9432 日本電信電話(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 | 840,000 | 840,000 | 820,000 | 823,000 | 7,202 | 82.30 |
| 2000-12-28 | 842,000 | 844,000 | 813,000 | 828,000 | 13,802 | 82.80 |
| 2000-12-27 | 855,000 | 855,000 | 843,000 | 854,000 | 7,841 | 85.40 |
| 2000-12-26 | 875,000 | 882,000 | 865,000 | 865,000 | 6,270 | 86.50 |
| 2000-12-25 | 864,000 | 880,000 | 864,000 | 880,000 | 7,287 | 88 |
| 2000-12-22 | 862,000 | 868,000 | 850,000 | 855,000 | 13,142 | 85.50 |
| 2000-12-21 | 841,000 | 851,000 | 836,000 | 842,000 | 16,123 | 84.20 |
| 2000-12-20 | 900,000 | 901,000 | 875,000 | 881,000 | 20,015 | 88.10 |
| 2000-12-19 | 920,000 | 923,000 | 912,000 | 913,000 | 12,230 | 91.30 |
| 2000-12-18 | 947,000 | 947,000 | 920,000 | 929,000 | 12,520 | 92.90 |
| 2000-12-15 | 936,000 | 944,000 | 920,000 | 920,000 | 11,782 | 92 |
| 2000-12-14 | 963,000 | 967,000 | 958,000 | 966,000 | 28,462 | 96.60 |
| 2000-12-13 | 952,000 | 964,000 | 945,000 | 964,000 | 27,484 | 96.40 |
| 2000-12-12 | 950,000 | 955,000 | 938,000 | 950,000 | 28,523 | 95 |
| 2000-12-11 | 919,000 | 932,000 | 903,000 | 920,000 | 13,964 | 92 |
| 2000-12-08 | 915,000 | 921,000 | 893,000 | 899,000 | 26,400 | 89.90 |
| 2000-12-07 | 935,000 | 938,000 | 921,000 | 921,000 | 8,666 | 92.10 |
| 2000-12-06 | 945,000 | 952,000 | 938,000 | 944,000 | 14,298 | 94.40 |
| 2000-12-05 | 944,000 | 950,000 | 922,000 | 922,000 | 13,042 | 92.20 |
| 2000-12-04 | 949,000 | 956,000 | 939,000 | 953,000 | 14,547 | 95.30 |
| 2000-12-01 | 935,000 | 956,000 | 925,000 | 941,000 | 15,837 | 94.10 |
| 2000-11-30 | 923,000 | 955,000 | 919,000 | 955,000 | 17,739 | 95.50 |
| 2000-11-29 | 928,000 | 935,000 | 921,000 | 925,000 | 12,346 | 92.50 |
| 2000-11-28 | 921,000 | 950,000 | 913,000 | 948,000 | 18,152 | 94.80 |
| 2000-11-27 | 923,000 | 933,000 | 915,000 | 928,000 | 13,444 | 92.80 |
| 2000-11-24 | 900,000 | 918,000 | 896,000 | 918,000 | 24,261 | 91.80 |
| 2000-11-22 | 930,000 | 933,000 | 900,000 | 900,000 | 21,672 | 90 |
| 2000-11-21 | 923,000 | 933,000 | 910,000 | 933,000 | 24,140 | 93.30 |
| 2000-11-20 | 927,000 | 933,000 | 908,000 | 926,000 | 19,585 | 92.60 |
| 2000-11-17 | 900,000 | 913,000 | 898,000 | 907,000 | 17,888 | 90.70 |
| 2000-11-16 | 927,000 | 929,000 | 900,000 | 900,000 | 10,269 | 90 |
| 2000-11-15 | 940,000 | 944,000 | 925,000 | 937,000 | 21,705 | 93.70 |
| 2000-11-14 | 901,000 | 914,000 | 889,000 | 910,000 | 33,230 | 91 |
| 2000-11-13 | 910,000 | 921,000 | 900,000 | 920,000 | 26,344 | 92 |
| 2000-11-10 | 947,000 | 950,000 | 939,000 | 940,000 | 28,957 | 94 |
| 2000-11-09 | 959,000 | 961,000 | 940,000 | 955,000 | 34,334 | 95.50 |
| 2000-11-08 | 975,000 | 990,000 | 972,000 | 979,000 | 15,343 | 97.90 |
| 2000-11-07 | 1,020,000 | 1,030,000 | 990,000 | 995,000 | 14,916 | 99.50 |
| 2000-11-06 | 1,010,000 | 1,030,000 | 1,010,000 | 1,020,000 | 12,855 | 102 |
| 2000-11-02 | 1,000,000 | 1,020,000 | 988,000 | 1,010,000 | 12,155 | 101 |
| 2000-11-01 | 1,000,000 | 1,020,000 | 996,000 | 1,020,000 | 14,182 | 102 |
| 2000-10-31 | 1,010,000 | 1,020,000 | 976,000 | 993,000 | 16,047 | 99.30 |
| 2000-10-30 | 1,040,000 | 1,040,000 | 1,010,000 | 1,030,000 | 14,805 | 103 |
| 2000-10-27 | 1,020,000 | 1,050,000 | 1,010,000 | 1,050,000 | 20,454 | 105 |
| 2000-10-26 | 1,000,000 | 1,040,000 | 997,000 | 1,010,000 | 34,118 | 101 |
| 2000-10-25 | 989,000 | 1,030,000 | 986,000 | 1,000,000 | 42,297 | 100 |
| 2000-10-24 | 969,000 | 982,000 | 958,000 | 970,000 | 51,350 | 97 |
| 2000-10-23 | 1,010,000 | 1,010,000 | 965,000 | 979,000 | 33,318 | 97.90 |
| 2000-10-20 | 1,050,000 | 1,050,000 | 1,010,000 | 1,010,000 | 25,604 | 101 |
| 2000-10-19 | 1,030,000 | 1,040,000 | 990,000 | 990,000 | 16,542 | 99 |
| 2000-10-18 | 1,060,000 | 1,060,000 | 1,030,000 | 1,050,000 | 15,870 | 105 |
| 2000-10-17 | 1,100,000 | 1,110,000 | 1,070,000 | 1,100,000 | 9,970 | 110 |
| 2000-10-16 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 9,570 | 109 |
| 2000-10-13 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 19,113 | 105 |
| 2000-10-12 | 1,080,000 | 1,110,000 | 1,070,000 | 1,080,000 | 17,360 | 108 |
| 2000-10-11 | 1,160,000 | 1,170,000 | 1,110,000 | 1,120,000 | 13,903 | 112 |
| 2000-10-10 | 1,170,000 | 1,220,000 | 1,160,000 | 1,180,000 | 15,768 | 118 |
| 2000-10-06 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 15,801 | 120 |
| 2000-10-05 | 1,150,000 | 1,190,000 | 1,130,000 | 1,190,000 | 13,901 | 119 |
| 2000-10-04 | 1,130,000 | 1,130,000 | 1,080,000 | 1,110,000 | 13,423 | 111 |
| 2000-10-03 | 1,140,000 | 1,150,000 | 1,090,000 | 1,130,000 | 13,277 | 113 |
| 2000-10-02 | 1,070,000 | 1,140,000 | 1,070,000 | 1,140,000 | 13,122 | 114 |
| 2000-09-29 | 1,080,000 | 1,090,000 | 1,060,000 | 1,060,000 | 15,831 | 106 |
| 2000-09-28 | 1,070,000 | 1,090,000 | 1,040,000 | 1,040,000 | 18,034 | 104 |
| 2000-09-27 | 1,100,000 | 1,110,000 | 1,060,000 | 1,070,000 | 22,614 | 107 |
| 2000-09-26 | 1,200,000 | 1,200,000 | 1,120,000 | 1,130,000 | 22,706 | 113 |
| 2000-09-25 | 1,230,000 | 1,240,000 | 1,170,000 | 1,200,000 | 16,234 | 120 |
| 2000-09-22 | 1,220,000 | 1,250,000 | 1,210,000 | 1,210,000 | 15,748 | 121 |
| 2000-09-21 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 16,319 | 126 |
| 2000-09-20 | 1,280,000 | 1,310,000 | 1,260,000 | 1,310,000 | 16,822 | 131 |
| 2000-09-19 | 1,260,000 | 1,280,000 | 1,250,000 | 1,280,000 | 19,636 | 128 |
| 2000-09-18 | 1,260,000 | 1,300,000 | 1,250,000 | 1,300,000 | 11,342 | 130 |
| 2000-09-14 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 10,626 | 126 |
| 2000-09-13 | 1,240,000 | 1,270,000 | 1,240,000 | 1,260,000 | 12,157 | 126 |
| 2000-09-12 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 11,615 | 123 |
| 2000-09-11 | 1,280,000 | 1,290,000 | 1,240,000 | 1,250,000 | 11,915 | 125 |
| 2000-09-08 | 1,260,000 | 1,290,000 | 1,250,000 | 1,280,000 | 13,748 | 128 |
| 2000-09-07 | 1,250,000 | 1,260,000 | 1,220,000 | 1,240,000 | 14,885 | 124 |
| 2000-09-06 | 1,290,000 | 1,310,000 | 1,260,000 | 1,260,000 | 13,519 | 126 |
| 2000-09-05 | 1,300,000 | 1,320,000 | 1,280,000 | 1,290,000 | 13,198 | 129 |
| 2000-09-04 | 1,300,000 | 1,330,000 | 1,300,000 | 1,300,000 | 12,894 | 130 |
| 2000-09-01 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 16,500 | 130 |
| 2000-08-31 | 1,300,000 | 1,300,000 | 1,260,000 | 1,270,000 | 15,377 | 127 |
| 2000-08-30 | 1,290,000 | 1,320,000 | 1,280,000 | 1,300,000 | 18,010 | 130 |
| 2000-08-29 | 1,290,000 | 1,290,000 | 1,270,000 | 1,280,000 | 11,205 | 128 |
| 2000-08-28 | 1,220,000 | 1,270,000 | 1,210,000 | 1,270,000 | 13,811 | 127 |
| 2000-08-25 | 1,200,000 | 1,220,000 | 1,190,000 | 1,220,000 | 16,381 | 122 |
| 2000-08-24 | 1,240,000 | 1,260,000 | 1,220,000 | 1,220,000 | 13,226 | 122 |
| 2000-08-23 | 1,240,000 | 1,260,000 | 1,230,000 | 1,240,000 | 15,042 | 124 |
| 2000-08-22 | 1,200,000 | 1,230,000 | 1,170,000 | 1,220,000 | 21,955 | 122 |
| 2000-08-21 | 1,230,000 | 1,230,000 | 1,190,000 | 1,200,000 | 17,043 | 120 |
| 2000-08-18 | 1,220,000 | 1,260,000 | 1,190,000 | 1,260,000 | 17,874 | 126 |
| 2000-08-17 | 1,260,000 | 1,260,000 | 1,210,000 | 1,220,000 | 14,033 | 122 |
| 2000-08-16 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 9,789 | 125 |
| 2000-08-15 | 1,280,000 | 1,290,000 | 1,250,000 | 1,250,000 | 9,084 | 125 |
| 2000-08-14 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 5,832 | 127 |
| 2000-08-11 | 1,280,000 | 1,290,000 | 1,230,000 | 1,260,000 | 23,390 | 126 |
| 2000-08-10 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 12,704 | 129 |
| 2000-08-09 | 1,320,000 | 1,330,000 | 1,290,000 | 1,320,000 | 14,451 | 132 |
| 2000-08-08 | 1,320,000 | 1,340,000 | 1,310,000 | 1,330,000 | 20,071 | 133 |
| 2000-08-07 | 1,270,000 | 1,290,000 | 1,270,000 | 1,280,000 | 14,318 | 128 |
| 2000-08-04 | 1,280,000 | 1,300,000 | 1,270,000 | 1,270,000 | 15,215 | 127 |
| 2000-08-03 | 1,300,000 | 1,310,000 | 1,270,000 | 1,280,000 | 15,603 | 128 |
| 2000-08-02 | 1,330,000 | 1,350,000 | 1,330,000 | 1,340,000 | 15,900 | 134 |
| 2000-08-01 | 1,330,000 | 1,350,000 | 1,290,000 | 1,350,000 | 20,131 | 135 |
| 2000-07-31 | 1,280,000 | 1,310,000 | 1,270,000 | 1,310,000 | 14,213 | 131 |
| 2000-07-28 | 1,260,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,810 | 128 |
| 2000-07-27 | 1,270,000 | 1,290,000 | 1,250,000 | 1,270,000 | 18,397 | 127 |
| 2000-07-26 | 1,310,000 | 1,320,000 | 1,280,000 | 1,290,000 | 18,074 | 129 |
| 2000-07-25 | 1,300,000 | 1,330,000 | 1,290,000 | 1,330,000 | 17,586 | 133 |
| 2000-07-24 | 1,350,000 | 1,350,000 | 1,310,000 | 1,330,000 | 18,273 | 133 |
| 2000-07-21 | 1,420,000 | 1,440,000 | 1,370,000 | 1,370,000 | 13,829 | 137 |
| 2000-07-19 | 1,400,000 | 1,430,000 | 1,390,000 | 1,410,000 | 16,411 | 141 |
| 2000-07-18 | 1,440,000 | 1,460,000 | 1,410,000 | 1,430,000 | 19,465 | 143 |
| 2000-07-17 | 1,500,000 | 1,510,000 | 1,450,000 | 1,460,000 | 9,192 | 146 |
| 2000-07-14 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 9,913 | 149 |
| 2000-07-13 | 1,560,000 | 1,570,000 | 1,490,000 | 1,500,000 | 19,033 | 150 |
| 2000-07-12 | 1,560,000 | 1,600,000 | 1,540,000 | 1,590,000 | 22,060 | 159 |
| 2000-07-11 | 1,560,000 | 1,570,000 | 1,540,000 | 1,540,000 | 8,433 | 154 |
| 2000-07-10 | 1,570,000 | 1,580,000 | 1,560,000 | 1,560,000 | 19,858 | 156 |
| 2000-07-07 | 1,500,000 | 1,550,000 | 1,490,000 | 1,540,000 | 28,927 | 154 |
| 2000-07-06 | 1,490,000 | 1,500,000 | 1,470,000 | 1,480,000 | 8,294 | 148 |
| 2000-07-05 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 10,342 | 150 |
| 2000-07-04 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 22,718 | 149 |
| 2000-07-03 | 1,440,000 | 1,500,000 | 1,440,000 | 1,490,000 | 22,197 | 149 |
| 2000-06-30 | 1,420,000 | 1,440,000 | 1,410,000 | 1,410,000 | 7,843 | 141 |
| 2000-06-29 | 1,430,000 | 1,440,000 | 1,400,000 | 1,430,000 | 13,268 | 143 |
| 2000-06-28 | 1,430,000 | 1,460,000 | 1,420,000 | 1,450,000 | 16,539 | 145 |
| 2000-06-27 | 1,400,000 | 1,430,000 | 1,400,000 | 1,420,000 | 15,370 | 142 |
| 2000-06-26 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 5,937 | 139 |
| 2000-06-23 | 1,400,000 | 1,430,000 | 1,400,000 | 1,420,000 | 7,294 | 142 |
| 2000-06-22 | 1,440,000 | 1,450,000 | 1,420,000 | 1,440,000 | 15,315 | 144 |
| 2000-06-21 | 1,400,000 | 1,430,000 | 1,380,000 | 1,420,000 | 12,925 | 142 |
| 2000-06-20 | 1,370,000 | 1,410,000 | 1,360,000 | 1,400,000 | 24,211 | 140 |
| 2000-06-19 | 1,350,000 | 1,360,000 | 1,340,000 | 1,360,000 | 9,245 | 136 |
| 2000-06-16 | 1,300,000 | 1,350,000 | 1,300,000 | 1,320,000 | 12,281 | 132 |
| 2000-06-15 | 1,340,000 | 1,350,000 | 1,280,000 | 1,280,000 | 20,155 | 128 |
| 2000-06-14 | 1,430,000 | 1,430,000 | 1,370,000 | 1,380,000 | 12,817 | 138 |
| 2000-06-13 | 1,400,000 | 1,410,000 | 1,390,000 | 1,410,000 | 12,314 | 141 |
| 2000-06-12 | 1,410,000 | 1,460,000 | 1,400,000 | 1,440,000 | 23,932 | 144 |
| 2000-06-09 | 1,340,000 | 1,400,000 | 1,330,000 | 1,400,000 | 17,493 | 140 |
| 2000-06-08 | 1,360,000 | 1,360,000 | 1,320,000 | 1,340,000 | 10,453 | 134 |
| 2000-06-07 | 1,360,000 | 1,370,000 | 1,320,000 | 1,360,000 | 19,849 | 136 |
| 2000-06-06 | 1,430,000 | 1,430,000 | 1,380,000 | 1,400,000 | 16,769 | 140 |
| 2000-06-05 | 1,450,000 | 1,460,000 | 1,430,000 | 1,450,000 | 24,207 | 145 |
| 2000-06-02 | 1,340,000 | 1,400,000 | 1,330,000 | 1,400,000 | 23,152 | 140 |
| 2000-06-01 | 1,290,000 | 1,320,000 | 1,280,000 | 1,300,000 | 13,676 | 130 |
| 2000-05-31 | 1,290,000 | 1,290,000 | 1,250,000 | 1,280,000 | 16,588 | 128 |
| 2000-05-30 | 1,260,000 | 1,270,000 | 1,230,000 | 1,240,000 | 11,310 | 124 |
| 2000-05-29 | 1,270,000 | 1,300,000 | 1,250,000 | 1,260,000 | 12,096 | 126 |
| 2000-05-26 | 1,290,000 | 1,290,000 | 1,250,000 | 1,290,000 | 15,071 | 129 |
| 2000-05-25 | 1,330,000 | 1,330,000 | 1,260,000 | 1,270,000 | 17,325 | 127 |
| 2000-05-24 | 1,210,000 | 1,300,000 | 1,210,000 | 1,270,000 | 25,941 | 127 |
| 2000-05-23 | 1,190,000 | 1,240,000 | 1,190,000 | 1,230,000 | 16,955 | 123 |
| 2000-05-22 | 1,220,000 | 1,230,000 | 1,180,000 | 1,200,000 | 19,685 | 120 |
| 2000-05-19 | 1,290,000 | 1,290,000 | 1,240,000 | 1,280,000 | 19,415 | 128 |
| 2000-05-18 | 1,330,000 | 1,340,000 | 1,300,000 | 1,300,000 | 13,627 | 130 |
| 2000-05-17 | 1,380,000 | 1,390,000 | 1,320,000 | 1,330,000 | 15,607 | 133 |
| 2000-05-16 | 1,350,000 | 1,370,000 | 1,330,000 | 1,370,000 | 12,753 | 137 |
| 2000-05-15 | 1,330,000 | 1,340,000 | 1,310,000 | 1,330,000 | 14,009 | 133 |
| 2000-05-12 | 1,350,000 | 1,360,000 | 1,310,000 | 1,340,000 | 13,827 | 134 |
| 2000-05-11 | 1,340,000 | 1,380,000 | 1,290,000 | 1,300,000 | 23,074 | 130 |
| 2000-05-10 | 1,380,000 | 1,410,000 | 1,380,000 | 1,400,000 | 14,216 | 140 |
| 2000-05-09 | 1,420,000 | 1,430,000 | 1,400,000 | 1,420,000 | 10,663 | 142 |
| 2000-05-08 | 1,460,000 | 1,470,000 | 1,440,000 | 1,460,000 | 14,275 | 146 |
| 2000-05-02 | 1,410,000 | 1,450,000 | 1,390,000 | 1,420,000 | 19,410 | 142 |
| 2000-05-01 | 1,350,000 | 1,380,000 | 1,340,000 | 1,370,000 | 9,976 | 137 |
| 2000-04-28 | 1,370,000 | 1,380,000 | 1,340,000 | 1,340,000 | 14,472 | 134 |
| 2000-04-27 | 1,370,000 | 1,380,000 | 1,340,000 | 1,350,000 | 11,720 | 135 |
| 2000-04-26 | 1,380,000 | 1,390,000 | 1,360,000 | 1,370,000 | 10,957 | 137 |
| 2000-04-25 | 1,400,000 | 1,410,000 | 1,340,000 | 1,360,000 | 12,132 | 136 |
| 2000-04-24 | 1,400,000 | 1,410,000 | 1,380,000 | 1,380,000 | 13,865 | 138 |
| 2000-04-21 | 1,390,000 | 1,400,000 | 1,350,000 | 1,360,000 | 11,164 | 136 |
| 2000-04-20 | 1,350,000 | 1,390,000 | 1,340,000 | 1,370,000 | 17,660 | 137 |
| 2000-04-19 | 1,380,000 | 1,410,000 | 1,380,000 | 1,400,000 | 15,863 | 140 |
| 2000-04-18 | 1,370,000 | 1,390,000 | 1,330,000 | 1,360,000 | 22,407 | 136 |
| 2000-04-17 | 1,350,000 | 1,380,000 | 1,290,000 | 1,290,000 | 42,331 | 129 |
| 2000-04-14 | 1,460,000 | 1,540,000 | 1,450,000 | 1,490,000 | 27,490 | 149 |
| 2000-04-13 | 1,520,000 | 1,530,000 | 1,450,000 | 1,480,000 | 24,890 | 148 |
| 2000-04-12 | 1,560,000 | 1,580,000 | 1,540,000 | 1,580,000 | 12,229 | 158 |
| 2000-04-11 | 1,570,000 | 1,580,000 | 1,550,000 | 1,570,000 | 12,056 | 157 |
| 2000-04-10 | 1,530,000 | 1,560,000 | 1,530,000 | 1,550,000 | 19,210 | 155 |
| 2000-04-07 | 1,460,000 | 1,510,000 | 1,460,000 | 1,480,000 | 17,675 | 148 |
| 2000-04-06 | 1,530,000 | 1,540,000 | 1,470,000 | 1,470,000 | 14,533 | 147 |
| 2000-04-05 | 1,530,000 | 1,560,000 | 1,510,000 | 1,520,000 | 20,743 | 152 |
| 2000-04-04 | 1,600,000 | 1,610,000 | 1,550,000 | 1,560,000 | 14,020 | 156 |
| 2000-04-03 | 1,630,000 | 1,630,000 | 1,600,000 | 1,600,000 | 15,292 | 160 |
| 2000-03-31 | 1,610,000 | 1,650,000 | 1,580,000 | 1,630,000 | 15,125 | 163 |
| 2000-03-30 | 1,660,000 | 1,670,000 | 1,630,000 | 1,630,000 | 13,390 | 163 |
| 2000-03-29 | 1,650,000 | 1,680,000 | 1,630,000 | 1,660,000 | 27,846 | 166 |
| 2000-03-28 | 1,580,000 | 1,660,000 | 1,570,000 | 1,620,000 | 25,435 | 162 |
| 2000-03-27 | 1,540,000 | 1,570,000 | 1,530,000 | 1,540,000 | 19,356 | 154 |
| 2000-03-24 | 1,550,000 | 1,560,000 | 1,510,000 | 1,520,000 | 24,724 | 152 |
| 2000-03-23 | 1,450,000 | 1,580,000 | 1,440,000 | 1,500,000 | 35,380 | 150 |
| 2000-03-22 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 9,797 | 139 |
| 2000-03-21 | 1,410,000 | 1,420,000 | 1,370,000 | 1,390,000 | 13,621 | 139 |
| 2000-03-17 | 1,470,000 | 1,480,000 | 1,400,000 | 1,410,000 | 16,085 | 141 |
| 2000-03-16 | 1,410,000 | 1,450,000 | 1,380,000 | 1,450,000 | 16,783 | 145 |
| 2000-03-15 | 1,370,000 | 1,420,000 | 1,370,000 | 1,400,000 | 21,516 | 140 |
| 2000-03-14 | 1,320,000 | 1,380,000 | 1,320,000 | 1,360,000 | 19,033 | 136 |
| 2000-03-13 | 1,400,000 | 1,430,000 | 1,310,000 | 1,310,000 | 26,426 | 131 |
| 2000-03-10 | 1,480,000 | 1,480,000 | 1,410,000 | 1,430,000 | 30,412 | 143 |
| 2000-03-09 | 1,480,000 | 1,510,000 | 1,460,000 | 1,470,000 | 19,126 | 147 |
| 2000-03-08 | 1,480,000 | 1,520,000 | 1,460,000 | 1,500,000 | 16,698 | 150 |
| 2000-03-07 | 1,510,000 | 1,510,000 | 1,480,000 | 1,510,000 | 12,736 | 151 |
| 2000-03-06 | 1,510,000 | 1,520,000 | 1,480,000 | 1,490,000 | 12,433 | 149 |
| 2000-03-03 | 1,510,000 | 1,510,000 | 1,480,000 | 1,490,000 | 11,055 | 149 |
| 2000-03-02 | 1,510,000 | 1,530,000 | 1,490,000 | 1,520,000 | 12,044 | 152 |
| 2000-03-01 | 1,530,000 | 1,530,000 | 1,480,000 | 1,500,000 | 12,953 | 150 |
| 2000-02-29 | 1,530,000 | 1,530,000 | 1,500,000 | 1,520,000 | 13,460 | 152 |
| 2000-02-28 | 1,550,000 | 1,570,000 | 1,540,000 | 1,540,000 | 14,798 | 154 |
| 2000-02-25 | 1,510,000 | 1,540,000 | 1,480,000 | 1,540,000 | 26,154 | 154 |
| 2000-02-24 | 1,500,000 | 1,520,000 | 1,480,000 | 1,490,000 | 18,898 | 149 |
| 2000-02-23 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 15,586 | 148 |
| 2000-02-22 | 1,520,000 | 1,530,000 | 1,480,000 | 1,480,000 | 12,772 | 148 |
| 2000-02-21 | 1,550,000 | 1,560,000 | 1,490,000 | 1,500,000 | 16,788 | 150 |
| 2000-02-18 | 1,590,000 | 1,590,000 | 1,550,000 | 1,570,000 | 12,397 | 157 |
| 2000-02-17 | 1,580,000 | 1,600,000 | 1,560,000 | 1,590,000 | 14,109 | 159 |
| 2000-02-16 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 17,717 | 156 |
| 2000-02-15 | 1,610,000 | 1,630,000 | 1,580,000 | 1,580,000 | 16,079 | 158 |
| 2000-02-14 | 1,580,000 | 1,630,000 | 1,580,000 | 1,610,000 | 20,215 | 161 |
| 2000-02-10 | 1,600,000 | 1,620,000 | 1,590,000 | 1,600,000 | 15,910 | 160 |
| 2000-02-09 | 1,660,000 | 1,670,000 | 1,620,000 | 1,630,000 | 16,363 | 163 |
| 2000-02-08 | 1,680,000 | 1,690,000 | 1,650,000 | 1,650,000 | 18,232 | 165 |
| 2000-02-07 | 1,670,000 | 1,680,000 | 1,650,000 | 1,670,000 | 15,968 | 167 |
| 2000-02-04 | 1,630,000 | 1,660,000 | 1,620,000 | 1,640,000 | 16,170 | 164 |
| 2000-02-03 | 1,650,000 | 1,660,000 | 1,610,000 | 1,620,000 | 16,436 | 162 |
| 2000-02-02 | 1,640,000 | 1,660,000 | 1,620,000 | 1,630,000 | 22,463 | 163 |
| 2000-02-01 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 18,200 | 159 |
| 2000-01-31 | 1,630,000 | 1,650,000 | 1,620,000 | 1,620,000 | 16,184 | 162 |
| 2000-01-28 | 1,640,000 | 1,670,000 | 1,620,000 | 1,640,000 | 18,433 | 164 |
| 2000-01-27 | 1,610,000 | 1,620,000 | 1,580,000 | 1,620,000 | 12,161 | 162 |
| 2000-01-26 | 1,600,000 | 1,620,000 | 1,590,000 | 1,600,000 | 17,983 | 160 |
| 2000-01-25 | 1,530,000 | 1,580,000 | 1,520,000 | 1,550,000 | 21,486 | 155 |
| 2000-01-24 | 1,530,000 | 1,560,000 | 1,520,000 | 1,530,000 | 17,281 | 153 |
| 2000-01-21 | 1,560,000 | 1,570,000 | 1,520,000 | 1,550,000 | 20,499 | 155 |
| 2000-01-20 | 1,570,000 | 1,610,000 | 1,550,000 | 1,570,000 | 19,551 | 157 |
| 2000-01-19 | 1,630,000 | 1,640,000 | 1,570,000 | 1,590,000 | 26,217 | 159 |
| 2000-01-18 | 1,670,000 | 1,670,000 | 1,640,000 | 1,650,000 | 10,133 | 165 |
| 2000-01-17 | 1,680,000 | 1,690,000 | 1,650,000 | 1,660,000 | 17,209 | 166 |
| 2000-01-14 | 1,660,000 | 1,670,000 | 1,620,000 | 1,650,000 | 18,316 | 165 |
| 2000-01-13 | 1,670,000 | 1,690,000 | 1,660,000 | 1,680,000 | 11,766 | 168 |
| 2000-01-12 | 1,670,000 | 1,720,000 | 1,670,000 | 1,690,000 | 19,096 | 169 |
| 2000-01-11 | 1,710,000 | 1,720,000 | 1,680,000 | 1,700,000 | 20,231 | 170 |
| 2000-01-07 | 1,630,000 | 1,660,000 | 1,630,000 | 1,650,000 | 22,271 | 165 |
| 2000-01-06 | 1,700,000 | 1,720,000 | 1,660,000 | 1,670,000 | 17,508 | 167 |
| 2000-01-05 | 1,720,000 | 1,740,000 | 1,680,000 | 1,720,000 | 24,968 | 172 |
| 2000-01-04 | 1,790,000 | 1,820,000 | 1,780,000 | 1,790,000 | 18,415 | 179 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株