7865 ピープル(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 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1999-12-29 | 1,410 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1999-12-28 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1999-12-27 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1999-12-24 | 1,480 | 1,500 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1999-12-22 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,480 |
| 1999-12-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1999-12-20 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1999-12-17 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1999-12-16 | 1,450 | 1,450 | 1,400 | 1,430 | 23,000 | 1,430 |
| 1999-12-15 | 1,430 | 1,500 | 1,430 | 1,500 | 6,000 | 1,500 |
| 1999-12-14 | 1,500 | 1,510 | 1,410 | 1,420 | 31,000 | 1,420 |
| 1999-12-13 | 1,440 | 1,500 | 1,440 | 1,500 | 3,000 | 1,500 |
| 1999-12-10 | 1,540 | 1,540 | 1,440 | 1,440 | 6,000 | 1,440 |
| 1999-12-09 | 1,600 | 1,600 | 1,540 | 1,540 | 7,000 | 1,540 |
| 1999-12-08 | 1,620 | 1,620 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1999-12-07 | 1,630 | 1,640 | 1,620 | 1,630 | 7,000 | 1,630 |
| 1999-12-03 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1999-12-02 | 1,700 | 1,700 | 1,630 | 1,630 | 7,000 | 1,630 |
| 1999-12-01 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1999-11-29 | 1,670 | 1,750 | 1,670 | 1,750 | 4,000 | 1,750 |
| 1999-11-26 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1999-11-25 | 1,620 | 1,620 | 1,600 | 1,610 | 11,000 | 1,610 |
| 1999-11-24 | 1,650 | 1,660 | 1,600 | 1,600 | 29,000 | 1,600 |
| 1999-11-22 | 1,750 | 1,750 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1999-11-19 | 1,830 | 1,830 | 1,750 | 1,750 | 5,000 | 1,750 |
| 1999-11-18 | 1,750 | 1,800 | 1,750 | 1,800 | 2,000 | 1,800 |
| 1999-11-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1999-11-16 | 1,650 | 1,660 | 1,650 | 1,660 | 12,000 | 1,660 |
| 1999-11-15 | 1,660 | 1,660 | 1,600 | 1,650 | 13,000 | 1,650 |
| 1999-11-12 | 1,650 | 1,670 | 1,610 | 1,650 | 22,000 | 1,650 |
| 1999-11-11 | 1,820 | 1,820 | 1,650 | 1,650 | 9,000 | 1,650 |
| 1999-11-10 | 1,950 | 1,950 | 1,850 | 1,850 | 12,000 | 1,850 |
| 1999-11-09 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1999-11-08 | 2,050 | 2,050 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1999-11-05 | 2,000 | 2,000 | 1,950 | 1,950 | 6,000 | 1,950 |
| 1999-11-04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1999-11-02 | 1,900 | 2,000 | 1,900 | 2,000 | 4,000 | 2,000 |
| 1999-11-01 | 1,870 | 1,900 | 1,870 | 1,900 | 4,000 | 1,900 |
| 1999-10-29 | 1,960 | 2,000 | 1,920 | 1,920 | 5,000 | 1,920 |
| 1999-10-28 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,960 |
| 1999-10-27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1999-10-26 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1999-10-25 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1999-10-21 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1999-10-20 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 1,800 |
| 1999-10-19 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1999-10-18 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 | 1,780 |
| 1999-10-15 | 1,810 | 1,810 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1999-10-14 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 | 1,810 |
| 1999-10-13 | 1,850 | 1,850 | 1,830 | 1,850 | 5,000 | 1,850 |
| 1999-10-12 | 1,950 | 1,950 | 1,870 | 1,870 | 6,000 | 1,870 |
| 1999-10-08 | 1,870 | 1,900 | 1,870 | 1,870 | 12,000 | 1,870 |
| 1999-10-07 | 2,000 | 2,000 | 1,870 | 1,870 | 9,000 | 1,870 |
| 1999-10-06 | 2,000 | 2,000 | 1,970 | 2,000 | 4,000 | 2,000 |
| 1999-10-04 | 2,030 | 2,030 | 1,990 | 1,990 | 5,000 | 1,990 |
| 1999-10-01 | 2,050 | 2,060 | 2,020 | 2,030 | 6,000 | 2,030 |
| 1999-09-30 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1999-09-29 | 2,080 | 2,080 | 2,000 | 2,050 | 5,000 | 2,050 |
| 1999-09-27 | 2,100 | 2,180 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1999-09-24 | 2,210 | 2,210 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1999-09-22 | 2,260 | 2,260 | 2,210 | 2,250 | 12,000 | 2,250 |
| 1999-09-21 | 2,250 | 2,260 | 2,200 | 2,200 | 9,000 | 2,200 |
| 1999-09-20 | 2,160 | 2,250 | 2,160 | 2,250 | 8,000 | 2,250 |
| 1999-09-17 | 2,210 | 2,210 | 2,100 | 2,150 | 7,000 | 2,150 |
| 1999-09-16 | 2,400 | 2,400 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1999-09-14 | 2,460 | 2,460 | 2,310 | 2,400 | 13,000 | 2,400 |
| 1999-09-13 | 3,500 | 3,500 | 3,250 | 3,420 | 38,000 | 2,280 |
| 1999-09-10 | 3,500 | 3,550 | 3,400 | 3,450 | 15,000 | 2,300 |
| 1999-09-09 | 3,460 | 3,500 | 3,400 | 3,500 | 15,000 | 2,333.33 |
| 1999-09-08 | 3,550 | 3,570 | 3,400 | 3,450 | 12,000 | 2,300 |
| 1999-09-07 | 3,500 | 3,520 | 3,400 | 3,400 | 30,000 | 2,266.67 |
| 1999-09-06 | 3,640 | 3,650 | 3,490 | 3,500 | 18,000 | 2,333.33 |
| 1999-09-03 | 3,590 | 3,660 | 3,550 | 3,610 | 24,000 | 2,406.67 |
| 1999-09-02 | 3,550 | 3,600 | 3,440 | 3,590 | 32,000 | 2,393.33 |
| 1999-09-01 | 3,300 | 3,500 | 3,300 | 3,500 | 20,000 | 2,333.33 |
| 1999-08-31 | 3,350 | 3,350 | 3,180 | 3,180 | 15,000 | 2,120 |
| 1999-08-30 | 3,300 | 3,400 | 3,300 | 3,360 | 15,000 | 2,240 |
| 1999-08-27 | 3,310 | 3,310 | 3,300 | 3,300 | 8,000 | 2,200 |
| 1999-08-26 | 3,390 | 3,400 | 3,310 | 3,310 | 17,000 | 2,206.67 |
| 1999-08-25 | 3,400 | 3,400 | 3,350 | 3,380 | 25,000 | 2,253.33 |
| 1999-08-24 | 3,300 | 3,350 | 3,300 | 3,350 | 5,000 | 2,233.33 |
| 1999-08-23 | 3,390 | 3,400 | 3,300 | 3,300 | 11,000 | 2,200 |
| 1999-08-20 | 3,400 | 3,400 | 3,310 | 3,390 | 16,000 | 2,260 |
| 1999-08-19 | 3,360 | 3,400 | 3,350 | 3,390 | 18,000 | 2,260 |
| 1999-08-18 | 3,300 | 3,350 | 3,300 | 3,350 | 22,000 | 2,233.33 |
| 1999-08-17 | 3,250 | 3,290 | 3,210 | 3,270 | 10,000 | 2,180 |
| 1999-08-16 | 3,200 | 3,250 | 3,190 | 3,190 | 7,000 | 2,126.67 |
| 1999-08-13 | 3,220 | 3,220 | 3,200 | 3,200 | 7,000 | 2,133.33 |
| 1999-08-12 | 3,290 | 3,300 | 3,250 | 3,250 | 10,000 | 2,166.67 |
| 1999-08-11 | 3,210 | 3,290 | 3,210 | 3,290 | 12,000 | 2,193.33 |
| 1999-08-10 | 3,180 | 3,290 | 3,100 | 3,200 | 17,000 | 2,133.33 |
| 1999-08-09 | 3,200 | 3,200 | 3,100 | 3,180 | 9,000 | 2,120 |
| 1999-08-06 | 3,200 | 3,200 | 3,180 | 3,200 | 7,000 | 2,133.33 |
| 1999-08-05 | 3,270 | 3,280 | 3,100 | 3,200 | 18,000 | 2,133.33 |
| 1999-08-04 | 3,300 | 3,300 | 3,150 | 3,300 | 23,000 | 2,200 |
| 1999-08-03 | 3,100 | 3,400 | 3,100 | 3,340 | 44,000 | 2,226.67 |
| 1999-08-02 | 3,060 | 3,100 | 3,050 | 3,100 | 19,000 | 2,066.67 |
| 1999-07-30 | 3,050 | 3,100 | 3,000 | 3,050 | 29,000 | 2,033.33 |
| 1999-07-29 | 3,000 | 3,100 | 3,000 | 3,050 | 24,000 | 2,033.33 |
| 1999-07-28 | 3,090 | 3,090 | 2,800 | 2,980 | 82,000 | 1,986.67 |
| 1999-07-27 | 2,990 | 2,990 | 2,940 | 2,990 | 145,000 | 1,993.33 |
| 1999-07-26 | 2,590 | 2,590 | 2,590 | 2,590 | 25,000 | 1,726.67 |
| 1999-07-23 | 2,300 | 2,300 | 2,180 | 2,190 | 7,000 | 1,460 |
| 1999-07-22 | 2,290 | 2,290 | 2,200 | 2,200 | 9,000 | 1,466.67 |
| 1999-07-21 | 2,400 | 2,400 | 2,250 | 2,300 | 29,000 | 1,533.33 |
| 1999-07-19 | 2,380 | 2,440 | 2,380 | 2,380 | 18,000 | 1,586.67 |
| 1999-07-16 | 2,380 | 2,380 | 2,250 | 2,250 | 13,000 | 1,500 |
| 1999-07-15 | 2,400 | 2,400 | 2,350 | 2,380 | 26,000 | 1,586.67 |
| 1999-07-14 | 2,390 | 2,490 | 2,350 | 2,400 | 48,000 | 1,600 |
| 1999-07-13 | 2,260 | 2,300 | 2,250 | 2,250 | 13,000 | 1,500 |
| 1999-07-12 | 2,200 | 2,250 | 2,200 | 2,250 | 6,000 | 1,500 |
| 1999-07-09 | 2,260 | 2,260 | 2,180 | 2,250 | 4,000 | 1,500 |
| 1999-07-08 | 2,200 | 2,250 | 2,170 | 2,250 | 15,000 | 1,500 |
| 1999-07-07 | 2,150 | 2,300 | 2,150 | 2,250 | 10,000 | 1,500 |
| 1999-07-06 | 2,310 | 2,330 | 2,220 | 2,220 | 12,000 | 1,480 |
| 1999-07-05 | 2,350 | 2,350 | 2,300 | 2,300 | 14,000 | 1,533.33 |
| 1999-07-02 | 2,350 | 2,350 | 2,200 | 2,250 | 13,000 | 1,500 |
| 1999-07-01 | 2,040 | 2,390 | 2,040 | 2,390 | 82,000 | 1,593.33 |
| 1999-06-30 | 1,960 | 2,050 | 1,960 | 2,000 | 28,000 | 1,333.33 |
| 1999-06-29 | 1,890 | 1,950 | 1,890 | 1,950 | 10,000 | 1,300 |
| 1999-06-28 | 1,910 | 1,910 | 1,850 | 1,850 | 18,000 | 1,233.33 |
| 1999-06-25 | 1,850 | 1,900 | 1,850 | 1,900 | 12,000 | 1,266.67 |
| 1999-06-24 | 1,900 | 1,900 | 1,860 | 1,860 | 4,000 | 1,240 |
| 1999-06-23 | 1,850 | 1,900 | 1,850 | 1,900 | 7,000 | 1,266.67 |
| 1999-06-22 | 1,940 | 1,940 | 1,870 | 1,870 | 12,000 | 1,246.67 |
| 1999-06-21 | 1,910 | 1,950 | 1,900 | 1,940 | 12,000 | 1,293.33 |
| 1999-06-18 | 1,810 | 1,900 | 1,810 | 1,890 | 10,000 | 1,260 |
| 1999-06-17 | 1,740 | 1,800 | 1,740 | 1,800 | 5,000 | 1,200 |
| 1999-06-14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,200 |
| 1999-06-11 | 1,850 | 1,850 | 1,800 | 1,800 | 5,000 | 1,200 |
| 1999-06-10 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,266.67 |
| 1999-06-09 | 1,930 | 1,980 | 1,930 | 1,970 | 12,000 | 1,313.33 |
| 1999-06-08 | 1,980 | 1,990 | 1,900 | 1,990 | 25,000 | 1,326.67 |
| 1999-06-07 | 1,850 | 2,000 | 1,800 | 2,000 | 56,000 | 1,333.33 |
| 1999-06-04 | 1,620 | 1,850 | 1,600 | 1,850 | 44,000 | 1,233.33 |
| 1999-06-03 | 1,500 | 1,600 | 1,500 | 1,600 | 3,000 | 1,066.67 |
| 1999-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 966.67 |
| 1999-06-01 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 966.67 |
| 1999-05-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 960 |
| 1999-05-26 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 966.67 |
| 1999-05-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 966.67 |
| 1999-05-20 | 1,500 | 1,500 | 1,300 | 1,300 | 9,000 | 866.67 |
| 1999-05-19 | 1,550 | 1,550 | 1,520 | 1,520 | 10,000 | 1,013.33 |
| 1999-05-18 | 1,590 | 1,600 | 1,550 | 1,560 | 19,000 | 1,040 |
| 1999-05-17 | 1,600 | 1,610 | 1,600 | 1,600 | 10,000 | 1,066.67 |
| 1999-05-14 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 | 1,066.67 |
| 1999-05-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,053.33 |
| 1999-05-12 | 1,570 | 1,570 | 1,500 | 1,550 | 9,000 | 1,033.33 |
| 1999-05-11 | 1,590 | 1,590 | 1,550 | 1,580 | 7,000 | 1,053.33 |
| 1999-05-10 | 1,670 | 1,670 | 1,580 | 1,590 | 11,000 | 1,060 |
| 1999-05-07 | 1,720 | 1,750 | 1,720 | 1,730 | 7,000 | 1,153.33 |
| 1999-05-06 | 1,730 | 1,750 | 1,720 | 1,750 | 14,000 | 1,166.67 |
| 1999-04-30 | 1,700 | 1,750 | 1,680 | 1,680 | 4,000 | 1,120 |
| 1999-04-28 | 1,680 | 1,700 | 1,680 | 1,700 | 11,000 | 1,133.33 |
| 1999-04-27 | 1,690 | 1,690 | 1,650 | 1,690 | 4,000 | 1,126.67 |
| 1999-04-26 | 1,640 | 1,650 | 1,640 | 1,650 | 12,000 | 1,100 |
| 1999-04-23 | 1,470 | 1,550 | 1,470 | 1,550 | 15,000 | 1,033.33 |
| 1999-04-22 | 1,460 | 1,500 | 1,460 | 1,500 | 13,000 | 1,000 |
| 1999-04-21 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 986.67 |
| 1999-04-20 | 1,560 | 1,560 | 1,500 | 1,500 | 13,000 | 1,000 |
| 1999-04-19 | 1,600 | 1,600 | 1,560 | 1,560 | 17,000 | 1,040 |
| 1999-04-16 | 1,670 | 1,690 | 1,560 | 1,600 | 10,000 | 1,066.67 |
| 1999-04-15 | 1,640 | 1,650 | 1,620 | 1,650 | 10,000 | 1,100 |
| 1999-04-14 | 1,670 | 1,670 | 1,640 | 1,640 | 12,000 | 1,093.33 |
| 1999-04-13 | 1,690 | 1,690 | 1,650 | 1,650 | 8,000 | 1,100 |
| 1999-04-12 | 1,760 | 1,760 | 1,600 | 1,600 | 17,000 | 1,066.67 |
| 1999-04-09 | 1,720 | 1,860 | 1,650 | 1,850 | 71,000 | 1,233.33 |
| 1999-04-08 | 1,580 | 1,600 | 1,540 | 1,600 | 100,000 | 1,066.67 |
| 1999-04-07 | 1,340 | 1,400 | 1,300 | 1,400 | 17,000 | 933.33 |
| 1999-04-06 | 1,360 | 1,420 | 1,350 | 1,350 | 22,000 | 900 |
| 1999-04-05 | 1,160 | 1,360 | 1,160 | 1,360 | 20,000 | 906.67 |
| 1999-04-02 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 773.33 |
| 1999-04-01 | 1,090 | 1,140 | 1,090 | 1,110 | 10,000 | 740 |
| 1999-03-31 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 786.67 |
| 1999-03-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 793.33 |
| 1999-03-29 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 800 |
| 1999-03-26 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 | 800 |
| 1999-03-25 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 | 833.33 |
| 1999-03-24 | 1,200 | 1,200 | 1,150 | 1,200 | 15,000 | 800 |
| 1999-03-23 | 1,190 | 1,200 | 1,160 | 1,200 | 6,000 | 800 |
| 1999-03-19 | 1,150 | 1,190 | 1,150 | 1,190 | 5,000 | 793.33 |
| 1999-03-18 | 1,120 | 1,190 | 1,100 | 1,190 | 34,000 | 793.33 |
| 1999-03-17 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 720 |
| 1999-03-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 720 |
| 1999-03-15 | 1,070 | 1,150 | 1,070 | 1,150 | 8,000 | 766.67 |
| 1999-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 700 |
| 1999-03-11 | 1,060 | 1,070 | 1,050 | 1,050 | 3,000 | 700 |
| 1999-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 720 |
| 1999-03-09 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 726.67 |
| 1999-03-08 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 713.33 |
| 1999-03-05 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 706.67 |
| 1999-03-04 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 700 |
| 1999-03-02 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 686.67 |
| 1999-03-01 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 700 |
| 1999-02-26 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 726.67 |
| 1999-02-25 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 733.33 |
| 1999-02-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 733.33 |
| 1999-02-23 | 1,080 | 1,100 | 1,050 | 1,050 | 7,000 | 700 |
| 1999-02-22 | 1,170 | 1,170 | 1,080 | 1,080 | 12,000 | 720 |
| 1999-02-19 | 1,100 | 1,200 | 1,090 | 1,170 | 24,000 | 780 |
| 1999-02-18 | 980 | 1,070 | 980 | 1,070 | 17,000 | 713.33 |
| 1999-02-17 | 961 | 1,000 | 961 | 980 | 8,000 | 653.33 |
| 1999-02-16 | 930 | 950 | 930 | 950 | 6,000 | 633.33 |
| 1999-02-15 | 860 | 860 | 860 | 860 | 1,000 | 573.33 |
| 1999-02-12 | 850 | 851 | 850 | 850 | 8,000 | 566.67 |
| 1999-02-09 | 900 | 900 | 900 | 900 | 3,000 | 600 |
| 1999-02-05 | 920 | 920 | 900 | 900 | 3,000 | 600 |
| 1999-02-03 | 920 | 920 | 920 | 920 | 2,000 | 613.33 |
| 1999-02-01 | 935 | 949 | 935 | 949 | 3,000 | 632.67 |
| 1999-01-29 | 940 | 949 | 935 | 935 | 3,000 | 623.33 |
| 1999-01-26 | 945 | 945 | 936 | 936 | 7,000 | 624 |
| 1999-01-25 | 935 | 946 | 935 | 946 | 2,000 | 630.67 |
| 1999-01-22 | 935 | 950 | 934 | 935 | 10,000 | 623.33 |
| 1999-01-21 | 935 | 935 | 934 | 935 | 8,000 | 623.33 |
| 1999-01-20 | 940 | 950 | 935 | 936 | 5,000 | 624 |
| 1999-01-19 | 951 | 951 | 935 | 935 | 5,000 | 623.33 |
| 1999-01-18 | 950 | 951 | 940 | 950 | 8,000 | 633.33 |
| 1999-01-14 | 935 | 960 | 935 | 936 | 13,000 | 624 |
| 1999-01-13 | 840 | 930 | 840 | 928 | 17,000 | 618.67 |
| 1999-01-12 | 806 | 830 | 806 | 830 | 7,000 | 553.33 |
| 1999-01-11 | 801 | 801 | 801 | 801 | 2,000 | 534 |
| 1999-01-08 | 800 | 800 | 800 | 800 | 1,000 | 533.33 |
| 1999-01-07 | 790 | 810 | 790 | 810 | 4,000 | 540 |
| 1999-01-06 | 770 | 790 | 760 | 761 | 6,000 | 507.33 |
| 1999-01-05 | 790 | 790 | 790 | 790 | 1,000 | 526.67 |
| 1999-01-04 | 790 | 790 | 790 | 790 | 1,000 | 526.67 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
