9613 (株)NTTデータグループ 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 | 2,350,000 | 2,390,000 | 2,330,000 | 2,350,000 | 4,600 | 4,700 |
| 1999-12-29 | 2,420,000 | 2,460,000 | 2,360,000 | 2,380,000 | 11,054 | 4,760 |
| 1999-12-28 | 2,220,000 | 2,410,000 | 2,190,000 | 2,380,000 | 15,706 | 4,760 |
| 1999-12-27 | 2,310,000 | 2,310,000 | 2,240,000 | 2,260,000 | 5,506 | 4,520 |
| 1999-12-24 | 2,190,000 | 2,320,000 | 2,140,000 | 2,270,000 | 17,406 | 4,540 |
| 1999-12-22 | 2,070,000 | 2,120,000 | 2,070,000 | 2,120,000 | 7,156 | 4,240 |
| 1999-12-21 | 2,050,000 | 2,090,000 | 2,040,000 | 2,060,000 | 6,526 | 4,120 |
| 1999-12-20 | 2,120,000 | 2,130,000 | 2,030,000 | 2,090,000 | 6,823 | 4,180 |
| 1999-12-17 | 2,140,000 | 2,160,000 | 2,090,000 | 2,090,000 | 13,089 | 4,180 |
| 1999-12-16 | 2,170,000 | 2,200,000 | 2,100,000 | 2,140,000 | 17,398 | 4,280 |
| 1999-12-15 | 2,070,000 | 2,200,000 | 2,050,000 | 2,150,000 | 14,686 | 4,300 |
| 1999-12-14 | 2,050,000 | 2,080,000 | 2,010,000 | 2,080,000 | 9,611 | 4,160 |
| 1999-12-13 | 2,100,000 | 2,110,000 | 2,010,000 | 2,090,000 | 11,260 | 4,180 |
| 1999-12-10 | 2,120,000 | 2,180,000 | 2,090,000 | 2,100,000 | 34,967 | 4,200 |
| 1999-12-09 | 2,160,000 | 2,170,000 | 2,090,000 | 2,140,000 | 13,044 | 4,280 |
| 1999-12-08 | 2,190,000 | 2,220,000 | 2,120,000 | 2,220,000 | 13,246 | 4,440 |
| 1999-12-07 | 2,270,000 | 2,330,000 | 2,220,000 | 2,260,000 | 12,821 | 4,520 |
| 1999-12-06 | 2,310,000 | 2,320,000 | 2,250,000 | 2,260,000 | 9,230 | 4,520 |
| 1999-12-03 | 2,220,000 | 2,290,000 | 2,190,000 | 2,190,000 | 15,288 | 4,380 |
| 1999-12-02 | 2,310,000 | 2,330,000 | 2,120,000 | 2,180,000 | 19,744 | 4,360 |
| 1999-12-01 | 2,420,000 | 2,450,000 | 2,250,000 | 2,280,000 | 22,943 | 4,560 |
| 1999-11-30 | 2,550,000 | 2,590,000 | 2,460,000 | 2,490,000 | 10,251 | 4,980 |
| 1999-11-29 | 2,580,000 | 2,630,000 | 2,550,000 | 2,620,000 | 10,760 | 5,240 |
| 1999-11-26 | 2,560,000 | 2,620,000 | 2,470,000 | 2,620,000 | 14,756 | 5,240 |
| 1999-11-25 | 2,680,000 | 2,730,000 | 2,500,000 | 2,560,000 | 24,050 | 5,120 |
| 1999-11-24 | 2,400,000 | 2,700,000 | 2,390,000 | 2,600,000 | 42,160 | 5,200 |
| 1999-11-22 | 2,330,000 | 2,440,000 | 2,300,000 | 2,440,000 | 15,712 | 4,880 |
| 1999-11-19 | 2,300,000 | 2,370,000 | 2,260,000 | 2,260,000 | 20,901 | 4,520 |
| 1999-11-18 | 2,120,000 | 2,250,000 | 2,120,000 | 2,200,000 | 22,011 | 4,400 |
| 1999-11-17 | 2,490,000 | 2,510,000 | 2,100,000 | 2,200,000 | 32,353 | 4,400 |
| 1999-11-16 | 2,510,000 | 2,520,000 | 2,380,000 | 2,410,000 | 25,022 | 4,820 |
| 1999-11-15 | 2,420,000 | 2,640,000 | 2,400,000 | 2,530,000 | 23,957 | 5,060 |
| 1999-11-12 | 2,250,000 | 2,360,000 | 2,220,000 | 2,310,000 | 27,074 | 4,620 |
| 1999-11-11 | 2,080,000 | 2,310,000 | 2,070,000 | 2,250,000 | 29,923 | 4,500 |
| 1999-11-10 | 1,890,000 | 2,090,000 | 1,880,000 | 2,080,000 | 21,733 | 4,160 |
| 1999-11-09 | 1,830,000 | 2,010,000 | 1,830,000 | 1,910,000 | 28,290 | 3,820 |
| 1999-11-08 | 1,880,000 | 1,880,000 | 1,790,000 | 1,830,000 | 12,635 | 3,660 |
| 1999-11-05 | 1,860,000 | 1,900,000 | 1,790,000 | 1,870,000 | 19,959 | 3,740 |
| 1999-11-04 | 1,730,000 | 1,870,000 | 1,730,000 | 1,870,000 | 24,879 | 3,740 |
| 1999-11-02 | 1,720,000 | 1,720,000 | 1,670,000 | 1,700,000 | 12,153 | 3,400 |
| 1999-11-01 | 1,680,000 | 1,730,000 | 1,660,000 | 1,700,000 | 20,212 | 3,400 |
| 1999-10-29 | 1,690,000 | 1,710,000 | 1,650,000 | 1,650,000 | 24,465 | 3,300 |
| 1999-10-28 | 1,560,000 | 1,610,000 | 1,550,000 | 1,600,000 | 15,361 | 3,200 |
| 1999-10-27 | 1,520,000 | 1,550,000 | 1,510,000 | 1,520,000 | 12,418 | 3,040 |
| 1999-10-26 | 1,500,000 | 1,570,000 | 1,500,000 | 1,550,000 | 18,285 | 3,100 |
| 1999-10-25 | 1,480,000 | 1,530,000 | 1,470,000 | 1,520,000 | 19,849 | 3,040 |
| 1999-10-22 | 1,400,000 | 1,470,000 | 1,400,000 | 1,440,000 | 18,430 | 2,880 |
| 1999-10-21 | 1,410,000 | 1,420,000 | 1,360,000 | 1,380,000 | 9,393 | 2,760 |
| 1999-10-20 | 1,360,000 | 1,400,000 | 1,350,000 | 1,390,000 | 10,527 | 2,780 |
| 1999-10-19 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 6,028 | 2,640 |
| 1999-10-18 | 1,320,000 | 1,340,000 | 1,280,000 | 1,310,000 | 12,996 | 2,620 |
| 1999-10-15 | 1,390,000 | 1,400,000 | 1,370,000 | 1,380,000 | 8,455 | 2,760 |
| 1999-10-14 | 1,420,000 | 1,430,000 | 1,370,000 | 1,400,000 | 10,683 | 2,800 |
| 1999-10-13 | 1,430,000 | 1,450,000 | 1,390,000 | 1,400,000 | 14,554 | 2,800 |
| 1999-10-12 | 1,400,000 | 1,450,000 | 1,390,000 | 1,450,000 | 16,072 | 2,900 |
| 1999-10-08 | 1,370,000 | 1,390,000 | 1,340,000 | 1,370,000 | 18,169 | 2,740 |
| 1999-10-07 | 1,330,000 | 1,360,000 | 1,320,000 | 1,360,000 | 16,444 | 2,720 |
| 1999-10-06 | 1,310,000 | 1,330,000 | 1,290,000 | 1,320,000 | 20,764 | 2,640 |
| 1999-10-05 | 1,290,000 | 1,300,000 | 1,280,000 | 1,290,000 | 20,088 | 2,580 |
| 1999-10-04 | 1,230,000 | 1,280,000 | 1,220,000 | 1,270,000 | 16,602 | 2,540 |
| 1999-10-01 | 1,200,000 | 1,250,000 | 1,190,000 | 1,230,000 | 17,928 | 2,460 |
| 1999-09-30 | 1,190,000 | 1,220,000 | 1,180,000 | 1,200,000 | 9,122 | 2,400 |
| 1999-09-29 | 1,160,000 | 1,180,000 | 1,150,000 | 1,180,000 | 5,139 | 2,360 |
| 1999-09-28 | 1,180,000 | 1,190,000 | 1,150,000 | 1,170,000 | 5,089 | 2,340 |
| 1999-09-27 | 1,170,000 | 1,190,000 | 1,150,000 | 1,160,000 | 4,164 | 2,320 |
| 1999-09-24 | 1,180,000 | 1,190,000 | 1,130,000 | 1,170,000 | 11,701 | 2,340 |
| 1999-09-22 | 1,200,000 | 1,230,000 | 1,170,000 | 1,200,000 | 13,428 | 2,400 |
| 1999-09-21 | 1,190,000 | 1,260,000 | 1,190,000 | 1,240,000 | 22,490 | 2,480 |
| 1999-09-20 | 1,200,000 | 1,210,000 | 1,180,000 | 1,180,000 | 7,121 | 2,360 |
| 1999-09-17 | 1,200,000 | 1,200,000 | 1,170,000 | 1,180,000 | 7,762 | 2,360 |
| 1999-09-16 | 1,200,000 | 1,200,000 | 1,160,000 | 1,200,000 | 11,102 | 2,400 |
| 1999-09-14 | 1,220,000 | 1,220,000 | 1,180,000 | 1,210,000 | 15,479 | 2,420 |
| 1999-09-13 | 1,160,000 | 1,220,000 | 1,150,000 | 1,210,000 | 28,455 | 2,420 |
| 1999-09-10 | 1,100,000 | 1,160,000 | 1,100,000 | 1,140,000 | 33,735 | 2,280 |
| 1999-09-09 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 6,185 | 2,200 |
| 1999-09-08 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 6,921 | 2,220 |
| 1999-09-07 | 1,110,000 | 1,120,000 | 1,090,000 | 1,110,000 | 11,378 | 2,220 |
| 1999-09-06 | 1,080,000 | 1,100,000 | 1,050,000 | 1,090,000 | 13,671 | 2,180 |
| 1999-09-03 | 1,030,000 | 1,040,000 | 1,010,000 | 1,040,000 | 6,292 | 2,080 |
| 1999-09-02 | 1,040,000 | 1,060,000 | 1,020,000 | 1,030,000 | 6,396 | 2,060 |
| 1999-09-01 | 1,040,000 | 1,050,000 | 1,030,000 | 1,050,000 | 4,874 | 2,100 |
| 1999-08-31 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 4,254 | 2,120 |
| 1999-08-30 | 1,050,000 | 1,050,000 | 1,030,000 | 1,050,000 | 3,041 | 2,100 |
| 1999-08-27 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 4,499 | 2,100 |
| 1999-08-26 | 1,050,000 | 1,060,000 | 1,040,000 | 1,040,000 | 7,038 | 2,080 |
| 1999-08-25 | 1,050,000 | 1,060,000 | 1,020,000 | 1,050,000 | 4,462 | 2,100 |
| 1999-08-24 | 1,070,000 | 1,080,000 | 1,050,000 | 1,050,000 | 4,766 | 2,100 |
| 1999-08-23 | 1,080,000 | 1,080,000 | 1,040,000 | 1,060,000 | 7,842 | 2,120 |
| 1999-08-20 | 1,060,000 | 1,080,000 | 1,050,000 | 1,050,000 | 6,282 | 2,100 |
| 1999-08-19 | 1,010,000 | 1,050,000 | 1,010,000 | 1,050,000 | 3,620 | 2,100 |
| 1999-08-18 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 4,052 | 2,060 |
| 1999-08-17 | 1,010,000 | 1,030,000 | 1,000,000 | 1,010,000 | 3,514 | 2,020 |
| 1999-08-16 | 1,010,000 | 1,040,000 | 1,000,000 | 1,010,000 | 4,897 | 2,020 |
| 1999-08-13 | 1,000,000 | 1,010,000 | 985,000 | 1,000,000 | 8,211 | 2,000 |
| 1999-08-12 | 995,000 | 1,010,000 | 981,000 | 1,010,000 | 3,796 | 2,020 |
| 1999-08-11 | 982,000 | 1,000,000 | 971,000 | 977,000 | 3,094 | 1,954 |
| 1999-08-10 | 985,000 | 990,000 | 965,000 | 990,000 | 3,556 | 1,980 |
| 1999-08-09 | 972,000 | 1,010,000 | 970,000 | 985,000 | 3,212 | 1,970 |
| 1999-08-06 | 999,000 | 1,010,000 | 976,000 | 979,000 | 7,331 | 1,958 |
| 1999-08-05 | 1,010,000 | 1,020,000 | 992,000 | 1,010,000 | 9,657 | 2,020 |
| 1999-08-04 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 5,725 | 2,020 |
| 1999-08-03 | 1,030,000 | 1,050,000 | 1,020,000 | 1,050,000 | 3,904 | 2,100 |
| 1999-08-02 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 4,929 | 2,040 |
| 1999-07-30 | 1,040,000 | 1,070,000 | 1,040,000 | 1,040,000 | 4,966 | 2,080 |
| 1999-07-29 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 5,612 | 2,120 |
| 1999-07-28 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 4,787 | 2,100 |
| 1999-07-27 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 4,731 | 2,060 |
| 1999-07-26 | 1,060,000 | 1,070,000 | 1,030,000 | 1,030,000 | 6,815 | 2,060 |
| 1999-07-23 | 1,010,000 | 1,040,000 | 1,000,000 | 1,020,000 | 9,149 | 2,040 |
| 1999-07-22 | 1,070,000 | 1,070,000 | 1,030,000 | 1,030,000 | 13,282 | 2,060 |
| 1999-07-21 | 1,090,000 | 1,120,000 | 1,080,000 | 1,090,000 | 8,826 | 2,180 |
| 1999-07-19 | 1,100,000 | 1,130,000 | 1,090,000 | 1,130,000 | 9,763 | 2,260 |
| 1999-07-16 | 1,150,000 | 1,170,000 | 1,090,000 | 1,090,000 | 15,896 | 2,180 |
| 1999-07-15 | 1,120,000 | 1,150,000 | 1,090,000 | 1,140,000 | 15,910 | 2,280 |
| 1999-07-14 | 1,110,000 | 1,140,000 | 1,110,000 | 1,120,000 | 6,522 | 2,240 |
| 1999-07-13 | 1,130,000 | 1,150,000 | 1,110,000 | 1,130,000 | 8,093 | 2,260 |
| 1999-07-12 | 1,070,000 | 1,140,000 | 1,060,000 | 1,140,000 | 12,070 | 2,280 |
| 1999-07-09 | 1,100,000 | 1,100,000 | 1,070,000 | 1,090,000 | 15,016 | 2,180 |
| 1999-07-08 | 1,130,000 | 1,140,000 | 1,090,000 | 1,100,000 | 12,493 | 2,200 |
| 1999-07-07 | 1,170,000 | 1,180,000 | 1,120,000 | 1,130,000 | 14,876 | 2,260 |
| 1999-07-06 | 1,150,000 | 1,180,000 | 1,120,000 | 1,160,000 | 24,095 | 2,320 |
| 1999-07-05 | 1,090,000 | 1,190,000 | 1,080,000 | 1,150,000 | 40,188 | 2,300 |
| 1999-07-02 | 1,060,000 | 1,090,000 | 1,050,000 | 1,080,000 | 35,150 | 2,160 |
| 1999-07-01 | 1,000,000 | 1,040,000 | 992,000 | 1,040,000 | 40,408 | 2,080 |
| 1999-06-30 | 998,000 | 1,000,000 | 962,000 | 962,000 | 18,481 | 1,924 |
| 1999-06-29 | 965,000 | 989,000 | 957,000 | 988,000 | 21,480 | 1,976 |
| 1999-06-28 | 970,000 | 970,000 | 952,000 | 955,000 | 6,085 | 1,910 |
| 1999-06-25 | 940,000 | 976,000 | 940,000 | 960,000 | 16,833 | 1,920 |
| 1999-06-24 | 941,000 | 950,000 | 936,000 | 941,000 | 6,838 | 1,882 |
| 1999-06-23 | 924,000 | 959,000 | 920,000 | 941,000 | 15,764 | 1,882 |
| 1999-06-22 | 908,000 | 928,000 | 905,000 | 925,000 | 7,177 | 1,850 |
| 1999-06-21 | 901,000 | 907,000 | 894,000 | 905,000 | 4,151 | 1,810 |
| 1999-06-18 | 910,000 | 913,000 | 891,000 | 891,000 | 7,212 | 1,782 |
| 1999-06-17 | 905,000 | 910,000 | 899,000 | 907,000 | 4,859 | 1,814 |
| 1999-06-16 | 912,000 | 913,000 | 895,000 | 904,000 | 7,769 | 1,808 |
| 1999-06-15 | 910,000 | 910,000 | 876,000 | 892,000 | 5,049 | 1,784 |
| 1999-06-14 | 915,000 | 923,000 | 908,000 | 914,000 | 7,975 | 1,828 |
| 1999-06-11 | 889,000 | 920,000 | 889,000 | 913,000 | 36,721 | 1,826 |
| 1999-06-10 | 850,000 | 889,000 | 849,000 | 889,000 | 9,679 | 1,778 |
| 1999-06-09 | 838,000 | 854,000 | 838,000 | 845,000 | 5,904 | 1,690 |
| 1999-06-08 | 850,000 | 857,000 | 846,000 | 848,000 | 2,560 | 1,696 |
| 1999-06-07 | 845,000 | 860,000 | 842,000 | 851,000 | 4,316 | 1,702 |
| 1999-06-04 | 843,000 | 858,000 | 828,000 | 849,000 | 4,229 | 1,698 |
| 1999-06-03 | 850,000 | 850,000 | 826,000 | 833,000 | 3,884 | 1,666 |
| 1999-06-02 | 860,000 | 860,000 | 843,000 | 854,000 | 4,074 | 1,708 |
| 1999-06-01 | 820,000 | 863,000 | 814,000 | 862,000 | 11,470 | 1,724 |
| 1999-05-31 | 801,000 | 821,000 | 791,000 | 821,000 | 4,417 | 1,642 |
| 1999-05-28 | 805,000 | 813,000 | 803,000 | 804,000 | 6,180 | 1,608 |
| 1999-05-27 | 820,000 | 823,000 | 805,000 | 823,000 | 3,791 | 1,646 |
| 1999-05-26 | 791,000 | 826,000 | 786,000 | 811,000 | 7,119 | 1,622 |
| 1999-05-25 | 820,000 | 823,000 | 797,000 | 805,000 | 12,151 | 1,610 |
| 1999-05-24 | 834,000 | 840,000 | 830,000 | 835,000 | 5,867 | 1,670 |
| 1999-05-21 | 840,000 | 851,000 | 835,000 | 844,000 | 11,453 | 1,688 |
| 1999-05-20 | 865,000 | 875,000 | 837,000 | 851,000 | 8,571 | 1,702 |
| 1999-05-19 | 867,000 | 869,000 | 835,000 | 835,000 | 11,427 | 1,670 |
| 1999-05-18 | 895,000 | 905,000 | 870,000 | 871,000 | 10,763 | 1,742 |
| 1999-05-17 | 905,000 | 907,000 | 895,000 | 898,000 | 6,733 | 1,796 |
| 1999-05-14 | 919,000 | 921,000 | 903,000 | 918,000 | 12,194 | 1,836 |
| 1999-05-13 | 921,000 | 928,000 | 910,000 | 911,000 | 5,776 | 1,822 |
| 1999-05-12 | 924,000 | 940,000 | 917,000 | 930,000 | 5,903 | 1,860 |
| 1999-05-11 | 938,000 | 938,000 | 920,000 | 925,000 | 3,978 | 1,850 |
| 1999-05-10 | 922,000 | 947,000 | 920,000 | 928,000 | 6,385 | 1,856 |
| 1999-05-07 | 946,000 | 958,000 | 930,000 | 934,000 | 6,449 | 1,868 |
| 1999-05-06 | 935,000 | 960,000 | 932,000 | 960,000 | 7,019 | 1,920 |
| 1999-04-30 | 964,000 | 964,000 | 930,000 | 945,000 | 4,668 | 1,890 |
| 1999-04-28 | 967,000 | 970,000 | 933,000 | 944,000 | 6,987 | 1,888 |
| 1999-04-27 | 960,000 | 965,000 | 951,000 | 965,000 | 6,132 | 1,930 |
| 1999-04-26 | 945,000 | 970,000 | 940,000 | 950,000 | 15,657 | 1,900 |
| 1999-04-23 | 920,000 | 945,000 | 916,000 | 940,000 | 7,091 | 1,880 |
| 1999-04-22 | 911,000 | 913,000 | 900,000 | 908,000 | 8,485 | 1,816 |
| 1999-04-21 | 915,000 | 919,000 | 899,000 | 903,000 | 7,559 | 1,806 |
| 1999-04-20 | 899,000 | 917,000 | 898,000 | 910,000 | 7,313 | 1,820 |
| 1999-04-19 | 935,000 | 935,000 | 911,000 | 911,000 | 6,021 | 1,822 |
| 1999-04-16 | 945,000 | 949,000 | 936,000 | 938,000 | 5,954 | 1,876 |
| 1999-04-15 | 945,000 | 956,000 | 936,000 | 936,000 | 6,145 | 1,872 |
| 1999-04-14 | 955,000 | 962,000 | 929,000 | 935,000 | 9,472 | 1,870 |
| 1999-04-13 | 980,000 | 989,000 | 950,000 | 955,000 | 10,082 | 1,910 |
| 1999-04-12 | 966,000 | 989,000 | 958,000 | 959,000 | 9,470 | 1,918 |
| 1999-04-09 | 980,000 | 1,010,000 | 957,000 | 976,000 | 39,530 | 1,952 |
| 1999-04-08 | 903,000 | 956,000 | 903,000 | 950,000 | 18,034 | 1,900 |
| 1999-04-07 | 893,000 | 927,000 | 891,000 | 903,000 | 15,140 | 1,806 |
| 1999-04-06 | 910,000 | 920,000 | 894,000 | 903,000 | 13,334 | 1,806 |
| 1999-04-05 | 927,000 | 940,000 | 900,000 | 915,000 | 9,661 | 1,830 |
| 1999-04-02 | 951,000 | 954,000 | 921,000 | 926,000 | 7,993 | 1,852 |
| 1999-04-01 | 920,000 | 965,000 | 917,000 | 950,000 | 17,013 | 1,900 |
| 1999-03-31 | 931,000 | 939,000 | 916,000 | 916,000 | 11,082 | 1,832 |
| 1999-03-30 | 955,000 | 965,000 | 930,000 | 932,000 | 8,488 | 1,864 |
| 1999-03-29 | 937,000 | 980,000 | 913,000 | 935,000 | 14,684 | 1,870 |
| 1999-03-26 | 955,000 | 970,000 | 913,000 | 937,000 | 20,641 | 1,874 |
| 1999-03-25 | 997,000 | 999,000 | 903,000 | 955,000 | 44,988 | 1,910 |
| 1999-03-24 | 990,000 | 1,040,000 | 930,000 | 1,040,000 | 87,121 | 2,080 |
| 1999-03-23 | 960,000 | 1,050,000 | 958,000 | 1,050,000 | 44,168 | 2,100 |
| 1999-03-19 | 880,000 | 950,000 | 880,000 | 950,000 | 28,197 | 1,900 |
| 1999-03-18 | 809,000 | 905,000 | 803,000 | 850,000 | 32,983 | 1,700 |
| 1999-03-17 | 805,000 | 809,000 | 785,000 | 806,000 | 32,568 | 1,612 |
| 1999-03-16 | 720,000 | 745,000 | 719,000 | 745,000 | 14,358 | 1,490 |
| 1999-03-15 | 715,000 | 724,000 | 710,000 | 724,000 | 6,435 | 1,448 |
| 1999-03-12 | 723,000 | 728,000 | 714,000 | 715,000 | 9,675 | 1,430 |
| 1999-03-11 | 719,000 | 725,000 | 711,000 | 723,000 | 13,325 | 1,446 |
| 1999-03-10 | 699,000 | 720,000 | 697,000 | 717,000 | 14,624 | 1,434 |
| 1999-03-09 | 689,000 | 697,000 | 689,000 | 697,000 | 6,559 | 1,394 |
| 1999-03-08 | 696,000 | 705,000 | 687,000 | 688,000 | 9,048 | 1,376 |
| 1999-03-05 | 703,000 | 707,000 | 694,000 | 706,000 | 12,022 | 1,412 |
| 1999-03-04 | 684,000 | 707,000 | 683,000 | 698,000 | 19,041 | 1,396 |
| 1999-03-03 | 662,000 | 678,000 | 658,000 | 678,000 | 9,194 | 1,356 |
| 1999-03-02 | 668,000 | 670,000 | 657,000 | 661,000 | 8,849 | 1,322 |
| 1999-03-01 | 680,000 | 689,000 | 670,000 | 673,000 | 7,896 | 1,346 |
| 1999-02-26 | 680,000 | 695,000 | 677,000 | 685,000 | 16,382 | 1,370 |
| 1999-02-25 | 658,000 | 685,000 | 658,000 | 676,000 | 14,085 | 1,352 |
| 1999-02-24 | 646,000 | 664,000 | 646,000 | 660,000 | 12,777 | 1,320 |
| 1999-02-23 | 634,000 | 648,000 | 633,000 | 645,000 | 9,791 | 1,290 |
| 1999-02-22 | 626,000 | 635,000 | 622,000 | 635,000 | 3,881 | 1,270 |
| 1999-02-19 | 624,000 | 628,000 | 617,000 | 628,000 | 2,921 | 1,256 |
| 1999-02-18 | 619,000 | 621,000 | 614,000 | 619,000 | 2,347 | 1,238 |
| 1999-02-17 | 628,000 | 630,000 | 616,000 | 621,000 | 6,858 | 1,242 |
| 1999-02-16 | 618,000 | 626,000 | 617,000 | 626,000 | 5,419 | 1,252 |
| 1999-02-15 | 615,000 | 622,000 | 608,000 | 618,000 | 6,875 | 1,236 |
| 1999-02-12 | 600,000 | 618,000 | 598,000 | 610,000 | 4,610 | 1,220 |
| 1999-02-10 | 600,000 | 606,000 | 590,000 | 600,000 | 6,535 | 1,200 |
| 1999-02-09 | 610,000 | 612,000 | 602,000 | 602,000 | 3,429 | 1,204 |
| 1999-02-08 | 610,000 | 614,000 | 607,000 | 610,000 | 3,035 | 1,220 |
| 1999-02-05 | 610,000 | 615,000 | 607,000 | 615,000 | 7,809 | 1,230 |
| 1999-02-04 | 615,000 | 627,000 | 610,000 | 610,000 | 15,182 | 1,220 |
| 1999-02-03 | 607,000 | 615,000 | 604,000 | 615,000 | 12,141 | 1,230 |
| 1999-02-02 | 605,000 | 610,000 | 604,000 | 607,000 | 11,205 | 1,214 |
| 1999-02-01 | 595,000 | 604,000 | 593,000 | 603,000 | 8,187 | 1,206 |
| 1999-01-29 | 589,000 | 590,000 | 577,000 | 579,000 | 9,672 | 1,158 |
| 1999-01-28 | 593,000 | 597,000 | 582,000 | 582,000 | 5,221 | 1,164 |
| 1999-01-27 | 591,000 | 595,000 | 588,000 | 589,000 | 7,085 | 1,178 |
| 1999-01-26 | 600,000 | 603,000 | 591,000 | 591,000 | 6,631 | 1,182 |
| 1999-01-25 | 591,000 | 607,000 | 591,000 | 600,000 | 9,595 | 1,200 |
| 1999-01-22 | 592,000 | 604,000 | 591,000 | 601,000 | 16,633 | 1,202 |
| 1999-01-21 | 574,000 | 592,000 | 573,000 | 592,000 | 15,494 | 1,184 |
| 1999-01-20 | 559,000 | 568,000 | 555,000 | 568,000 | 7,475 | 1,136 |
| 1999-01-19 | 560,000 | 563,000 | 556,000 | 559,000 | 3,540 | 1,118 |
| 1999-01-18 | 565,000 | 568,000 | 556,000 | 559,000 | 4,995 | 1,118 |
| 1999-01-14 | 550,000 | 564,000 | 548,000 | 564,000 | 3,952 | 1,128 |
| 1999-01-13 | 540,000 | 556,000 | 540,000 | 550,000 | 3,416 | 1,100 |
| 1999-01-12 | 558,000 | 558,000 | 549,000 | 550,000 | 3,828 | 1,100 |
| 1999-01-11 | 563,000 | 565,000 | 560,000 | 561,000 | 3,546 | 1,122 |
| 1999-01-08 | 565,000 | 565,000 | 556,000 | 565,000 | 2,923 | 1,130 |
| 1999-01-07 | 566,000 | 567,000 | 558,000 | 563,000 | 4,411 | 1,126 |
| 1999-01-06 | 552,000 | 560,000 | 548,000 | 556,000 | 2,360 | 1,112 |
| 1999-01-05 | 556,000 | 556,000 | 545,000 | 547,000 | 4,156 | 1,094 |
| 1999-01-04 | 563,000 | 563,000 | 556,000 | 557,000 | 2,270 | 1,114 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
