9432 日本電信電話(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 | 1,750,000 | 1,760,000 | 1,740,000 | 1,750,000 | 6,355 | 175 |
| 1999-12-29 | 1,760,000 | 1,790,000 | 1,750,000 | 1,750,000 | 23,988 | 175 |
| 1999-12-28 | 1,680,000 | 1,740,000 | 1,670,000 | 1,730,000 | 19,186 | 173 |
| 1999-12-27 | 1,700,000 | 1,710,000 | 1,670,000 | 1,690,000 | 8,492 | 169 |
| 1999-12-24 | 1,700,000 | 1,710,000 | 1,680,000 | 1,700,000 | 21,358 | 170 |
| 1999-12-22 | 1,650,000 | 1,680,000 | 1,650,000 | 1,680,000 | 13,389 | 168 |
| 1999-12-21 | 1,660,000 | 1,660,000 | 1,630,000 | 1,640,000 | 17,348 | 164 |
| 1999-12-20 | 1,700,000 | 1,700,000 | 1,660,000 | 1,680,000 | 19,751 | 168 |
| 1999-12-17 | 1,700,000 | 1,720,000 | 1,680,000 | 1,700,000 | 17,632 | 170 |
| 1999-12-16 | 1,740,000 | 1,750,000 | 1,680,000 | 1,680,000 | 21,664 | 168 |
| 1999-12-15 | 1,740,000 | 1,750,000 | 1,720,000 | 1,730,000 | 16,561 | 173 |
| 1999-12-14 | 1,730,000 | 1,740,000 | 1,710,000 | 1,740,000 | 19,993 | 174 |
| 1999-12-13 | 1,730,000 | 1,740,000 | 1,720,000 | 1,730,000 | 11,845 | 173 |
| 1999-12-10 | 1,720,000 | 1,740,000 | 1,710,000 | 1,730,000 | 21,453 | 173 |
| 1999-12-09 | 1,740,000 | 1,740,000 | 1,700,000 | 1,730,000 | 14,436 | 173 |
| 1999-12-08 | 1,720,000 | 1,730,000 | 1,700,000 | 1,710,000 | 15,860 | 171 |
| 1999-12-07 | 1,770,000 | 1,780,000 | 1,700,000 | 1,740,000 | 25,867 | 174 |
| 1999-12-06 | 1,780,000 | 1,790,000 | 1,770,000 | 1,780,000 | 22,065 | 178 |
| 1999-12-03 | 1,740,000 | 1,760,000 | 1,720,000 | 1,740,000 | 22,955 | 174 |
| 1999-12-02 | 1,770,000 | 1,780,000 | 1,690,000 | 1,710,000 | 33,459 | 171 |
| 1999-12-01 | 1,770,000 | 1,790,000 | 1,750,000 | 1,770,000 | 31,628 | 177 |
| 1999-11-30 | 1,880,000 | 1,890,000 | 1,800,000 | 1,830,000 | 28,230 | 183 |
| 1999-11-29 | 1,900,000 | 1,900,000 | 1,880,000 | 1,890,000 | 25,261 | 189 |
| 1999-11-26 | 1,890,000 | 1,900,000 | 1,840,000 | 1,900,000 | 31,926 | 190 |
| 1999-11-25 | 1,920,000 | 1,940,000 | 1,850,000 | 1,870,000 | 70,658 | 187 |
| 1999-11-24 | 1,790,000 | 1,890,000 | 1,770,000 | 1,850,000 | 64,112 | 185 |
| 1999-11-22 | 1,820,000 | 1,830,000 | 1,760,000 | 1,820,000 | 33,757 | 182 |
| 1999-11-19 | 1,810,000 | 1,830,000 | 1,770,000 | 1,800,000 | 28,057 | 180 |
| 1999-11-18 | 1,750,000 | 1,800,000 | 1,730,000 | 1,800,000 | 31,381 | 180 |
| 1999-11-17 | 1,840,000 | 1,870,000 | 1,700,000 | 1,750,000 | 49,684 | 175 |
| 1999-11-16 | 1,870,000 | 1,870,000 | 1,820,000 | 1,840,000 | 37,730 | 184 |
| 1999-11-15 | 1,890,000 | 1,930,000 | 1,860,000 | 1,880,000 | 75,980 | 188 |
| 1999-11-12 | 1,850,000 | 1,850,000 | 1,810,000 | 1,850,000 | 59,183 | 185 |
| 1999-11-11 | 1,710,000 | 1,850,000 | 1,700,000 | 1,780,000 | 76,661 | 178 |
| 1999-11-10 | 1,690,000 | 1,700,000 | 1,670,000 | 1,690,000 | 23,813 | 169 |
| 1999-11-09 | 1,710,000 | 1,720,000 | 1,680,000 | 1,690,000 | 48,952 | 169 |
| 1999-11-08 | 1,700,000 | 1,710,000 | 1,680,000 | 1,700,000 | 22,145 | 170 |
| 1999-11-05 | 1,670,000 | 1,700,000 | 1,650,000 | 1,700,000 | 45,036 | 170 |
| 1999-11-04 | 1,650,000 | 1,670,000 | 1,640,000 | 1,650,000 | 31,659 | 165 |
| 1999-11-02 | 1,640,000 | 1,650,000 | 1,610,000 | 1,640,000 | 23,505 | 164 |
| 1999-11-01 | 1,620,000 | 1,690,000 | 1,610,000 | 1,650,000 | 49,542 | 165 |
| 1999-10-29 | 1,560,000 | 1,600,000 | 1,560,000 | 1,600,000 | 44,347 | 160 |
| 1999-10-28 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 16,789 | 153 |
| 1999-10-27 | 1,510,000 | 1,540,000 | 1,500,000 | 1,530,000 | 28,056 | 153 |
| 1999-10-26 | 1,520,000 | 1,530,000 | 1,490,000 | 1,510,000 | 23,253 | 151 |
| 1999-10-25 | 1,490,000 | 1,530,000 | 1,490,000 | 1,520,000 | 36,965 | 152 |
| 1999-10-22 | 1,450,000 | 1,480,000 | 1,440,000 | 1,470,000 | 18,779 | 147 |
| 1999-10-21 | 1,430,000 | 1,450,000 | 1,420,000 | 1,440,000 | 18,972 | 144 |
| 1999-10-20 | 1,400,000 | 1,410,000 | 1,380,000 | 1,410,000 | 11,385 | 141 |
| 1999-10-19 | 1,400,000 | 1,400,000 | 1,360,000 | 1,370,000 | 12,563 | 137 |
| 1999-10-18 | 1,390,000 | 1,410,000 | 1,350,000 | 1,380,000 | 17,817 | 138 |
| 1999-10-15 | 1,490,000 | 1,490,000 | 1,440,000 | 1,470,000 | 29,218 | 147 |
| 1999-10-14 | 1,450,000 | 1,500,000 | 1,450,000 | 1,490,000 | 43,574 | 149 |
| 1999-10-13 | 1,420,000 | 1,460,000 | 1,410,000 | 1,430,000 | 54,749 | 143 |
| 1999-10-12 | 1,340,000 | 1,400,000 | 1,340,000 | 1,400,000 | 30,642 | 140 |
| 1999-10-08 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 10,859 | 131 |
| 1999-10-07 | 1,330,000 | 1,330,000 | 1,310,000 | 1,310,000 | 13,051 | 131 |
| 1999-10-06 | 1,310,000 | 1,320,000 | 1,290,000 | 1,310,000 | 9,489 | 131 |
| 1999-10-05 | 1,320,000 | 1,330,000 | 1,290,000 | 1,300,000 | 11,684 | 130 |
| 1999-10-04 | 1,310,000 | 1,330,000 | 1,310,000 | 1,310,000 | 7,291 | 131 |
| 1999-10-01 | 1,290,000 | 1,330,000 | 1,290,000 | 1,310,000 | 13,034 | 131 |
| 1999-09-30 | 1,290,000 | 1,310,000 | 1,270,000 | 1,310,000 | 13,133 | 131 |
| 1999-09-29 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 6,199 | 128 |
| 1999-09-28 | 1,270,000 | 1,290,000 | 1,250,000 | 1,270,000 | 9,362 | 127 |
| 1999-09-27 | 1,240,000 | 1,250,000 | 1,220,000 | 1,230,000 | 8,492 | 123 |
| 1999-09-24 | 1,270,000 | 1,270,000 | 1,180,000 | 1,200,000 | 22,843 | 120 |
| 1999-09-22 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 12,137 | 127 |
| 1999-09-21 | 1,310,000 | 1,310,000 | 1,260,000 | 1,280,000 | 15,254 | 128 |
| 1999-09-20 | 1,350,000 | 1,350,000 | 1,300,000 | 1,320,000 | 14,246 | 132 |
| 1999-09-17 | 1,320,000 | 1,320,000 | 1,300,000 | 1,310,000 | 9,320 | 131 |
| 1999-09-16 | 1,300,000 | 1,320,000 | 1,290,000 | 1,320,000 | 12,378 | 132 |
| 1999-09-14 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 12,259 | 132 |
| 1999-09-13 | 1,320,000 | 1,330,000 | 1,310,000 | 1,330,000 | 8,123 | 133 |
| 1999-09-10 | 1,300,000 | 1,320,000 | 1,300,000 | 1,320,000 | 13,776 | 132 |
| 1999-09-09 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 8,365 | 130 |
| 1999-09-08 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 7,813 | 132 |
| 1999-09-07 | 1,330,000 | 1,340,000 | 1,280,000 | 1,290,000 | 9,079 | 129 |
| 1999-09-06 | 1,310,000 | 1,330,000 | 1,300,000 | 1,320,000 | 8,576 | 132 |
| 1999-09-03 | 1,290,000 | 1,290,000 | 1,270,000 | 1,290,000 | 4,500 | 129 |
| 1999-09-02 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 8,004 | 128 |
| 1999-09-01 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 10,023 | 127 |
| 1999-08-31 | 1,270,000 | 1,280,000 | 1,230,000 | 1,230,000 | 19,500 | 123 |
| 1999-08-30 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 15,575 | 126 |
| 1999-08-27 | 1,280,000 | 1,310,000 | 1,260,000 | 1,270,000 | 15,585 | 127 |
| 1999-08-26 | 1,290,000 | 1,310,000 | 1,270,000 | 1,270,000 | 15,407 | 127 |
| 1999-08-25 | 1,330,000 | 1,350,000 | 1,300,000 | 1,300,000 | 8,355 | 130 |
| 1999-08-24 | 1,370,000 | 1,390,000 | 1,330,000 | 1,340,000 | 8,408 | 134 |
| 1999-08-23 | 1,400,000 | 1,420,000 | 1,360,000 | 1,370,000 | 12,986 | 137 |
| 1999-08-20 | 1,360,000 | 1,400,000 | 1,360,000 | 1,380,000 | 11,946 | 138 |
| 1999-08-19 | 1,310,000 | 1,350,000 | 1,310,000 | 1,340,000 | 9,338 | 134 |
| 1999-08-18 | 1,350,000 | 1,350,000 | 1,300,000 | 1,320,000 | 11,034 | 132 |
| 1999-08-17 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 10,470 | 134 |
| 1999-08-16 | 1,310,000 | 1,330,000 | 1,300,000 | 1,320,000 | 9,513 | 132 |
| 1999-08-13 | 1,270,000 | 1,300,000 | 1,260,000 | 1,280,000 | 10,757 | 128 |
| 1999-08-12 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 13,061 | 129 |
| 1999-08-11 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 13,609 | 124 |
| 1999-08-10 | 1,290,000 | 1,300,000 | 1,270,000 | 1,270,000 | 8,173 | 127 |
| 1999-08-09 | 1,290,000 | 1,310,000 | 1,290,000 | 1,290,000 | 10,614 | 129 |
| 1999-08-06 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 9,142 | 131 |
| 1999-08-05 | 1,320,000 | 1,340,000 | 1,310,000 | 1,330,000 | 13,145 | 133 |
| 1999-08-04 | 1,370,000 | 1,380,000 | 1,330,000 | 1,340,000 | 25,343 | 134 |
| 1999-08-03 | 1,430,000 | 1,430,000 | 1,400,000 | 1,410,000 | 7,948 | 141 |
| 1999-08-02 | 1,440,000 | 1,450,000 | 1,400,000 | 1,410,000 | 11,376 | 141 |
| 1999-07-30 | 1,440,000 | 1,460,000 | 1,410,000 | 1,460,000 | 13,565 | 146 |
| 1999-07-29 | 1,430,000 | 1,450,000 | 1,420,000 | 1,450,000 | 9,188 | 145 |
| 1999-07-28 | 1,400,000 | 1,430,000 | 1,390,000 | 1,430,000 | 14,693 | 143 |
| 1999-07-27 | 1,380,000 | 1,390,000 | 1,350,000 | 1,370,000 | 18,250 | 137 |
| 1999-07-26 | 1,430,000 | 1,440,000 | 1,390,000 | 1,390,000 | 18,876 | 139 |
| 1999-07-23 | 1,430,000 | 1,440,000 | 1,410,000 | 1,410,000 | 25,800 | 141 |
| 1999-07-22 | 1,520,000 | 1,530,000 | 1,460,000 | 1,470,000 | 17,843 | 147 |
| 1999-07-21 | 1,530,000 | 1,550,000 | 1,530,000 | 1,530,000 | 9,418 | 153 |
| 1999-07-19 | 1,590,000 | 1,590,000 | 1,550,000 | 1,570,000 | 10,625 | 157 |
| 1999-07-16 | 1,580,000 | 1,600,000 | 1,550,000 | 1,570,000 | 25,619 | 157 |
| 1999-07-15 | 1,530,000 | 1,570,000 | 1,520,000 | 1,570,000 | 38,836 | 157 |
| 1999-07-14 | 1,520,000 | 1,520,000 | 1,500,000 | 1,500,000 | 11,794 | 150 |
| 1999-07-13 | 1,500,000 | 1,530,000 | 1,490,000 | 1,520,000 | 16,643 | 152 |
| 1999-07-12 | 1,470,000 | 1,500,000 | 1,460,000 | 1,500,000 | 11,740 | 150 |
| 1999-07-09 | 1,460,000 | 1,480,000 | 1,430,000 | 1,480,000 | 16,786 | 148 |
| 1999-07-08 | 1,480,000 | 1,490,000 | 1,460,000 | 1,480,000 | 7,488 | 148 |
| 1999-07-07 | 1,510,000 | 1,510,000 | 1,460,000 | 1,500,000 | 13,538 | 150 |
| 1999-07-06 | 1,520,000 | 1,520,000 | 1,480,000 | 1,500,000 | 13,897 | 150 |
| 1999-07-05 | 1,520,000 | 1,550,000 | 1,500,000 | 1,540,000 | 24,728 | 154 |
| 1999-07-02 | 1,500,000 | 1,500,000 | 1,470,000 | 1,500,000 | 30,222 | 150 |
| 1999-07-01 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 40,576 | 149 |
| 1999-06-30 | 1,430,000 | 1,440,000 | 1,410,000 | 1,410,000 | 29,470 | 141 |
| 1999-06-29 | 1,370,000 | 1,420,000 | 1,360,000 | 1,410,000 | 55,444 | 141 |
| 1999-06-28 | 1,360,000 | 1,370,000 | 1,340,000 | 1,370,000 | 26,022 | 137 |
| 1999-06-25 | 1,320,000 | 1,350,000 | 1,320,000 | 1,340,000 | 33,292 | 134 |
| 1999-06-24 | 1,300,000 | 1,320,000 | 1,290,000 | 1,310,000 | 16,628 | 131 |
| 1999-06-23 | 1,300,000 | 1,320,000 | 1,290,000 | 1,300,000 | 13,075 | 130 |
| 1999-06-22 | 1,300,000 | 1,320,000 | 1,280,000 | 1,320,000 | 26,305 | 132 |
| 1999-06-21 | 1,300,000 | 1,300,000 | 1,270,000 | 1,290,000 | 10,001 | 129 |
| 1999-06-18 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 14,545 | 130 |
| 1999-06-17 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 16,727 | 130 |
| 1999-06-16 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 11,211 | 128 |
| 1999-06-15 | 1,280,000 | 1,290,000 | 1,250,000 | 1,270,000 | 8,583 | 127 |
| 1999-06-14 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,241 | 128 |
| 1999-06-11 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 25,286 | 127 |
| 1999-06-10 | 1,240,000 | 1,250,000 | 1,220,000 | 1,240,000 | 14,471 | 124 |
| 1999-06-09 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 9,781 | 124 |
| 1999-06-08 | 1,220,000 | 1,230,000 | 1,200,000 | 1,230,000 | 12,160 | 123 |
| 1999-06-07 | 1,240,000 | 1,250,000 | 1,210,000 | 1,210,000 | 10,576 | 121 |
| 1999-06-04 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 7,220 | 122 |
| 1999-06-03 | 1,220,000 | 1,230,000 | 1,190,000 | 1,190,000 | 8,260 | 119 |
| 1999-06-02 | 1,240,000 | 1,240,000 | 1,210,000 | 1,220,000 | 9,158 | 122 |
| 1999-06-01 | 1,210,000 | 1,240,000 | 1,200,000 | 1,240,000 | 14,785 | 124 |
| 1999-05-31 | 1,200,000 | 1,220,000 | 1,180,000 | 1,200,000 | 15,485 | 120 |
| 1999-05-28 | 1,150,000 | 1,200,000 | 1,140,000 | 1,180,000 | 15,228 | 118 |
| 1999-05-27 | 1,170,000 | 1,180,000 | 1,140,000 | 1,160,000 | 23,294 | 116 |
| 1999-05-26 | 1,140,000 | 1,170,000 | 1,130,000 | 1,160,000 | 15,345 | 116 |
| 1999-05-25 | 1,180,000 | 1,190,000 | 1,150,000 | 1,150,000 | 13,223 | 115 |
| 1999-05-24 | 1,170,000 | 1,200,000 | 1,170,000 | 1,190,000 | 10,674 | 119 |
| 1999-05-21 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 13,533 | 118 |
| 1999-05-20 | 1,200,000 | 1,220,000 | 1,190,000 | 1,200,000 | 14,355 | 120 |
| 1999-05-19 | 1,230,000 | 1,240,000 | 1,180,000 | 1,190,000 | 28,297 | 119 |
| 1999-05-18 | 1,250,000 | 1,290,000 | 1,240,000 | 1,250,000 | 17,837 | 125 |
| 1999-05-17 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 16,367 | 124 |
| 1999-05-14 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,038 | 128 |
| 1999-05-13 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,599 | 128 |
| 1999-05-12 | 1,310,000 | 1,320,000 | 1,280,000 | 1,290,000 | 25,412 | 129 |
| 1999-05-11 | 1,350,000 | 1,350,000 | 1,320,000 | 1,330,000 | 16,881 | 133 |
| 1999-05-10 | 1,350,000 | 1,370,000 | 1,330,000 | 1,350,000 | 23,011 | 135 |
| 1999-05-07 | 1,330,000 | 1,350,000 | 1,320,000 | 1,330,000 | 35,702 | 133 |
| 1999-05-06 | 1,300,000 | 1,320,000 | 1,290,000 | 1,320,000 | 16,405 | 132 |
| 1999-04-30 | 1,320,000 | 1,320,000 | 1,290,000 | 1,300,000 | 22,832 | 130 |
| 1999-04-28 | 1,300,000 | 1,310,000 | 1,280,000 | 1,300,000 | 26,525 | 130 |
| 1999-04-27 | 1,270,000 | 1,280,000 | 1,240,000 | 1,270,000 | 20,888 | 127 |
| 1999-04-26 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 11,862 | 125 |
| 1999-04-23 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 17,049 | 125 |
| 1999-04-22 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 11,781 | 122 |
| 1999-04-21 | 1,240,000 | 1,250,000 | 1,200,000 | 1,220,000 | 13,546 | 122 |
| 1999-04-20 | 1,230,000 | 1,250,000 | 1,220,000 | 1,230,000 | 12,304 | 123 |
| 1999-04-19 | 1,260,000 | 1,270,000 | 1,230,000 | 1,250,000 | 17,870 | 125 |
| 1999-04-16 | 1,300,000 | 1,310,000 | 1,250,000 | 1,290,000 | 22,159 | 129 |
| 1999-04-15 | 1,320,000 | 1,330,000 | 1,300,000 | 1,300,000 | 16,548 | 130 |
| 1999-04-14 | 1,310,000 | 1,320,000 | 1,280,000 | 1,320,000 | 23,064 | 132 |
| 1999-04-13 | 1,300,000 | 1,330,000 | 1,290,000 | 1,310,000 | 40,715 | 131 |
| 1999-04-12 | 1,270,000 | 1,300,000 | 1,260,000 | 1,270,000 | 31,828 | 127 |
| 1999-04-09 | 1,220,000 | 1,290,000 | 1,220,000 | 1,270,000 | 69,273 | 127 |
| 1999-04-08 | 1,180,000 | 1,200,000 | 1,170,000 | 1,200,000 | 14,799 | 120 |
| 1999-04-07 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 11,290 | 118 |
| 1999-04-06 | 1,190,000 | 1,190,000 | 1,160,000 | 1,190,000 | 13,413 | 119 |
| 1999-04-05 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 7,441 | 118 |
| 1999-04-02 | 1,190,000 | 1,190,000 | 1,170,000 | 1,170,000 | 11,227 | 117 |
| 1999-04-01 | 1,180,000 | 1,200,000 | 1,160,000 | 1,180,000 | 21,614 | 118 |
| 1999-03-31 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 8,451 | 116 |
| 1999-03-30 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 8,208 | 116 |
| 1999-03-29 | 1,180,000 | 1,190,000 | 1,150,000 | 1,160,000 | 8,604 | 116 |
| 1999-03-26 | 1,150,000 | 1,200,000 | 1,150,000 | 1,200,000 | 12,514 | 120 |
| 1999-03-25 | 1,160,000 | 1,160,000 | 1,130,000 | 1,140,000 | 12,231 | 114 |
| 1999-03-24 | 1,160,000 | 1,190,000 | 1,130,000 | 1,130,000 | 17,154 | 113 |
| 1999-03-23 | 1,190,000 | 1,200,000 | 1,180,000 | 1,180,000 | 27,488 | 118 |
| 1999-03-19 | 1,130,000 | 1,170,000 | 1,130,000 | 1,160,000 | 15,992 | 116 |
| 1999-03-18 | 1,150,000 | 1,170,000 | 1,120,000 | 1,120,000 | 24,402 | 112 |
| 1999-03-17 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 27,222 | 115 |
| 1999-03-16 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 21,512 | 112 |
| 1999-03-15 | 1,080,000 | 1,090,000 | 1,060,000 | 1,090,000 | 11,717 | 109 |
| 1999-03-12 | 1,070,000 | 1,080,000 | 1,040,000 | 1,060,000 | 16,727 | 106 |
| 1999-03-11 | 1,090,000 | 1,100,000 | 1,060,000 | 1,060,000 | 17,791 | 106 |
| 1999-03-10 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 28,382 | 109 |
| 1999-03-09 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 12,418 | 107 |
| 1999-03-08 | 1,040,000 | 1,070,000 | 1,030,000 | 1,070,000 | 29,139 | 107 |
| 1999-03-05 | 1,010,000 | 1,030,000 | 997,000 | 1,030,000 | 17,604 | 103 |
| 1999-03-04 | 997,000 | 1,010,000 | 994,000 | 999,000 | 30,230 | 99.90 |
| 1999-03-03 | 975,000 | 993,000 | 971,000 | 993,000 | 13,776 | 99.30 |
| 1999-03-02 | 986,000 | 989,000 | 972,000 | 981,000 | 11,907 | 98.10 |
| 1999-03-01 | 998,000 | 1,000,000 | 980,000 | 981,000 | 23,406 | 98.10 |
| 1999-02-26 | 975,000 | 987,000 | 973,000 | 978,000 | 27,449 | 97.80 |
| 1999-02-25 | 956,000 | 970,000 | 954,000 | 970,000 | 18,406 | 97 |
| 1999-02-24 | 954,000 | 960,000 | 950,000 | 953,000 | 20,030 | 95.30 |
| 1999-02-23 | 950,000 | 956,000 | 948,000 | 951,000 | 22,943 | 95.10 |
| 1999-02-22 | 945,000 | 946,000 | 938,000 | 945,000 | 7,626 | 94.50 |
| 1999-02-19 | 938,000 | 945,000 | 931,000 | 944,000 | 8,888 | 94.40 |
| 1999-02-18 | 935,000 | 939,000 | 926,000 | 934,000 | 4,904 | 93.40 |
| 1999-02-17 | 947,000 | 949,000 | 939,000 | 941,000 | 8,377 | 94.10 |
| 1999-02-16 | 944,000 | 947,000 | 940,000 | 943,000 | 11,326 | 94.30 |
| 1999-02-15 | 928,000 | 940,000 | 926,000 | 940,000 | 12,395 | 94 |
| 1999-02-12 | 920,000 | 927,000 | 918,000 | 927,000 | 9,354 | 92.70 |
| 1999-02-10 | 922,000 | 924,000 | 912,000 | 912,000 | 8,540 | 91.20 |
| 1999-02-09 | 927,000 | 933,000 | 925,000 | 927,000 | 9,949 | 92.70 |
| 1999-02-08 | 920,000 | 924,000 | 910,000 | 920,000 | 6,755 | 92 |
| 1999-02-05 | 922,000 | 926,000 | 915,000 | 920,000 | 12,960 | 92 |
| 1999-02-04 | 921,000 | 921,000 | 909,000 | 916,000 | 8,027 | 91.60 |
| 1999-02-03 | 921,000 | 925,000 | 915,000 | 923,000 | 7,508 | 92.30 |
| 1999-02-02 | 937,000 | 937,000 | 927,000 | 931,000 | 7,605 | 93.10 |
| 1999-02-01 | 944,000 | 945,000 | 935,000 | 940,000 | 9,637 | 94 |
| 1999-01-29 | 936,000 | 940,000 | 932,000 | 938,000 | 15,699 | 93.80 |
| 1999-01-28 | 932,000 | 933,000 | 922,000 | 927,000 | 15,725 | 92.70 |
| 1999-01-27 | 920,000 | 930,000 | 919,000 | 930,000 | 26,843 | 93 |
| 1999-01-26 | 914,000 | 921,000 | 908,000 | 916,000 | 27,398 | 91.60 |
| 1999-01-25 | 900,000 | 916,000 | 899,000 | 904,000 | 22,406 | 90.40 |
| 1999-01-22 | 887,000 | 901,000 | 886,000 | 899,000 | 30,152 | 89.90 |
| 1999-01-21 | 879,000 | 882,000 | 875,000 | 881,000 | 15,617 | 88.10 |
| 1999-01-20 | 870,000 | 873,000 | 865,000 | 873,000 | 7,948 | 87.30 |
| 1999-01-19 | 871,000 | 872,000 | 868,000 | 870,000 | 9,326 | 87 |
| 1999-01-18 | 871,000 | 871,000 | 862,000 | 867,000 | 5,406 | 86.70 |
| 1999-01-14 | 859,000 | 872,000 | 859,000 | 871,000 | 11,655 | 87.10 |
| 1999-01-13 | 857,000 | 867,000 | 857,000 | 865,000 | 7,295 | 86.50 |
| 1999-01-12 | 860,000 | 865,000 | 858,000 | 863,000 | 8,378 | 86.30 |
| 1999-01-11 | 860,000 | 867,000 | 858,000 | 862,000 | 4,216 | 86.20 |
| 1999-01-08 | 869,000 | 869,000 | 862,000 | 867,000 | 5,486 | 86.70 |
| 1999-01-07 | 867,000 | 871,000 | 862,000 | 870,000 | 7,198 | 87 |
| 1999-01-06 | 859,000 | 861,000 | 854,000 | 855,000 | 9,622 | 85.50 |
| 1999-01-05 | 864,000 | 866,000 | 858,000 | 860,000 | 11,845 | 86 |
| 1999-01-04 | 870,000 | 874,000 | 867,000 | 870,000 | 4,269 | 87 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
