7523 アールビバン(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 | 4,700 | 4,950 | 4,700 | 4,950 | 5,000 | 2,475 |
| 1999-12-29 | 4,850 | 4,850 | 4,700 | 4,700 | 10,300 | 2,350 |
| 1999-12-28 | 4,900 | 4,950 | 4,600 | 4,850 | 9,900 | 2,425 |
| 1999-12-27 | 4,950 | 5,200 | 4,950 | 4,950 | 19,900 | 2,475 |
| 1999-12-24 | 5,110 | 5,120 | 4,780 | 4,950 | 22,900 | 2,475 |
| 1999-12-22 | 4,850 | 5,000 | 4,500 | 5,000 | 22,500 | 2,500 |
| 1999-12-21 | 5,000 | 5,000 | 4,800 | 4,900 | 5,900 | 2,450 |
| 1999-12-20 | 5,310 | 5,390 | 5,100 | 5,200 | 6,300 | 2,600 |
| 1999-12-17 | 5,500 | 5,500 | 5,190 | 5,300 | 22,600 | 2,650 |
| 1999-12-16 | 5,880 | 5,890 | 5,310 | 5,600 | 18,900 | 2,800 |
| 1999-12-15 | 6,080 | 6,080 | 5,850 | 5,900 | 18,800 | 2,950 |
| 1999-12-14 | 6,110 | 6,200 | 6,100 | 6,150 | 8,200 | 3,075 |
| 1999-12-13 | 6,120 | 6,300 | 6,020 | 6,100 | 11,900 | 3,050 |
| 1999-12-10 | 6,150 | 6,510 | 6,060 | 6,060 | 10,700 | 3,030 |
| 1999-12-09 | 6,190 | 6,200 | 6,000 | 6,020 | 11,600 | 3,010 |
| 1999-12-08 | 6,100 | 6,630 | 5,950 | 6,350 | 29,400 | 3,175 |
| 1999-12-07 | 6,650 | 6,700 | 6,000 | 6,110 | 16,500 | 3,055 |
| 1999-12-06 | 6,800 | 6,800 | 6,530 | 6,650 | 10,100 | 3,325 |
| 1999-12-03 | 6,540 | 6,700 | 6,500 | 6,680 | 17,700 | 3,340 |
| 1999-12-02 | 7,100 | 7,200 | 6,290 | 6,740 | 20,700 | 3,370 |
| 1999-12-01 | 7,300 | 7,300 | 7,000 | 7,050 | 22,300 | 3,525 |
| 1999-11-30 | 7,540 | 7,540 | 7,200 | 7,300 | 9,000 | 3,650 |
| 1999-11-29 | 7,150 | 7,590 | 7,100 | 7,590 | 11,200 | 3,795 |
| 1999-11-26 | 7,800 | 7,800 | 7,650 | 7,650 | 15,200 | 3,825 |
| 1999-11-25 | 8,150 | 8,150 | 7,800 | 7,800 | 17,500 | 3,900 |
| 1999-11-24 | 8,300 | 8,600 | 7,800 | 8,250 | 95,600 | 4,125 |
| 1999-11-22 | 7,860 | 8,300 | 7,700 | 8,170 | 91,700 | 4,085 |
| 1999-11-19 | 7,300 | 7,790 | 7,300 | 7,500 | 57,900 | 3,750 |
| 1999-11-18 | 7,000 | 7,300 | 7,000 | 7,000 | 22,600 | 3,500 |
| 1999-11-17 | 7,620 | 7,800 | 7,000 | 7,000 | 36,600 | 3,500 |
| 1999-11-16 | 6,500 | 7,450 | 6,500 | 7,440 | 28,000 | 3,720 |
| 1999-11-15 | 7,350 | 7,600 | 6,850 | 7,000 | 30,000 | 3,500 |
| 1999-11-12 | 7,500 | 7,500 | 7,000 | 7,300 | 22,300 | 3,650 |
| 1999-11-11 | 8,000 | 8,000 | 7,500 | 7,690 | 37,900 | 3,845 |
| 1999-11-10 | 7,750 | 8,200 | 7,700 | 7,970 | 67,500 | 3,985 |
| 1999-11-09 | 8,250 | 8,250 | 7,600 | 7,750 | 57,200 | 3,875 |
| 1999-11-08 | 7,350 | 8,290 | 7,200 | 8,050 | 208,200 | 4,025 |
| 1999-11-05 | 6,850 | 7,350 | 6,750 | 7,290 | 97,900 | 3,645 |
| 1999-11-04 | 6,810 | 7,300 | 6,750 | 6,800 | 114,200 | 3,400 |
| 1999-11-02 | 6,150 | 6,790 | 6,000 | 6,750 | 47,300 | 3,375 |
| 1999-11-01 | 6,650 | 6,650 | 6,050 | 6,150 | 54,400 | 3,075 |
| 1999-10-29 | 6,870 | 6,870 | 6,340 | 6,450 | 124,400 | 3,225 |
| 1999-10-28 | 5,640 | 6,600 | 5,600 | 6,570 | 135,500 | 3,285 |
| 1999-10-27 | 5,550 | 5,600 | 5,400 | 5,600 | 60,600 | 2,800 |
| 1999-10-26 | 5,290 | 5,600 | 5,060 | 5,400 | 85,100 | 2,700 |
| 1999-10-25 | 5,400 | 5,440 | 5,100 | 5,300 | 37,000 | 2,650 |
| 1999-10-22 | 4,910 | 5,200 | 4,910 | 5,200 | 35,100 | 2,600 |
| 1999-10-21 | 4,600 | 4,700 | 4,450 | 4,700 | 10,300 | 2,350 |
| 1999-10-20 | 4,500 | 4,550 | 4,400 | 4,410 | 6,700 | 2,205 |
| 1999-10-19 | 4,100 | 4,300 | 4,000 | 4,300 | 7,200 | 2,150 |
| 1999-10-18 | 4,550 | 4,550 | 4,200 | 4,210 | 15,300 | 2,105 |
| 1999-10-15 | 5,000 | 5,000 | 4,510 | 4,650 | 11,900 | 2,325 |
| 1999-10-14 | 5,180 | 5,180 | 4,900 | 5,000 | 5,600 | 2,500 |
| 1999-10-13 | 5,050 | 5,180 | 4,950 | 5,180 | 4,600 | 2,590 |
| 1999-10-12 | 5,200 | 5,300 | 5,090 | 5,090 | 16,600 | 2,545 |
| 1999-10-08 | 5,200 | 5,200 | 5,000 | 5,200 | 14,700 | 2,600 |
| 1999-10-07 | 5,400 | 5,420 | 5,020 | 5,290 | 45,400 | 2,645 |
| 1999-10-06 | 4,760 | 5,220 | 4,760 | 5,220 | 52,900 | 2,610 |
| 1999-10-05 | 4,690 | 4,800 | 4,600 | 4,720 | 7,800 | 2,360 |
| 1999-10-04 | 4,710 | 4,800 | 4,510 | 4,600 | 4,900 | 2,300 |
| 1999-10-01 | 4,820 | 4,820 | 4,600 | 4,700 | 10,000 | 2,350 |
| 1999-09-30 | 4,800 | 4,900 | 4,750 | 4,890 | 7,500 | 2,445 |
| 1999-09-29 | 4,860 | 4,940 | 4,850 | 4,850 | 6,100 | 2,425 |
| 1999-09-28 | 4,650 | 4,950 | 4,600 | 4,910 | 15,000 | 2,455 |
| 1999-09-27 | 4,520 | 4,800 | 4,520 | 4,600 | 16,700 | 2,300 |
| 1999-09-24 | 4,600 | 4,650 | 4,250 | 4,500 | 19,900 | 2,250 |
| 1999-09-22 | 4,470 | 4,850 | 4,470 | 4,650 | 34,000 | 2,325 |
| 1999-09-21 | 4,500 | 4,700 | 4,460 | 4,500 | 12,100 | 2,250 |
| 1999-09-20 | 4,800 | 4,800 | 4,500 | 4,510 | 24,400 | 2,255 |
| 1999-09-17 | 4,800 | 4,900 | 4,540 | 4,600 | 24,700 | 2,300 |
| 1999-09-16 | 4,990 | 4,990 | 4,700 | 4,750 | 24,400 | 2,375 |
| 1999-09-14 | 5,100 | 5,280 | 4,800 | 4,900 | 23,000 | 2,450 |
| 1999-09-13 | 5,200 | 5,490 | 5,100 | 5,200 | 30,400 | 2,600 |
| 1999-09-10 | 5,050 | 5,280 | 5,000 | 5,100 | 43,600 | 2,550 |
| 1999-09-09 | 5,260 | 5,390 | 5,050 | 5,050 | 34,000 | 2,525 |
| 1999-09-08 | 4,800 | 5,300 | 4,700 | 5,300 | 36,900 | 2,650 |
| 1999-09-07 | 5,020 | 5,020 | 4,750 | 4,800 | 46,100 | 2,400 |
| 1999-09-06 | 4,670 | 5,020 | 4,630 | 5,020 | 99,600 | 2,510 |
| 1999-09-03 | 4,200 | 4,550 | 4,070 | 4,520 | 55,600 | 2,260 |
| 1999-09-02 | 4,150 | 4,250 | 4,130 | 4,150 | 39,800 | 2,075 |
| 1999-09-01 | 4,470 | 4,500 | 4,110 | 4,150 | 15,200 | 2,075 |
| 1999-08-31 | 4,010 | 4,500 | 4,010 | 4,480 | 31,200 | 2,240 |
| 1999-08-30 | 3,950 | 4,000 | 3,850 | 4,000 | 29,400 | 2,000 |
| 1999-08-27 | 4,050 | 4,070 | 3,900 | 3,950 | 15,500 | 1,975 |
| 1999-08-26 | 4,300 | 4,300 | 4,000 | 4,070 | 13,300 | 2,035 |
| 1999-08-25 | 4,250 | 4,450 | 4,250 | 4,300 | 6,300 | 2,150 |
| 1999-08-24 | 4,300 | 4,300 | 4,200 | 4,200 | 2,500 | 2,100 |
| 1999-08-23 | 4,480 | 4,490 | 4,300 | 4,350 | 4,300 | 2,175 |
| 1999-08-20 | 4,200 | 4,470 | 4,150 | 4,470 | 13,400 | 2,235 |
| 1999-08-19 | 4,400 | 4,420 | 4,200 | 4,200 | 8,300 | 2,100 |
| 1999-08-18 | 4,660 | 4,660 | 4,400 | 4,620 | 9,100 | 2,310 |
| 1999-08-17 | 4,800 | 4,800 | 4,500 | 4,660 | 15,600 | 2,330 |
| 1999-08-16 | 4,800 | 4,860 | 4,750 | 4,850 | 9,900 | 2,425 |
| 1999-08-13 | 4,880 | 4,880 | 4,700 | 4,800 | 8,800 | 2,400 |
| 1999-08-12 | 4,500 | 4,850 | 4,500 | 4,800 | 17,100 | 2,400 |
| 1999-08-11 | 4,630 | 4,630 | 4,410 | 4,470 | 11,200 | 2,235 |
| 1999-08-10 | 4,700 | 4,700 | 4,510 | 4,640 | 2,300 | 2,320 |
| 1999-08-09 | 4,500 | 4,700 | 4,350 | 4,700 | 11,000 | 2,350 |
| 1999-08-06 | 4,900 | 4,900 | 4,400 | 4,650 | 14,800 | 2,325 |
| 1999-08-05 | 5,000 | 5,000 | 4,900 | 4,900 | 9,000 | 2,450 |
| 1999-08-04 | 5,140 | 5,150 | 5,000 | 5,010 | 12,300 | 2,505 |
| 1999-08-03 | 5,050 | 5,180 | 5,050 | 5,140 | 17,600 | 2,570 |
| 1999-08-02 | 4,850 | 5,250 | 4,850 | 5,200 | 11,000 | 2,600 |
| 1999-07-30 | 5,500 | 5,680 | 5,200 | 5,200 | 32,000 | 2,600 |
| 1999-07-29 | 4,900 | 5,300 | 4,900 | 5,300 | 16,000 | 2,650 |
| 1999-07-28 | 4,890 | 4,890 | 4,750 | 4,800 | 12,000 | 2,400 |
| 1999-07-27 | 4,800 | 4,890 | 4,800 | 4,890 | 14,000 | 2,445 |
| 1999-07-26 | 5,050 | 5,050 | 4,900 | 4,900 | 13,000 | 2,450 |
| 1999-07-23 | 4,900 | 5,200 | 4,800 | 5,050 | 18,000 | 2,525 |
| 1999-07-22 | 5,200 | 5,500 | 5,200 | 5,200 | 15,000 | 2,600 |
| 1999-07-21 | 5,790 | 5,800 | 5,400 | 5,490 | 46,000 | 2,745 |
| 1999-07-19 | 5,300 | 6,000 | 5,150 | 5,880 | 126,000 | 2,940 |
| 1999-07-16 | 4,800 | 5,100 | 4,800 | 5,100 | 78,000 | 2,550 |
| 1999-07-15 | 4,120 | 4,600 | 4,120 | 4,600 | 62,000 | 2,300 |
| 1999-07-14 | 4,110 | 4,200 | 4,100 | 4,100 | 19,000 | 2,050 |
| 1999-07-13 | 4,060 | 4,110 | 4,060 | 4,110 | 6,000 | 2,055 |
| 1999-07-12 | 3,990 | 4,200 | 3,920 | 4,200 | 8,000 | 2,100 |
| 1999-07-09 | 3,700 | 3,860 | 3,510 | 3,840 | 19,000 | 1,920 |
| 1999-07-08 | 4,250 | 4,300 | 4,000 | 4,000 | 38,000 | 2,000 |
| 1999-07-07 | 3,980 | 4,220 | 3,980 | 4,220 | 32,000 | 2,110 |
| 1999-07-06 | 4,000 | 4,040 | 3,950 | 3,950 | 18,000 | 1,975 |
| 1999-07-05 | 4,050 | 4,050 | 4,000 | 4,000 | 26,000 | 2,000 |
| 1999-07-02 | 4,200 | 4,200 | 3,920 | 3,920 | 36,000 | 1,960 |
| 1999-07-01 | 4,150 | 4,160 | 4,060 | 4,160 | 15,000 | 2,080 |
| 1999-06-30 | 4,050 | 4,180 | 4,050 | 4,150 | 26,000 | 2,075 |
| 1999-06-29 | 3,800 | 4,000 | 3,800 | 4,000 | 20,000 | 2,000 |
| 1999-06-28 | 3,900 | 3,920 | 3,800 | 3,800 | 12,000 | 1,900 |
| 1999-06-25 | 3,870 | 3,900 | 3,850 | 3,900 | 10,000 | 1,950 |
| 1999-06-24 | 4,060 | 4,060 | 3,850 | 3,850 | 11,000 | 1,925 |
| 1999-06-23 | 4,150 | 4,170 | 4,090 | 4,090 | 35,000 | 2,045 |
| 1999-06-22 | 4,100 | 4,150 | 4,050 | 4,140 | 58,000 | 2,070 |
| 1999-06-21 | 4,050 | 4,200 | 4,010 | 4,010 | 69,000 | 2,005 |
| 1999-06-18 | 3,950 | 4,000 | 3,900 | 4,000 | 65,000 | 2,000 |
| 1999-06-17 | 3,720 | 3,900 | 3,690 | 3,860 | 50,000 | 1,930 |
| 1999-06-16 | 3,350 | 3,700 | 3,350 | 3,690 | 15,000 | 1,845 |
| 1999-06-15 | 3,300 | 3,400 | 3,300 | 3,350 | 10,000 | 1,675 |
| 1999-06-14 | 3,400 | 3,400 | 3,320 | 3,320 | 7,000 | 1,660 |
| 1999-06-11 | 3,420 | 3,500 | 3,400 | 3,400 | 19,000 | 1,700 |
| 1999-06-10 | 3,450 | 3,450 | 3,420 | 3,420 | 13,000 | 1,710 |
| 1999-06-09 | 3,650 | 3,650 | 3,400 | 3,500 | 40,000 | 1,750 |
| 1999-06-08 | 3,780 | 3,780 | 3,550 | 3,650 | 24,000 | 1,825 |
| 1999-06-07 | 3,800 | 3,840 | 3,700 | 3,800 | 43,000 | 1,900 |
| 1999-06-04 | 3,250 | 3,700 | 3,250 | 3,700 | 131,000 | 1,850 |
| 1999-06-03 | 3,100 | 3,200 | 3,060 | 3,200 | 30,000 | 1,600 |
| 1999-06-02 | 2,900 | 3,050 | 2,900 | 3,050 | 8,000 | 1,525 |
| 1999-06-01 | 2,860 | 2,900 | 2,850 | 2,900 | 5,000 | 1,450 |
| 1999-05-31 | 3,120 | 3,120 | 3,000 | 3,000 | 2,000 | 1,500 |
| 1999-05-28 | 3,200 | 3,250 | 3,190 | 3,190 | 15,000 | 1,595 |
| 1999-05-27 | 3,050 | 3,160 | 3,000 | 3,160 | 40,000 | 1,580 |
| 1999-05-26 | 3,000 | 3,050 | 2,980 | 3,050 | 12,000 | 1,525 |
| 1999-05-25 | 3,050 | 3,050 | 2,950 | 2,990 | 8,000 | 1,495 |
| 1999-05-24 | 3,020 | 3,050 | 2,990 | 3,050 | 12,000 | 1,525 |
| 1999-05-21 | 2,890 | 3,000 | 2,890 | 3,000 | 15,000 | 1,500 |
| 1999-05-20 | 2,800 | 2,890 | 2,800 | 2,890 | 7,000 | 1,445 |
| 1999-05-19 | 2,820 | 2,890 | 2,760 | 2,840 | 10,000 | 1,420 |
| 1999-05-18 | 2,810 | 2,840 | 2,750 | 2,840 | 16,000 | 1,420 |
| 1999-05-14 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,430 |
| 1999-05-13 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,435 |
| 1999-05-12 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 1,445 |
| 1999-05-11 | 2,900 | 2,910 | 2,900 | 2,900 | 5,000 | 1,450 |
| 1999-05-10 | 2,950 | 3,000 | 2,900 | 2,900 | 6,000 | 1,450 |
| 1999-05-07 | 3,000 | 3,050 | 3,000 | 3,000 | 13,000 | 1,500 |
| 1999-05-06 | 3,050 | 3,080 | 2,990 | 3,000 | 9,000 | 1,500 |
| 1999-04-30 | 3,120 | 3,120 | 3,000 | 3,120 | 19,000 | 1,560 |
| 1999-04-28 | 3,000 | 3,120 | 3,000 | 3,120 | 12,000 | 1,560 |
| 1999-04-27 | 3,140 | 3,150 | 3,050 | 3,090 | 15,000 | 1,545 |
| 1999-04-26 | 3,010 | 3,200 | 2,960 | 3,150 | 32,000 | 1,575 |
| 1999-04-23 | 3,000 | 3,000 | 2,940 | 2,990 | 16,000 | 1,495 |
| 1999-04-22 | 2,670 | 2,900 | 2,670 | 2,900 | 13,000 | 1,450 |
| 1999-04-21 | 2,700 | 2,710 | 2,700 | 2,710 | 21,000 | 1,355 |
| 1999-04-20 | 2,890 | 2,890 | 2,760 | 2,800 | 9,000 | 1,400 |
| 1999-04-19 | 2,920 | 2,920 | 2,910 | 2,910 | 7,000 | 1,455 |
| 1999-04-16 | 2,920 | 2,950 | 2,910 | 2,920 | 6,000 | 1,460 |
| 1999-04-15 | 3,050 | 3,100 | 2,910 | 2,910 | 11,000 | 1,455 |
| 1999-04-14 | 2,900 | 3,150 | 2,900 | 3,150 | 13,000 | 1,575 |
| 1999-04-13 | 2,900 | 3,000 | 2,900 | 2,950 | 15,000 | 1,475 |
| 1999-04-12 | 3,050 | 3,100 | 2,900 | 2,900 | 15,000 | 1,450 |
| 1999-04-09 | 2,820 | 3,000 | 2,820 | 3,000 | 23,000 | 1,500 |
| 1999-04-08 | 2,850 | 2,860 | 2,700 | 2,860 | 16,000 | 1,430 |
| 1999-04-07 | 2,900 | 2,910 | 2,850 | 2,880 | 14,000 | 1,440 |
| 1999-04-06 | 3,090 | 3,120 | 2,910 | 2,910 | 14,000 | 1,455 |
| 1999-04-05 | 3,150 | 3,250 | 3,120 | 3,120 | 36,000 | 1,560 |
| 1999-04-02 | 2,890 | 3,100 | 2,850 | 3,100 | 70,000 | 1,550 |
| 1999-04-01 | 2,680 | 2,850 | 2,650 | 2,850 | 9,000 | 1,425 |
| 1999-03-31 | 2,790 | 2,790 | 2,680 | 2,680 | 8,000 | 1,340 |
| 1999-03-30 | 2,900 | 2,900 | 2,790 | 2,830 | 16,000 | 1,415 |
| 1999-03-29 | 2,900 | 3,000 | 2,900 | 2,900 | 33,000 | 1,450 |
| 1999-03-26 | 2,650 | 2,900 | 2,650 | 2,900 | 50,000 | 1,450 |
| 1999-03-25 | 2,490 | 2,670 | 2,490 | 2,560 | 45,000 | 1,280 |
| 1999-03-24 | 2,440 | 2,450 | 2,390 | 2,450 | 16,000 | 1,225 |
| 1999-03-23 | 2,500 | 2,500 | 2,400 | 2,400 | 4,000 | 1,200 |
| 1999-03-19 | 2,350 | 2,500 | 2,330 | 2,500 | 14,000 | 1,250 |
| 1999-03-18 | 2,390 | 2,500 | 2,370 | 2,380 | 23,000 | 1,190 |
| 1999-03-17 | 2,370 | 2,370 | 2,300 | 2,370 | 13,000 | 1,185 |
| 1999-03-16 | 2,350 | 2,400 | 2,310 | 2,400 | 10,000 | 1,200 |
| 1999-03-15 | 2,300 | 2,350 | 2,300 | 2,320 | 6,000 | 1,160 |
| 1999-03-12 | 2,230 | 2,430 | 2,200 | 2,400 | 19,000 | 1,200 |
| 1999-03-11 | 2,380 | 2,400 | 2,200 | 2,250 | 22,000 | 1,125 |
| 1999-03-10 | 2,460 | 2,670 | 2,400 | 2,400 | 131,000 | 1,200 |
| 1999-03-09 | 2,490 | 2,490 | 2,300 | 2,460 | 71,000 | 1,230 |
| 1999-03-08 | 2,590 | 2,590 | 2,500 | 2,520 | 8,000 | 1,260 |
| 1999-03-05 | 2,300 | 2,610 | 2,300 | 2,590 | 48,000 | 1,295 |
| 1999-03-04 | 2,260 | 2,290 | 2,190 | 2,230 | 15,000 | 1,115 |
| 1999-03-03 | 2,370 | 2,370 | 2,290 | 2,290 | 8,000 | 1,145 |
| 1999-03-02 | 2,490 | 2,490 | 2,360 | 2,380 | 16,000 | 1,190 |
| 1999-03-01 | 2,600 | 2,600 | 2,500 | 2,500 | 14,000 | 1,250 |
| 1999-02-26 | 2,240 | 2,610 | 2,230 | 2,610 | 67,000 | 1,305 |
| 1999-02-25 | 2,260 | 2,420 | 2,130 | 2,230 | 52,000 | 1,115 |
| 1999-02-24 | 1,840 | 2,120 | 1,840 | 2,120 | 48,000 | 1,060 |
| 1999-02-23 | 1,920 | 1,920 | 1,810 | 1,820 | 25,000 | 910 |
| 1999-02-22 | 1,790 | 1,920 | 1,770 | 1,920 | 25,000 | 960 |
| 1999-02-19 | 1,750 | 1,800 | 1,750 | 1,760 | 33,000 | 880 |
| 1999-02-18 | 1,630 | 1,750 | 1,620 | 1,750 | 23,000 | 875 |
| 1999-02-17 | 1,530 | 1,600 | 1,530 | 1,550 | 16,000 | 775 |
| 1999-02-16 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 760 |
| 1999-02-15 | 1,480 | 1,510 | 1,480 | 1,500 | 5,000 | 750 |
| 1999-02-12 | 1,510 | 1,520 | 1,490 | 1,490 | 10,000 | 745 |
| 1999-02-10 | 1,540 | 1,540 | 1,500 | 1,520 | 10,000 | 760 |
| 1999-02-09 | 1,510 | 1,540 | 1,490 | 1,540 | 20,000 | 770 |
| 1999-02-08 | 1,520 | 1,540 | 1,460 | 1,510 | 20,000 | 755 |
| 1999-02-05 | 1,630 | 1,630 | 1,530 | 1,540 | 22,000 | 770 |
| 1999-02-04 | 1,510 | 1,670 | 1,510 | 1,630 | 56,000 | 815 |
| 1999-02-03 | 1,400 | 1,500 | 1,380 | 1,500 | 62,000 | 750 |
| 1999-02-02 | 1,400 | 1,430 | 1,340 | 1,400 | 63,000 | 700 |
| 1999-02-01 | 1,150 | 1,340 | 1,150 | 1,340 | 68,000 | 670 |
| 1999-01-29 | 1,020 | 1,140 | 1,020 | 1,140 | 41,000 | 570 |
| 1999-01-28 | 1,010 | 1,040 | 1,010 | 1,020 | 9,000 | 510 |
| 1999-01-27 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 500 |
| 1999-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1999-01-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1999-01-22 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 510 |
| 1999-01-21 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 510 |
| 1999-01-20 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 505 |
| 1999-01-19 | 1,030 | 1,040 | 1,000 | 1,000 | 7,000 | 500 |
| 1999-01-18 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 515 |
| 1999-01-14 | 999 | 999 | 990 | 990 | 2,000 | 495 |
| 1999-01-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1999-01-12 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 510 |
| 1999-01-11 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 500 |
| 1999-01-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 525 |
| 1999-01-07 | 1,000 | 1,050 | 1,000 | 1,050 | 30,000 | 525 |
| 1999-01-06 | 980 | 999 | 980 | 990 | 5,000 | 495 |
| 1999-01-05 | 960 | 970 | 960 | 970 | 4,000 | 485 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
