6762 TDK(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 | 11,590 | 11,590 | 11,080 | 11,120 | 151,900 | 3,706.67 |
2000-12-28 | 11,430 | 11,700 | 11,390 | 11,390 | 208,400 | 3,796.67 |
2000-12-27 | 11,920 | 11,920 | 11,250 | 11,430 | 561,800 | 3,810 |
2000-12-26 | 12,100 | 12,100 | 11,840 | 12,030 | 334,600 | 4,010 |
2000-12-25 | 12,030 | 12,140 | 11,700 | 11,900 | 299,600 | 3,966.67 |
2000-12-22 | 11,660 | 11,660 | 11,400 | 11,430 | 372,100 | 3,810 |
2000-12-21 | 11,410 | 11,650 | 10,320 | 11,320 | 669,000 | 3,773.33 |
2000-12-20 | 11,330 | 11,820 | 11,330 | 11,810 | 406,100 | 3,936.67 |
2000-12-19 | 12,380 | 12,380 | 11,830 | 11,830 | 387,600 | 3,943.33 |
2000-12-18 | 12,340 | 12,740 | 12,170 | 12,480 | 484,200 | 4,160 |
2000-12-15 | 12,420 | 12,560 | 12,050 | 12,160 | 548,400 | 4,053.33 |
2000-12-14 | 13,170 | 13,180 | 12,820 | 13,020 | 377,400 | 4,340 |
2000-12-13 | 13,050 | 13,580 | 12,990 | 13,400 | 512,100 | 4,466.67 |
2000-12-12 | 12,930 | 13,100 | 12,740 | 12,850 | 536,000 | 4,283.33 |
2000-12-11 | 12,460 | 12,700 | 12,200 | 12,530 | 625,500 | 4,176.67 |
2000-12-08 | 12,600 | 12,760 | 12,510 | 12,660 | 2,356,300 | 4,220 |
2000-12-07 | 13,050 | 13,100 | 12,850 | 13,000 | 304,200 | 4,333.33 |
2000-12-06 | 13,200 | 13,350 | 13,100 | 13,240 | 675,100 | 4,413.33 |
2000-12-05 | 13,200 | 13,290 | 12,500 | 12,510 | 577,300 | 4,170 |
2000-12-04 | 13,070 | 13,230 | 12,930 | 13,000 | 587,100 | 4,333.33 |
2000-12-01 | 12,230 | 12,800 | 12,030 | 12,670 | 590,800 | 4,223.33 |
2000-11-30 | 11,770 | 12,200 | 11,730 | 12,030 | 633,500 | 4,010 |
2000-11-29 | 11,700 | 12,050 | 11,700 | 11,970 | 436,700 | 3,990 |
2000-11-28 | 11,810 | 11,880 | 11,590 | 11,700 | 414,700 | 3,900 |
2000-11-27 | 11,890 | 12,030 | 11,700 | 12,000 | 640,000 | 4,000 |
2000-11-24 | 11,210 | 11,550 | 11,210 | 11,360 | 420,700 | 3,786.67 |
2000-11-22 | 11,510 | 11,580 | 11,110 | 11,410 | 318,900 | 3,803.33 |
2000-11-21 | 11,340 | 11,550 | 11,310 | 11,550 | 541,000 | 3,850 |
2000-11-20 | 11,120 | 11,450 | 11,120 | 11,450 | 342,300 | 3,816.67 |
2000-11-17 | 11,180 | 11,500 | 11,120 | 11,410 | 426,500 | 3,803.33 |
2000-11-16 | 11,640 | 11,640 | 11,130 | 11,390 | 315,700 | 3,796.67 |
2000-11-15 | 11,570 | 11,780 | 11,360 | 11,440 | 618,000 | 3,813.33 |
2000-11-14 | 11,200 | 11,200 | 10,800 | 11,170 | 337,000 | 3,723.33 |
2000-11-13 | 11,010 | 11,160 | 10,880 | 11,000 | 758,100 | 3,666.67 |
2000-11-10 | 11,350 | 11,650 | 11,160 | 11,480 | 1,677,300 | 3,826.67 |
2000-11-09 | 10,900 | 10,980 | 10,460 | 10,550 | 925,600 | 3,516.67 |
2000-11-08 | 11,000 | 11,680 | 10,990 | 11,300 | 920,800 | 3,766.67 |
2000-11-07 | 11,190 | 11,350 | 10,300 | 10,980 | 1,009,300 | 3,660 |
2000-11-06 | 10,450 | 10,880 | 10,120 | 10,880 | 1,233,500 | 3,626.67 |
2000-11-02 | 11,200 | 11,300 | 10,580 | 10,650 | 541,600 | 3,550 |
2000-11-01 | 11,260 | 11,390 | 11,000 | 11,200 | 453,800 | 3,733.33 |
2000-10-31 | 11,210 | 11,210 | 10,800 | 11,000 | 438,800 | 3,666.67 |
2000-10-30 | 10,900 | 11,170 | 10,790 | 10,800 | 821,100 | 3,600 |
2000-10-27 | 11,300 | 11,500 | 10,530 | 10,700 | 1,873,900 | 3,566.67 |
2000-10-26 | 12,900 | 13,400 | 12,000 | 12,260 | 972,000 | 4,086.67 |
2000-10-25 | 13,520 | 13,520 | 12,900 | 13,100 | 420,300 | 4,366.67 |
2000-10-24 | 13,430 | 13,750 | 13,400 | 13,610 | 221,700 | 4,536.67 |
2000-10-23 | 13,450 | 13,650 | 13,100 | 13,440 | 364,900 | 4,480 |
2000-10-20 | 13,000 | 13,350 | 12,900 | 13,250 | 550,600 | 4,416.67 |
2000-10-19 | 12,730 | 12,930 | 12,200 | 12,670 | 598,000 | 4,223.33 |
2000-10-18 | 12,190 | 12,300 | 11,700 | 12,130 | 490,700 | 4,043.33 |
2000-10-17 | 12,700 | 12,730 | 12,390 | 12,390 | 283,400 | 4,130 |
2000-10-16 | 12,630 | 12,880 | 12,400 | 12,500 | 434,800 | 4,166.67 |
2000-10-13 | 11,870 | 12,300 | 11,800 | 12,230 | 1,163,400 | 4,076.67 |
2000-10-12 | 12,340 | 12,600 | 12,290 | 12,470 | 886,300 | 4,156.67 |
2000-10-11 | 12,900 | 13,030 | 12,730 | 12,740 | 442,600 | 4,246.67 |
2000-10-10 | 13,390 | 13,430 | 13,040 | 13,310 | 276,000 | 4,436.67 |
2000-10-06 | 13,500 | 13,570 | 13,100 | 13,450 | 447,000 | 4,483.33 |
2000-10-05 | 14,300 | 14,300 | 13,800 | 13,850 | 330,300 | 4,616.67 |
2000-10-04 | 13,100 | 14,200 | 13,030 | 14,100 | 520,800 | 4,700 |
2000-10-03 | 13,820 | 13,820 | 13,400 | 13,510 | 334,800 | 4,503.33 |
2000-10-02 | 13,500 | 13,820 | 13,140 | 13,820 | 452,900 | 4,606.67 |
2000-09-29 | 14,140 | 14,150 | 13,700 | 13,700 | 389,900 | 4,566.67 |
2000-09-28 | 13,680 | 13,930 | 13,660 | 13,740 | 418,700 | 4,580 |
2000-09-27 | 13,740 | 13,800 | 13,480 | 13,680 | 791,400 | 4,560 |
2000-09-26 | 14,570 | 14,650 | 14,320 | 14,320 | 514,500 | 4,773.33 |
2000-09-25 | 15,200 | 15,500 | 15,000 | 15,000 | 259,300 | 5,000 |
2000-09-22 | 15,000 | 15,290 | 14,980 | 15,180 | 561,700 | 5,060 |
2000-09-21 | 14,780 | 15,680 | 14,760 | 15,360 | 394,500 | 5,120 |
2000-09-20 | 15,000 | 15,390 | 14,870 | 15,380 | 432,200 | 5,126.67 |
2000-09-19 | 14,700 | 15,080 | 14,550 | 15,000 | 325,200 | 5,000 |
2000-09-18 | 15,170 | 15,200 | 14,880 | 14,900 | 277,200 | 4,966.67 |
2000-09-14 | 15,480 | 15,650 | 15,150 | 15,570 | 368,000 | 5,190 |
2000-09-13 | 15,150 | 15,600 | 15,150 | 15,280 | 311,400 | 5,093.33 |
2000-09-12 | 15,030 | 15,250 | 14,720 | 15,190 | 366,900 | 5,063.33 |
2000-09-11 | 15,550 | 15,580 | 15,060 | 15,200 | 347,200 | 5,066.67 |
2000-09-08 | 15,500 | 15,690 | 15,100 | 15,690 | 1,491,900 | 5,230 |
2000-09-07 | 15,750 | 15,750 | 15,320 | 15,500 | 278,700 | 5,166.67 |
2000-09-06 | 15,500 | 16,050 | 15,500 | 15,670 | 341,600 | 5,223.33 |
2000-09-05 | 15,850 | 15,850 | 15,490 | 15,700 | 618,100 | 5,233.33 |
2000-09-04 | 15,680 | 16,000 | 15,560 | 15,970 | 488,300 | 5,323.33 |
2000-09-01 | 15,960 | 16,080 | 15,500 | 15,680 | 520,500 | 5,226.67 |
2000-08-31 | 15,810 | 15,900 | 15,630 | 15,760 | 402,300 | 5,253.33 |
2000-08-30 | 15,940 | 16,000 | 15,630 | 15,760 | 531,400 | 5,253.33 |
2000-08-29 | 16,610 | 16,630 | 16,140 | 16,140 | 599,300 | 5,380 |
2000-08-28 | 16,550 | 17,200 | 16,450 | 16,810 | 596,900 | 5,603.33 |
2000-08-25 | 16,320 | 16,590 | 15,800 | 16,550 | 469,000 | 5,516.67 |
2000-08-24 | 15,490 | 16,580 | 15,490 | 16,300 | 701,400 | 5,433.33 |
2000-08-23 | 15,260 | 15,700 | 15,200 | 15,490 | 323,200 | 5,163.33 |
2000-08-22 | 14,850 | 15,600 | 14,800 | 15,220 | 669,400 | 5,073.33 |
2000-08-21 | 14,780 | 14,850 | 14,470 | 14,850 | 461,500 | 4,950 |
2000-08-18 | 15,300 | 15,450 | 14,930 | 15,300 | 369,000 | 5,100 |
2000-08-17 | 15,780 | 15,970 | 15,430 | 15,780 | 472,700 | 5,260 |
2000-08-16 | 15,490 | 15,970 | 15,430 | 15,800 | 509,400 | 5,266.67 |
2000-08-15 | 14,940 | 15,560 | 14,620 | 15,290 | 514,400 | 5,096.67 |
2000-08-14 | 14,730 | 14,940 | 14,520 | 14,740 | 359,400 | 4,913.33 |
2000-08-11 | 13,670 | 14,750 | 13,670 | 14,650 | 1,183,900 | 4,883.33 |
2000-08-10 | 13,740 | 13,760 | 13,480 | 13,660 | 425,400 | 4,553.33 |
2000-08-09 | 13,970 | 14,250 | 13,650 | 14,000 | 385,000 | 4,666.67 |
2000-08-08 | 14,100 | 14,270 | 13,500 | 13,770 | 392,000 | 4,590 |
2000-08-07 | 13,560 | 14,300 | 13,510 | 14,280 | 328,700 | 4,760 |
2000-08-04 | 13,500 | 13,890 | 13,260 | 13,300 | 565,000 | 4,433.33 |
2000-08-03 | 13,840 | 13,870 | 13,310 | 13,330 | 498,300 | 4,443.33 |
2000-08-02 | 14,150 | 14,300 | 14,070 | 14,240 | 236,200 | 4,746.67 |
2000-08-01 | 13,900 | 14,110 | 13,800 | 14,110 | 419,900 | 4,703.33 |
2000-07-31 | 13,530 | 14,160 | 13,480 | 13,700 | 326,000 | 4,566.67 |
2000-07-28 | 14,200 | 14,200 | 13,750 | 13,870 | 424,000 | 4,623.33 |
2000-07-27 | 14,750 | 14,840 | 14,130 | 14,210 | 430,000 | 4,736.67 |
2000-07-26 | 14,800 | 15,350 | 14,600 | 15,220 | 295,000 | 5,073.33 |
2000-07-25 | 14,480 | 15,010 | 14,420 | 14,900 | 409,000 | 4,966.67 |
2000-07-24 | 14,550 | 14,580 | 14,250 | 14,550 | 258,000 | 4,850 |
2000-07-21 | 14,550 | 14,700 | 14,420 | 14,590 | 370,000 | 4,863.33 |
2000-07-19 | 14,570 | 15,050 | 14,520 | 14,890 | 293,000 | 4,963.33 |
2000-07-18 | 15,380 | 15,470 | 14,700 | 14,770 | 494,000 | 4,923.33 |
2000-07-17 | 14,640 | 15,200 | 14,600 | 15,180 | 309,000 | 5,060 |
2000-07-14 | 14,100 | 14,800 | 14,100 | 14,500 | 550,000 | 4,833.33 |
2000-07-13 | 14,700 | 14,700 | 14,300 | 14,300 | 371,000 | 4,766.67 |
2000-07-12 | 15,170 | 15,170 | 14,500 | 14,760 | 381,000 | 4,920 |
2000-07-11 | 14,950 | 15,040 | 14,860 | 14,980 | 314,000 | 4,993.33 |
2000-07-10 | 15,070 | 15,350 | 15,070 | 15,210 | 238,000 | 5,070 |
2000-07-07 | 15,220 | 15,350 | 15,130 | 15,260 | 485,000 | 5,086.67 |
2000-07-06 | 15,750 | 15,850 | 15,300 | 15,420 | 383,000 | 5,140 |
2000-07-05 | 15,750 | 16,000 | 15,600 | 15,750 | 465,000 | 5,250 |
2000-07-04 | 16,000 | 16,000 | 15,750 | 15,750 | 416,000 | 5,250 |
2000-07-03 | 15,440 | 16,190 | 15,400 | 16,090 | 746,000 | 5,363.33 |
2000-06-30 | 15,040 | 15,390 | 14,930 | 15,240 | 258,000 | 5,080 |
2000-06-29 | 15,150 | 15,150 | 14,800 | 15,130 | 329,000 | 5,043.33 |
2000-06-28 | 14,900 | 15,100 | 14,700 | 14,950 | 406,000 | 4,983.33 |
2000-06-27 | 14,720 | 14,950 | 14,630 | 14,940 | 289,000 | 4,980 |
2000-06-26 | 14,400 | 14,700 | 14,400 | 14,520 | 265,000 | 4,840 |
2000-06-23 | 14,500 | 14,980 | 14,500 | 14,600 | 501,000 | 4,866.67 |
2000-06-22 | 14,420 | 14,750 | 14,270 | 14,300 | 562,000 | 4,766.67 |
2000-06-21 | 14,010 | 14,640 | 13,900 | 14,450 | 457,000 | 4,816.67 |
2000-06-20 | 13,710 | 13,980 | 13,700 | 13,870 | 335,000 | 4,623.33 |
2000-06-19 | 13,500 | 13,950 | 13,500 | 13,620 | 344,000 | 4,540 |
2000-06-16 | 14,170 | 14,240 | 13,800 | 13,800 | 295,000 | 4,600 |
2000-06-15 | 14,550 | 14,550 | 13,870 | 13,970 | 454,000 | 4,656.67 |
2000-06-14 | 14,280 | 14,290 | 13,710 | 14,150 | 296,000 | 4,716.67 |
2000-06-13 | 14,570 | 14,680 | 14,100 | 14,290 | 212,000 | 4,763.33 |
2000-06-12 | 14,300 | 14,900 | 14,300 | 14,770 | 291,000 | 4,923.33 |
2000-06-09 | 14,000 | 14,670 | 14,000 | 14,410 | 1,596,000 | 4,803.33 |
2000-06-08 | 14,750 | 14,800 | 14,150 | 14,200 | 199,000 | 4,733.33 |
2000-06-07 | 14,450 | 14,700 | 14,150 | 14,400 | 377,000 | 4,800 |
2000-06-06 | 14,000 | 14,490 | 13,800 | 14,400 | 423,000 | 4,800 |
2000-06-05 | 15,000 | 15,000 | 14,500 | 14,540 | 510,000 | 4,846.67 |
2000-06-02 | 14,360 | 14,890 | 14,280 | 14,770 | 815,000 | 4,923.33 |
2000-06-01 | 13,500 | 14,200 | 13,460 | 13,700 | 571,000 | 4,566.67 |
2000-05-31 | 13,300 | 13,310 | 13,120 | 13,260 | 333,000 | 4,420 |
2000-05-30 | 13,050 | 13,100 | 12,660 | 12,980 | 219,000 | 4,326.67 |
2000-05-29 | 12,100 | 12,890 | 12,100 | 12,890 | 109,000 | 4,296.67 |
2000-05-26 | 12,610 | 12,710 | 12,090 | 12,190 | 378,000 | 4,063.33 |
2000-05-25 | 12,680 | 12,940 | 12,410 | 12,410 | 385,000 | 4,136.67 |
2000-05-24 | 12,040 | 13,100 | 11,890 | 12,500 | 628,000 | 4,166.67 |
2000-05-23 | 12,400 | 12,550 | 11,990 | 12,200 | 453,000 | 4,066.67 |
2000-05-22 | 12,790 | 12,870 | 12,250 | 12,390 | 449,000 | 4,130 |
2000-05-19 | 12,460 | 13,040 | 12,220 | 12,790 | 552,000 | 4,263.33 |
2000-05-18 | 12,800 | 13,000 | 12,410 | 12,480 | 402,000 | 4,160 |
2000-05-17 | 13,500 | 13,500 | 12,950 | 12,980 | 509,000 | 4,326.67 |
2000-05-16 | 12,670 | 13,400 | 12,670 | 13,300 | 686,000 | 4,433.33 |
2000-05-15 | 13,600 | 13,600 | 12,300 | 12,500 | 493,000 | 4,166.67 |
2000-05-12 | 13,490 | 13,560 | 12,760 | 13,470 | 1,464,000 | 4,490 |
2000-05-11 | 13,380 | 13,900 | 13,200 | 13,290 | 423,000 | 4,430 |
2000-05-10 | 13,650 | 14,200 | 13,550 | 13,580 | 562,000 | 4,526.67 |
2000-05-09 | 13,850 | 14,150 | 13,650 | 13,650 | 605,000 | 4,550 |
2000-05-08 | 14,580 | 14,630 | 14,150 | 14,150 | 369,000 | 4,716.67 |
2000-05-02 | 15,090 | 15,200 | 14,600 | 14,980 | 375,000 | 4,993.33 |
2000-05-01 | 14,700 | 14,900 | 14,500 | 14,900 | 278,000 | 4,966.67 |
2000-04-28 | 14,510 | 14,700 | 14,370 | 14,470 | 668,000 | 4,823.33 |
2000-04-27 | 14,490 | 15,190 | 14,480 | 14,510 | 598,000 | 4,836.67 |
2000-04-26 | 14,850 | 14,880 | 14,400 | 14,430 | 986,000 | 4,810 |
2000-04-25 | 15,350 | 15,580 | 14,400 | 14,450 | 1,426,000 | 4,816.67 |
2000-04-24 | 15,550 | 17,010 | 15,260 | 15,820 | 2,107,000 | 5,273.33 |
2000-04-21 | 15,300 | 16,150 | 14,940 | 16,150 | 5,898,000 | 5,383.33 |
2000-04-20 | 13,500 | 14,150 | 13,000 | 14,150 | 1,479,000 | 4,716.67 |
2000-04-19 | 14,990 | 15,200 | 13,510 | 14,500 | 1,926,000 | 4,833.33 |
2000-04-18 | 14,000 | 15,000 | 14,000 | 15,000 | 1,243,000 | 5,000 |
2000-04-17 | 13,710 | 14,500 | 11,530 | 13,000 | 1,550,000 | 4,333.33 |
2000-04-14 | 12,930 | 14,190 | 12,800 | 13,310 | 486,000 | 4,436.67 |
2000-04-13 | 13,380 | 13,400 | 12,600 | 12,810 | 392,000 | 4,270 |
2000-04-12 | 13,700 | 13,920 | 13,510 | 13,780 | 253,000 | 4,593.33 |
2000-04-11 | 13,440 | 13,700 | 13,400 | 13,590 | 309,000 | 4,530 |
2000-04-10 | 13,180 | 13,450 | 12,900 | 13,240 | 217,000 | 4,413.33 |
2000-04-07 | 12,950 | 13,300 | 12,900 | 13,160 | 392,000 | 4,386.67 |
2000-04-06 | 12,690 | 12,850 | 12,540 | 12,550 | 413,000 | 4,183.33 |
2000-04-05 | 13,190 | 13,230 | 12,650 | 12,890 | 379,000 | 4,296.67 |
2000-04-04 | 13,600 | 13,600 | 13,150 | 13,200 | 278,000 | 4,400 |
2000-04-03 | 13,260 | 13,800 | 13,110 | 13,800 | 286,000 | 4,600 |
2000-03-31 | 13,200 | 13,990 | 13,200 | 13,980 | 338,000 | 4,660 |
2000-03-30 | 13,800 | 14,000 | 13,550 | 13,600 | 329,000 | 4,533.33 |
2000-03-29 | 14,100 | 14,350 | 13,980 | 14,000 | 540,000 | 4,666.67 |
2000-03-28 | 13,450 | 14,240 | 13,340 | 14,140 | 659,000 | 4,713.33 |
2000-03-27 | 12,560 | 13,350 | 12,550 | 12,800 | 478,000 | 4,266.67 |
2000-03-24 | 13,350 | 13,410 | 12,500 | 12,550 | 617,000 | 4,183.33 |
2000-03-23 | 13,400 | 13,500 | 13,050 | 13,090 | 734,000 | 4,363.33 |
2000-03-22 | 12,500 | 13,190 | 12,300 | 13,150 | 697,000 | 4,383.33 |
2000-03-21 | 12,350 | 12,500 | 11,800 | 12,000 | 314,000 | 4,000 |
2000-03-17 | 12,000 | 12,040 | 11,750 | 11,750 | 483,000 | 3,916.67 |
2000-03-16 | 11,500 | 11,700 | 11,240 | 11,700 | 302,000 | 3,900 |
2000-03-15 | 11,210 | 11,770 | 11,050 | 11,190 | 410,000 | 3,730 |
2000-03-14 | 10,580 | 11,300 | 10,400 | 11,210 | 321,000 | 3,736.67 |
2000-03-13 | 11,300 | 11,300 | 10,330 | 10,380 | 707,000 | 3,460 |
2000-03-10 | 11,860 | 11,940 | 11,700 | 11,800 | 1,329,000 | 3,933.33 |
2000-03-09 | 11,350 | 11,550 | 11,350 | 11,460 | 1,381,000 | 3,820 |
2000-03-08 | 10,380 | 11,380 | 10,300 | 10,750 | 1,068,000 | 3,583.33 |
2000-03-07 | 10,250 | 10,390 | 10,050 | 10,380 | 364,000 | 3,460 |
2000-03-06 | 10,700 | 10,700 | 10,050 | 10,050 | 441,000 | 3,350 |
2000-03-03 | 10,460 | 10,750 | 10,300 | 10,300 | 435,000 | 3,433.33 |
2000-03-02 | 10,500 | 10,600 | 10,080 | 10,100 | 480,000 | 3,366.67 |
2000-03-01 | 10,310 | 10,510 | 10,010 | 10,100 | 681,000 | 3,366.67 |
2000-02-29 | 10,600 | 10,960 | 10,400 | 10,510 | 311,000 | 3,503.33 |
2000-02-28 | 10,670 | 10,980 | 10,650 | 10,720 | 346,000 | 3,573.33 |
2000-02-25 | 10,940 | 11,030 | 10,750 | 10,870 | 496,000 | 3,623.33 |
2000-02-24 | 10,880 | 10,970 | 10,670 | 10,790 | 690,000 | 3,596.67 |
2000-02-23 | 10,210 | 10,390 | 9,950 | 10,140 | 271,000 | 3,380 |
2000-02-22 | 10,700 | 10,710 | 10,400 | 10,410 | 555,000 | 3,470 |
2000-02-21 | 10,910 | 11,000 | 10,700 | 10,900 | 340,000 | 3,633.33 |
2000-02-18 | 11,250 | 11,300 | 10,900 | 10,910 | 559,000 | 3,636.67 |
2000-02-17 | 11,010 | 11,300 | 10,960 | 11,050 | 917,000 | 3,683.33 |
2000-02-16 | 10,390 | 10,490 | 10,230 | 10,490 | 551,000 | 3,496.67 |
2000-02-15 | 9,600 | 9,840 | 9,400 | 9,490 | 414,000 | 3,163.33 |
2000-02-14 | 9,980 | 10,100 | 9,500 | 9,600 | 606,000 | 3,200 |
2000-02-10 | 10,090 | 10,200 | 9,930 | 9,980 | 318,000 | 3,326.67 |
2000-02-09 | 10,860 | 10,980 | 10,010 | 10,210 | 695,000 | 3,403.33 |
2000-02-08 | 11,000 | 11,100 | 10,730 | 10,870 | 503,000 | 3,623.33 |
2000-02-07 | 10,800 | 11,090 | 10,700 | 10,900 | 747,000 | 3,633.33 |
2000-02-04 | 10,700 | 10,900 | 10,200 | 10,400 | 907,000 | 3,466.67 |
2000-02-03 | 10,560 | 10,900 | 10,120 | 10,120 | 948,000 | 3,373.33 |
2000-02-02 | 10,970 | 11,150 | 10,790 | 10,900 | 715,000 | 3,633.33 |
2000-02-01 | 11,170 | 11,250 | 10,920 | 11,170 | 535,000 | 3,723.33 |
2000-01-31 | 11,690 | 11,800 | 11,340 | 11,370 | 286,000 | 3,790 |
2000-01-28 | 11,850 | 11,990 | 11,700 | 11,730 | 620,000 | 3,910 |
2000-01-27 | 11,420 | 11,530 | 11,200 | 11,250 | 424,000 | 3,750 |
2000-01-26 | 11,490 | 11,750 | 11,400 | 11,620 | 323,000 | 3,873.33 |
2000-01-25 | 11,390 | 11,690 | 11,280 | 11,310 | 400,000 | 3,770 |
2000-01-24 | 11,150 | 11,450 | 11,150 | 11,420 | 268,000 | 3,806.67 |
2000-01-21 | 11,310 | 11,440 | 11,070 | 11,350 | 802,000 | 3,783.33 |
2000-01-20 | 11,800 | 11,850 | 11,310 | 11,350 | 422,000 | 3,783.33 |
2000-01-19 | 11,610 | 11,840 | 11,610 | 11,820 | 431,000 | 3,940 |
2000-01-18 | 12,880 | 12,880 | 11,920 | 12,010 | 410,000 | 4,003.33 |
2000-01-17 | 12,920 | 12,990 | 12,460 | 12,900 | 323,000 | 4,300 |
2000-01-14 | 13,200 | 13,200 | 12,400 | 12,590 | 372,000 | 4,196.67 |
2000-01-13 | 12,500 | 12,900 | 12,400 | 12,800 | 453,000 | 4,266.67 |
2000-01-12 | 13,240 | 13,240 | 12,400 | 12,510 | 518,000 | 4,170 |
2000-01-11 | 13,370 | 13,420 | 12,880 | 13,250 | 457,000 | 4,416.67 |
2000-01-07 | 12,470 | 12,650 | 12,320 | 12,570 | 330,000 | 4,190 |
2000-01-06 | 13,650 | 13,800 | 12,420 | 12,870 | 247,000 | 4,290 |
2000-01-05 | 13,280 | 14,050 | 12,990 | 14,050 | 585,000 | 4,683.33 |
2000-01-04 | 15,110 | 15,270 | 14,500 | 14,990 | 464,000 | 4,996.67 |
分割・併合履歴 : [2021-09-29]1株→3株 [1985-05-28]1株→1.1株