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