9437 (株)NTTドコモ 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 | 3,940,000 | 3,990,000 | 3,920,000 | 3,930,000 | 5,328 | 7,860 |
| 1999-12-29 | 3,990,000 | 4,070,000 | 3,910,000 | 3,950,000 | 12,723 | 7,900 |
| 1999-12-28 | 3,630,000 | 3,960,000 | 3,620,000 | 3,890,000 | 19,194 | 7,780 |
| 1999-12-27 | 3,710,000 | 3,720,000 | 3,610,000 | 3,650,000 | 5,667 | 7,300 |
| 1999-12-24 | 3,600,000 | 3,700,000 | 3,530,000 | 3,700,000 | 14,065 | 7,400 |
| 1999-12-22 | 3,490,000 | 3,530,000 | 3,460,000 | 3,500,000 | 6,958 | 7,000 |
| 1999-12-21 | 3,360,000 | 3,480,000 | 3,350,000 | 3,430,000 | 7,206 | 6,860 |
| 1999-12-20 | 3,510,000 | 3,510,000 | 3,360,000 | 3,410,000 | 6,615 | 6,820 |
| 1999-12-17 | 3,600,000 | 3,610,000 | 3,460,000 | 3,520,000 | 9,222 | 7,040 |
| 1999-12-16 | 3,500,000 | 3,580,000 | 3,490,000 | 3,550,000 | 15,011 | 7,100 |
| 1999-12-15 | 3,350,000 | 3,500,000 | 3,340,000 | 3,450,000 | 11,791 | 6,900 |
| 1999-12-14 | 3,420,000 | 3,450,000 | 3,360,000 | 3,370,000 | 12,447 | 6,740 |
| 1999-12-13 | 3,420,000 | 3,480,000 | 3,390,000 | 3,450,000 | 8,932 | 6,900 |
| 1999-12-10 | 3,420,000 | 3,470,000 | 3,390,000 | 3,450,000 | 14,157 | 6,900 |
| 1999-12-09 | 3,480,000 | 3,480,000 | 3,320,000 | 3,410,000 | 13,219 | 6,820 |
| 1999-12-08 | 3,400,000 | 3,490,000 | 3,340,000 | 3,490,000 | 13,636 | 6,980 |
| 1999-12-07 | 3,530,000 | 3,580,000 | 3,410,000 | 3,450,000 | 17,240 | 6,900 |
| 1999-12-06 | 3,490,000 | 3,540,000 | 3,430,000 | 3,480,000 | 21,192 | 6,960 |
| 1999-12-03 | 3,300,000 | 3,380,000 | 3,270,000 | 3,290,000 | 24,330 | 6,580 |
| 1999-12-02 | 3,260,000 | 3,270,000 | 2,990,000 | 3,190,000 | 54,400 | 6,380 |
| 1999-12-01 | 3,480,000 | 3,530,000 | 3,220,000 | 3,220,000 | 38,589 | 6,440 |
| 1999-11-30 | 3,740,000 | 3,800,000 | 3,580,000 | 3,580,000 | 32,426 | 7,160 |
| 1999-11-29 | 3,710,000 | 3,890,000 | 3,680,000 | 3,890,000 | 19,987 | 7,780 |
| 1999-11-26 | 3,630,000 | 3,700,000 | 3,470,000 | 3,690,000 | 19,177 | 7,380 |
| 1999-11-25 | 3,760,000 | 3,930,000 | 3,450,000 | 3,560,000 | 34,664 | 7,120 |
| 1999-11-24 | 3,230,000 | 3,760,000 | 3,200,000 | 3,510,000 | 36,064 | 7,020 |
| 1999-11-22 | 3,090,000 | 3,280,000 | 3,050,000 | 3,260,000 | 29,824 | 6,520 |
| 1999-11-19 | 3,030,000 | 3,050,000 | 2,960,000 | 3,020,000 | 13,305 | 6,040 |
| 1999-11-18 | 2,810,000 | 3,000,000 | 2,790,000 | 2,950,000 | 16,183 | 5,900 |
| 1999-11-17 | 3,050,000 | 3,070,000 | 2,800,000 | 2,850,000 | 19,677 | 5,700 |
| 1999-11-16 | 3,030,000 | 3,040,000 | 2,920,000 | 2,920,000 | 14,796 | 5,840 |
| 1999-11-15 | 3,020,000 | 3,100,000 | 3,010,000 | 3,080,000 | 25,625 | 6,160 |
| 1999-11-12 | 2,870,000 | 2,940,000 | 2,850,000 | 2,940,000 | 13,459 | 5,880 |
| 1999-11-11 | 2,820,000 | 3,000,000 | 2,780,000 | 2,890,000 | 26,888 | 5,780 |
| 1999-11-10 | 2,730,000 | 2,830,000 | 2,730,000 | 2,830,000 | 12,431 | 5,660 |
| 1999-11-09 | 2,770,000 | 2,920,000 | 2,710,000 | 2,730,000 | 25,528 | 5,460 |
| 1999-11-08 | 2,900,000 | 2,940,000 | 2,810,000 | 2,810,000 | 13,113 | 5,620 |
| 1999-11-05 | 2,930,000 | 2,970,000 | 2,870,000 | 2,940,000 | 15,370 | 5,880 |
| 1999-11-04 | 2,910,000 | 2,980,000 | 2,900,000 | 2,940,000 | 17,603 | 5,880 |
| 1999-11-02 | 2,880,000 | 2,910,000 | 2,830,000 | 2,870,000 | 20,673 | 5,740 |
| 1999-11-01 | 2,810,000 | 2,910,000 | 2,790,000 | 2,860,000 | 23,432 | 5,720 |
| 1999-10-29 | 2,820,000 | 2,860,000 | 2,750,000 | 2,770,000 | 24,760 | 5,540 |
| 1999-10-28 | 2,620,000 | 2,700,000 | 2,590,000 | 2,680,000 | 20,988 | 5,360 |
| 1999-10-27 | 2,590,000 | 2,650,000 | 2,510,000 | 2,550,000 | 26,753 | 5,100 |
| 1999-10-26 | 2,460,000 | 2,680,000 | 2,440,000 | 2,600,000 | 33,341 | 5,200 |
| 1999-10-25 | 2,420,000 | 2,510,000 | 2,410,000 | 2,470,000 | 25,046 | 4,940 |
| 1999-10-22 | 2,290,000 | 2,360,000 | 2,280,000 | 2,340,000 | 19,663 | 4,680 |
| 1999-10-21 | 2,310,000 | 2,320,000 | 2,220,000 | 2,230,000 | 11,587 | 4,460 |
| 1999-10-20 | 2,190,000 | 2,270,000 | 2,180,000 | 2,270,000 | 17,695 | 4,540 |
| 1999-10-19 | 2,140,000 | 2,150,000 | 2,070,000 | 2,110,000 | 11,875 | 4,220 |
| 1999-10-18 | 2,090,000 | 2,140,000 | 2,080,000 | 2,120,000 | 13,582 | 4,240 |
| 1999-10-15 | 2,300,000 | 2,320,000 | 2,250,000 | 2,250,000 | 10,919 | 4,500 |
| 1999-10-14 | 2,300,000 | 2,340,000 | 2,280,000 | 2,320,000 | 11,994 | 4,640 |
| 1999-10-13 | 2,280,000 | 2,310,000 | 2,260,000 | 2,270,000 | 13,390 | 4,540 |
| 1999-10-12 | 2,240,000 | 2,300,000 | 2,240,000 | 2,300,000 | 16,775 | 4,600 |
| 1999-10-08 | 2,190,000 | 2,200,000 | 2,160,000 | 2,180,000 | 6,947 | 4,360 |
| 1999-10-07 | 2,180,000 | 2,230,000 | 2,160,000 | 2,160,000 | 16,574 | 4,320 |
| 1999-10-06 | 2,130,000 | 2,150,000 | 2,100,000 | 2,120,000 | 8,500 | 4,240 |
| 1999-10-05 | 2,190,000 | 2,200,000 | 2,130,000 | 2,150,000 | 9,936 | 4,300 |
| 1999-10-04 | 2,180,000 | 2,190,000 | 2,160,000 | 2,180,000 | 7,533 | 4,360 |
| 1999-10-01 | 2,100,000 | 2,230,000 | 2,090,000 | 2,170,000 | 42,238 | 4,340 |
| 1999-09-30 | 2,020,000 | 2,100,000 | 2,010,000 | 2,100,000 | 20,957 | 4,200 |
| 1999-09-29 | 1,990,000 | 2,000,000 | 1,960,000 | 1,990,000 | 10,851 | 3,980 |
| 1999-09-28 | 1,960,000 | 2,000,000 | 1,950,000 | 1,990,000 | 10,365 | 3,980 |
| 1999-09-27 | 1,960,000 | 1,970,000 | 1,890,000 | 1,930,000 | 10,774 | 3,860 |
| 1999-09-24 | 1,970,000 | 1,990,000 | 1,880,000 | 1,940,000 | 23,074 | 3,880 |
| 1999-09-22 | 2,010,000 | 2,100,000 | 1,990,000 | 2,050,000 | 30,980 | 4,100 |
| 1999-09-21 | 2,040,000 | 2,050,000 | 2,020,000 | 2,050,000 | 21,629 | 4,100 |
| 1999-09-20 | 1,950,000 | 2,040,000 | 1,940,000 | 2,010,000 | 31,319 | 4,020 |
| 1999-09-17 | 1,890,000 | 1,890,000 | 1,850,000 | 1,860,000 | 9,707 | 3,720 |
| 1999-09-16 | 1,870,000 | 1,910,000 | 1,870,000 | 1,910,000 | 17,867 | 3,820 |
| 1999-09-14 | 2,040,000 | 2,050,000 | 1,950,000 | 2,000,000 | 8,806 | 4,000 |
| 1999-09-13 | 2,030,000 | 2,050,000 | 2,000,000 | 2,030,000 | 15,660 | 4,060 |
| 1999-09-10 | 1,960,000 | 1,990,000 | 1,950,000 | 1,990,000 | 14,461 | 3,980 |
| 1999-09-09 | 1,980,000 | 1,990,000 | 1,930,000 | 1,930,000 | 8,485 | 3,860 |
| 1999-09-08 | 1,990,000 | 2,000,000 | 1,960,000 | 1,990,000 | 11,647 | 3,980 |
| 1999-09-07 | 2,010,000 | 2,020,000 | 1,970,000 | 2,000,000 | 16,221 | 4,000 |
| 1999-09-06 | 1,880,000 | 1,960,000 | 1,880,000 | 1,940,000 | 21,607 | 3,880 |
| 1999-09-03 | 1,830,000 | 1,860,000 | 1,830,000 | 1,850,000 | 14,897 | 3,700 |
| 1999-09-02 | 1,820,000 | 1,830,000 | 1,800,000 | 1,820,000 | 6,875 | 3,640 |
| 1999-09-01 | 1,830,000 | 1,830,000 | 1,790,000 | 1,810,000 | 4,924 | 3,620 |
| 1999-08-31 | 1,840,000 | 1,850,000 | 1,820,000 | 1,820,000 | 9,899 | 3,640 |
| 1999-08-30 | 1,800,000 | 1,830,000 | 1,790,000 | 1,820,000 | 5,702 | 3,640 |
| 1999-08-27 | 1,770,000 | 1,790,000 | 1,750,000 | 1,780,000 | 4,441 | 3,560 |
| 1999-08-26 | 1,770,000 | 1,790,000 | 1,750,000 | 1,760,000 | 3,307 | 3,520 |
| 1999-08-25 | 1,780,000 | 1,780,000 | 1,730,000 | 1,760,000 | 4,118 | 3,520 |
| 1999-08-24 | 1,790,000 | 1,800,000 | 1,760,000 | 1,760,000 | 3,365 | 3,520 |
| 1999-08-23 | 1,820,000 | 1,820,000 | 1,750,000 | 1,760,000 | 3,868 | 3,520 |
| 1999-08-20 | 1,780,000 | 1,830,000 | 1,780,000 | 1,810,000 | 3,580 | 3,620 |
| 1999-08-19 | 1,840,000 | 1,840,000 | 1,800,000 | 1,810,000 | 6,416 | 3,620 |
| 1999-08-18 | 1,830,000 | 1,860,000 | 1,810,000 | 1,840,000 | 12,837 | 3,680 |
| 1999-08-17 | 1,800,000 | 1,830,000 | 1,780,000 | 1,830,000 | 10,631 | 3,660 |
| 1999-08-16 | 1,750,000 | 1,780,000 | 1,740,000 | 1,760,000 | 4,501 | 3,520 |
| 1999-08-13 | 1,740,000 | 1,750,000 | 1,720,000 | 1,730,000 | 3,741 | 3,460 |
| 1999-08-12 | 1,730,000 | 1,730,000 | 1,710,000 | 1,720,000 | 4,180 | 3,440 |
| 1999-08-11 | 1,700,000 | 1,720,000 | 1,680,000 | 1,710,000 | 4,003 | 3,420 |
| 1999-08-10 | 1,680,000 | 1,700,000 | 1,670,000 | 1,700,000 | 3,487 | 3,400 |
| 1999-08-09 | 1,670,000 | 1,700,000 | 1,670,000 | 1,680,000 | 5,185 | 3,360 |
| 1999-08-06 | 1,670,000 | 1,690,000 | 1,650,000 | 1,650,000 | 6,802 | 3,300 |
| 1999-08-05 | 1,710,000 | 1,730,000 | 1,670,000 | 1,670,000 | 6,340 | 3,340 |
| 1999-08-04 | 1,760,000 | 1,760,000 | 1,720,000 | 1,720,000 | 4,973 | 3,440 |
| 1999-08-03 | 1,760,000 | 1,770,000 | 1,740,000 | 1,770,000 | 3,390 | 3,540 |
| 1999-08-02 | 1,780,000 | 1,780,000 | 1,750,000 | 1,770,000 | 3,102 | 3,540 |
| 1999-07-30 | 1,790,000 | 1,800,000 | 1,770,000 | 1,780,000 | 5,963 | 3,560 |
| 1999-07-29 | 1,780,000 | 1,790,000 | 1,760,000 | 1,780,000 | 4,089 | 3,560 |
| 1999-07-28 | 1,780,000 | 1,790,000 | 1,760,000 | 1,780,000 | 5,704 | 3,560 |
| 1999-07-27 | 1,740,000 | 1,770,000 | 1,730,000 | 1,750,000 | 6,816 | 3,500 |
| 1999-07-26 | 1,780,000 | 1,790,000 | 1,750,000 | 1,750,000 | 7,844 | 3,500 |
| 1999-07-23 | 1,740,000 | 1,820,000 | 1,730,000 | 1,750,000 | 9,962 | 3,500 |
| 1999-07-22 | 1,820,000 | 1,820,000 | 1,760,000 | 1,770,000 | 6,742 | 3,540 |
| 1999-07-21 | 1,820,000 | 1,850,000 | 1,800,000 | 1,840,000 | 10,939 | 3,680 |
| 1999-07-19 | 1,800,000 | 1,850,000 | 1,770,000 | 1,850,000 | 6,059 | 3,700 |
| 1999-07-16 | 1,860,000 | 1,880,000 | 1,810,000 | 1,820,000 | 14,740 | 3,640 |
| 1999-07-15 | 1,770,000 | 1,830,000 | 1,750,000 | 1,830,000 | 13,650 | 3,660 |
| 1999-07-14 | 1,770,000 | 1,770,000 | 1,740,000 | 1,760,000 | 5,987 | 3,520 |
| 1999-07-13 | 1,760,000 | 1,790,000 | 1,740,000 | 1,740,000 | 6,386 | 3,480 |
| 1999-07-12 | 1,740,000 | 1,790,000 | 1,730,000 | 1,770,000 | 6,274 | 3,540 |
| 1999-07-09 | 1,740,000 | 1,750,000 | 1,720,000 | 1,740,000 | 6,236 | 3,480 |
| 1999-07-08 | 1,770,000 | 1,780,000 | 1,750,000 | 1,760,000 | 7,017 | 3,520 |
| 1999-07-07 | 1,800,000 | 1,810,000 | 1,760,000 | 1,780,000 | 5,742 | 3,560 |
| 1999-07-06 | 1,840,000 | 1,840,000 | 1,770,000 | 1,820,000 | 14,070 | 3,640 |
| 1999-07-05 | 1,820,000 | 1,870,000 | 1,810,000 | 1,850,000 | 15,305 | 3,700 |
| 1999-07-02 | 1,790,000 | 1,810,000 | 1,760,000 | 1,810,000 | 16,657 | 3,620 |
| 1999-07-01 | 1,700,000 | 1,770,000 | 1,680,000 | 1,760,000 | 21,033 | 3,520 |
| 1999-06-30 | 1,650,000 | 1,690,000 | 1,640,000 | 1,640,000 | 10,846 | 3,280 |
| 1999-06-29 | 1,680,000 | 1,690,000 | 1,630,000 | 1,640,000 | 11,974 | 3,280 |
| 1999-06-28 | 1,710,000 | 1,720,000 | 1,650,000 | 1,670,000 | 21,182 | 3,340 |
| 1999-06-25 | 1,680,000 | 1,680,000 | 1,640,000 | 1,680,000 | 67,063 | 3,360 |
| 1999-06-24 | 7,200,000 | 7,440,000 | 7,190,000 | 7,400,000 | 11,595 | 2,960 |
| 1999-06-23 | 7,180,000 | 7,250,000 | 7,130,000 | 7,160,000 | 6,497 | 2,864 |
| 1999-06-22 | 7,390,000 | 7,400,000 | 7,200,000 | 7,250,000 | 4,680 | 2,900 |
| 1999-06-21 | 7,220,000 | 7,400,000 | 7,220,000 | 7,340,000 | 3,677 | 2,936 |
| 1999-06-18 | 7,340,000 | 7,340,000 | 7,200,000 | 7,220,000 | 3,716 | 2,888 |
| 1999-06-17 | 7,350,000 | 7,350,000 | 7,280,000 | 7,340,000 | 2,464 | 2,936 |
| 1999-06-16 | 7,240,000 | 7,310,000 | 7,220,000 | 7,250,000 | 2,624 | 2,900 |
| 1999-06-15 | 7,170,000 | 7,200,000 | 7,090,000 | 7,200,000 | 2,432 | 2,880 |
| 1999-06-14 | 7,130,000 | 7,210,000 | 7,070,000 | 7,070,000 | 2,265 | 2,828 |
| 1999-06-11 | 7,000,000 | 7,150,000 | 6,970,000 | 7,110,000 | 4,840 | 2,844 |
| 1999-06-10 | 6,860,000 | 6,960,000 | 6,860,000 | 6,940,000 | 2,420 | 2,776 |
| 1999-06-09 | 6,820,000 | 6,890,000 | 6,780,000 | 6,830,000 | 2,311 | 2,732 |
| 1999-06-08 | 6,940,000 | 6,940,000 | 6,780,000 | 6,820,000 | 1,826 | 2,728 |
| 1999-06-07 | 6,930,000 | 6,980,000 | 6,870,000 | 6,900,000 | 1,549 | 2,760 |
| 1999-06-04 | 6,860,000 | 6,920,000 | 6,780,000 | 6,830,000 | 1,486 | 2,732 |
| 1999-06-03 | 6,900,000 | 6,900,000 | 6,740,000 | 6,820,000 | 1,531 | 2,728 |
| 1999-06-02 | 7,030,000 | 7,030,000 | 6,860,000 | 6,880,000 | 2,041 | 2,752 |
| 1999-06-01 | 6,850,000 | 7,030,000 | 6,820,000 | 7,030,000 | 4,074 | 2,812 |
| 1999-05-31 | 6,610,000 | 6,770,000 | 6,570,000 | 6,750,000 | 3,072 | 2,700 |
| 1999-05-28 | 6,600,000 | 6,750,000 | 6,590,000 | 6,610,000 | 5,051 | 2,644 |
| 1999-05-27 | 7,030,000 | 7,040,000 | 6,660,000 | 6,780,000 | 5,677 | 2,712 |
| 1999-05-26 | 7,030,000 | 7,140,000 | 6,890,000 | 6,960,000 | 5,926 | 2,784 |
| 1999-05-25 | 7,340,000 | 7,340,000 | 7,200,000 | 7,210,000 | 1,990 | 2,884 |
| 1999-05-24 | 7,190,000 | 7,400,000 | 7,160,000 | 7,350,000 | 2,059 | 2,940 |
| 1999-05-21 | 7,200,000 | 7,220,000 | 7,070,000 | 7,150,000 | 1,729 | 2,860 |
| 1999-05-20 | 7,130,000 | 7,250,000 | 7,050,000 | 7,190,000 | 3,246 | 2,876 |
| 1999-05-19 | 7,300,000 | 7,320,000 | 7,060,000 | 7,160,000 | 3,722 | 2,864 |
| 1999-05-18 | 7,420,000 | 7,430,000 | 7,230,000 | 7,350,000 | 3,177 | 2,940 |
| 1999-05-17 | 7,500,000 | 7,550,000 | 7,410,000 | 7,450,000 | 2,982 | 2,980 |
| 1999-05-14 | 7,510,000 | 7,550,000 | 7,380,000 | 7,520,000 | 3,706 | 3,008 |
| 1999-05-13 | 7,590,000 | 7,600,000 | 7,520,000 | 7,530,000 | 2,353 | 3,012 |
| 1999-05-12 | 7,500,000 | 7,680,000 | 7,500,000 | 7,590,000 | 5,096 | 3,036 |
| 1999-05-11 | 7,600,000 | 7,600,000 | 7,410,000 | 7,540,000 | 3,969 | 3,016 |
| 1999-05-10 | 7,500,000 | 7,640,000 | 7,490,000 | 7,570,000 | 4,952 | 3,028 |
| 1999-05-07 | 7,300,000 | 7,500,000 | 7,260,000 | 7,370,000 | 6,178 | 2,948 |
| 1999-05-06 | 7,100,000 | 7,240,000 | 7,060,000 | 7,200,000 | 6,325 | 2,880 |
| 1999-04-30 | 7,010,000 | 7,040,000 | 6,930,000 | 7,000,000 | 7,878 | 2,800 |
| 1999-04-28 | 6,450,000 | 7,110,000 | 6,390,000 | 6,810,000 | 5,687 | 2,724 |
| 1999-04-27 | 6,650,000 | 6,690,000 | 6,350,000 | 6,460,000 | 3,042 | 2,584 |
| 1999-04-26 | 6,490,000 | 6,660,000 | 6,470,000 | 6,550,000 | 3,167 | 2,620 |
| 1999-04-23 | 6,390,000 | 6,480,000 | 6,340,000 | 6,430,000 | 3,838 | 2,572 |
| 1999-04-22 | 6,160,000 | 6,160,000 | 6,030,000 | 6,060,000 | 1,886 | 2,424 |
| 1999-04-21 | 6,220,000 | 6,230,000 | 5,990,000 | 6,010,000 | 2,547 | 2,404 |
| 1999-04-20 | 6,050,000 | 6,280,000 | 6,040,000 | 6,250,000 | 2,006 | 2,500 |
| 1999-04-19 | 6,350,000 | 6,380,000 | 6,130,000 | 6,130,000 | 2,498 | 2,452 |
| 1999-04-16 | 6,590,000 | 6,630,000 | 6,430,000 | 6,450,000 | 1,958 | 2,580 |
| 1999-04-15 | 6,700,000 | 6,750,000 | 6,620,000 | 6,620,000 | 1,853 | 2,648 |
| 1999-04-14 | 6,600,000 | 6,700,000 | 6,570,000 | 6,700,000 | 2,071 | 2,680 |
| 1999-04-13 | 6,670,000 | 6,740,000 | 6,520,000 | 6,640,000 | 2,585 | 2,656 |
| 1999-04-12 | 6,480,000 | 6,620,000 | 6,410,000 | 6,470,000 | 1,579 | 2,588 |
| 1999-04-09 | 6,560,000 | 6,790,000 | 6,440,000 | 6,540,000 | 6,917 | 2,616 |
| 1999-04-08 | 6,120,000 | 6,400,000 | 6,100,000 | 6,370,000 | 4,268 | 2,548 |
| 1999-04-07 | 6,080,000 | 6,140,000 | 6,070,000 | 6,070,000 | 2,456 | 2,428 |
| 1999-04-06 | 6,040,000 | 6,100,000 | 5,920,000 | 6,100,000 | 2,008 | 2,440 |
| 1999-04-05 | 6,090,000 | 6,090,000 | 5,950,000 | 6,050,000 | 1,230 | 2,420 |
| 1999-04-02 | 6,060,000 | 6,140,000 | 6,020,000 | 6,020,000 | 2,341 | 2,408 |
| 1999-04-01 | 5,850,000 | 6,000,000 | 5,810,000 | 5,930,000 | 3,383 | 2,372 |
| 1999-03-31 | 6,060,000 | 6,060,000 | 5,850,000 | 5,850,000 | 1,616 | 2,340 |
| 1999-03-30 | 6,070,000 | 6,130,000 | 5,980,000 | 6,060,000 | 1,897 | 2,424 |
| 1999-03-29 | 6,090,000 | 6,090,000 | 5,980,000 | 5,980,000 | 1,639 | 2,392 |
| 1999-03-26 | 6,030,000 | 6,150,000 | 5,950,000 | 6,100,000 | 2,732 | 2,440 |
| 1999-03-25 | 5,990,000 | 6,000,000 | 5,750,000 | 5,830,000 | 2,395 | 2,332 |
| 1999-03-24 | 6,030,000 | 6,200,000 | 5,940,000 | 5,970,000 | 4,216 | 2,388 |
| 1999-03-23 | 6,140,000 | 6,480,000 | 6,110,000 | 6,150,000 | 7,987 | 2,460 |
| 1999-03-19 | 5,570,000 | 5,940,000 | 5,560,000 | 5,940,000 | 5,086 | 2,376 |
| 1999-03-18 | 5,450,000 | 5,680,000 | 5,430,000 | 5,550,000 | 6,593 | 2,220 |
| 1999-03-17 | 5,480,000 | 5,480,000 | 5,340,000 | 5,450,000 | 5,599 | 2,180 |
| 1999-03-16 | 5,020,000 | 5,300,000 | 5,010,000 | 5,290,000 | 7,560 | 2,116 |
| 1999-03-15 | 4,980,000 | 5,010,000 | 4,960,000 | 5,010,000 | 1,875 | 2,004 |
| 1999-03-12 | 5,040,000 | 5,040,000 | 4,950,000 | 4,980,000 | 2,316 | 1,992 |
| 1999-03-11 | 5,000,000 | 5,050,000 | 4,980,000 | 5,020,000 | 5,573 | 2,008 |
| 1999-03-10 | 4,940,000 | 5,000,000 | 4,930,000 | 4,970,000 | 5,228 | 1,988 |
| 1999-03-09 | 4,900,000 | 4,930,000 | 4,870,000 | 4,900,000 | 4,242 | 1,960 |
| 1999-03-08 | 4,900,000 | 4,900,000 | 4,860,000 | 4,860,000 | 3,329 | 1,944 |
| 1999-03-05 | 4,840,000 | 4,850,000 | 4,800,000 | 4,850,000 | 3,197 | 1,940 |
| 1999-03-04 | 4,800,000 | 4,860,000 | 4,790,000 | 4,820,000 | 3,087 | 1,928 |
| 1999-03-03 | 4,690,000 | 4,750,000 | 4,670,000 | 4,750,000 | 916 | 1,900 |
| 1999-03-02 | 4,770,000 | 4,790,000 | 4,650,000 | 4,660,000 | 1,219 | 1,864 |
| 1999-03-01 | 4,810,000 | 4,830,000 | 4,750,000 | 4,750,000 | 1,241 | 1,900 |
| 1999-02-26 | 4,800,000 | 4,830,000 | 4,770,000 | 4,820,000 | 1,577 | 1,928 |
| 1999-02-25 | 4,790,000 | 4,850,000 | 4,770,000 | 4,800,000 | 3,190 | 1,920 |
| 1999-02-24 | 4,760,000 | 4,810,000 | 4,750,000 | 4,790,000 | 2,447 | 1,916 |
| 1999-02-23 | 4,760,000 | 4,780,000 | 4,750,000 | 4,750,000 | 1,745 | 1,900 |
| 1999-02-22 | 4,760,000 | 4,780,000 | 4,700,000 | 4,750,000 | 965 | 1,900 |
| 1999-02-19 | 4,720,000 | 4,750,000 | 4,700,000 | 4,750,000 | 1,425 | 1,900 |
| 1999-02-18 | 4,720,000 | 4,720,000 | 4,690,000 | 4,710,000 | 656 | 1,884 |
| 1999-02-17 | 4,700,000 | 4,770,000 | 4,700,000 | 4,700,000 | 972 | 1,880 |
| 1999-02-16 | 4,710,000 | 4,740,000 | 4,670,000 | 4,690,000 | 1,004 | 1,876 |
| 1999-02-15 | 4,780,000 | 4,780,000 | 4,690,000 | 4,720,000 | 1,026 | 1,888 |
| 1999-02-12 | 4,700,000 | 4,790,000 | 4,690,000 | 4,780,000 | 2,285 | 1,912 |
| 1999-02-10 | 4,640,000 | 4,660,000 | 4,610,000 | 4,660,000 | 1,594 | 1,864 |
| 1999-02-09 | 4,690,000 | 4,720,000 | 4,640,000 | 4,650,000 | 1,534 | 1,860 |
| 1999-02-08 | 4,650,000 | 4,680,000 | 4,630,000 | 4,680,000 | 1,057 | 1,872 |
| 1999-02-05 | 4,720,000 | 4,720,000 | 4,620,000 | 4,700,000 | 2,748 | 1,880 |
| 1999-02-04 | 4,750,000 | 4,760,000 | 4,700,000 | 4,720,000 | 1,260 | 1,888 |
| 1999-02-03 | 4,770,000 | 4,770,000 | 4,720,000 | 4,760,000 | 931 | 1,904 |
| 1999-02-02 | 4,850,000 | 4,860,000 | 4,790,000 | 4,790,000 | 1,050 | 1,916 |
| 1999-02-01 | 4,900,000 | 4,910,000 | 4,830,000 | 4,870,000 | 2,046 | 1,948 |
| 1999-01-29 | 4,830,000 | 4,900,000 | 4,820,000 | 4,900,000 | 5,079 | 1,960 |
| 1999-01-28 | 4,820,000 | 4,850,000 | 4,790,000 | 4,800,000 | 2,629 | 1,920 |
| 1999-01-27 | 4,830,000 | 4,850,000 | 4,800,000 | 4,820,000 | 2,687 | 1,928 |
| 1999-01-26 | 4,850,000 | 4,860,000 | 4,760,000 | 4,780,000 | 2,900 | 1,912 |
| 1999-01-25 | 4,870,000 | 4,890,000 | 4,810,000 | 4,840,000 | 2,417 | 1,936 |
| 1999-01-22 | 4,800,000 | 4,850,000 | 4,790,000 | 4,850,000 | 5,438 | 1,940 |
| 1999-01-21 | 4,820,000 | 4,830,000 | 4,760,000 | 4,790,000 | 3,515 | 1,916 |
| 1999-01-20 | 4,730,000 | 4,810,000 | 4,720,000 | 4,810,000 | 6,072 | 1,924 |
| 1999-01-19 | 4,610,000 | 4,690,000 | 4,590,000 | 4,680,000 | 3,647 | 1,872 |
| 1999-01-18 | 4,600,000 | 4,620,000 | 4,560,000 | 4,590,000 | 1,532 | 1,836 |
| 1999-01-14 | 4,530,000 | 4,600,000 | 4,520,000 | 4,580,000 | 2,408 | 1,832 |
| 1999-01-13 | 4,500,000 | 4,570,000 | 4,490,000 | 4,530,000 | 2,433 | 1,812 |
| 1999-01-12 | 4,480,000 | 4,500,000 | 4,460,000 | 4,470,000 | 1,580 | 1,788 |
| 1999-01-11 | 4,480,000 | 4,490,000 | 4,450,000 | 4,460,000 | 1,038 | 1,784 |
| 1999-01-08 | 4,490,000 | 4,560,000 | 4,470,000 | 4,510,000 | 1,952 | 1,804 |
| 1999-01-07 | 4,400,000 | 4,470,000 | 4,400,000 | 4,460,000 | 3,667 | 1,784 |
| 1999-01-06 | 4,400,000 | 4,410,000 | 4,300,000 | 4,350,000 | 3,544 | 1,740 |
| 1999-01-05 | 4,500,000 | 4,500,000 | 4,340,000 | 4,400,000 | 3,277 | 1,760 |
| 1999-01-04 | 4,650,000 | 4,650,000 | 4,600,000 | 4,600,000 | 309 | 1,840 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株