,000 | 5,277.78 |
| 1999-07-26 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 | 5,138.89 |
| 1999-07-23 | 1,980 | 1,980 | 1,920 | 1,920 | 11,000 | 5,333.33 |
| 1999-07-22 | 2,190 | 2,190 | 2,100 | 2,100 | 4,000 | 5,833.33 |
| 1999-07-21 | 2,300 | 2,300 | 2,200 | 2,200 | 2,000 | 6,111.11 |
| 1999-07-19 | 2,360 | 2,380 | 2,360 | 2,360 | 5,000 | 6,555.56 |
| 1999-07-16 | 2,400 | 2,400 | 2,360 | 2,360 | 16,000 | 6,555.56 |
| 1999-07-15 | 2,350 | 2,450 | 2,350 | 2,400 | 24,000 | 6,666.67 |
| 1999-07-14 | 2,200 | 2,380 | 2,200 | 2,350 | 35,000 | 6,527.78 |
| 1999-07-13 | 2,200 | 2,250 | 2,150 | 2,150 | 14,000 | 5,972.22 |
| 1999-07-12 | 2,200 | 2,200 | 2,100 | 2,150 | 3,000 | 5,972.22 |
| 1999-07-09 | 2,060 | 2,200 | 2,060 | 2,200 | 17,000 | 6,111.11 |
| 1999-07-08 | 2,390 | 2,390 | 2,350 | 2,350 | 2,000 | 6,527.78 |
| 1999-07-07 | 2,400 | 2,500 | 2,320 | 2,380 | 28,000 | 6,611.11 |
| 1999-07-06 | 2,420 | 2,760 | 2,420 | 2,440 | 128,000 | 6,777.78 |
| 1999-07-05 | 2,030 | 2,390 | 2,030 | 2,390 | 67,000 | 6,638.89 |
| 1999-07-02 | 2,100 | 2,150 | 1,980 | 2,000 | 86,000 | 5,555.56 |
| 1999-07-01 | 1,720 | 1,980 | 1,720 | 1,980 | 74,000 | 5,500 |
| 1999-06-30 | 1,630 | 1,700 | 1,630 | 1,680 | 25,000 | 4,666.67 |
| 1999-06-29 | 1,630 | 1,650 | 1,610 | 1,610 | 13,000 | 4,472.22 |
| 1999-06-28 | 1,600 | 1,650 | 1,600 | 1,630 | 11,000 | 4,527.78 |
| 1999-06-25 | 1,550 | 1,650 | 1,500 | 1,600 | 11,000 | 4,444.44 |
| 1999-06-24 | 1,650 | 1,650 | 1,550 | 1,550 | 19,000 | 4,305.56 |
| 1999-06-23 | 1,640 | 1,660 | 1,640 | 1,650 | 15,000 | 4,583.33 |
| 1999-06-22 | 1,710 | 1,720 | 1,600 | 1,660 | 43,000 | 4,611.11 |
| 1999-06-21 | 1,480 | 1,660 | 1,480 | 1,660 | 75,000 | 4,611.11 |
| 1999-06-18 | 1,420 | 1,480 | 1,420 | 1,460 | 36,000 | 4,055.56 |
| 1999-06-17 | 1,350 | 1,420 | 1,350 | 1,400 | 7,000 | 3,888.89 |
| 1999-06-16 | 1,320 | 1,330 | 1,300 | 1,330 | 6,000 | 3,694.44 |
| 1999-06-15 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 3,666.67 |
| 1999-06-14 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 3,666.67 |
| 1999-06-11 | 1,320 | 1,350 | 1,320 | 1,320 | 6,000 | 3,666.67 |
| 1999-06-10 | 1,350 | 1,350 | 1,320 | 1,350 | 9,000 | 3,750 |
| 1999-06-09 | 1,420 | 1,420 | 1,350 | 1,350 | 4,000 | 3,750 |
| 1999-06-08 | 1,440 | 1,450 | 1,420 | 1,420 | 14,000 | 3,944.44 |
| 1999-06-07 | 1,350 | 1,450 | 1,350 | 1,450 | 32,000 | 4,027.78 |
| 1999-06-04 | 1,290 | 1,300 | 1,280 | 1,300 | 5,000 | 3,611.11 |
| 1999-06-03 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 3,472.22 |
| 1999-06-02 | 1,240 | 1,250 | 1,210 | 1,240 | 8,000 | 3,444.44 |
| 1999-06-01 | 1,250 | 1,250 | 1,210 | 1,240 | 3,000 | 3,444.44 |
| 1999-05-31 | 1,210 | 1,250 | 1,200 | 1,250 | 7,000 | 3,472.22 |
| 1999-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 3,333.33 |
| 1999-05-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 3,444.44 |
| 1999-05-25 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 | 3,444.44 |
| 1999-05-20 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 3,750 |
| 1999-05-19 | 1,350 | 1,370 | 1,350 | 1,350 | 9,000 | 3,750 |
| 1999-05-18 | 1,400 | 1,400 | 1,350 | 1,350 | 12,000 | 3,750 |
| 1999-05-17 | 1,400 | 1,400 | 1,380 | 1,390 | 7,000 | 3,861.11 |
| 1999-05-14 | 1,460 | 1,460 | 1,370 | 1,400 | 31,000 | 3,888.89 |
| 1999-05-13 | 1,350 | 1,450 | 1,340 | 1,400 | 33,000 | 3,888.89 |
| 1999-05-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,611.11 |
| 1999-05-10 | 1,370 | 1,370 | 1,300 | 1,300 | 10,000 | 3,611.11 |
| 1999-05-07 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 3,750 |
| 1999-05-06 | 1,300 | 1,320 | 1,300 | 1,300 | 3,000 | 3,611.11 |
| 1999-04-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 3,611.11 |
| 1999-04-28 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 3,611.11 |
| 1999-04-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,750 |
| 1999-04-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 3,750 |
| 1999-04-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 3,611.11 |
| 1999-04-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 3,805.56 |
| 1999-04-16 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 3,805.56 |
| 1999-04-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 3,833.33 |
| 1999-04-14 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 4,000 |
| 1999-04-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 4,138.89 |
| 1999-04-12 | 1,500 | 1,500 | 1,450 | 1,500 | 6,000 | 4,166.67 |
| 1999-04-09 | 1,550 | 1,550 | 1,500 | 1,500 | 8,000 | 4,166.67 |
| 1999-04-08 | 1,390 | 1,550 | 1,390 | 1,550 | 21,000 | 4,305.56 |
| 1999-04-07 | 1,460 | 1,460 | 1,410 | 1,410 | 9,000 | 3,916.67 |
| 1999-04-06 | 1,530 | 1,530 | 1,430 | 1,500 | 26,000 | 4,166.67 |
| 1999-04-05 | 1,450 | 1,600 | 1,450 | 1,500 | 73,000 | 4,166.67 |
| 1999-04-02 | 1,330 | 1,400 | 1,330 | 1,400 | 35,000 | 3,888.89 |
| 1999-04-01 | 1,320 | 1,340 | 1,320 | 1,330 | 3,000 | 3,694.44 |
| 1999-03-31 | 1,360 | 1,360 | 1,300 | 1,340 | 5,000 | 3,722.22 |
| 1999-03-30 | 1,380 | 1,400 | 1,360 | 1,380 | 29,000 | 3,833.33 |
| 1999-03-29 | 1,200 | 1,350 | 1,200 | 1,350 | 63,000 | 3,750 |
| 1999-03-26 | 1,100 | 1,160 | 1,040 | 1,160 | 26,000 | 3,222.22 |
| 1999-03-25 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 | 3,000 |
| 1999-03-24 | 1,060 | 1,080 | 1,050 | 1,080 | 10,000 | 3,000 |
| 1999-03-23 | 1,030 | 1,050 | 1,020 | 1,040 | 11,000 | 2,888.89 |
| 1999-03-19 | 1,070 | 1,070 | 1,000 | 1,000 | 11,000 | 2,777.78 |
| 1999-03-18 | 1,050 | 1,080 | 1,030 | 1,030 | 20,000 | 2,861.11 |
| 1999-03-17 | 980 | 1,000 | 980 | 1,000 | 9,000 | 2,777.78 |
| 1999-03-16 | 970 | 980 | 970 | 980 | 4,000 | 2,722.22 |
| 1999-03-15 | 960 | 960 | 950 | 950 | 6,000 | 2,638.89 |
| 1999-03-12 | 910 | 961 | 910 | 950 | 12,000 | 2,638.89 |
| 1999-03-11 | 915 | 915 | 910 | 915 | 22,000 | 2,541.67 |
| 1999-03-10 | 970 | 970 | 950 | 950 | 31,000 | 2,638.89 |
| 1999-03-09 | 991 | 991 | 940 | 970 | 22,000 | 2,694.44 |
| 1999-03-08 | 1,010 | 1,070 | 1,010 | 1,020 | 17,000 | 2,833.33 |
| 1999-03-05 | 1,010 | 1,140 | 1,010 | 1,050 | 65,000 | 2,916.67 |
| 1999-03-04 | 1,010 | 1,020 | 990 | 1,000 | 33,000 | 2,777.78 |
| 1999-03-03 | 1,010 | 1,080 | 990 | 990 | 38,000 | 2,750 |
| 1999-03-02 | 1,000 | 1,040 | 975 | 1,000 | 62,000 | 2,777.78 |
| 1999-03-01 | 841 | 940 | 840 | 940 | 46,000 | 2,611.11 |
| 1999-02-26 | 842 | 850 | 840 | 840 | 26,000 | 2,333.33 |
| 1999-02-25 | 840 | 840 | 840 | 840 | 1,000 | 2,333.33 |
| 1999-02-24 | 899 | 899 | 840 | 840 | 8,000 | 2,333.33 |
| 1999-02-23 | 830 | 880 | 830 | 879 | 30,000 | 2,441.67 |
| 1999-02-22 | 770 | 815 | 770 | 815 | 32,000 | 2,263.89 |
| 1999-02-19 | 749 | 760 | 749 | 750 | 6,000 | 2,083.33 |
| 1999-02-18 | 780 | 780 | 731 | 731 | 5,000 | 2,030.56 |
| 1999-02-17 | 735 | 760 | 725 | 760 | 14,000 | 2,111.11 |
| 1999-02-16 | 700 | 700 | 700 | 700 | 4,000 | 1,944.44 |
| 1999-02-15 | 681 | 689 | 680 | 689 | 4,000 | 1,913.89 |
| 1999-02-12 | 684 | 684 | 679 | 679 | 2,000 | 1,886.11 |
| 1999-02-10 | 689 | 689 | 689 | 689 | 1,000 | 1,913.89 |
| 1999-02-09 | 689 | 689 | 680 | 680 | 3,000 | 1,888.89 |
| 1999-02-08 | 689 | 689 | 689 | 689 | 1,000 | 1,913.89 |
| 1999-02-04 | 714 | 714 | 700 | 700 | 5,000 | 1,944.44 |
| 1999-02-03 | 715 | 715 | 715 | 715 | 1,000 | 1,986.11 |
| 1999-02-02 | 710 | 715 | 705 | 715 | 4,000 | 1,986.11 |
| 1999-02-01 | 695 | 700 | 695 | 700 | 7,000 | 1,944.44 |
| 1999-01-29 | 695 | 695 | 695 | 695 | 1,000 | 1,930.56 |
| 1999-01-28 | 699 | 699 | 699 | 699 | 2,000 | 1,941.67 |
| 1999-01-27 | 700 | 700 | 700 | 700 | 3,000 | 1,944.44 |
| 1999-01-26 | 690 | 690 | 690 | 690 | 1,000 | 1,916.67 |
| 1999-01-22 | 700 | 720 | 700 | 717 | 7,000 | 1,991.67 |
| 1999-01-21 | 703 | 703 | 701 | 701 | 2,000 | 1,947.22 |
| 1999-01-20 | 707 | 707 | 700 | 700 | 5,000 | 1,944.44 |
| 1999-01-19 | 705 | 705 | 685 | 700 | 5,000 | 1,944.44 |
| 1999-01-18 | 706 | 706 | 700 | 700 | 3,000 | 1,944.44 |
| 1999-01-14 | 700 | 711 | 700 | 706 | 6,000 | 1,961.11 |
| 1999-01-13 | 759 | 760 | 720 | 726 | 11,000 | 2,016.67 |
| 1999-01-12 | 781 | 810 | 780 | 790 | 38,000 | 2,194.44 |
| 1999-01-11 | 740 | 810 | 740 | 773 | 37,000 | 2,147.22 |
| 1999-01-08 | 690 | 732 | 690 | 720 | 22,000 | 2,000 |
| 1999-01-07 | 670 | 700 | 670 | 680 | 37,000 | 1,888.89 |
| 1999-01-06 | 675 | 675 | 660 | 660 | 30,000 | 1,833.33 |
| 1999-01-05 | 575 | 675 | 575 | 675 | 29,000 | 1,875 |
| 1999-01-04 | 581 | 585 | 575 | 575 | 8,000 | 1,597.22 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2006-09-26]1株→1.5株 [1999-09-27]1株→1.2株
