4689 LINEヤフー(株) 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 | 6,799,870 | 6,839,810 | 6,720,000 | 6,720,000 | 49 | 131.25 |
| 2000-12-28 | 6,510,080 | 6,850,050 | 6,499,840 | 6,700,030 | 80 | 130.86 |
| 2000-12-27 | 6,499,840 | 6,850,050 | 6,439,940 | 6,779,900 | 181 | 132.42 |
| 2000-12-26 | 6,499,840 | 6,499,840 | 6,210,050 | 6,349,820 | 75 | 124.02 |
| 2000-12-25 | 6,499,840 | 6,680,060 | 6,400,000 | 6,479,870 | 81 | 126.56 |
| 2000-12-22 | 5,609,980 | 5,960,190 | 5,609,980 | 5,899,780 | 116 | 115.23 |
| 2000-12-21 | 5,499,900 | 5,600,260 | 5,120,000 | 5,199,870 | 274 | 101.56 |
| 2000-12-20 | 5,709,820 | 6,300,160 | 5,709,820 | 5,910,020 | 228 | 115.43 |
| 2000-12-19 | 6,750,210 | 6,750,210 | 6,400,000 | 6,470,140 | 206 | 126.37 |
| 2000-12-18 | 7,090,180 | 7,090,180 | 6,680,060 | 7,050,240 | 225 | 137.70 |
| 2000-12-15 | 7,649,790 | 7,699,970 | 7,260,160 | 7,289,860 | 127 | 142.38 |
| 2000-12-14 | 7,989,760 | 8,249,860 | 7,949,820 | 7,949,820 | 93 | 155.27 |
| 2000-12-13 | 8,339,970 | 8,489,980 | 7,810,050 | 8,480,260 | 179 | 165.63 |
| 2000-12-12 | 8,800,260 | 8,800,260 | 8,050,180 | 8,350,210 | 166 | 163.09 |
| 2000-12-11 | 8,730,110 | 8,949,760 | 8,620,030 | 8,840,190 | 222 | 172.66 |
| 2000-12-08 | 7,799,810 | 8,459,780 | 7,549,950 | 8,459,780 | 233 | 165.23 |
| 2000-12-07 | 8,180,220 | 8,600,060 | 8,000,000 | 8,000,000 | 294 | 156.25 |
| 2000-12-06 | 8,880,130 | 8,880,130 | 8,880,130 | 8,880,130 | 232 | 173.44 |
| 2000-12-05 | 7,960,060 | 8,050,180 | 7,669,760 | 7,880,190 | 188 | 153.91 |
| 2000-12-04 | 7,399,940 | 7,920,130 | 7,340,030 | 7,860,220 | 289 | 153.52 |
| 2000-12-01 | 6,539,780 | 7,190,020 | 6,539,780 | 7,150,080 | 304 | 139.65 |
| 2000-11-30 | 6,900,220 | 7,150,080 | 6,499,840 | 6,799,870 | 233 | 132.81 |
| 2000-11-29 | 7,150,080 | 7,200,260 | 6,850,050 | 7,000,060 | 305 | 136.72 |
| 2000-11-28 | 6,499,840 | 7,750,140 | 6,020,100 | 7,750,140 | 464 | 151.37 |
| 2000-11-27 | 7,009,790 | 7,300,100 | 6,499,840 | 6,750,210 | 880 | 131.84 |
| 2000-11-24 | 6,920,190 | 6,920,190 | 6,920,190 | 6,920,190 | 221 | 135.16 |
| 2000-11-22 | 8,320,000 | 8,330,240 | 7,920,130 | 7,920,130 | 300 | 154.69 |
| 2000-11-21 | 8,999,940 | 9,399,810 | 8,909,820 | 8,920,060 | 362 | 174.22 |
| 2000-11-20 | 10,449,900 | 10,549,800 | 9,600,000 | 9,800,190 | 140 | 191.41 |
| 2000-11-17 | 10,900,000 | 10,900,000 | 10,449,900 | 10,449,900 | 66 | 204.10 |
| 2000-11-16 | 11,200,000 | 11,200,000 | 10,599,900 | 10,900,000 | 20 | 212.89 |
| 2000-11-15 | 11,700,200 | 12,000,300 | 11,550,200 | 11,550,200 | 52 | 225.59 |
| 2000-11-14 | 10,500,100 | 10,950,100 | 10,500,100 | 10,900,000 | 60 | 212.89 |
| 2000-11-13 | 9,900,030 | 10,449,900 | 9,800,190 | 10,299,900 | 124 | 201.17 |
| 2000-11-10 | 11,500,000 | 11,800,100 | 11,299,800 | 11,299,800 | 64 | 220.70 |
| 2000-11-09 | 12,449,800 | 12,749,800 | 11,899,900 | 12,000,300 | 64 | 234.38 |
| 2000-11-08 | 12,550,100 | 13,300,200 | 12,500,000 | 12,749,800 | 99 | 249.02 |
| 2000-11-07 | 12,500,000 | 12,500,000 | 11,800,100 | 12,500,000 | 52 | 244.14 |
| 2000-11-06 | 11,500,000 | 12,700,200 | 11,500,000 | 12,700,200 | 142 | 248.05 |
| 2000-11-02 | 10,800,100 | 11,400,200 | 10,599,900 | 11,200,000 | 77 | 218.75 |
| 2000-11-01 | 10,400,300 | 10,400,300 | 10,400,300 | 10,400,300 | 54 | 203.13 |
| 2000-10-31 | 10,050,000 | 10,050,000 | 9,299,970 | 9,399,810 | 139 | 183.59 |
| 2000-10-30 | 10,500,100 | 10,500,100 | 10,100,200 | 10,200,100 | 28 | 199.22 |
| 2000-10-27 | 10,599,900 | 10,900,000 | 10,500,100 | 10,500,100 | 33 | 205.08 |
| 2000-10-26 | 9,999,870 | 10,400,300 | 9,900,030 | 10,299,900 | 53 | 201.17 |
| 2000-10-25 | 10,999,800 | 11,200,000 | 10,400,300 | 10,400,300 | 44 | 203.13 |
| 2000-10-24 | 10,950,100 | 11,500,000 | 10,950,100 | 11,200,000 | 45 | 218.75 |
| 2000-10-23 | 12,199,900 | 12,199,900 | 11,299,800 | 11,299,800 | 43 | 220.70 |
| 2000-10-20 | 12,299,800 | 12,500,000 | 11,700,200 | 12,100,100 | 95 | 236.33 |
| 2000-10-19 | 10,400,300 | 10,900,000 | 10,299,900 | 10,900,000 | 143 | 212.89 |
| 2000-10-18 | 9,500,160 | 10,200,100 | 9,500,160 | 9,900,030 | 309 | 193.36 |
| 2000-10-17 | 12,100,100 | 12,149,800 | 11,200,000 | 11,500,000 | 91 | 224.61 |
| 2000-10-16 | 12,149,800 | 12,449,800 | 11,800,100 | 12,250,100 | 144 | 239.26 |
| 2000-10-13 | 10,849,800 | 12,500,000 | 10,849,800 | 12,350,000 | 174 | 241.21 |
| 2000-10-12 | 11,950,100 | 12,000,300 | 11,200,000 | 11,850,200 | 99 | 231.45 |
| 2000-10-11 | 12,100,100 | 12,500,000 | 12,000,300 | 12,299,800 | 83 | 240.23 |
| 2000-10-10 | 12,550,100 | 12,599,800 | 12,100,100 | 12,449,800 | 88 | 243.16 |
| 2000-10-06 | 12,500,000 | 13,000,200 | 12,500,000 | 12,700,200 | 57 | 248.05 |
| 2000-10-05 | 12,950,000 | 13,100,000 | 12,550,100 | 13,100,000 | 61 | 255.86 |
| 2000-10-04 | 11,899,900 | 12,950,000 | 11,700,200 | 12,950,000 | 102 | 252.93 |
| 2000-10-03 | 13,499,900 | 13,499,900 | 12,400,100 | 12,700,200 | 108 | 248.05 |
| 2000-10-02 | 12,800,000 | 13,499,900 | 12,800,000 | 13,499,900 | 42 | 263.67 |
| 2000-09-29 | 14,000,100 | 14,199,800 | 13,199,900 | 13,400,100 | 90 | 261.72 |
| 2000-09-28 | 13,049,900 | 13,899,800 | 13,049,900 | 13,550,100 | 50 | 264.65 |
| 2000-09-27 | 14,600,200 | 14,600,200 | 13,700,100 | 14,000,100 | 64 | 273.44 |
| 2000-09-26 | 13,000,200 | 14,750,200 | 13,000,200 | 14,600,200 | 91 | 285.16 |
| 2000-09-25 | 25,050,100 | 26,000,400 | 25,050,100 | 25,549,800 | 52 | 249.51 |
| 2000-09-22 | 25,499,600 | 25,499,600 | 24,599,600 | 24,999,900 | 44 | 244.14 |
| 2000-09-21 | 26,550,300 | 27,499,500 | 25,799,700 | 26,500,100 | 69 | 258.79 |
| 2000-09-20 | 24,999,900 | 26,500,100 | 24,999,900 | 26,399,700 | 52 | 257.81 |
| 2000-09-19 | 24,049,700 | 24,550,400 | 24,049,700 | 24,550,400 | 117 | 239.75 |
| 2000-09-18 | 26,049,500 | 26,500,100 | 26,049,500 | 26,049,500 | 56 | 254.39 |
| 2000-09-14 | 28,900,400 | 28,900,400 | 28,000,300 | 28,050,400 | 14 | 273.93 |
| 2000-09-13 | 28,099,600 | 29,100,000 | 28,099,600 | 28,300,300 | 25 | 276.37 |
| 2000-09-12 | 28,300,300 | 28,300,300 | 27,549,700 | 28,000,300 | 26 | 273.44 |
| 2000-09-11 | 28,300,300 | 28,699,600 | 27,499,500 | 28,500,000 | 46 | 278.32 |
| 2000-09-08 | 28,199,900 | 30,000,100 | 28,199,900 | 28,900,400 | 38 | 282.23 |
| 2000-09-07 | 28,399,600 | 29,400,100 | 28,399,600 | 28,600,300 | 43 | 279.30 |
| 2000-09-06 | 29,299,700 | 30,499,800 | 28,699,600 | 29,400,100 | 42 | 287.11 |
| 2000-09-05 | 31,200,300 | 32,400,400 | 29,100,000 | 29,299,700 | 72 | 286.13 |
| 2000-09-04 | 32,000,000 | 32,000,000 | 29,500,400 | 30,199,800 | 28 | 294.92 |
| 2000-09-01 | 33,500,200 | 33,899,500 | 32,000,000 | 32,499,700 | 39 | 317.38 |
| 2000-08-31 | 31,500,300 | 32,799,700 | 31,500,300 | 32,000,000 | 13 | 312.50 |
| 2000-08-30 | 29,500,400 | 32,400,400 | 29,500,400 | 31,500,300 | 52 | 307.62 |
| 2000-08-29 | 30,499,800 | 30,999,600 | 30,000,100 | 30,000,100 | 80 | 292.97 |
| 2000-08-28 | 35,800,100 | 37,000,200 | 35,000,300 | 35,000,300 | 62 | 341.80 |
| 2000-08-25 | 34,650,100 | 35,500,000 | 34,499,600 | 35,300,400 | 98 | 344.73 |
| 2000-08-24 | 32,799,700 | 33,999,900 | 32,799,700 | 33,649,700 | 75 | 328.61 |
| 2000-08-23 | 32,499,700 | 32,650,200 | 32,449,500 | 32,650,200 | 15 | 318.85 |
| 2000-08-22 | 32,799,700 | 32,799,700 | 31,649,800 | 32,499,700 | 13 | 317.38 |
| 2000-08-21 | 31,899,600 | 33,099,800 | 31,899,600 | 32,900,100 | 25 | 321.29 |
| 2000-08-18 | 32,449,500 | 32,950,300 | 30,999,600 | 31,899,600 | 31 | 311.52 |
| 2000-08-17 | 34,499,600 | 34,499,600 | 33,200,100 | 34,450,400 | 8 | 336.43 |
| 2000-08-16 | 35,800,100 | 35,999,700 | 35,500,000 | 35,800,100 | 33 | 349.61 |
| 2000-08-15 | 35,900,400 | 37,499,900 | 35,000,300 | 35,800,100 | 72 | 349.61 |
| 2000-08-14 | 35,000,300 | 36,500,500 | 35,000,300 | 35,850,200 | 9 | 350.10 |
| 2000-08-11 | 35,000,300 | 35,500,000 | 33,000,400 | 34,499,600 | 72 | 336.91 |
| 2000-08-10 | 36,950,000 | 36,950,000 | 35,000,300 | 36,950,000 | 125 | 360.84 |
| 2000-08-09 | 31,949,800 | 31,949,800 | 31,949,800 | 31,949,800 | 34 | 312.01 |
| 2000-08-08 | 28,999,700 | 29,950,000 | 28,999,700 | 29,950,000 | 37 | 292.48 |
| 2000-08-07 | 25,950,200 | 28,000,300 | 25,950,200 | 27,950,100 | 52 | 272.95 |
| 2000-08-04 | 27,650,000 | 27,650,000 | 26,300,400 | 26,500,100 | 49 | 258.79 |
| 2000-08-03 | 28,850,200 | 28,850,200 | 26,699,800 | 27,700,200 | 61 | 270.51 |
| 2000-08-02 | 28,199,900 | 28,199,900 | 27,799,600 | 28,050,400 | 129 | 273.93 |
| 2000-08-01 | 26,200,100 | 26,200,100 | 26,200,100 | 26,200,100 | 53 | 255.86 |
| 2000-07-31 | 24,200,200 | 24,200,200 | 24,200,200 | 24,200,200 | 49 | 236.33 |
| 2000-07-28 | 26,200,100 | 26,500,100 | 26,200,100 | 26,200,100 | 124 | 255.86 |
| 2000-07-27 | 28,999,700 | 28,999,700 | 27,799,600 | 28,199,900 | 46 | 275.39 |
| 2000-07-26 | 30,999,600 | 33,000,400 | 30,999,600 | 31,099,900 | 38 | 303.71 |
| 2000-07-25 | 30,999,600 | 31,399,900 | 29,599,700 | 30,999,600 | 68 | 302.73 |
| 2000-07-24 | 31,800,300 | 31,800,300 | 30,499,800 | 30,999,600 | 41 | 302.73 |
| 2000-07-21 | 33,800,200 | 34,499,600 | 32,499,700 | 32,600,100 | 27 | 318.36 |
| 2000-07-19 | 33,500,200 | 33,500,200 | 31,500,300 | 33,300,500 | 47 | 325.20 |
| 2000-07-18 | 33,999,900 | 33,999,900 | 32,000,000 | 33,500,200 | 52 | 327.15 |
| 2000-07-17 | 35,999,700 | 36,400,100 | 35,000,300 | 35,000,300 | 57 | 341.80 |
| 2000-07-14 | 37,499,900 | 37,999,600 | 37,000,200 | 37,000,200 | 14 | 361.33 |
| 2000-07-13 | 35,949,600 | 37,999,600 | 35,500,000 | 37,999,600 | 46 | 371.09 |
| 2000-07-12 | 38,549,500 | 39,000,100 | 33,500,200 | 34,100,200 | 83 | 333.01 |
| 2000-07-11 | 35,500,000 | 37,199,900 | 35,099,600 | 37,199,900 | 25 | 363.28 |
| 2000-07-10 | 40,000,500 | 40,000,500 | 39,000,100 | 39,000,100 | 17 | 380.86 |
| 2000-07-07 | 34,650,100 | 37,999,600 | 34,650,100 | 37,999,600 | 21 | 371.09 |
| 2000-07-06 | 35,000,300 | 35,500,000 | 33,550,300 | 33,550,300 | 37 | 327.64 |
| 2000-07-05 | 39,950,300 | 39,950,300 | 37,999,600 | 37,999,600 | 10 | 371.09 |
| 2000-07-04 | 40,999,900 | 41,400,300 | 39,000,100 | 40,000,500 | 22 | 390.63 |
| 2000-07-03 | 42,500,100 | 42,500,100 | 40,999,900 | 40,999,900 | 12 | 400.39 |
| 2000-06-30 | 41,549,800 | 42,999,800 | 41,199,600 | 42,049,500 | 23 | 410.64 |
| 2000-06-29 | 41,499,600 | 42,000,400 | 40,099,800 | 41,499,600 | 26 | 405.27 |
| 2000-06-28 | 38,949,900 | 40,000,500 | 38,949,900 | 40,000,500 | 11 | 390.63 |
| 2000-06-27 | 37,900,300 | 39,900,200 | 37,900,300 | 39,000,100 | 19 | 380.86 |
| 2000-06-26 | 40,999,900 | 41,499,600 | 39,900,200 | 39,900,200 | 24 | 389.65 |
| 2000-06-23 | 40,999,900 | 42,999,800 | 40,999,900 | 42,999,800 | 29 | 419.92 |
| 2000-06-22 | 49,550,300 | 49,550,300 | 44,999,700 | 44,999,700 | 47 | 439.45 |
| 2000-06-21 | 47,500,300 | 49,999,900 | 47,299,600 | 49,600,500 | 53 | 484.38 |
| 2000-06-20 | 45,899,800 | 46,999,600 | 45,500,400 | 46,999,600 | 24 | 458.98 |
| 2000-06-19 | 43,499,500 | 44,000,300 | 43,499,500 | 44,000,300 | 12 | 429.69 |
| 2000-06-16 | 42,949,600 | 42,999,800 | 42,500,100 | 42,999,800 | 24 | 419.92 |
| 2000-06-15 | 43,450,400 | 44,300,300 | 42,999,800 | 43,849,700 | 41 | 428.22 |
| 2000-06-14 | 44,099,600 | 46,000,100 | 44,099,600 | 46,000,100 | 39 | 449.22 |
| 2000-06-13 | 43,499,500 | 44,000,300 | 42,999,800 | 43,650,000 | 44 | 426.27 |
| 2000-06-12 | 41,499,600 | 43,400,200 | 41,499,600 | 42,999,800 | 25 | 419.92 |
| 2000-06-09 | 41,499,600 | 41,900,000 | 41,499,600 | 41,499,600 | 19 | 405.27 |
| 2000-06-08 | 44,149,800 | 44,149,800 | 40,999,900 | 41,799,700 | 24 | 408.20 |
| 2000-06-07 | 45,100,000 | 45,100,000 | 42,200,100 | 43,499,500 | 36 | 424.80 |
| 2000-06-06 | 43,299,800 | 46,999,600 | 42,000,400 | 46,100,500 | 81 | 450.20 |
| 2000-06-05 | 43,299,800 | 43,799,600 | 42,800,100 | 43,799,600 | 54 | 427.73 |
| 2000-06-02 | 39,000,100 | 39,000,100 | 37,099,500 | 38,800,400 | 49 | 378.91 |
| 2000-06-01 | 33,000,400 | 37,999,600 | 33,000,400 | 37,600,300 | 40 | 367.19 |
| 2000-05-31 | 37,499,900 | 40,000,500 | 32,000,000 | 35,399,700 | 131 | 345.70 |
| 2000-05-30 | 36,500,500 | 36,500,500 | 36,500,500 | 36,500,500 | 66 | 356.45 |
| 2000-05-29 | 31,500,300 | 31,500,300 | 31,500,300 | 31,500,300 | 9 | 307.62 |
| 2000-05-26 | 28,500,000 | 29,500,400 | 28,000,300 | 29,500,400 | 92 | 288.09 |
| 2000-05-25 | 27,499,500 | 27,499,500 | 27,350,000 | 27,499,500 | 139 | 268.55 |
| 2000-05-24 | 24,999,900 | 27,200,500 | 24,999,900 | 25,499,600 | 216 | 249.02 |
| 2000-05-23 | 30,499,800 | 31,899,600 | 26,999,800 | 26,999,800 | 182 | 263.67 |
| 2000-05-22 | 32,000,000 | 32,000,000 | 32,000,000 | 32,000,000 | 24 | 312.50 |
| 2000-05-19 | 34,499,600 | 37,000,200 | 34,499,600 | 37,000,200 | 80 | 361.33 |
| 2000-05-18 | 38,599,700 | 40,000,500 | 33,999,900 | 39,499,800 | 48 | 385.74 |
| 2000-05-17 | 43,100,200 | 43,100,200 | 38,549,500 | 38,599,700 | 55 | 376.95 |
| 2000-05-16 | 41,499,600 | 42,500,100 | 39,000,100 | 39,100,400 | 51 | 381.84 |
| 2000-05-15 | 43,950,100 | 43,950,100 | 40,999,900 | 40,999,900 | 13 | 400.39 |
| 2000-05-12 | 44,000,300 | 44,000,300 | 42,999,800 | 44,000,300 | 25 | 429.69 |
| 2000-05-11 | 39,000,100 | 40,000,500 | 39,000,100 | 39,000,100 | 47 | 380.86 |
| 2000-05-10 | 42,999,800 | 44,500,000 | 42,500,100 | 44,000,300 | 42 | 429.69 |
| 2000-05-09 | 48,100,400 | 48,100,400 | 46,199,800 | 46,199,800 | 27 | 451.17 |
| 2000-05-08 | 53,699,600 | 53,699,600 | 50,499,600 | 51,000,300 | 14 | 498.05 |
| 2000-05-02 | 55,000,100 | 55,000,100 | 52,899,800 | 53,699,600 | 45 | 524.41 |
| 2000-05-01 | 50,499,600 | 51,600,400 | 49,500,200 | 51,000,300 | 75 | 498.05 |
| 2000-04-28 | 57,400,300 | 57,400,300 | 52,500,500 | 53,999,600 | 60 | 527.34 |
| 2000-04-27 | 59,650,000 | 62,999,600 | 56,899,600 | 59,499,500 | 244 | 581.05 |
| 2000-04-26 | 58,949,600 | 58,949,600 | 58,949,600 | 58,949,600 | 55 | 575.68 |
| 2000-04-25 | 51,949,600 | 51,949,600 | 51,949,600 | 51,949,600 | 37 | 507.32 |
| 2000-04-24 | 46,950,400 | 46,950,400 | 46,950,400 | 46,950,400 | 10 | 458.50 |
| 2000-04-21 | 41,950,200 | 41,950,200 | 41,950,200 | 41,950,200 | 2 | 409.67 |
| 2000-04-20 | 36,950,000 | 36,950,000 | 36,950,000 | 36,950,000 | 78 | 360.84 |
| 2000-04-19 | 31,949,800 | 31,949,800 | 31,099,900 | 31,949,800 | 184 | 312.01 |
| 2000-04-18 | 29,950,000 | 29,950,000 | 29,950,000 | 29,950,000 | 19 | 292.48 |
| 2000-04-17 | 34,950,100 | 34,950,100 | 34,950,100 | 34,950,100 | 21 | 341.31 |
| 2000-04-14 | 39,950,300 | 39,950,300 | 39,950,300 | 39,950,300 | 20 | 390.14 |
| 2000-04-13 | 49,949,700 | 49,949,700 | 44,949,500 | 44,949,500 | 49 | 438.96 |
| 2000-04-12 | 48,499,700 | 50,299,900 | 48,000,000 | 49,949,700 | 42 | 487.79 |
| 2000-04-11 | 52,500,500 | 53,199,900 | 52,500,500 | 53,000,200 | 20 | 517.58 |
| 2000-04-10 | 55,000,100 | 56,999,900 | 55,000,100 | 56,699,900 | 67 | 553.71 |
| 2000-04-07 | 42,900,500 | 49,999,900 | 42,500,100 | 49,999,900 | 69 | 488.28 |
| 2000-04-06 | 49,300,500 | 49,800,200 | 43,599,900 | 45,899,800 | 41 | 448.24 |
| 2000-04-05 | 43,450,400 | 53,300,200 | 43,450,400 | 49,999,900 | 171 | 488.28 |
| 2000-04-04 | 48,300,000 | 48,300,000 | 48,300,000 | 48,300,000 | 14 | 471.68 |
| 2000-04-03 | 55,300,100 | 55,300,100 | 55,300,100 | 55,300,100 | 22 | 540.04 |
| 2000-03-31 | 64,400,400 | 64,400,400 | 62,300,200 | 62,300,200 | 30 | 608.40 |
| 2000-03-30 | 69,300,200 | 69,300,200 | 65,600,500 | 69,300,200 | 138 | 676.76 |
| 2000-03-29 | 62,300,200 | 62,300,200 | 62,300,200 | 62,300,200 | 13 | 608.40 |
| 2000-03-28 | 53,199,900 | 55,300,100 | 53,199,900 | 55,300,100 | 110 | 540.04 |
| 2000-03-27 | 120,400,000 | 120,400,000 | 120,400,000 | 120,400,000 | 15 | 587.89 |
| 2000-03-24 | 134,400,000 | 134,400,000 | 127,400,000 | 127,400,000 | 7 | 622.07 |
| 2000-03-23 | 135,950,000 | 135,999,000 | 132,999,000 | 134,400,000 | 9 | 656.25 |
| 2000-03-22 | 128,999,000 | 128,999,000 | 128,999,000 | 128,999,000 | 14 | 629.88 |
| 2000-03-21 | 112,900,000 | 121,999,000 | 112,900,000 | 121,999,000 | 23 | 595.70 |
| 2000-03-17 | 124,201,000 | 125,600,000 | 114,999,000 | 114,999,000 | 39 | 561.52 |
| 2000-03-16 | 127,400,000 | 131,600,000 | 119,501,000 | 120,001,000 | 26 | 585.94 |
| 2000-03-15 | 112,001,000 | 125,999,000 | 112,001,000 | 125,999,000 | 37 | 615.23 |
| 2000-03-14 | 118,999,000 | 118,999,000 | 118,999,000 | 118,999,000 | 3 | 581.05 |
| 2000-03-13 | 125,999,000 | 125,999,000 | 125,999,000 | 125,999,000 | 8 | 615.23 |
| 2000-03-10 | 134,400,000 | 141,400,000 | 132,999,000 | 132,999,000 | 15 | 649.41 |
| 2000-03-09 | 138,650,000 | 140,151,000 | 138,000,000 | 139,999,000 | 7 | 683.59 |
| 2000-03-08 | 125,999,000 | 134,449,000 | 125,999,000 | 134,449,000 | 22 | 656.49 |
| 2000-03-07 | 132,999,000 | 132,999,000 | 132,999,000 | 132,999,000 | 7 | 649.41 |
| 2000-03-06 | 139,999,000 | 139,999,000 | 139,999,000 | 139,999,000 | 5 | 683.59 |
| 2000-03-03 | 149,950,000 | 150,000,000 | 146,999,000 | 146,999,000 | 5 | 717.77 |
| 2000-03-02 | 151,099,000 | 153,999,000 | 149,000,000 | 153,999,000 | 7 | 751.95 |
| 2000-03-01 | 154,900,000 | 156,000,000 | 153,600,000 | 156,000,000 | 18 | 761.72 |
| 2000-02-29 | 141,699,000 | 150,000,000 | 141,001,000 | 150,000,000 | 36 | 732.42 |
| 2000-02-28 | 150,000,000 | 150,000,000 | 143,000,000 | 143,000,000 | 11 | 698.24 |
| 2000-02-25 | 150,000,000 | 150,000,000 | 150,000,000 | 150,000,000 | 5 | 732.42 |
| 2000-02-24 | 158,849,000 | 159,549,000 | 153,950,000 | 157,000,000 | 11 | 766.60 |
| 2000-02-23 | 153,201,000 | 163,000,000 | 153,000,000 | 160,950,000 | 60 | 785.89 |
| 2000-02-22 | 167,899,000 | 167,899,000 | 156,000,000 | 156,000,000 | 77 | 761.72 |
| 2000-02-21 | 163,000,000 | 163,000,000 | 163,000,000 | 163,000,000 | 23 | 795.90 |
| 2000-02-18 | 156,000,000 | 156,000,000 | 156,000,000 | 156,000,000 | 16 | 761.72 |
| 2000-02-17 | 149,000,000 | 149,000,000 | 149,000,000 | 149,000,000 | 11 | 727.54 |
| 2000-02-16 | 142,000,000 | 142,000,000 | 142,000,000 | 142,000,000 | 9 | 693.36 |
| 2000-02-15 | 135,000,000 | 135,000,000 | 135,000,000 | 135,000,000 | 8 | 659.18 |
| 2000-02-14 | 128,000,000 | 128,000,000 | 128,000,000 | 128,000,000 | 6 | 625 |
| 2000-02-10 | 121,000,000 | 121,000,000 | 121,000,000 | 121,000,000 | 15 | 590.82 |
| 2000-02-09 | 118,999,000 | 118,999,000 | 118,999,000 | 118,999,000 | 1 | 581.05 |
| 2000-02-08 | 117,000,000 | 117,000,000 | 117,000,000 | 117,000,000 | 9 | 571.29 |
| 2000-02-07 | 114,999,000 | 114,999,000 | 114,999,000 | 114,999,000 | 7 | 561.52 |
| 2000-02-04 | 113,000,000 | 113,000,000 | 113,000,000 | 113,000,000 | 42 | 551.76 |
| 2000-02-03 | 111,000,000 | 111,000,000 | 111,000,000 | 111,000,000 | 14 | 541.99 |
| 2000-02-02 | 109,001,000 | 109,001,000 | 109,001,000 | 109,001,000 | 3 | 532.23 |
| 2000-02-01 | 107,000,000 | 107,000,000 | 107,000,000 | 107,000,000 | 2 | 522.46 |
| 2000-01-31 | 105,001,000 | 105,001,000 | 105,001,000 | 105,001,000 | 2 | 512.70 |
| 2000-01-28 | 103,000,000 | 103,000,000 | 103,000,000 | 103,000,000 | 3 | 502.93 |
| 2000-01-27 | 100,999,000 | 100,999,000 | 100,999,000 | 100,999,000 | 5 | 493.16 |
| 2000-01-25 | 95,199,200 | 97,400,800 | 94,199,800 | 96,999,400 | 21 | 473.63 |
| 2000-01-24 | 93,390,800 | 95,399,900 | 93,390,800 | 95,399,900 | 26 | 465.82 |
| 2000-01-21 | 93,599,700 | 93,700,100 | 93,399,000 | 93,399,000 | 30 | 456.05 |
| 2000-01-20 | 95,399,900 | 95,399,900 | 95,399,900 | 95,399,900 | 13 | 465.82 |
| 2000-01-19 | 101,401,000 | 101,401,000 | 99,100,700 | 99,100,700 | 54 | 483.89 |
| 2000-01-18 | 99,399,700 | 99,399,700 | 99,399,700 | 99,399,700 | 12 | 485.35 |
| 2000-01-17 | 97,400,800 | 97,400,800 | 97,400,800 | 97,400,800 | 32 | 475.59 |
| 2000-01-14 | 95,399,900 | 95,399,900 | 95,399,900 | 95,399,900 | 27 | 465.82 |
| 2000-01-13 | 91,799,600 | 93,399,000 | 91,199,500 | 93,399,000 | 31 | 456.05 |
| 2000-01-12 | 91,400,200 | 91,400,200 | 91,400,200 | 91,400,200 | 27 | 446.29 |
| 2000-01-11 | 89,399,300 | 89,399,300 | 89,399,300 | 89,399,300 | 3 | 436.52 |
| 2000-01-07 | 87,400,400 | 87,400,400 | 87,400,400 | 87,400,400 | 8 | 426.76 |
| 2000-01-06 | 91,400,200 | 91,400,200 | 89,399,300 | 89,399,300 | 8 | 436.52 |
| 2000-01-05 | 93,390,800 | 93,399,000 | 91,400,200 | 91,400,200 | 46 | 446.29 |
| 2000-01-04 | 93,399,000 | 93,399,000 | 93,399,000 | 93,399,000 | 4 | 456.05 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
