日本電信電話(9432)の株価時系列情報
日本電信電話(9432)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,750,000 | 1,760,000 | 1,740,000 | 1,750,000 | 6,355 |
| 1999/12/29 | 1,760,000 | 1,790,000 | 1,750,000 | 1,750,000 | 23,988 |
| 1999/12/28 | 1,680,000 | 1,740,000 | 1,670,000 | 1,730,000 | 19,186 |
| 1999/12/27 | 1,700,000 | 1,710,000 | 1,670,000 | 1,690,000 | 8,492 |
| 1999/12/24 | 1,700,000 | 1,710,000 | 1,680,000 | 1,700,000 | 21,358 |
| 1999/12/22 | 1,650,000 | 1,680,000 | 1,650,000 | 1,680,000 | 13,389 |
| 1999/12/21 | 1,660,000 | 1,660,000 | 1,630,000 | 1,640,000 | 17,348 |
| 1999/12/20 | 1,700,000 | 1,700,000 | 1,660,000 | 1,680,000 | 19,751 |
| 1999/12/17 | 1,700,000 | 1,720,000 | 1,680,000 | 1,700,000 | 17,632 |
| 1999/12/16 | 1,740,000 | 1,750,000 | 1,680,000 | 1,680,000 | 21,664 |
| 1999/12/15 | 1,740,000 | 1,750,000 | 1,720,000 | 1,730,000 | 16,561 |
| 1999/12/14 | 1,730,000 | 1,740,000 | 1,710,000 | 1,740,000 | 19,993 |
| 1999/12/13 | 1,730,000 | 1,740,000 | 1,720,000 | 1,730,000 | 11,845 |
| 1999/12/10 | 1,720,000 | 1,740,000 | 1,710,000 | 1,730,000 | 21,453 |
| 1999/12/09 | 1,740,000 | 1,740,000 | 1,700,000 | 1,730,000 | 14,436 |
| 1999/12/08 | 1,720,000 | 1,730,000 | 1,700,000 | 1,710,000 | 15,860 |
| 1999/12/07 | 1,770,000 | 1,780,000 | 1,700,000 | 1,740,000 | 25,867 |
| 1999/12/06 | 1,780,000 | 1,790,000 | 1,770,000 | 1,780,000 | 22,065 |
| 1999/12/03 | 1,740,000 | 1,760,000 | 1,720,000 | 1,740,000 | 22,955 |
| 1999/12/02 | 1,770,000 | 1,780,000 | 1,690,000 | 1,710,000 | 33,459 |
| 1999/12/01 | 1,770,000 | 1,790,000 | 1,750,000 | 1,770,000 | 31,628 |
| 1999/11/30 | 1,880,000 | 1,890,000 | 1,800,000 | 1,830,000 | 28,230 |
| 1999/11/29 | 1,900,000 | 1,900,000 | 1,880,000 | 1,890,000 | 25,261 |
| 1999/11/26 | 1,890,000 | 1,900,000 | 1,840,000 | 1,900,000 | 31,926 |
| 1999/11/25 | 1,920,000 | 1,940,000 | 1,850,000 | 1,870,000 | 70,658 |
| 1999/11/24 | 1,790,000 | 1,890,000 | 1,770,000 | 1,850,000 | 64,112 |
| 1999/11/22 | 1,820,000 | 1,830,000 | 1,760,000 | 1,820,000 | 33,757 |
| 1999/11/19 | 1,810,000 | 1,830,000 | 1,770,000 | 1,800,000 | 28,057 |
| 1999/11/18 | 1,750,000 | 1,800,000 | 1,730,000 | 1,800,000 | 31,381 |
| 1999/11/17 | 1,840,000 | 1,870,000 | 1,700,000 | 1,750,000 | 49,684 |
| 1999/11/16 | 1,870,000 | 1,870,000 | 1,820,000 | 1,840,000 | 37,730 |
| 1999/11/15 | 1,890,000 | 1,930,000 | 1,860,000 | 1,880,000 | 75,980 |
| 1999/11/12 | 1,850,000 | 1,850,000 | 1,810,000 | 1,850,000 | 59,183 |
| 1999/11/11 | 1,710,000 | 1,850,000 | 1,700,000 | 1,780,000 | 76,661 |
| 1999/11/10 | 1,690,000 | 1,700,000 | 1,670,000 | 1,690,000 | 23,813 |
| 1999/11/09 | 1,710,000 | 1,720,000 | 1,680,000 | 1,690,000 | 48,952 |
| 1999/11/08 | 1,700,000 | 1,710,000 | 1,680,000 | 1,700,000 | 22,145 |
| 1999/11/05 | 1,670,000 | 1,700,000 | 1,650,000 | 1,700,000 | 45,036 |
| 1999/11/04 | 1,650,000 | 1,670,000 | 1,640,000 | 1,650,000 | 31,659 |
| 1999/11/02 | 1,640,000 | 1,650,000 | 1,610,000 | 1,640,000 | 23,505 |
| 1999/11/01 | 1,620,000 | 1,690,000 | 1,610,000 | 1,650,000 | 49,542 |
| 1999/10/29 | 1,560,000 | 1,600,000 | 1,560,000 | 1,600,000 | 44,347 |
| 1999/10/28 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 16,789 |
| 1999/10/27 | 1,510,000 | 1,540,000 | 1,500,000 | 1,530,000 | 28,056 |
| 1999/10/26 | 1,520,000 | 1,530,000 | 1,490,000 | 1,510,000 | 23,253 |
| 1999/10/25 | 1,490,000 | 1,530,000 | 1,490,000 | 1,520,000 | 36,965 |
| 1999/10/22 | 1,450,000 | 1,480,000 | 1,440,000 | 1,470,000 | 18,779 |
| 1999/10/21 | 1,430,000 | 1,450,000 | 1,420,000 | 1,440,000 | 18,972 |
| 1999/10/20 | 1,400,000 | 1,410,000 | 1,380,000 | 1,410,000 | 11,385 |
| 1999/10/19 | 1,400,000 | 1,400,000 | 1,360,000 | 1,370,000 | 12,563 |
| 1999/10/18 | 1,390,000 | 1,410,000 | 1,350,000 | 1,380,000 | 17,817 |
| 1999/10/15 | 1,490,000 | 1,490,000 | 1,440,000 | 1,470,000 | 29,218 |
| 1999/10/14 | 1,450,000 | 1,500,000 | 1,450,000 | 1,490,000 | 43,574 |
| 1999/10/13 | 1,420,000 | 1,460,000 | 1,410,000 | 1,430,000 | 54,749 |
| 1999/10/12 | 1,340,000 | 1,400,000 | 1,340,000 | 1,400,000 | 30,642 |
| 1999/10/08 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 10,859 |
| 1999/10/07 | 1,330,000 | 1,330,000 | 1,310,000 | 1,310,000 | 13,051 |
| 1999/10/06 | 1,310,000 | 1,320,000 | 1,290,000 | 1,310,000 | 9,489 |
| 1999/10/05 | 1,320,000 | 1,330,000 | 1,290,000 | 1,300,000 | 11,684 |
| 1999/10/04 | 1,310,000 | 1,330,000 | 1,310,000 | 1,310,000 | 7,291 |
| 1999/10/01 | 1,290,000 | 1,330,000 | 1,290,000 | 1,310,000 | 13,034 |
| 1999/09/30 | 1,290,000 | 1,310,000 | 1,270,000 | 1,310,000 | 13,133 |
| 1999/09/29 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 6,199 |
| 1999/09/28 | 1,270,000 | 1,290,000 | 1,250,000 | 1,270,000 | 9,362 |
| 1999/09/27 | 1,240,000 | 1,250,000 | 1,220,000 | 1,230,000 | 8,492 |
| 1999/09/24 | 1,270,000 | 1,270,000 | 1,180,000 | 1,200,000 | 22,843 |
| 1999/09/22 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 12,137 |
| 1999/09/21 | 1,310,000 | 1,310,000 | 1,260,000 | 1,280,000 | 15,254 |
| 1999/09/20 | 1,350,000 | 1,350,000 | 1,300,000 | 1,320,000 | 14,246 |
| 1999/09/17 | 1,320,000 | 1,320,000 | 1,300,000 | 1,310,000 | 9,320 |
| 1999/09/16 | 1,300,000 | 1,320,000 | 1,290,000 | 1,320,000 | 12,378 |
| 1999/09/14 | 1,330,000 | 1,340,000 | 1,310,000 | 1,320,000 | 12,259 |
| 1999/09/13 | 1,320,000 | 1,330,000 | 1,310,000 | 1,330,000 | 8,123 |
| 1999/09/10 | 1,300,000 | 1,320,000 | 1,300,000 | 1,320,000 | 13,776 |
| 1999/09/09 | 1,330,000 | 1,330,000 | 1,300,000 | 1,300,000 | 8,365 |
| 1999/09/08 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 7,813 |
| 1999/09/07 | 1,330,000 | 1,340,000 | 1,280,000 | 1,290,000 | 9,079 |
| 1999/09/06 | 1,310,000 | 1,330,000 | 1,300,000 | 1,320,000 | 8,576 |
| 1999/09/03 | 1,290,000 | 1,290,000 | 1,270,000 | 1,290,000 | 4,500 |
| 1999/09/02 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 8,004 |
| 1999/09/01 | 1,250,000 | 1,280,000 | 1,250,000 | 1,270,000 | 10,023 |
| 1999/08/31 | 1,270,000 | 1,280,000 | 1,230,000 | 1,230,000 | 19,500 |
| 1999/08/30 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 15,575 |
| 1999/08/27 | 1,280,000 | 1,310,000 | 1,260,000 | 1,270,000 | 15,585 |
| 1999/08/26 | 1,290,000 | 1,310,000 | 1,270,000 | 1,270,000 | 15,407 |
| 1999/08/25 | 1,330,000 | 1,350,000 | 1,300,000 | 1,300,000 | 8,355 |
| 1999/08/24 | 1,370,000 | 1,390,000 | 1,330,000 | 1,340,000 | 8,408 |
| 1999/08/23 | 1,400,000 | 1,420,000 | 1,360,000 | 1,370,000 | 12,986 |
| 1999/08/20 | 1,360,000 | 1,400,000 | 1,360,000 | 1,380,000 | 11,946 |
| 1999/08/19 | 1,310,000 | 1,350,000 | 1,310,000 | 1,340,000 | 9,338 |
| 1999/08/18 | 1,350,000 | 1,350,000 | 1,300,000 | 1,320,000 | 11,034 |
| 1999/08/17 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 10,470 |
| 1999/08/16 | 1,310,000 | 1,330,000 | 1,300,000 | 1,320,000 | 9,513 |
| 1999/08/13 | 1,270,000 | 1,300,000 | 1,260,000 | 1,280,000 | 10,757 |
| 1999/08/12 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 13,061 |
| 1999/08/11 | 1,260,000 | 1,270,000 | 1,240,000 | 1,240,000 | 13,609 |
| 1999/08/10 | 1,290,000 | 1,300,000 | 1,270,000 | 1,270,000 | 8,173 |
| 1999/08/09 | 1,290,000 | 1,310,000 | 1,290,000 | 1,290,000 | 10,614 |
| 1999/08/06 | 1,320,000 | 1,330,000 | 1,310,000 | 1,310,000 | 9,142 |
| 1999/08/05 | 1,320,000 | 1,340,000 | 1,310,000 | 1,330,000 | 13,145 |
| 1999/08/04 | 1,370,000 | 1,380,000 | 1,330,000 | 1,340,000 | 25,343 |
| 1999/08/03 | 1,430,000 | 1,430,000 | 1,400,000 | 1,410,000 | 7,948 |
| 1999/08/02 | 1,440,000 | 1,450,000 | 1,400,000 | 1,410,000 | 11,376 |
| 1999/07/30 | 1,440,000 | 1,460,000 | 1,410,000 | 1,460,000 | 13,565 |
| 1999/07/29 | 1,430,000 | 1,450,000 | 1,420,000 | 1,450,000 | 9,188 |
| 1999/07/28 | 1,400,000 | 1,430,000 | 1,390,000 | 1,430,000 | 14,693 |
| 1999/07/27 | 1,380,000 | 1,390,000 | 1,350,000 | 1,370,000 | 18,250 |
| 1999/07/26 | 1,430,000 | 1,440,000 | 1,390,000 | 1,390,000 | 18,876 |
| 1999/07/23 | 1,430,000 | 1,440,000 | 1,410,000 | 1,410,000 | 25,800 |
| 1999/07/22 | 1,520,000 | 1,530,000 | 1,460,000 | 1,470,000 | 17,843 |
| 1999/07/21 | 1,530,000 | 1,550,000 | 1,530,000 | 1,530,000 | 9,418 |
| 1999/07/19 | 1,590,000 | 1,590,000 | 1,550,000 | 1,570,000 | 10,625 |
| 1999/07/16 | 1,580,000 | 1,600,000 | 1,550,000 | 1,570,000 | 25,619 |
| 1999/07/15 | 1,530,000 | 1,570,000 | 1,520,000 | 1,570,000 | 38,836 |
| 1999/07/14 | 1,520,000 | 1,520,000 | 1,500,000 | 1,500,000 | 11,794 |
| 1999/07/13 | 1,500,000 | 1,530,000 | 1,490,000 | 1,520,000 | 16,643 |
| 1999/07/12 | 1,470,000 | 1,500,000 | 1,460,000 | 1,500,000 | 11,740 |
| 1999/07/09 | 1,460,000 | 1,480,000 | 1,430,000 | 1,480,000 | 16,786 |
| 1999/07/08 | 1,480,000 | 1,490,000 | 1,460,000 | 1,480,000 | 7,488 |
| 1999/07/07 | 1,510,000 | 1,510,000 | 1,460,000 | 1,500,000 | 13,538 |
| 1999/07/06 | 1,520,000 | 1,520,000 | 1,480,000 | 1,500,000 | 13,897 |
| 1999/07/05 | 1,520,000 | 1,550,000 | 1,500,000 | 1,540,000 | 24,728 |
| 1999/07/02 | 1,500,000 | 1,500,000 | 1,470,000 | 1,500,000 | 30,222 |
| 1999/07/01 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 40,576 |
| 1999/06/30 | 1,430,000 | 1,440,000 | 1,410,000 | 1,410,000 | 29,470 |
| 1999/06/29 | 1,370,000 | 1,420,000 | 1,360,000 | 1,410,000 | 55,444 |
| 1999/06/28 | 1,360,000 | 1,370,000 | 1,340,000 | 1,370,000 | 26,022 |
| 1999/06/25 | 1,320,000 | 1,350,000 | 1,320,000 | 1,340,000 | 33,292 |
| 1999/06/24 | 1,300,000 | 1,320,000 | 1,290,000 | 1,310,000 | 16,628 |
| 1999/06/23 | 1,300,000 | 1,320,000 | 1,290,000 | 1,300,000 | 13,075 |
| 1999/06/22 | 1,300,000 | 1,320,000 | 1,280,000 | 1,320,000 | 26,305 |
| 1999/06/21 | 1,300,000 | 1,300,000 | 1,270,000 | 1,290,000 | 10,001 |
| 1999/06/18 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 14,545 |
| 1999/06/17 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 16,727 |
| 1999/06/16 | 1,280,000 | 1,290,000 | 1,270,000 | 1,280,000 | 11,211 |
| 1999/06/15 | 1,280,000 | 1,290,000 | 1,250,000 | 1,270,000 | 8,583 |
| 1999/06/14 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,241 |
| 1999/06/11 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 25,286 |
| 1999/06/10 | 1,240,000 | 1,250,000 | 1,220,000 | 1,240,000 | 14,471 |
| 1999/06/09 | 1,230,000 | 1,250,000 | 1,220,000 | 1,240,000 | 9,781 |
| 1999/06/08 | 1,220,000 | 1,230,000 | 1,200,000 | 1,230,000 | 12,160 |
| 1999/06/07 | 1,240,000 | 1,250,000 | 1,210,000 | 1,210,000 | 10,576 |
| 1999/06/04 | 1,210,000 | 1,230,000 | 1,210,000 | 1,220,000 | 7,220 |
| 1999/06/03 | 1,220,000 | 1,230,000 | 1,190,000 | 1,190,000 | 8,260 |
| 1999/06/02 | 1,240,000 | 1,240,000 | 1,210,000 | 1,220,000 | 9,158 |
| 1999/06/01 | 1,210,000 | 1,240,000 | 1,200,000 | 1,240,000 | 14,785 |
| 1999/05/31 | 1,200,000 | 1,220,000 | 1,180,000 | 1,200,000 | 15,485 |
| 1999/05/28 | 1,150,000 | 1,200,000 | 1,140,000 | 1,180,000 | 15,228 |
| 1999/05/27 | 1,170,000 | 1,180,000 | 1,140,000 | 1,160,000 | 23,294 |
| 1999/05/26 | 1,140,000 | 1,170,000 | 1,130,000 | 1,160,000 | 15,345 |
| 1999/05/25 | 1,180,000 | 1,190,000 | 1,150,000 | 1,150,000 | 13,223 |
| 1999/05/24 | 1,170,000 | 1,200,000 | 1,170,000 | 1,190,000 | 10,674 |
| 1999/05/21 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 13,533 |
| 1999/05/20 | 1,200,000 | 1,220,000 | 1,190,000 | 1,200,000 | 14,355 |
| 1999/05/19 | 1,230,000 | 1,240,000 | 1,180,000 | 1,190,000 | 28,297 |
| 1999/05/18 | 1,250,000 | 1,290,000 | 1,240,000 | 1,250,000 | 17,837 |
| 1999/05/17 | 1,260,000 | 1,260,000 | 1,230,000 | 1,240,000 | 16,367 |
| 1999/05/14 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,038 |
| 1999/05/13 | 1,270,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,599 |
| 1999/05/12 | 1,310,000 | 1,320,000 | 1,280,000 | 1,290,000 | 25,412 |
| 1999/05/11 | 1,350,000 | 1,350,000 | 1,320,000 | 1,330,000 | 16,881 |
| 1999/05/10 | 1,350,000 | 1,370,000 | 1,330,000 | 1,350,000 | 23,011 |
| 1999/05/07 | 1,330,000 | 1,350,000 | 1,320,000 | 1,330,000 | 35,702 |
| 1999/05/06 | 1,300,000 | 1,320,000 | 1,290,000 | 1,320,000 | 16,405 |
| 1999/04/30 | 1,320,000 | 1,320,000 | 1,290,000 | 1,300,000 | 22,832 |
| 1999/04/28 | 1,300,000 | 1,310,000 | 1,280,000 | 1,300,000 | 26,525 |
| 1999/04/27 | 1,270,000 | 1,280,000 | 1,240,000 | 1,270,000 | 20,888 |
| 1999/04/26 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 11,862 |
| 1999/04/23 | 1,240,000 | 1,250,000 | 1,230,000 | 1,250,000 | 17,049 |
| 1999/04/22 | 1,230,000 | 1,240,000 | 1,220,000 | 1,220,000 | 11,781 |
| 1999/04/21 | 1,240,000 | 1,250,000 | 1,200,000 | 1,220,000 | 13,546 |
| 1999/04/20 | 1,230,000 | 1,250,000 | 1,220,000 | 1,230,000 | 12,304 |
| 1999/04/19 | 1,260,000 | 1,270,000 | 1,230,000 | 1,250,000 | 17,870 |
| 1999/04/16 | 1,300,000 | 1,310,000 | 1,250,000 | 1,290,000 | 22,159 |
| 1999/04/15 | 1,320,000 | 1,330,000 | 1,300,000 | 1,300,000 | 16,548 |
| 1999/04/14 | 1,310,000 | 1,320,000 | 1,280,000 | 1,320,000 | 23,064 |
| 1999/04/13 | 1,300,000 | 1,330,000 | 1,290,000 | 1,310,000 | 40,715 |
| 1999/04/12 | 1,270,000 | 1,300,000 | 1,260,000 | 1,270,000 | 31,828 |
| 1999/04/09 | 1,220,000 | 1,290,000 | 1,220,000 | 1,270,000 | 69,273 |
| 1999/04/08 | 1,180,000 | 1,200,000 | 1,170,000 | 1,200,000 | 14,799 |
| 1999/04/07 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 11,290 |
| 1999/04/06 | 1,190,000 | 1,190,000 | 1,160,000 | 1,190,000 | 13,413 |
| 1999/04/05 | 1,180,000 | 1,190,000 | 1,170,000 | 1,180,000 | 7,441 |
| 1999/04/02 | 1,190,000 | 1,190,000 | 1,170,000 | 1,170,000 | 11,227 |
| 1999/04/01 | 1,180,000 | 1,200,000 | 1,160,000 | 1,180,000 | 21,614 |
| 1999/03/31 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 8,451 |
| 1999/03/30 | 1,180,000 | 1,190,000 | 1,160,000 | 1,160,000 | 8,208 |
| 1999/03/29 | 1,180,000 | 1,190,000 | 1,150,000 | 1,160,000 | 8,604 |
| 1999/03/26 | 1,150,000 | 1,200,000 | 1,150,000 | 1,200,000 | 12,514 |
| 1999/03/25 | 1,160,000 | 1,160,000 | 1,130,000 | 1,140,000 | 12,231 |
| 1999/03/24 | 1,160,000 | 1,190,000 | 1,130,000 | 1,130,000 | 17,154 |
| 1999/03/23 | 1,190,000 | 1,200,000 | 1,180,000 | 1,180,000 | 27,488 |
| 1999/03/19 | 1,130,000 | 1,170,000 | 1,130,000 | 1,160,000 | 15,992 |
| 1999/03/18 | 1,150,000 | 1,170,000 | 1,120,000 | 1,120,000 | 24,402 |
| 1999/03/17 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 27,222 |
| 1999/03/16 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 21,512 |
| 1999/03/15 | 1,080,000 | 1,090,000 | 1,060,000 | 1,090,000 | 11,717 |
| 1999/03/12 | 1,070,000 | 1,080,000 | 1,040,000 | 1,060,000 | 16,727 |
| 1999/03/11 | 1,090,000 | 1,100,000 | 1,060,000 | 1,060,000 | 17,791 |
| 1999/03/10 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 28,382 |
| 1999/03/09 | 1,060,000 | 1,070,000 | 1,040,000 | 1,070,000 | 12,418 |
| 1999/03/08 | 1,040,000 | 1,070,000 | 1,030,000 | 1,070,000 | 29,139 |
| 1999/03/05 | 1,010,000 | 1,030,000 | 997,000 | 1,030,000 | 17,604 |
| 1999/03/04 | 997,000 | 1,010,000 | 994,000 | 999,000 | 30,230 |
| 1999/03/03 | 975,000 | 993,000 | 971,000 | 993,000 | 13,776 |
| 1999/03/02 | 986,000 | 989,000 | 972,000 | 981,000 | 11,907 |
| 1999/03/01 | 998,000 | 1,000,000 | 980,000 | 981,000 | 23,406 |
| 1999/02/26 | 975,000 | 987,000 | 973,000 | 978,000 | 27,449 |
| 1999/02/25 | 956,000 | 970,000 | 954,000 | 970,000 | 18,406 |
| 1999/02/24 | 954,000 | 960,000 | 950,000 | 953,000 | 20,030 |
| 1999/02/23 | 950,000 | 956,000 | 948,000 | 951,000 | 22,943 |
| 1999/02/22 | 945,000 | 946,000 | 938,000 | 945,000 | 7,626 |
| 1999/02/19 | 938,000 | 945,000 | 931,000 | 944,000 | 8,888 |
| 1999/02/18 | 935,000 | 939,000 | 926,000 | 934,000 | 4,904 |
| 1999/02/17 | 947,000 | 949,000 | 939,000 | 941,000 | 8,377 |
| 1999/02/16 | 944,000 | 947,000 | 940,000 | 943,000 | 11,326 |
| 1999/02/15 | 928,000 | 940,000 | 926,000 | 940,000 | 12,395 |
| 1999/02/12 | 920,000 | 927,000 | 918,000 | 927,000 | 9,354 |
| 1999/02/10 | 922,000 | 924,000 | 912,000 | 912,000 | 8,540 |
| 1999/02/09 | 927,000 | 933,000 | 925,000 | 927,000 | 9,949 |
| 1999/02/08 | 920,000 | 924,000 | 910,000 | 920,000 | 6,755 |
| 1999/02/05 | 922,000 | 926,000 | 915,000 | 920,000 | 12,960 |
| 1999/02/04 | 921,000 | 921,000 | 909,000 | 916,000 | 8,027 |
| 1999/02/03 | 921,000 | 925,000 | 915,000 | 923,000 | 7,508 |
| 1999/02/02 | 937,000 | 937,000 | 927,000 | 931,000 | 7,605 |
| 1999/02/01 | 944,000 | 945,000 | 935,000 | 940,000 | 9,637 |
| 1999/01/29 | 936,000 | 940,000 | 932,000 | 938,000 | 15,699 |
| 1999/01/28 | 932,000 | 933,000 | 922,000 | 927,000 | 15,725 |
| 1999/01/27 | 920,000 | 930,000 | 919,000 | 930,000 | 26,843 |
| 1999/01/26 | 914,000 | 921,000 | 908,000 | 916,000 | 27,398 |
| 1999/01/25 | 900,000 | 916,000 | 899,000 | 904,000 | 22,406 |
| 1999/01/22 | 887,000 | 901,000 | 886,000 | 899,000 | 30,152 |
| 1999/01/21 | 879,000 | 882,000 | 875,000 | 881,000 | 15,617 |
| 1999/01/20 | 870,000 | 873,000 | 865,000 | 873,000 | 7,948 |
| 1999/01/19 | 871,000 | 872,000 | 868,000 | 870,000 | 9,326 |
| 1999/01/18 | 871,000 | 871,000 | 862,000 | 867,000 | 5,406 |
| 1999/01/14 | 859,000 | 872,000 | 859,000 | 871,000 | 11,655 |
| 1999/01/13 | 857,000 | 867,000 | 857,000 | 865,000 | 7,295 |
| 1999/01/12 | 860,000 | 865,000 | 858,000 | 863,000 | 8,378 |
| 1999/01/11 | 860,000 | 867,000 | 858,000 | 862,000 | 4,216 |
| 1999/01/08 | 869,000 | 869,000 | 862,000 | 867,000 | 5,486 |
| 1999/01/07 | 867,000 | 871,000 | 862,000 | 870,000 | 7,198 |
| 1999/01/06 | 859,000 | 861,000 | 854,000 | 855,000 | 9,622 |
| 1999/01/05 | 864,000 | 866,000 | 858,000 | 860,000 | 11,845 |
| 1999/01/04 | 870,000 | 874,000 | 867,000 | 870,000 | 4,269 |