4676 (株)フジ・メディア・ホールディングス 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 | 765,000 | 796,000 | 754,000 | 796,000 | 1,846 | 3,980 |
| 2000-12-28 | 740,000 | 758,000 | 737,000 | 755,000 | 3,826 | 3,775 |
| 2000-12-27 | 720,000 | 734,000 | 719,000 | 730,000 | 2,152 | 3,650 |
| 2000-12-26 | 730,000 | 758,000 | 712,000 | 758,000 | 2,766 | 3,790 |
| 2000-12-25 | 790,000 | 793,000 | 730,000 | 735,000 | 4,428 | 3,675 |
| 2000-12-22 | 740,000 | 781,000 | 736,000 | 765,000 | 4,855 | 3,825 |
| 2000-12-21 | 746,000 | 769,000 | 726,000 | 726,000 | 3,991 | 3,630 |
| 2000-12-20 | 850,000 | 870,000 | 810,000 | 826,000 | 3,761 | 4,130 |
| 2000-12-19 | 960,000 | 961,000 | 870,000 | 910,000 | 3,485 | 4,550 |
| 2000-12-18 | 1,030,000 | 1,040,000 | 980,000 | 1,020,000 | 2,113 | 5,100 |
| 2000-12-15 | 1,080,000 | 1,110,000 | 1,050,000 | 1,070,000 | 2,373 | 5,350 |
| 2000-12-14 | 1,090,000 | 1,110,000 | 1,070,000 | 1,110,000 | 2,232 | 5,550 |
| 2000-12-13 | 1,130,000 | 1,140,000 | 1,090,000 | 1,110,000 | 2,581 | 5,550 |
| 2000-12-12 | 1,070,000 | 1,180,000 | 1,050,000 | 1,150,000 | 8,170 | 5,750 |
| 2000-12-11 | 1,010,000 | 1,040,000 | 1,000,000 | 1,030,000 | 4,035 | 5,150 |
| 2000-12-08 | 980,000 | 992,000 | 970,000 | 983,000 | 3,541 | 4,915 |
| 2000-12-07 | 970,000 | 980,000 | 949,000 | 970,000 | 1,836 | 4,850 |
| 2000-12-06 | 965,000 | 990,000 | 958,000 | 980,000 | 5,327 | 4,900 |
| 2000-12-05 | 936,000 | 945,000 | 895,000 | 935,000 | 2,676 | 4,675 |
| 2000-12-04 | 916,000 | 935,000 | 866,000 | 926,000 | 4,672 | 4,630 |
| 2000-12-01 | 929,000 | 940,000 | 912,000 | 917,000 | 3,916 | 4,585 |
| 2000-11-30 | 992,000 | 1,000,000 | 961,000 | 979,000 | 2,986 | 4,895 |
| 2000-11-29 | 1,050,000 | 1,050,000 | 995,000 | 1,010,000 | 3,556 | 5,050 |
| 2000-11-28 | 1,080,000 | 1,100,000 | 1,050,000 | 1,070,000 | 1,852 | 5,350 |
| 2000-11-27 | 1,080,000 | 1,090,000 | 1,020,000 | 1,090,000 | 2,958 | 5,450 |
| 2000-11-24 | 1,060,000 | 1,090,000 | 1,040,000 | 1,060,000 | 1,331 | 5,300 |
| 2000-11-22 | 1,020,000 | 1,070,000 | 1,010,000 | 1,060,000 | 2,818 | 5,300 |
| 2000-11-21 | 1,120,000 | 1,120,000 | 1,040,000 | 1,060,000 | 2,319 | 5,300 |
| 2000-11-20 | 1,160,000 | 1,160,000 | 1,100,000 | 1,140,000 | 1,162 | 5,700 |
| 2000-11-17 | 1,160,000 | 1,180,000 | 1,130,000 | 1,160,000 | 1,122 | 5,800 |
| 2000-11-16 | 1,210,000 | 1,220,000 | 1,170,000 | 1,170,000 | 1,399 | 5,850 |
| 2000-11-15 | 1,290,000 | 1,290,000 | 1,200,000 | 1,250,000 | 2,692 | 6,250 |
| 2000-11-14 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 497 | 6,250 |
| 2000-11-13 | 1,230,000 | 1,280,000 | 1,220,000 | 1,280,000 | 733 | 6,400 |
| 2000-11-10 | 1,260,000 | 1,280,000 | 1,250,000 | 1,260,000 | 592 | 6,300 |
| 2000-11-09 | 1,330,000 | 1,330,000 | 1,280,000 | 1,290,000 | 573 | 6,450 |
| 2000-11-08 | 1,310,000 | 1,330,000 | 1,300,000 | 1,330,000 | 1,514 | 6,650 |
| 2000-11-07 | 1,310,000 | 1,320,000 | 1,280,000 | 1,310,000 | 999 | 6,550 |
| 2000-11-06 | 1,260,000 | 1,310,000 | 1,250,000 | 1,290,000 | 2,673 | 6,450 |
| 2000-11-02 | 1,240,000 | 1,250,000 | 1,210,000 | 1,240,000 | 2,433 | 6,200 |
| 2000-11-01 | 1,240,000 | 1,250,000 | 1,130,000 | 1,240,000 | 3,192 | 6,200 |
| 2000-10-31 | 1,340,000 | 1,340,000 | 1,160,000 | 1,200,000 | 3,099 | 6,000 |
| 2000-10-30 | 1,390,000 | 1,390,000 | 1,350,000 | 1,360,000 | 1,245 | 6,800 |
| 2000-10-27 | 1,410,000 | 1,410,000 | 1,360,000 | 1,390,000 | 1,340 | 6,950 |
| 2000-10-26 | 1,410,000 | 1,420,000 | 1,380,000 | 1,420,000 | 812 | 7,100 |
| 2000-10-25 | 1,430,000 | 1,450,000 | 1,420,000 | 1,440,000 | 1,148 | 7,200 |
| 2000-10-24 | 1,440,000 | 1,440,000 | 1,410,000 | 1,430,000 | 518 | 7,150 |
| 2000-10-23 | 1,430,000 | 1,450,000 | 1,420,000 | 1,430,000 | 887 | 7,150 |
| 2000-10-20 | 1,450,000 | 1,470,000 | 1,440,000 | 1,450,000 | 1,643 | 7,250 |
| 2000-10-19 | 1,420,000 | 1,450,000 | 1,420,000 | 1,440,000 | 847 | 7,200 |
| 2000-10-18 | 1,440,000 | 1,450,000 | 1,410,000 | 1,440,000 | 574 | 7,200 |
| 2000-10-17 | 1,420,000 | 1,480,000 | 1,410,000 | 1,480,000 | 1,290 | 7,400 |
| 2000-10-16 | 1,450,000 | 1,450,000 | 1,420,000 | 1,440,000 | 1,314 | 7,200 |
| 2000-10-13 | 1,410,000 | 1,450,000 | 1,400,000 | 1,450,000 | 947 | 7,250 |
| 2000-10-12 | 1,390,000 | 1,450,000 | 1,390,000 | 1,450,000 | 859 | 7,250 |
| 2000-10-11 | 1,420,000 | 1,440,000 | 1,410,000 | 1,430,000 | 670 | 7,150 |
| 2000-10-10 | 1,420,000 | 1,450,000 | 1,410,000 | 1,450,000 | 1,139 | 7,250 |
| 2000-10-06 | 1,380,000 | 1,430,000 | 1,380,000 | 1,430,000 | 1,057 | 7,150 |
| 2000-10-05 | 1,400,000 | 1,420,000 | 1,360,000 | 1,390,000 | 1,046 | 6,950 |
| 2000-10-04 | 1,380,000 | 1,400,000 | 1,350,000 | 1,390,000 | 2,651 | 6,950 |
| 2000-10-03 | 1,400,000 | 1,420,000 | 1,380,000 | 1,400,000 | 1,627 | 7,000 |
| 2000-10-02 | 1,400,000 | 1,430,000 | 1,380,000 | 1,420,000 | 1,786 | 7,100 |
| 2000-09-29 | 1,390,000 | 1,410,000 | 1,370,000 | 1,400,000 | 1,307 | 7,000 |
| 2000-09-28 | 1,410,000 | 1,410,000 | 1,350,000 | 1,350,000 | 1,419 | 6,750 |
| 2000-09-27 | 1,440,000 | 1,450,000 | 1,410,000 | 1,450,000 | 981 | 7,250 |
| 2000-09-26 | 1,460,000 | 1,460,000 | 1,440,000 | 1,450,000 | 813 | 7,250 |
| 2000-09-25 | 1,430,000 | 1,450,000 | 1,410,000 | 1,420,000 | 661 | 7,100 |
| 2000-09-22 | 1,430,000 | 1,440,000 | 1,410,000 | 1,420,000 | 1,452 | 7,100 |
| 2000-09-21 | 1,460,000 | 1,480,000 | 1,450,000 | 1,460,000 | 1,654 | 7,300 |
| 2000-09-20 | 1,470,000 | 1,500,000 | 1,450,000 | 1,470,000 | 2,396 | 7,350 |
| 2000-09-19 | 1,440,000 | 1,470,000 | 1,430,000 | 1,470,000 | 1,751 | 7,350 |
| 2000-09-18 | 1,430,000 | 1,470,000 | 1,420,000 | 1,470,000 | 1,334 | 7,350 |
| 2000-09-14 | 1,460,000 | 1,460,000 | 1,420,000 | 1,450,000 | 1,856 | 7,250 |
| 2000-09-13 | 1,440,000 | 1,500,000 | 1,440,000 | 1,460,000 | 2,302 | 7,300 |
| 2000-09-12 | 1,430,000 | 1,450,000 | 1,420,000 | 1,430,000 | 812 | 7,150 |
| 2000-09-11 | 1,500,000 | 1,500,000 | 1,450,000 | 1,450,000 | 655 | 7,250 |
| 2000-09-08 | 1,480,000 | 1,490,000 | 1,450,000 | 1,490,000 | 1,789 | 7,450 |
| 2000-09-07 | 1,460,000 | 1,490,000 | 1,440,000 | 1,470,000 | 2,218 | 7,350 |
| 2000-09-06 | 1,470,000 | 1,480,000 | 1,460,000 | 1,470,000 | 482 | 7,350 |
| 2000-09-05 | 1,480,000 | 1,490,000 | 1,470,000 | 1,490,000 | 1,210 | 7,450 |
| 2000-09-04 | 1,500,000 | 1,510,000 | 1,470,000 | 1,500,000 | 2,041 | 7,500 |
| 2000-09-01 | 1,490,000 | 1,510,000 | 1,470,000 | 1,490,000 | 3,163 | 7,450 |
| 2000-08-31 | 1,590,000 | 1,600,000 | 1,440,000 | 1,490,000 | 10,916 | 7,450 |
| 2000-08-30 | 1,580,000 | 1,620,000 | 1,560,000 | 1,590,000 | 6,851 | 7,950 |
| 2000-08-29 | 1,550,000 | 1,570,000 | 1,530,000 | 1,560,000 | 2,535 | 7,800 |
| 2000-08-28 | 1,570,000 | 1,570,000 | 1,520,000 | 1,550,000 | 3,230 | 7,750 |
| 2000-08-25 | 1,580,000 | 1,590,000 | 1,540,000 | 1,570,000 | 2,467 | 7,850 |
| 2000-08-24 | 1,540,000 | 1,580,000 | 1,500,000 | 1,570,000 | 5,986 | 7,850 |
| 2000-08-23 | 1,570,000 | 1,580,000 | 1,520,000 | 1,540,000 | 3,418 | 7,700 |
| 2000-08-22 | 1,610,000 | 1,610,000 | 1,560,000 | 1,600,000 | 2,187 | 8,000 |
| 2000-08-21 | 1,610,000 | 1,620,000 | 1,560,000 | 1,590,000 | 6,307 | 7,950 |
| 2000-08-18 | 1,550,000 | 1,630,000 | 1,530,000 | 1,580,000 | 10,581 | 7,900 |
| 2000-08-17 | 1,490,000 | 1,500,000 | 1,420,000 | 1,460,000 | 2,033 | 7,300 |
| 2000-08-16 | 1,510,000 | 1,540,000 | 1,490,000 | 1,510,000 | 4,014 | 7,550 |
| 2000-08-15 | 1,410,000 | 1,520,000 | 1,410,000 | 1,510,000 | 4,916 | 7,550 |
| 2000-08-14 | 1,440,000 | 1,450,000 | 1,400,000 | 1,420,000 | 2,024 | 7,100 |
| 2000-08-11 | 1,400,000 | 1,470,000 | 1,390,000 | 1,470,000 | 1,625 | 7,350 |
| 2000-08-10 | 1,440,000 | 1,460,000 | 1,400,000 | 1,420,000 | 2,043 | 7,100 |
| 2000-08-09 | 1,440,000 | 1,460,000 | 1,410,000 | 1,440,000 | 963 | 7,200 |
| 2000-08-08 | 1,470,000 | 1,470,000 | 1,420,000 | 1,460,000 | 731 | 7,300 |
| 2000-08-07 | 1,430,000 | 1,470,000 | 1,430,000 | 1,470,000 | 1,215 | 7,350 |
| 2000-08-04 | 1,470,000 | 1,500,000 | 1,410,000 | 1,450,000 | 2,021 | 7,250 |
| 2000-08-03 | 1,520,000 | 1,530,000 | 1,460,000 | 1,490,000 | 1,241 | 7,450 |
| 2000-08-02 | 1,510,000 | 1,540,000 | 1,480,000 | 1,500,000 | 2,392 | 7,500 |
| 2000-08-01 | 1,390,000 | 1,510,000 | 1,390,000 | 1,510,000 | 1,886 | 7,550 |
| 2000-07-31 | 1,340,000 | 1,410,000 | 1,330,000 | 1,410,000 | 900 | 7,050 |
| 2000-07-28 | 1,430,000 | 1,430,000 | 1,350,000 | 1,380,000 | 2,010 | 6,900 |
| 2000-07-27 | 1,490,000 | 1,490,000 | 1,440,000 | 1,480,000 | 1,121 | 7,400 |
| 2000-07-26 | 1,490,000 | 1,500,000 | 1,460,000 | 1,490,000 | 541 | 7,450 |
| 2000-07-25 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 1,126 | 7,400 |
| 2000-07-24 | 1,510,000 | 1,520,000 | 1,470,000 | 1,510,000 | 692 | 7,550 |
| 2000-07-21 | 1,550,000 | 1,550,000 | 1,510,000 | 1,510,000 | 564 | 7,550 |
| 2000-07-19 | 1,500,000 | 1,550,000 | 1,490,000 | 1,550,000 | 1,236 | 7,750 |
| 2000-07-18 | 1,550,000 | 1,550,000 | 1,510,000 | 1,520,000 | 1,109 | 7,600 |
| 2000-07-17 | 1,570,000 | 1,580,000 | 1,540,000 | 1,550,000 | 1,204 | 7,750 |
| 2000-07-14 | 1,550,000 | 1,560,000 | 1,530,000 | 1,560,000 | 1,151 | 7,800 |
| 2000-07-13 | 1,570,000 | 1,570,000 | 1,530,000 | 1,550,000 | 1,058 | 7,750 |
| 2000-07-12 | 1,590,000 | 1,590,000 | 1,550,000 | 1,570,000 | 1,362 | 7,850 |
| 2000-07-11 | 1,580,000 | 1,590,000 | 1,560,000 | 1,590,000 | 1,166 | 7,950 |
| 2000-07-10 | 1,620,000 | 1,620,000 | 1,570,000 | 1,590,000 | 1,366 | 7,950 |
| 2000-07-07 | 1,630,000 | 1,630,000 | 1,600,000 | 1,600,000 | 962 | 8,000 |
| 2000-07-06 | 1,610,000 | 1,650,000 | 1,570,000 | 1,640,000 | 1,711 | 8,200 |
| 2000-07-05 | 1,600,000 | 1,610,000 | 1,580,000 | 1,600,000 | 796 | 8,000 |
| 2000-07-04 | 1,630,000 | 1,640,000 | 1,570,000 | 1,600,000 | 2,333 | 8,000 |
| 2000-07-03 | 1,660,000 | 1,690,000 | 1,600,000 | 1,620,000 | 2,255 | 8,100 |
| 2000-06-30 | 1,720,000 | 1,770,000 | 1,660,000 | 1,660,000 | 2,331 | 8,300 |
| 2000-06-29 | 1,620,000 | 1,730,000 | 1,610,000 | 1,720,000 | 2,436 | 8,600 |
| 2000-06-28 | 1,590,000 | 1,610,000 | 1,580,000 | 1,590,000 | 1,309 | 7,950 |
| 2000-06-27 | 1,590,000 | 1,620,000 | 1,570,000 | 1,600,000 | 802 | 8,000 |
| 2000-06-26 | 1,630,000 | 1,640,000 | 1,580,000 | 1,600,000 | 1,171 | 8,000 |
| 2000-06-23 | 1,680,000 | 1,690,000 | 1,660,000 | 1,680,000 | 341 | 8,400 |
| 2000-06-22 | 1,700,000 | 1,710,000 | 1,680,000 | 1,710,000 | 1,035 | 8,550 |
| 2000-06-21 | 1,640,000 | 1,670,000 | 1,630,000 | 1,670,000 | 724 | 8,350 |
| 2000-06-20 | 1,610,000 | 1,650,000 | 1,590,000 | 1,640,000 | 872 | 8,200 |
| 2000-06-19 | 1,570,000 | 1,600,000 | 1,560,000 | 1,600,000 | 381 | 8,000 |
| 2000-06-16 | 1,600,000 | 1,650,000 | 1,570,000 | 1,600,000 | 938 | 8,000 |
| 2000-06-15 | 1,630,000 | 1,640,000 | 1,590,000 | 1,590,000 | 675 | 7,950 |
| 2000-06-14 | 1,670,000 | 1,680,000 | 1,620,000 | 1,660,000 | 943 | 8,300 |
| 2000-06-13 | 1,680,000 | 1,710,000 | 1,660,000 | 1,690,000 | 602 | 8,450 |
| 2000-06-12 | 1,720,000 | 1,730,000 | 1,690,000 | 1,710,000 | 592 | 8,550 |
| 2000-06-09 | 1,780,000 | 1,790,000 | 1,740,000 | 1,750,000 | 1,071 | 8,750 |
| 2000-06-08 | 1,830,000 | 1,830,000 | 1,750,000 | 1,770,000 | 1,350 | 8,850 |
| 2000-06-07 | 1,820,000 | 1,850,000 | 1,810,000 | 1,820,000 | 1,840 | 9,100 |
| 2000-06-06 | 1,790,000 | 1,830,000 | 1,760,000 | 1,830,000 | 1,378 | 9,150 |
| 2000-06-05 | 1,830,000 | 1,840,000 | 1,770,000 | 1,780,000 | 2,521 | 8,900 |
| 2000-06-02 | 1,780,000 | 1,800,000 | 1,760,000 | 1,770,000 | 3,119 | 8,850 |
| 2000-06-01 | 1,620,000 | 1,710,000 | 1,600,000 | 1,690,000 | 1,608 | 8,450 |
| 2000-05-31 | 1,600,000 | 1,650,000 | 1,600,000 | 1,640,000 | 2,453 | 8,200 |
| 2000-05-30 | 1,580,000 | 1,580,000 | 1,540,000 | 1,540,000 | 934 | 7,700 |
| 2000-05-29 | 1,560,000 | 1,610,000 | 1,500,000 | 1,550,000 | 1,572 | 7,750 |
| 2000-05-26 | 1,520,000 | 1,650,000 | 1,520,000 | 1,560,000 | 1,345 | 7,800 |
| 2000-05-25 | 1,660,000 | 1,660,000 | 1,510,000 | 1,550,000 | 4,774 | 7,750 |
| 2000-05-24 | 1,350,000 | 1,540,000 | 1,300,000 | 1,540,000 | 5,231 | 7,700 |
| 2000-05-23 | 1,750,000 | 1,760,000 | 1,460,000 | 1,500,000 | 3,140 | 7,500 |
| 2000-05-22 | 1,750,000 | 1,750,000 | 1,680,000 | 1,690,000 | 1,573 | 8,450 |
| 2000-05-19 | 1,690,000 | 1,810,000 | 1,670,000 | 1,810,000 | 1,253 | 9,050 |
| 2000-05-18 | 1,760,000 | 1,770,000 | 1,690,000 | 1,690,000 | 1,115 | 8,450 |
| 2000-05-17 | 1,800,000 | 1,840,000 | 1,740,000 | 1,820,000 | 1,358 | 9,100 |
| 2000-05-16 | 1,780,000 | 1,790,000 | 1,750,000 | 1,770,000 | 667 | 8,850 |
| 2000-05-15 | 1,830,000 | 1,840,000 | 1,760,000 | 1,770,000 | 524 | 8,850 |
| 2000-05-12 | 1,780,000 | 1,820,000 | 1,750,000 | 1,800,000 | 1,175 | 9,000 |
| 2000-05-11 | 1,720,000 | 1,730,000 | 1,660,000 | 1,690,000 | 1,431 | 8,450 |
| 2000-05-10 | 1,740,000 | 1,830,000 | 1,620,000 | 1,830,000 | 1,820 | 9,150 |
| 2000-05-09 | 1,830,000 | 1,830,000 | 1,760,000 | 1,800,000 | 790 | 9,000 |
| 2000-05-08 | 1,900,000 | 1,920,000 | 1,840,000 | 1,860,000 | 771 | 9,300 |
| 2000-05-02 | 1,920,000 | 1,920,000 | 1,870,000 | 1,900,000 | 966 | 9,500 |
| 2000-05-01 | 1,800,000 | 1,890,000 | 1,800,000 | 1,890,000 | 1,455 | 9,450 |
| 2000-04-28 | 1,850,000 | 1,890,000 | 1,800,000 | 1,800,000 | 1,408 | 9,000 |
| 2000-04-27 | 1,900,000 | 1,900,000 | 1,820,000 | 1,820,000 | 1,210 | 9,100 |
| 2000-04-26 | 1,900,000 | 1,930,000 | 1,880,000 | 1,930,000 | 2,311 | 9,650 |
| 2000-04-25 | 1,890,000 | 1,920,000 | 1,840,000 | 1,880,000 | 8,082 | 9,400 |
| 2000-04-24 | 1,880,000 | 1,880,000 | 1,770,000 | 1,790,000 | 3,165 | 8,950 |
| 2000-04-21 | 1,680,000 | 1,680,000 | 1,580,000 | 1,670,000 | 1,842 | 8,350 |
| 2000-04-20 | 1,520,000 | 1,690,000 | 1,470,000 | 1,630,000 | 1,993 | 8,150 |
| 2000-04-19 | 1,410,000 | 1,550,000 | 1,410,000 | 1,550,000 | 3,081 | 7,750 |
| 2000-04-18 | 1,450,000 | 1,460,000 | 1,260,000 | 1,350,000 | 3,640 | 6,750 |
| 2000-04-17 | 1,390,000 | 1,400,000 | 1,320,000 | 1,320,000 | 3,778 | 6,600 |
| 2000-04-14 | 1,600,000 | 1,680,000 | 1,550,000 | 1,620,000 | 2,470 | 8,100 |
| 2000-04-13 | 1,640,000 | 1,700,000 | 1,580,000 | 1,600,000 | 2,463 | 8,000 |
| 2000-04-12 | 1,720,000 | 1,740,000 | 1,630,000 | 1,730,000 | 4,004 | 8,650 |
| 2000-04-11 | 1,840,000 | 1,960,000 | 1,810,000 | 1,810,000 | 2,541 | 9,050 |
| 2000-04-10 | 1,760,000 | 1,950,000 | 1,750,000 | 1,930,000 | 6,587 | 9,650 |
| 2000-04-07 | 1,570,000 | 1,690,000 | 1,550,000 | 1,670,000 | 2,945 | 8,350 |
| 2000-04-06 | 1,600,000 | 1,680,000 | 1,510,000 | 1,510,000 | 2,328 | 7,550 |
| 2000-04-05 | 1,550,000 | 1,700,000 | 1,490,000 | 1,620,000 | 4,111 | 8,100 |
| 2000-04-04 | 1,700,000 | 1,720,000 | 1,610,000 | 1,650,000 | 1,866 | 8,250 |
| 2000-04-03 | 1,720,000 | 1,810,000 | 1,650,000 | 1,760,000 | 2,310 | 8,800 |
| 2000-03-31 | 1,840,000 | 1,920,000 | 1,760,000 | 1,780,000 | 1,949 | 8,900 |
| 2000-03-30 | 1,970,000 | 2,030,000 | 1,880,000 | 1,900,000 | 2,839 | 9,500 |
| 2000-03-29 | 1,840,000 | 1,940,000 | 1,790,000 | 1,940,000 | 3,357 | 9,700 |
| 2000-03-28 | 1,770,000 | 1,810,000 | 1,670,000 | 1,810,000 | 1,302 | 9,050 |
| 2000-03-27 | 1,760,000 | 1,810,000 | 1,640,000 | 1,800,000 | 2,353 | 9,000 |
| 2000-03-24 | 1,760,000 | 1,810,000 | 1,710,000 | 1,750,000 | 1,595 | 8,750 |
| 2000-03-23 | 1,870,000 | 1,900,000 | 1,730,000 | 1,880,000 | 2,944 | 9,400 |
| 2000-03-22 | 2,030,000 | 2,060,000 | 1,760,000 | 1,780,000 | 2,291 | 8,900 |
| 2000-03-21 | 2,110,000 | 2,120,000 | 1,990,000 | 2,000,000 | 1,818 | 10,000 |
| 2000-03-17 | 2,100,000 | 2,190,000 | 2,030,000 | 2,150,000 | 3,267 | 10,750 |
| 2000-03-16 | 1,860,000 | 2,060,000 | 1,850,000 | 2,020,000 | 6,653 | 10,100 |
| 2000-03-15 | 1,610,000 | 1,880,000 | 1,520,000 | 1,800,000 | 5,106 | 9,000 |
| 2000-03-14 | 1,500,000 | 1,860,000 | 1,500,000 | 1,640,000 | 5,181 | 8,200 |
| 2000-03-13 | 1,850,000 | 1,860,000 | 1,560,000 | 1,560,000 | 2,114 | 7,800 |
| 2000-03-10 | 2,100,000 | 2,230,000 | 1,860,000 | 1,860,000 | 3,088 | 9,300 |
| 2000-03-09 | 2,330,000 | 2,350,000 | 2,260,000 | 2,260,000 | 1,207 | 11,300 |
| 2000-03-08 | 2,200,000 | 2,350,000 | 2,200,000 | 2,340,000 | 1,257 | 11,700 |
| 2000-03-07 | 2,180,000 | 2,350,000 | 2,130,000 | 2,320,000 | 1,466 | 11,600 |
| 2000-03-06 | 2,400,000 | 2,430,000 | 2,200,000 | 2,260,000 | 2,171 | 11,300 |
| 2000-03-03 | 2,430,000 | 2,470,000 | 2,330,000 | 2,340,000 | 2,465 | 11,700 |
| 2000-03-02 | 2,620,000 | 2,640,000 | 2,510,000 | 2,550,000 | 1,294 | 12,750 |
| 2000-03-01 | 2,560,000 | 2,650,000 | 2,500,000 | 2,650,000 | 1,929 | 13,250 |
| 2000-02-29 | 2,450,000 | 2,520,000 | 2,430,000 | 2,440,000 | 903 | 12,200 |
| 2000-02-28 | 2,360,000 | 2,600,000 | 2,360,000 | 2,480,000 | 1,633 | 12,400 |
| 2000-02-25 | 2,650,000 | 2,650,000 | 2,400,000 | 2,400,000 | 1,462 | 12,000 |
| 2000-02-24 | 2,530,000 | 2,640,000 | 2,530,000 | 2,570,000 | 1,040 | 12,850 |
| 2000-02-23 | 2,520,000 | 2,550,000 | 2,380,000 | 2,450,000 | 2,496 | 12,250 |
| 2000-02-22 | 2,850,000 | 2,860,000 | 2,540,000 | 2,600,000 | 2,108 | 13,000 |
| 2000-02-21 | 2,740,000 | 2,930,000 | 2,700,000 | 2,870,000 | 3,438 | 14,350 |
| 2000-02-18 | 2,820,000 | 2,890,000 | 2,660,000 | 2,660,000 | 2,824 | 13,300 |
| 2000-02-17 | 2,600,000 | 2,780,000 | 2,530,000 | 2,780,000 | 2,028 | 13,900 |
| 2000-02-16 | 2,550,000 | 2,660,000 | 2,450,000 | 2,610,000 | 2,299 | 13,050 |
| 2000-02-15 | 2,620,000 | 2,780,000 | 2,530,000 | 2,590,000 | 4,918 | 12,950 |
| 2000-02-14 | 2,250,000 | 2,580,000 | 2,230,000 | 2,540,000 | 3,856 | 12,700 |
| 2000-02-10 | 2,330,000 | 2,450,000 | 2,230,000 | 2,280,000 | 3,266 | 11,400 |
| 2000-02-09 | 2,280,000 | 2,540,000 | 2,230,000 | 2,370,000 | 5,594 | 11,850 |
| 2000-02-08 | 2,000,000 | 2,250,000 | 1,980,000 | 2,160,000 | 8,891 | 10,800 |
| 2000-02-07 | 1,850,000 | 1,990,000 | 1,850,000 | 1,950,000 | 1,797 | 9,750 |
| 2000-02-04 | 1,920,000 | 1,950,000 | 1,840,000 | 1,850,000 | 3,036 | 9,250 |
| 2000-02-03 | 1,750,000 | 1,890,000 | 1,750,000 | 1,890,000 | 6,181 | 9,450 |
| 2000-02-02 | 1,750,000 | 1,810,000 | 1,730,000 | 1,730,000 | 6,016 | 8,650 |
| 2000-02-01 | 1,660,000 | 1,740,000 | 1,600,000 | 1,720,000 | 2,030 | 8,600 |
| 2000-01-31 | 1,560,000 | 1,680,000 | 1,560,000 | 1,650,000 | 1,958 | 8,250 |
| 2000-01-28 | 1,580,000 | 1,640,000 | 1,570,000 | 1,600,000 | 2,321 | 8,000 |
| 2000-01-27 | 1,560,000 | 1,590,000 | 1,520,000 | 1,560,000 | 1,019 | 7,800 |
| 2000-01-26 | 1,570,000 | 1,600,000 | 1,530,000 | 1,600,000 | 993 | 8,000 |
| 2000-01-25 | 1,470,000 | 1,560,000 | 1,450,000 | 1,550,000 | 2,024 | 7,750 |
| 2000-01-24 | 1,450,000 | 1,500,000 | 1,430,000 | 1,500,000 | 1,622 | 7,500 |
| 2000-01-21 | 1,490,000 | 1,510,000 | 1,420,000 | 1,450,000 | 1,338 | 7,250 |
| 2000-01-20 | 1,570,000 | 1,590,000 | 1,500,000 | 1,510,000 | 1,636 | 7,550 |
| 2000-01-19 | 1,580,000 | 1,580,000 | 1,480,000 | 1,510,000 | 1,199 | 7,550 |
| 2000-01-18 | 1,500,000 | 1,610,000 | 1,480,000 | 1,550,000 | 1,822 | 7,750 |
| 2000-01-17 | 1,500,000 | 1,580,000 | 1,500,000 | 1,510,000 | 2,066 | 7,550 |
| 2000-01-14 | 1,600,000 | 1,660,000 | 1,480,000 | 1,500,000 | 2,633 | 7,500 |
| 2000-01-13 | 1,660,000 | 1,820,000 | 1,600,000 | 1,610,000 | 5,112 | 8,050 |
| 2000-01-12 | 1,490,000 | 1,690,000 | 1,470,000 | 1,690,000 | 6,307 | 8,450 |
| 2000-01-11 | 1,490,000 | 1,490,000 | 1,440,000 | 1,490,000 | 2,765 | 7,450 |
| 2000-01-07 | 1,230,000 | 1,290,000 | 1,170,000 | 1,290,000 | 2,073 | 6,450 |
| 2000-01-06 | 1,320,000 | 1,320,000 | 1,240,000 | 1,250,000 | 1,627 | 6,250 |
| 2000-01-05 | 1,300,000 | 1,330,000 | 1,250,000 | 1,300,000 | 2,231 | 6,500 |
| 2000-01-04 | 1,420,000 | 1,440,000 | 1,400,000 | 1,400,000 | 799 | 7,000 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
