9404 日本テレビホールディングス(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 | 39,000 | 39,050 | 38,550 | 38,700 | 14,440 | 3,870 |
| 2000-12-28 | 40,700 | 40,700 | 39,100 | 39,200 | 20,860 | 3,920 |
| 2000-12-27 | 40,000 | 40,050 | 39,350 | 39,900 | 19,360 | 3,990 |
| 2000-12-26 | 40,500 | 40,500 | 39,300 | 39,950 | 15,690 | 3,995 |
| 2000-12-25 | 41,250 | 42,000 | 40,800 | 40,800 | 31,980 | 4,080 |
| 2000-12-22 | 38,800 | 39,800 | 38,100 | 39,250 | 63,280 | 3,925 |
| 2000-12-21 | 39,200 | 39,700 | 38,000 | 38,000 | 86,520 | 3,800 |
| 2000-12-20 | 44,300 | 44,300 | 41,800 | 42,000 | 62,780 | 4,200 |
| 2000-12-19 | 45,000 | 45,000 | 44,050 | 44,300 | 52,240 | 4,430 |
| 2000-12-18 | 45,650 | 46,400 | 43,900 | 45,750 | 43,350 | 4,575 |
| 2000-12-15 | 49,500 | 49,700 | 45,700 | 46,450 | 134,760 | 4,645 |
| 2000-12-14 | 50,900 | 51,000 | 50,300 | 50,400 | 52,380 | 5,040 |
| 2000-12-13 | 51,200 | 52,100 | 50,900 | 51,300 | 59,920 | 5,130 |
| 2000-12-12 | 51,200 | 51,400 | 50,300 | 51,000 | 64,610 | 5,100 |
| 2000-12-11 | 51,500 | 52,500 | 51,000 | 51,700 | 64,970 | 5,170 |
| 2000-12-08 | 52,500 | 53,200 | 52,000 | 52,000 | 64,980 | 5,200 |
| 2000-12-07 | 52,200 | 53,000 | 51,500 | 53,000 | 13,930 | 5,300 |
| 2000-12-06 | 52,700 | 53,000 | 51,900 | 52,200 | 38,960 | 5,220 |
| 2000-12-05 | 51,400 | 52,300 | 51,200 | 52,000 | 19,080 | 5,200 |
| 2000-12-04 | 51,600 | 52,300 | 50,800 | 51,900 | 32,870 | 5,190 |
| 2000-12-01 | 50,700 | 52,500 | 50,700 | 51,600 | 41,900 | 5,160 |
| 2000-11-30 | 50,500 | 52,000 | 50,500 | 51,300 | 30,030 | 5,130 |
| 2000-11-29 | 51,600 | 51,600 | 51,000 | 51,300 | 20,990 | 5,130 |
| 2000-11-28 | 51,700 | 51,700 | 50,700 | 51,100 | 52,670 | 5,110 |
| 2000-11-27 | 52,600 | 52,600 | 51,800 | 51,900 | 25,650 | 5,190 |
| 2000-11-24 | 50,800 | 51,800 | 50,500 | 51,600 | 52,580 | 5,160 |
| 2000-11-22 | 51,500 | 51,900 | 50,900 | 51,800 | 43,600 | 5,180 |
| 2000-11-21 | 51,800 | 52,400 | 51,700 | 52,400 | 62,680 | 5,240 |
| 2000-11-20 | 52,100 | 53,000 | 52,100 | 52,800 | 26,120 | 5,280 |
| 2000-11-17 | 53,000 | 53,400 | 52,700 | 53,000 | 61,910 | 5,300 |
| 2000-11-16 | 54,800 | 55,300 | 53,700 | 54,100 | 61,910 | 5,410 |
| 2000-11-15 | 55,100 | 55,900 | 54,400 | 55,000 | 33,930 | 5,500 |
| 2000-11-14 | 54,500 | 55,000 | 53,800 | 54,500 | 71,770 | 5,450 |
| 2000-11-13 | 54,800 | 55,700 | 54,400 | 55,500 | 50,330 | 5,550 |
| 2000-11-10 | 58,700 | 58,800 | 57,100 | 57,400 | 54,320 | 5,740 |
| 2000-11-09 | 59,000 | 59,600 | 58,800 | 59,500 | 32,420 | 5,950 |
| 2000-11-08 | 59,400 | 61,000 | 59,300 | 60,500 | 22,450 | 6,050 |
| 2000-11-07 | 61,000 | 61,000 | 59,900 | 60,400 | 21,330 | 6,040 |
| 2000-11-06 | 61,900 | 61,900 | 60,500 | 61,000 | 23,080 | 6,100 |
| 2000-11-02 | 60,900 | 61,500 | 60,400 | 61,400 | 17,450 | 6,140 |
| 2000-11-01 | 61,500 | 62,400 | 61,100 | 61,400 | 24,840 | 6,140 |
| 2000-10-31 | 62,400 | 62,400 | 61,100 | 61,500 | 20,590 | 6,150 |
| 2000-10-30 | 61,000 | 62,500 | 60,700 | 62,400 | 15,600 | 6,240 |
| 2000-10-27 | 62,000 | 62,700 | 61,900 | 62,500 | 41,630 | 6,250 |
| 2000-10-26 | 60,900 | 61,900 | 60,200 | 61,900 | 16,300 | 6,190 |
| 2000-10-25 | 61,800 | 62,500 | 61,400 | 61,900 | 32,200 | 6,190 |
| 2000-10-24 | 61,400 | 61,900 | 61,300 | 61,500 | 10,120 | 6,150 |
| 2000-10-23 | 60,800 | 61,800 | 60,800 | 61,300 | 32,500 | 6,130 |
| 2000-10-20 | 60,800 | 61,000 | 60,200 | 60,800 | 43,140 | 6,080 |
| 2000-10-19 | 58,900 | 59,900 | 58,500 | 59,800 | 16,360 | 5,980 |
| 2000-10-18 | 59,000 | 59,300 | 58,200 | 59,000 | 18,350 | 5,900 |
| 2000-10-17 | 59,800 | 60,300 | 59,500 | 60,000 | 14,820 | 6,000 |
| 2000-10-16 | 60,700 | 61,500 | 59,800 | 60,600 | 18,530 | 6,060 |
| 2000-10-13 | 59,500 | 60,400 | 59,200 | 60,400 | 27,580 | 6,040 |
| 2000-10-12 | 61,000 | 61,500 | 60,500 | 61,000 | 22,520 | 6,100 |
| 2000-10-11 | 62,900 | 62,900 | 61,300 | 62,000 | 32,880 | 6,200 |
| 2000-10-10 | 63,500 | 64,400 | 62,800 | 63,900 | 27,440 | 6,390 |
| 2000-10-06 | 62,000 | 64,300 | 62,000 | 64,000 | 33,880 | 6,400 |
| 2000-10-05 | 63,400 | 63,400 | 62,200 | 63,000 | 19,320 | 6,300 |
| 2000-10-04 | 62,000 | 63,400 | 61,800 | 63,000 | 20,560 | 6,300 |
| 2000-10-03 | 63,000 | 63,000 | 61,600 | 62,900 | 16,890 | 6,290 |
| 2000-10-02 | 62,600 | 63,400 | 61,600 | 63,000 | 29,310 | 6,300 |
| 2000-09-29 | 62,900 | 63,500 | 62,100 | 62,100 | 33,700 | 6,210 |
| 2000-09-28 | 61,900 | 63,200 | 61,900 | 61,900 | 28,680 | 6,190 |
| 2000-09-27 | 63,000 | 63,000 | 61,300 | 62,400 | 20,950 | 6,240 |
| 2000-09-26 | 64,200 | 64,900 | 63,500 | 64,000 | 32,760 | 6,400 |
| 2000-09-25 | 64,300 | 64,700 | 62,000 | 62,200 | 19,240 | 6,220 |
| 2000-09-22 | 65,300 | 65,300 | 63,000 | 63,700 | 20,630 | 6,370 |
| 2000-09-21 | 66,000 | 66,700 | 64,900 | 65,600 | 69,340 | 6,560 |
| 2000-09-20 | 63,600 | 65,000 | 63,500 | 65,000 | 30,030 | 6,500 |
| 2000-09-19 | 62,500 | 63,900 | 62,500 | 63,900 | 31,290 | 6,390 |
| 2000-09-18 | 62,600 | 63,000 | 62,300 | 63,000 | 17,930 | 6,300 |
| 2000-09-14 | 62,900 | 63,000 | 61,500 | 62,800 | 21,610 | 6,280 |
| 2000-09-13 | 64,000 | 64,400 | 62,500 | 63,400 | 36,920 | 6,340 |
| 2000-09-12 | 63,900 | 64,800 | 63,300 | 63,900 | 49,430 | 6,390 |
| 2000-09-11 | 63,000 | 63,600 | 62,500 | 63,400 | 50,650 | 6,340 |
| 2000-09-08 | 64,800 | 65,400 | 64,100 | 64,900 | 104,870 | 6,490 |
| 2000-09-07 | 61,100 | 64,300 | 60,900 | 64,300 | 92,790 | 6,430 |
| 2000-09-06 | 60,200 | 62,100 | 60,000 | 61,100 | 81,980 | 6,110 |
| 2000-09-05 | 60,900 | 61,200 | 60,100 | 60,500 | 22,500 | 6,050 |
| 2000-09-04 | 61,400 | 61,400 | 60,900 | 60,900 | 15,660 | 6,090 |
| 2000-09-01 | 60,800 | 61,100 | 60,800 | 60,900 | 24,570 | 6,090 |
| 2000-08-31 | 60,800 | 61,100 | 60,400 | 61,000 | 59,660 | 6,100 |
| 2000-08-30 | 60,900 | 62,400 | 60,700 | 60,800 | 61,190 | 6,080 |
| 2000-08-29 | 61,500 | 61,500 | 60,700 | 60,700 | 56,370 | 6,070 |
| 2000-08-28 | 61,500 | 61,500 | 60,400 | 61,000 | 32,750 | 6,100 |
| 2000-08-25 | 60,200 | 61,000 | 59,700 | 61,000 | 45,750 | 6,100 |
| 2000-08-24 | 60,000 | 60,500 | 59,800 | 60,200 | 63,290 | 6,020 |
| 2000-08-23 | 60,000 | 60,100 | 59,500 | 60,100 | 41,270 | 6,010 |
| 2000-08-22 | 60,000 | 60,200 | 59,300 | 59,800 | 34,300 | 5,980 |
| 2000-08-21 | 60,000 | 60,800 | 59,800 | 60,400 | 38,840 | 6,040 |
| 2000-08-18 | 60,400 | 60,400 | 58,300 | 60,200 | 51,620 | 6,020 |
| 2000-08-17 | 61,800 | 61,800 | 60,000 | 60,900 | 29,590 | 6,090 |
| 2000-08-16 | 59,500 | 61,800 | 59,100 | 61,800 | 70,630 | 6,180 |
| 2000-08-15 | 57,800 | 59,200 | 57,500 | 59,000 | 84,290 | 5,900 |
| 2000-08-14 | 56,800 | 56,800 | 55,900 | 56,800 | 27,720 | 5,680 |
| 2000-08-11 | 54,000 | 57,000 | 53,100 | 56,800 | 61,840 | 5,680 |
| 2000-08-10 | 56,000 | 56,800 | 53,300 | 54,000 | 39,400 | 5,400 |
| 2000-08-09 | 55,200 | 55,800 | 54,100 | 55,000 | 44,150 | 5,500 |
| 2000-08-08 | 57,100 | 57,200 | 54,000 | 55,000 | 35,010 | 5,500 |
| 2000-08-07 | 54,000 | 56,400 | 53,800 | 56,100 | 67,850 | 5,610 |
| 2000-08-04 | 54,000 | 54,000 | 51,100 | 51,900 | 70,910 | 5,190 |
| 2000-08-03 | 58,000 | 58,300 | 54,600 | 56,000 | 46,500 | 5,600 |
| 2000-08-02 | 57,900 | 58,900 | 57,100 | 57,800 | 22,040 | 5,780 |
| 2000-08-01 | 58,500 | 58,700 | 57,200 | 57,700 | 30,040 | 5,770 |
| 2000-07-31 | 57,500 | 59,000 | 56,600 | 59,000 | 27,000 | 5,900 |
| 2000-07-28 | 58,900 | 59,500 | 57,800 | 58,600 | 21,850 | 5,860 |
| 2000-07-27 | 58,500 | 59,000 | 57,500 | 58,600 | 24,390 | 5,860 |
| 2000-07-26 | 58,700 | 59,400 | 58,500 | 59,400 | 25,010 | 5,940 |
| 2000-07-25 | 60,000 | 60,200 | 58,700 | 59,400 | 42,040 | 5,940 |
| 2000-07-24 | 61,500 | 62,000 | 60,300 | 61,500 | 21,730 | 6,150 |
| 2000-07-21 | 63,500 | 63,600 | 61,600 | 62,000 | 25,070 | 6,200 |
| 2000-07-19 | 61,700 | 63,800 | 61,700 | 63,800 | 34,120 | 6,380 |
| 2000-07-18 | 62,300 | 62,400 | 61,600 | 62,000 | 18,000 | 6,200 |
| 2000-07-17 | 62,000 | 64,700 | 62,000 | 62,300 | 21,110 | 6,230 |
| 2000-07-14 | 62,300 | 63,000 | 62,000 | 62,500 | 22,060 | 6,250 |
| 2000-07-13 | 63,500 | 63,800 | 62,100 | 62,300 | 31,680 | 6,230 |
| 2000-07-12 | 63,800 | 64,000 | 62,500 | 63,000 | 63,660 | 6,300 |
| 2000-07-11 | 66,500 | 66,600 | 65,100 | 65,800 | 38,830 | 6,580 |
| 2000-07-10 | 67,800 | 68,500 | 66,800 | 67,300 | 21,640 | 6,730 |
| 2000-07-07 | 66,800 | 67,500 | 66,500 | 67,300 | 14,370 | 6,730 |
| 2000-07-06 | 65,500 | 66,800 | 64,900 | 66,800 | 55,270 | 6,680 |
| 2000-07-05 | 67,000 | 67,100 | 66,000 | 66,800 | 36,140 | 6,680 |
| 2000-07-04 | 67,500 | 68,700 | 67,000 | 67,100 | 49,530 | 6,710 |
| 2000-07-03 | 69,500 | 70,000 | 68,500 | 70,000 | 17,830 | 7,000 |
| 2000-06-30 | 69,700 | 69,700 | 68,300 | 69,000 | 28,960 | 6,900 |
| 2000-06-29 | 70,000 | 70,200 | 69,000 | 69,700 | 15,070 | 6,970 |
| 2000-06-28 | 71,000 | 71,000 | 68,800 | 68,900 | 15,780 | 6,890 |
| 2000-06-27 | 68,200 | 71,500 | 68,000 | 70,900 | 30,140 | 7,090 |
| 2000-06-26 | 69,000 | 69,500 | 66,500 | 68,200 | 19,900 | 6,820 |
| 2000-06-23 | 70,500 | 70,900 | 68,600 | 70,100 | 17,210 | 7,010 |
| 2000-06-22 | 72,100 | 72,800 | 68,300 | 71,000 | 18,620 | 7,100 |
| 2000-06-21 | 69,900 | 72,000 | 69,500 | 71,800 | 25,380 | 7,180 |
| 2000-06-20 | 68,300 | 69,400 | 68,000 | 68,900 | 23,720 | 6,890 |
| 2000-06-19 | 65,800 | 66,300 | 65,600 | 66,300 | 19,410 | 6,630 |
| 2000-06-16 | 66,000 | 68,500 | 65,100 | 66,400 | 42,850 | 6,640 |
| 2000-06-15 | 68,000 | 68,400 | 64,300 | 65,500 | 42,750 | 6,550 |
| 2000-06-14 | 71,900 | 72,000 | 67,600 | 69,300 | 27,720 | 6,930 |
| 2000-06-13 | 71,200 | 71,300 | 69,000 | 70,400 | 33,190 | 7,040 |
| 2000-06-12 | 72,400 | 72,500 | 71,000 | 71,700 | 23,210 | 7,170 |
| 2000-06-09 | 74,500 | 74,900 | 72,500 | 72,900 | 22,300 | 7,290 |
| 2000-06-08 | 76,000 | 76,200 | 74,200 | 75,000 | 19,520 | 7,500 |
| 2000-06-07 | 76,900 | 76,900 | 74,800 | 75,500 | 25,800 | 7,550 |
| 2000-06-06 | 75,100 | 77,000 | 74,800 | 77,000 | 29,850 | 7,700 |
| 2000-06-05 | 75,800 | 75,900 | 74,800 | 74,800 | 23,580 | 7,480 |
| 2000-06-02 | 74,600 | 77,300 | 73,100 | 73,400 | 34,960 | 7,340 |
| 2000-06-01 | 72,400 | 73,700 | 69,800 | 73,600 | 25,480 | 7,360 |
| 2000-05-31 | 74,000 | 74,900 | 71,800 | 73,900 | 46,650 | 7,390 |
| 2000-05-30 | 71,300 | 73,200 | 71,200 | 72,000 | 51,700 | 7,200 |
| 2000-05-29 | 70,000 | 70,500 | 68,300 | 68,300 | 38,710 | 6,830 |
| 2000-05-26 | 64,500 | 67,700 | 64,500 | 65,500 | 38,770 | 6,550 |
| 2000-05-25 | 67,400 | 68,200 | 64,100 | 64,800 | 60,070 | 6,480 |
| 2000-05-24 | 66,000 | 67,300 | 64,000 | 65,400 | 55,270 | 6,540 |
| 2000-05-23 | 69,500 | 72,800 | 65,600 | 67,700 | 70,190 | 6,770 |
| 2000-05-22 | 75,000 | 75,000 | 70,500 | 70,500 | 55,470 | 7,050 |
| 2000-05-19 | 77,300 | 77,700 | 74,200 | 75,500 | 46,350 | 7,550 |
| 2000-05-18 | 78,500 | 79,000 | 75,000 | 76,300 | 44,100 | 7,630 |
| 2000-05-17 | 81,400 | 82,300 | 79,400 | 80,000 | 60,920 | 8,000 |
| 2000-05-16 | 77,500 | 79,400 | 76,400 | 79,400 | 68,740 | 7,940 |
| 2000-05-15 | 77,800 | 78,000 | 73,600 | 74,400 | 50,490 | 7,440 |
| 2000-05-12 | 77,800 | 79,800 | 76,300 | 77,800 | 43,860 | 7,780 |
| 2000-05-11 | 75,800 | 77,700 | 75,800 | 76,300 | 34,260 | 7,630 |
| 2000-05-10 | 81,300 | 82,000 | 79,300 | 79,800 | 61,820 | 7,980 |
| 2000-05-09 | 81,500 | 82,800 | 80,600 | 82,800 | 39,820 | 8,280 |
| 2000-05-08 | 84,900 | 85,800 | 82,200 | 82,500 | 40,500 | 8,250 |
| 2000-05-02 | 82,000 | 84,000 | 81,000 | 83,200 | 69,960 | 8,320 |
| 2000-05-01 | 80,700 | 81,400 | 79,500 | 81,000 | 51,930 | 8,100 |
| 2000-04-28 | 80,000 | 82,000 | 79,000 | 80,700 | 108,090 | 8,070 |
| 2000-04-27 | 78,800 | 80,900 | 77,500 | 77,500 | 117,610 | 7,750 |
| 2000-04-26 | 76,300 | 78,300 | 75,600 | 78,300 | 99,390 | 7,830 |
| 2000-04-25 | 71,500 | 74,900 | 71,500 | 73,300 | 59,390 | 7,330 |
| 2000-04-24 | 71,100 | 72,400 | 69,500 | 71,300 | 56,810 | 7,130 |
| 2000-04-21 | 68,000 | 70,500 | 68,000 | 68,100 | 51,260 | 6,810 |
| 2000-04-20 | 67,000 | 71,900 | 67,000 | 68,900 | 65,240 | 6,890 |
| 2000-04-19 | 68,000 | 69,800 | 66,700 | 67,000 | 49,160 | 6,700 |
| 2000-04-18 | 67,300 | 67,800 | 62,300 | 65,400 | 65,620 | 6,540 |
| 2000-04-17 | 63,800 | 63,800 | 63,800 | 63,800 | 19,760 | 6,380 |
| 2000-04-14 | 70,900 | 74,400 | 68,100 | 68,800 | 66,010 | 6,880 |
| 2000-04-13 | 73,900 | 74,500 | 70,900 | 70,900 | 57,420 | 7,090 |
| 2000-04-12 | 77,800 | 78,000 | 75,200 | 75,900 | 38,730 | 7,590 |
| 2000-04-11 | 75,700 | 80,000 | 75,200 | 77,800 | 123,120 | 7,780 |
| 2000-04-10 | 72,200 | 76,700 | 71,000 | 76,700 | 120,880 | 7,670 |
| 2000-04-07 | 70,000 | 71,800 | 69,000 | 71,700 | 59,170 | 7,170 |
| 2000-04-06 | 69,900 | 69,900 | 67,000 | 68,000 | 38,880 | 6,800 |
| 2000-04-05 | 67,000 | 70,300 | 65,000 | 67,900 | 75,190 | 6,790 |
| 2000-04-04 | 71,000 | 71,300 | 67,200 | 67,900 | 62,560 | 6,790 |
| 2000-04-03 | 71,000 | 72,800 | 69,700 | 71,800 | 85,550 | 7,180 |
| 2000-03-31 | 70,500 | 74,100 | 68,000 | 72,900 | 155,540 | 7,290 |
| 2000-03-30 | 70,500 | 72,000 | 69,800 | 72,000 | 117,540 | 7,200 |
| 2000-03-29 | 63,500 | 67,000 | 63,500 | 67,000 | 104,360 | 6,700 |
| 2000-03-28 | 60,500 | 65,000 | 60,000 | 62,000 | 199,670 | 6,200 |
| 2000-03-27 | 115,000 | 125,000 | 110,000 | 120,000 | 127,220 | 6,000 |
| 2000-03-24 | 107,000 | 118,000 | 105,000 | 108,000 | 145,770 | 5,400 |
| 2000-03-23 | 113,000 | 115,000 | 106,000 | 107,000 | 113,410 | 5,350 |
| 2000-03-22 | 122,000 | 123,000 | 112,000 | 118,000 | 97,250 | 5,900 |
| 2000-03-21 | 118,000 | 126,000 | 117,000 | 120,000 | 119,170 | 6,000 |
| 2000-03-17 | 140,000 | 146,000 | 124,000 | 128,000 | 159,330 | 6,400 |
| 2000-03-16 | 117,000 | 133,000 | 111,000 | 125,000 | 184,960 | 6,250 |
| 2000-03-15 | 96,500 | 119,000 | 96,500 | 114,000 | 274,200 | 5,700 |
| 2000-03-14 | 122,000 | 139,000 | 122,000 | 132,000 | 60,550 | 6,600 |
| 2000-03-13 | 128,000 | 132,000 | 106,000 | 112,000 | 71,500 | 5,600 |
| 2000-03-10 | 141,000 | 149,000 | 135,000 | 137,000 | 71,560 | 6,850 |
| 2000-03-09 | 140,000 | 142,000 | 135,000 | 139,000 | 37,020 | 6,950 |
| 2000-03-08 | 126,000 | 134,000 | 124,000 | 132,000 | 24,270 | 6,600 |
| 2000-03-07 | 130,000 | 130,000 | 121,000 | 124,000 | 38,670 | 6,200 |
| 2000-03-06 | 145,000 | 146,000 | 128,000 | 130,000 | 34,210 | 6,500 |
| 2000-03-03 | 149,000 | 149,000 | 141,000 | 142,000 | 17,070 | 7,100 |
| 2000-03-02 | 152,000 | 155,000 | 149,000 | 152,000 | 14,990 | 7,600 |
| 2000-03-01 | 155,000 | 155,000 | 150,000 | 151,000 | 25,500 | 7,550 |
| 2000-02-29 | 153,000 | 153,000 | 148,000 | 152,000 | 30,500 | 7,600 |
| 2000-02-28 | 152,000 | 156,000 | 151,000 | 153,000 | 18,560 | 7,650 |
| 2000-02-25 | 150,000 | 157,000 | 149,000 | 152,000 | 17,730 | 7,600 |
| 2000-02-24 | 155,000 | 160,000 | 151,000 | 152,000 | 33,710 | 7,600 |
| 2000-02-23 | 150,000 | 152,000 | 145,000 | 148,000 | 31,500 | 7,400 |
| 2000-02-22 | 168,000 | 168,000 | 148,000 | 153,000 | 30,820 | 7,650 |
| 2000-02-21 | 161,000 | 173,000 | 161,000 | 168,000 | 39,350 | 8,400 |
| 2000-02-18 | 169,000 | 171,000 | 162,000 | 168,000 | 41,120 | 8,400 |
| 2000-02-17 | 160,000 | 167,000 | 156,000 | 164,000 | 43,350 | 8,200 |
| 2000-02-16 | 161,000 | 167,000 | 153,000 | 158,000 | 58,600 | 7,900 |
| 2000-02-15 | 179,000 | 187,000 | 166,000 | 166,000 | 67,980 | 8,300 |
| 2000-02-14 | 157,000 | 179,000 | 152,000 | 178,000 | 77,170 | 8,900 |
| 2000-02-10 | 153,000 | 168,000 | 152,000 | 160,000 | 84,480 | 8,000 |
| 2000-02-09 | 152,000 | 164,000 | 148,000 | 158,000 | 182,380 | 7,900 |
| 2000-02-08 | 137,000 | 145,000 | 131,000 | 142,000 | 166,650 | 7,100 |
| 2000-02-07 | 124,000 | 134,000 | 117,000 | 134,000 | 102,180 | 6,700 |
| 2000-02-04 | 123,000 | 124,000 | 118,000 | 120,000 | 37,420 | 6,000 |
| 2000-02-03 | 119,000 | 121,000 | 117,000 | 121,000 | 42,950 | 6,050 |
| 2000-02-02 | 118,000 | 119,000 | 114,000 | 115,000 | 49,690 | 5,750 |
| 2000-02-01 | 113,000 | 115,000 | 109,000 | 113,000 | 29,340 | 5,650 |
| 2000-01-31 | 108,000 | 111,000 | 107,000 | 109,000 | 34,720 | 5,450 |
| 2000-01-28 | 109,000 | 114,000 | 109,000 | 113,000 | 21,730 | 5,650 |
| 2000-01-27 | 113,000 | 115,000 | 112,000 | 114,000 | 13,380 | 5,700 |
| 2000-01-26 | 115,000 | 118,000 | 112,000 | 116,000 | 29,760 | 5,800 |
| 2000-01-25 | 107,000 | 118,000 | 104,000 | 114,000 | 79,320 | 5,700 |
| 2000-01-24 | 104,000 | 105,000 | 101,000 | 105,000 | 25,760 | 5,250 |
| 2000-01-21 | 105,000 | 105,000 | 99,200 | 99,600 | 26,570 | 4,980 |
| 2000-01-20 | 104,000 | 106,000 | 99,500 | 100,000 | 23,230 | 5,000 |
| 2000-01-19 | 110,000 | 110,000 | 103,000 | 104,000 | 9,800 | 5,200 |
| 2000-01-18 | 103,000 | 107,000 | 103,000 | 106,000 | 15,270 | 5,300 |
| 2000-01-17 | 108,000 | 112,000 | 102,000 | 103,000 | 27,460 | 5,150 |
| 2000-01-14 | 113,000 | 115,000 | 102,000 | 102,000 | 33,230 | 5,100 |
| 2000-01-13 | 118,000 | 121,000 | 102,000 | 108,000 | 71,760 | 5,400 |
| 2000-01-12 | 103,000 | 126,000 | 103,000 | 123,000 | 144,970 | 6,150 |
| 2000-01-11 | 102,000 | 102,000 | 102,000 | 102,000 | 10,150 | 5,100 |
| 2000-01-07 | 95,400 | 97,000 | 95,400 | 96,500 | 12,840 | 4,825 |
| 2000-01-06 | 105,000 | 105,000 | 99,400 | 99,400 | 17,850 | 4,970 |
| 2000-01-05 | 98,500 | 106,000 | 98,500 | 105,000 | 23,400 | 5,250 |
| 2000-01-04 | 124,000 | 125,000 | 110,000 | 114,000 | 25,760 | 5,700 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
