2914 JT の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 874,000 | 893,000 | 874,000 | 886,000 | 802 | 886 |
| 2000-12-28 | 869,000 | 870,000 | 856,000 | 864,000 | 848 | 864 |
| 2000-12-27 | 885,000 | 885,000 | 860,000 | 879,000 | 631 | 879 |
| 2000-12-26 | 875,000 | 895,000 | 871,000 | 889,000 | 3,586 | 889 |
| 2000-12-25 | 872,000 | 877,000 | 862,000 | 875,000 | 2,739 | 875 |
| 2000-12-22 | 835,000 | 851,000 | 825,000 | 851,000 | 6,689 | 851 |
| 2000-12-21 | 820,000 | 848,000 | 807,000 | 825,000 | 3,568 | 825 |
| 2000-12-20 | 819,000 | 830,000 | 807,000 | 825,000 | 3,395 | 825 |
| 2000-12-19 | 823,000 | 823,000 | 800,000 | 805,000 | 2,682 | 805 |
| 2000-12-18 | 795,000 | 828,000 | 790,000 | 815,000 | 4,066 | 815 |
| 2000-12-15 | 765,000 | 773,000 | 759,000 | 765,000 | 1,045 | 765 |
| 2000-12-14 | 771,000 | 774,000 | 761,000 | 761,000 | 464 | 761 |
| 2000-12-13 | 760,000 | 773,000 | 751,000 | 763,000 | 712 | 763 |
| 2000-12-12 | 744,000 | 775,000 | 735,000 | 761,000 | 2,031 | 761 |
| 2000-12-11 | 730,000 | 741,000 | 730,000 | 735,000 | 925 | 735 |
| 2000-12-08 | 705,000 | 719,000 | 705,000 | 710,000 | 3,523 | 710 |
| 2000-12-07 | 720,000 | 720,000 | 710,000 | 712,000 | 1,651 | 712 |
| 2000-12-06 | 744,000 | 744,000 | 721,000 | 730,000 | 2,169 | 730 |
| 2000-12-05 | 736,000 | 737,000 | 722,000 | 734,000 | 1,842 | 734 |
| 2000-12-04 | 720,000 | 730,000 | 716,000 | 726,000 | 1,353 | 726 |
| 2000-12-01 | 700,000 | 720,000 | 700,000 | 720,000 | 1,412 | 720 |
| 2000-11-30 | 695,000 | 715,000 | 695,000 | 707,000 | 1,349 | 707 |
| 2000-11-29 | 707,000 | 707,000 | 692,000 | 695,000 | 933 | 695 |
| 2000-11-28 | 700,000 | 704,000 | 695,000 | 702,000 | 1,141 | 702 |
| 2000-11-27 | 728,000 | 728,000 | 693,000 | 700,000 | 1,592 | 700 |
| 2000-11-24 | 710,000 | 716,000 | 700,000 | 709,000 | 1,620 | 709 |
| 2000-11-22 | 703,000 | 704,000 | 695,000 | 697,000 | 1,520 | 697 |
| 2000-11-21 | 705,000 | 706,000 | 699,000 | 702,000 | 2,130 | 702 |
| 2000-11-20 | 716,000 | 725,000 | 707,000 | 725,000 | 776 | 725 |
| 2000-11-17 | 720,000 | 730,000 | 720,000 | 726,000 | 1,381 | 726 |
| 2000-11-16 | 750,000 | 754,000 | 740,000 | 746,000 | 862 | 746 |
| 2000-11-15 | 752,000 | 756,000 | 745,000 | 750,000 | 1,593 | 750 |
| 2000-11-14 | 768,000 | 768,000 | 741,000 | 750,000 | 1,338 | 750 |
| 2000-11-13 | 760,000 | 765,000 | 738,000 | 748,000 | 2,653 | 748 |
| 2000-11-10 | 731,000 | 748,000 | 730,000 | 745,000 | 2,592 | 745 |
| 2000-11-09 | 722,000 | 729,000 | 705,000 | 714,000 | 2,138 | 714 |
| 2000-11-08 | 741,000 | 745,000 | 736,000 | 742,000 | 1,201 | 742 |
| 2000-11-07 | 750,000 | 756,000 | 736,000 | 748,000 | 4,115 | 748 |
| 2000-11-06 | 752,000 | 770,000 | 740,000 | 752,000 | 4,292 | 752 |
| 2000-11-02 | 760,000 | 789,000 | 760,000 | 782,000 | 2,570 | 782 |
| 2000-11-01 | 751,000 | 768,000 | 747,000 | 751,000 | 1,907 | 751 |
| 2000-10-31 | 770,000 | 779,000 | 742,000 | 750,000 | 1,946 | 750 |
| 2000-10-30 | 806,000 | 807,000 | 765,000 | 773,000 | 2,272 | 773 |
| 2000-10-27 | 816,000 | 827,000 | 809,000 | 827,000 | 1,146 | 827 |
| 2000-10-26 | 811,000 | 827,000 | 806,000 | 826,000 | 805 | 826 |
| 2000-10-25 | 813,000 | 823,000 | 805,000 | 815,000 | 699 | 815 |
| 2000-10-24 | 824,000 | 824,000 | 804,000 | 813,000 | 666 | 813 |
| 2000-10-23 | 800,000 | 810,000 | 798,000 | 808,000 | 771 | 808 |
| 2000-10-20 | 813,000 | 817,000 | 799,000 | 805,000 | 1,857 | 805 |
| 2000-10-19 | 810,000 | 818,000 | 800,000 | 805,000 | 1,756 | 805 |
| 2000-10-18 | 834,000 | 834,000 | 804,000 | 810,000 | 2,597 | 810 |
| 2000-10-17 | 845,000 | 860,000 | 844,000 | 844,000 | 1,424 | 844 |
| 2000-10-16 | 860,000 | 860,000 | 840,000 | 846,000 | 1,541 | 846 |
| 2000-10-13 | 884,000 | 886,000 | 865,000 | 870,000 | 1,299 | 870 |
| 2000-10-12 | 878,000 | 887,000 | 871,000 | 884,000 | 1,452 | 884 |
| 2000-10-11 | 880,000 | 881,000 | 865,000 | 879,000 | 871 | 879 |
| 2000-10-10 | 864,000 | 880,000 | 864,000 | 879,000 | 1,284 | 879 |
| 2000-10-06 | 863,000 | 869,000 | 861,000 | 865,000 | 1,367 | 865 |
| 2000-10-05 | 860,000 | 861,000 | 853,000 | 860,000 | 812 | 860 |
| 2000-10-04 | 847,000 | 867,000 | 847,000 | 850,000 | 717 | 850 |
| 2000-10-03 | 860,000 | 869,000 | 850,000 | 867,000 | 818 | 867 |
| 2000-10-02 | 844,000 | 870,000 | 840,000 | 870,000 | 2,013 | 870 |
| 2000-09-29 | 856,000 | 856,000 | 844,000 | 848,000 | 2,536 | 848 |
| 2000-09-28 | 855,000 | 858,000 | 852,000 | 856,000 | 2,295 | 856 |
| 2000-09-27 | 836,000 | 855,000 | 825,000 | 845,000 | 1,777 | 845 |
| 2000-09-26 | 814,000 | 850,000 | 814,000 | 843,000 | 1,895 | 843 |
| 2000-09-25 | 844,000 | 844,000 | 810,000 | 814,000 | 1,654 | 814 |
| 2000-09-22 | 810,000 | 827,000 | 810,000 | 814,000 | 1,681 | 814 |
| 2000-09-21 | 824,000 | 833,000 | 820,000 | 827,000 | 506 | 827 |
| 2000-09-20 | 839,000 | 839,000 | 809,000 | 823,000 | 1,398 | 823 |
| 2000-09-19 | 817,000 | 842,000 | 800,000 | 842,000 | 1,758 | 842 |
| 2000-09-18 | 818,000 | 823,000 | 795,000 | 818,000 | 4,062 | 818 |
| 2000-09-14 | 846,000 | 853,000 | 838,000 | 848,000 | 3,130 | 848 |
| 2000-09-13 | 830,000 | 839,000 | 813,000 | 816,000 | 2,397 | 816 |
| 2000-09-12 | 860,000 | 871,000 | 840,000 | 840,000 | 2,042 | 840 |
| 2000-09-11 | 865,000 | 870,000 | 857,000 | 870,000 | 2,086 | 870 |
| 2000-09-08 | 857,000 | 876,000 | 850,000 | 874,000 | 2,553 | 874 |
| 2000-09-07 | 846,000 | 875,000 | 836,000 | 866,000 | 2,701 | 866 |
| 2000-09-06 | 829,000 | 838,000 | 826,000 | 836,000 | 610 | 836 |
| 2000-09-05 | 815,000 | 830,000 | 815,000 | 825,000 | 341 | 825 |
| 2000-09-04 | 818,000 | 837,000 | 815,000 | 825,000 | 982 | 825 |
| 2000-09-01 | 828,000 | 843,000 | 806,000 | 818,000 | 1,641 | 818 |
| 2000-08-31 | 840,000 | 840,000 | 818,000 | 818,000 | 1,259 | 818 |
| 2000-08-30 | 820,000 | 835,000 | 819,000 | 820,000 | 611 | 820 |
| 2000-08-29 | 815,000 | 830,000 | 815,000 | 822,000 | 1,279 | 822 |
| 2000-08-28 | 840,000 | 843,000 | 808,000 | 815,000 | 2,346 | 815 |
| 2000-08-25 | 852,000 | 863,000 | 842,000 | 850,000 | 1,089 | 850 |
| 2000-08-24 | 872,000 | 897,000 | 870,000 | 893,000 | 1,135 | 893 |
| 2000-08-23 | 880,000 | 880,000 | 845,000 | 862,000 | 1,151 | 862 |
| 2000-08-22 | 858,000 | 876,000 | 858,000 | 876,000 | 749 | 876 |
| 2000-08-21 | 848,000 | 860,000 | 840,000 | 852,000 | 820 | 852 |
| 2000-08-18 | 848,000 | 850,000 | 837,000 | 848,000 | 547 | 848 |
| 2000-08-17 | 860,000 | 860,000 | 846,000 | 846,000 | 546 | 846 |
| 2000-08-16 | 860,000 | 870,000 | 850,000 | 850,000 | 333 | 850 |
| 2000-08-15 | 890,000 | 900,000 | 868,000 | 900,000 | 792 | 900 |
| 2000-08-14 | 899,000 | 915,000 | 860,000 | 880,000 | 841 | 880 |
| 2000-08-11 | 850,000 | 890,000 | 850,000 | 890,000 | 1,751 | 890 |
| 2000-08-10 | 853,000 | 885,000 | 853,000 | 860,000 | 2,092 | 860 |
| 2000-08-09 | 842,000 | 875,000 | 840,000 | 843,000 | 1,661 | 843 |
| 2000-08-08 | 836,000 | 836,000 | 810,000 | 833,000 | 1,364 | 833 |
| 2000-08-07 | 845,000 | 857,000 | 755,000 | 826,000 | 2,740 | 826 |
| 2000-08-04 | 818,000 | 870,000 | 818,000 | 855,000 | 1,452 | 855 |
| 2000-08-03 | 837,000 | 837,000 | 811,000 | 826,000 | 716 | 826 |
| 2000-08-02 | 820,000 | 840,000 | 816,000 | 839,000 | 586 | 839 |
| 2000-08-01 | 848,000 | 848,000 | 815,000 | 826,000 | 873 | 826 |
| 2000-07-31 | 827,000 | 850,000 | 822,000 | 830,000 | 1,089 | 830 |
| 2000-07-28 | 830,000 | 845,000 | 823,000 | 837,000 | 1,829 | 837 |
| 2000-07-27 | 815,000 | 820,000 | 806,000 | 810,000 | 2,189 | 810 |
| 2000-07-26 | 857,000 | 857,000 | 815,000 | 825,000 | 1,168 | 825 |
| 2000-07-25 | 800,000 | 865,000 | 799,000 | 864,000 | 2,331 | 864 |
| 2000-07-24 | 805,000 | 814,000 | 794,000 | 801,000 | 1,345 | 801 |
| 2000-07-21 | 815,000 | 824,000 | 810,000 | 812,000 | 598 | 812 |
| 2000-07-19 | 814,000 | 829,000 | 807,000 | 824,000 | 1,241 | 824 |
| 2000-07-18 | 849,000 | 859,000 | 805,000 | 824,000 | 2,918 | 824 |
| 2000-07-17 | 857,000 | 890,000 | 855,000 | 859,000 | 1,482 | 859 |
| 2000-07-14 | 875,000 | 884,000 | 863,000 | 877,000 | 1,701 | 877 |
| 2000-07-13 | 923,000 | 924,000 | 885,000 | 885,000 | 1,780 | 885 |
| 2000-07-12 | 955,000 | 957,000 | 920,000 | 953,000 | 1,828 | 953 |
| 2000-07-11 | 960,000 | 960,000 | 930,000 | 935,000 | 896 | 935 |
| 2000-07-10 | 965,000 | 969,000 | 950,000 | 950,000 | 1,765 | 950 |
| 2000-07-07 | 940,000 | 964,000 | 939,000 | 955,000 | 3,504 | 955 |
| 2000-07-06 | 899,000 | 930,000 | 899,000 | 930,000 | 752 | 930 |
| 2000-07-05 | 920,000 | 920,000 | 880,000 | 899,000 | 1,015 | 899 |
| 2000-07-04 | 939,000 | 939,000 | 920,000 | 920,000 | 691 | 920 |
| 2000-07-03 | 921,000 | 935,000 | 920,000 | 935,000 | 1,195 | 935 |
| 2000-06-30 | 924,000 | 947,000 | 910,000 | 931,000 | 3,360 | 931 |
| 2000-06-29 | 921,000 | 935,000 | 910,000 | 917,000 | 3,209 | 917 |
| 2000-06-28 | 908,000 | 939,000 | 895,000 | 926,000 | 2,600 | 926 |
| 2000-06-27 | 896,000 | 908,000 | 892,000 | 902,000 | 2,265 | 902 |
| 2000-06-26 | 889,000 | 894,000 | 883,000 | 887,000 | 804 | 887 |
| 2000-06-23 | 890,000 | 905,000 | 867,000 | 885,000 | 3,872 | 885 |
| 2000-06-22 | 884,000 | 892,000 | 874,000 | 874,000 | 1,575 | 874 |
| 2000-06-21 | 860,000 | 888,000 | 858,000 | 874,000 | 1,890 | 874 |
| 2000-06-20 | 870,000 | 870,000 | 835,000 | 840,000 | 1,216 | 840 |
| 2000-06-19 | 867,000 | 886,000 | 840,000 | 840,000 | 1,239 | 840 |
| 2000-06-16 | 856,000 | 870,000 | 849,000 | 867,000 | 1,333 | 867 |
| 2000-06-15 | 865,000 | 865,000 | 815,000 | 816,000 | 1,463 | 816 |
| 2000-06-14 | 868,000 | 890,000 | 864,000 | 890,000 | 2,644 | 890 |
| 2000-06-13 | 841,000 | 863,000 | 841,000 | 863,000 | 2,526 | 863 |
| 2000-06-12 | 858,000 | 858,000 | 840,000 | 851,000 | 564 | 851 |
| 2000-06-09 | 820,000 | 860,000 | 820,000 | 859,000 | 2,632 | 859 |
| 2000-06-08 | 860,000 | 860,000 | 818,000 | 824,000 | 1,098 | 824 |
| 2000-06-07 | 817,000 | 858,000 | 817,000 | 850,000 | 1,990 | 850 |
| 2000-06-06 | 791,000 | 816,000 | 785,000 | 787,000 | 1,882 | 787 |
| 2000-06-05 | 810,000 | 830,000 | 785,000 | 789,000 | 2,397 | 789 |
| 2000-06-02 | 834,000 | 835,000 | 805,000 | 809,000 | 1,904 | 809 |
| 2000-06-01 | 828,000 | 850,000 | 828,000 | 841,000 | 1,190 | 841 |
| 2000-05-31 | 851,000 | 854,000 | 825,000 | 825,000 | 1,379 | 825 |
| 2000-05-30 | 865,000 | 875,000 | 850,000 | 850,000 | 1,719 | 850 |
| 2000-05-29 | 900,000 | 900,000 | 850,000 | 860,000 | 977 | 860 |
| 2000-05-26 | 890,000 | 905,000 | 878,000 | 900,000 | 2,643 | 900 |
| 2000-05-25 | 885,000 | 888,000 | 865,000 | 885,000 | 1,493 | 885 |
| 2000-05-24 | 879,000 | 884,000 | 868,000 | 883,000 | 1,444 | 883 |
| 2000-05-23 | 864,000 | 881,000 | 854,000 | 879,000 | 1,882 | 879 |
| 2000-05-22 | 840,000 | 856,000 | 810,000 | 854,000 | 1,017 | 854 |
| 2000-05-19 | 852,000 | 870,000 | 842,000 | 860,000 | 1,624 | 860 |
| 2000-05-18 | 850,000 | 855,000 | 825,000 | 842,000 | 1,048 | 842 |
| 2000-05-17 | 873,000 | 876,000 | 850,000 | 850,000 | 1,416 | 850 |
| 2000-05-16 | 860,000 | 862,000 | 853,000 | 853,000 | 1,159 | 853 |
| 2000-05-15 | 892,000 | 899,000 | 881,000 | 885,000 | 1,687 | 885 |
| 2000-05-12 | 851,000 | 888,000 | 848,000 | 888,000 | 4,593 | 888 |
| 2000-05-11 | 820,000 | 853,000 | 815,000 | 831,000 | 2,442 | 831 |
| 2000-05-10 | 837,000 | 838,000 | 814,000 | 830,000 | 785 | 830 |
| 2000-05-09 | 848,000 | 855,000 | 826,000 | 830,000 | 906 | 830 |
| 2000-05-08 | 864,000 | 864,000 | 838,000 | 848,000 | 991 | 848 |
| 2000-05-02 | 817,000 | 836,000 | 810,000 | 834,000 | 1,219 | 834 |
| 2000-05-01 | 784,000 | 784,000 | 775,000 | 777,000 | 1,128 | 777 |
| 2000-04-28 | 796,000 | 799,000 | 791,000 | 795,000 | 2,327 | 795 |
| 2000-04-27 | 803,000 | 810,000 | 800,000 | 800,000 | 2,245 | 800 |
| 2000-04-26 | 826,000 | 830,000 | 820,000 | 823,000 | 1,745 | 823 |
| 2000-04-25 | 850,000 | 850,000 | 809,000 | 826,000 | 2,141 | 826 |
| 2000-04-24 | 800,000 | 870,000 | 800,000 | 854,000 | 2,899 | 854 |
| 2000-04-21 | 859,000 | 879,000 | 799,000 | 805,000 | 6,674 | 805 |
| 2000-04-20 | 870,000 | 875,000 | 858,000 | 865,000 | 4,045 | 865 |
| 2000-04-19 | 888,000 | 897,000 | 855,000 | 880,000 | 3,724 | 880 |
| 2000-04-18 | 858,000 | 888,000 | 845,000 | 877,000 | 5,611 | 877 |
| 2000-04-17 | 805,000 | 818,000 | 782,000 | 818,000 | 9,545 | 818 |
| 2000-04-14 | 756,000 | 825,000 | 752,000 | 775,000 | 5,544 | 775 |
| 2000-04-13 | 708,000 | 758,000 | 700,000 | 758,000 | 4,178 | 758 |
| 2000-04-12 | 710,000 | 710,000 | 690,000 | 698,000 | 3,908 | 698 |
| 2000-04-11 | 719,000 | 719,000 | 705,000 | 715,000 | 2,084 | 715 |
| 2000-04-10 | 736,000 | 740,000 | 720,000 | 721,000 | 2,025 | 721 |
| 2000-04-07 | 777,000 | 785,000 | 735,000 | 743,000 | 2,205 | 743 |
| 2000-04-06 | 790,000 | 790,000 | 765,000 | 777,000 | 1,378 | 777 |
| 2000-04-05 | 765,000 | 790,000 | 741,000 | 776,000 | 1,418 | 776 |
| 2000-04-04 | 750,000 | 761,000 | 745,000 | 760,000 | 2,255 | 760 |
| 2000-04-03 | 725,000 | 777,000 | 725,000 | 758,000 | 856 | 758 |
| 2000-03-31 | 787,000 | 788,000 | 730,000 | 735,000 | 1,234 | 735 |
| 2000-03-30 | 800,000 | 800,000 | 760,000 | 767,000 | 1,437 | 767 |
| 2000-03-29 | 785,000 | 812,000 | 783,000 | 803,000 | 2,941 | 803 |
| 2000-03-28 | 735,000 | 770,000 | 733,000 | 765,000 | 2,343 | 765 |
| 2000-03-27 | 731,000 | 733,000 | 725,000 | 731,000 | 1,484 | 731 |
| 2000-03-24 | 730,000 | 730,000 | 705,000 | 722,000 | 1,304 | 722 |
| 2000-03-23 | 729,000 | 739,000 | 718,000 | 730,000 | 2,434 | 730 |
| 2000-03-22 | 700,000 | 720,000 | 699,000 | 720,000 | 1,779 | 720 |
| 2000-03-21 | 697,000 | 709,000 | 695,000 | 704,000 | 1,434 | 704 |
| 2000-03-17 | 710,000 | 718,000 | 686,000 | 692,000 | 2,283 | 692 |
| 2000-03-16 | 702,000 | 705,000 | 695,000 | 699,000 | 1,005 | 699 |
| 2000-03-15 | 707,000 | 710,000 | 691,000 | 700,000 | 1,418 | 700 |
| 2000-03-14 | 700,000 | 724,000 | 700,000 | 718,000 | 2,708 | 718 |
| 2000-03-13 | 720,000 | 738,000 | 702,000 | 715,000 | 2,466 | 715 |
| 2000-03-10 | 688,000 | 729,000 | 688,000 | 729,000 | 2,793 | 729 |
| 2000-03-09 | 718,000 | 726,000 | 688,000 | 688,000 | 3,627 | 688 |
| 2000-03-08 | 721,000 | 731,000 | 711,000 | 728,000 | 2,320 | 728 |
| 2000-03-07 | 720,000 | 738,000 | 715,000 | 722,000 | 3,412 | 722 |
| 2000-03-06 | 761,000 | 775,000 | 701,000 | 715,000 | 3,388 | 715 |
| 2000-03-03 | 790,000 | 791,000 | 770,000 | 770,000 | 1,617 | 770 |
| 2000-03-02 | 815,000 | 816,000 | 792,000 | 795,000 | 1,590 | 795 |
| 2000-03-01 | 805,000 | 815,000 | 796,000 | 810,000 | 1,437 | 810 |
| 2000-02-29 | 785,000 | 800,000 | 771,000 | 785,000 | 3,995 | 785 |
| 2000-02-28 | 817,000 | 820,000 | 785,000 | 790,000 | 3,261 | 790 |
| 2000-02-25 | 803,000 | 813,000 | 791,000 | 797,000 | 3,116 | 797 |
| 2000-02-24 | 832,000 | 840,000 | 817,000 | 817,000 | 821 | 817 |
| 2000-02-23 | 868,000 | 868,000 | 800,000 | 829,000 | 1,794 | 829 |
| 2000-02-22 | 845,000 | 877,000 | 825,000 | 825,000 | 1,074 | 825 |
| 2000-02-21 | 830,000 | 834,000 | 818,000 | 822,000 | 1,254 | 822 |
| 2000-02-18 | 820,000 | 840,000 | 811,000 | 833,000 | 2,342 | 833 |
| 2000-02-17 | 830,000 | 859,000 | 821,000 | 822,000 | 1,315 | 822 |
| 2000-02-16 | 841,000 | 842,000 | 811,000 | 830,000 | 1,418 | 830 |
| 2000-02-15 | 908,000 | 910,000 | 830,000 | 853,000 | 2,057 | 853 |
| 2000-02-14 | 890,000 | 912,000 | 885,000 | 901,000 | 1,343 | 901 |
| 2000-02-10 | 920,000 | 924,000 | 891,000 | 900,000 | 1,876 | 900 |
| 2000-02-09 | 945,000 | 955,000 | 930,000 | 930,000 | 2,195 | 930 |
| 2000-02-08 | 950,000 | 997,000 | 935,000 | 951,000 | 2,707 | 951 |
| 2000-02-07 | 980,000 | 988,000 | 964,000 | 978,000 | 1,449 | 978 |
| 2000-02-04 | 1,010,000 | 1,020,000 | 980,000 | 1,000,000 | 2,571 | 1,000 |
| 2000-02-03 | 997,000 | 1,040,000 | 991,000 | 1,010,000 | 8,315 | 1,010 |
| 2000-02-02 | 948,000 | 985,000 | 928,000 | 967,000 | 5,179 | 967 |
| 2000-02-01 | 898,000 | 924,000 | 882,000 | 898,000 | 2,695 | 898 |
| 2000-01-31 | 891,000 | 909,000 | 888,000 | 888,000 | 1,813 | 888 |
| 2000-01-28 | 890,000 | 920,000 | 884,000 | 911,000 | 2,153 | 911 |
| 2000-01-27 | 920,000 | 929,000 | 890,000 | 900,000 | 2,987 | 900 |
| 2000-01-26 | 990,000 | 990,000 | 950,000 | 950,000 | 1,844 | 950 |
| 2000-01-25 | 990,000 | 1,000,000 | 955,000 | 990,000 | 2,585 | 990 |
| 2000-01-24 | 978,000 | 1,040,000 | 975,000 | 1,010,000 | 5,543 | 1,010 |
| 2000-01-21 | 965,000 | 978,000 | 945,000 | 970,000 | 2,842 | 970 |
| 2000-01-20 | 948,000 | 978,000 | 935,000 | 965,000 | 3,678 | 965 |
| 2000-01-19 | 930,000 | 938,000 | 906,000 | 938,000 | 2,709 | 938 |
| 2000-01-18 | 898,000 | 929,000 | 860,000 | 920,000 | 4,693 | 920 |
| 2000-01-17 | 930,000 | 930,000 | 880,000 | 890,000 | 1,935 | 890 |
| 2000-01-14 | 939,000 | 952,000 | 907,000 | 910,000 | 12,793 | 910 |
| 2000-01-13 | 859,000 | 909,000 | 853,000 | 909,000 | 7,912 | 909 |
| 2000-01-12 | 809,000 | 848,000 | 790,000 | 809,000 | 5,086 | 809 |
| 2000-01-11 | 760,000 | 800,000 | 752,000 | 799,000 | 3,323 | 799 |
| 2000-01-07 | 781,000 | 810,000 | 770,000 | 779,000 | 4,476 | 779 |
| 2000-01-06 | 755,000 | 800,000 | 755,000 | 771,000 | 2,572 | 771 |
| 2000-01-05 | 750,000 | 763,000 | 750,000 | 753,000 | 1,673 | 753 |
| 2000-01-04 | 782,000 | 782,000 | 750,000 | 752,000 | 798 | 752 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
