9433 KDDI(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 | 568,998 | 571,998 | 550,002 | 550,998 | 2,451 | 918.33 |
| 2000-12-28 | 564,000 | 567,000 | 555,000 | 564,000 | 4,023 | 940 |
| 2000-12-27 | 574,002 | 574,002 | 559,998 | 574,002 | 2,518 | 956.67 |
| 2000-12-26 | 571,998 | 579,000 | 565,002 | 576,000 | 2,599 | 960 |
| 2000-12-25 | 583,002 | 583,002 | 559,002 | 562,002 | 6,228 | 936.67 |
| 2000-12-22 | 549,000 | 555,000 | 529,998 | 543,000 | 4,627 | 905 |
| 2000-12-21 | 562,002 | 567,000 | 535,002 | 549,000 | 9,578 | 915 |
| 2000-12-20 | 565,002 | 592,002 | 550,998 | 570,000 | 9,965 | 950 |
| 2000-12-19 | 580,002 | 589,998 | 568,002 | 570,000 | 6,192 | 950 |
| 2000-12-18 | 589,998 | 589,998 | 565,998 | 570,000 | 14,423 | 950 |
| 2000-12-15 | 592,002 | 628,002 | 586,998 | 600,000 | 8,856 | 1,000 |
| 2000-12-14 | 625,002 | 625,002 | 603,000 | 612,000 | 7,774 | 1,020 |
| 2000-12-13 | 640,002 | 669,000 | 637,998 | 649,998 | 9,411 | 1,083.33 |
| 2000-12-12 | 684,000 | 684,000 | 661,002 | 670,002 | 6,727 | 1,116.67 |
| 2000-12-11 | 630,000 | 694,998 | 622,002 | 673,998 | 19,400 | 1,123.33 |
| 2000-12-08 | 606,000 | 646,998 | 601,002 | 640,002 | 34,135 | 1,066.67 |
| 2000-12-07 | 600,000 | 600,000 | 577,998 | 586,002 | 4,133 | 976.67 |
| 2000-12-06 | 589,998 | 612,000 | 586,998 | 604,002 | 8,365 | 1,006.67 |
| 2000-12-05 | 613,998 | 613,998 | 555,000 | 570,000 | 9,240 | 950 |
| 2000-12-04 | 613,998 | 622,998 | 589,998 | 604,002 | 8,141 | 1,006.67 |
| 2000-12-01 | 520,002 | 622,002 | 517,002 | 594,000 | 18,835 | 990 |
| 2000-11-30 | 504,000 | 526,002 | 499,998 | 522,000 | 9,472 | 870 |
| 2000-11-29 | 481,998 | 495,000 | 480,000 | 493,998 | 5,652 | 823.33 |
| 2000-11-28 | 484,998 | 505,002 | 484,998 | 496,998 | 6,819 | 828.33 |
| 2000-11-27 | 472,002 | 487,998 | 463,998 | 481,002 | 9,174 | 801.67 |
| 2000-11-24 | 468,000 | 475,002 | 462,000 | 463,002 | 5,883 | 771.67 |
| 2000-11-22 | 475,002 | 483,000 | 469,998 | 478,002 | 4,326 | 796.67 |
| 2000-11-21 | 481,002 | 493,998 | 462,000 | 469,998 | 10,935 | 783.33 |
| 2000-11-20 | 496,998 | 496,998 | 487,998 | 490,998 | 4,320 | 818.33 |
| 2000-11-17 | 481,002 | 498,000 | 480,000 | 498,000 | 16,539 | 830 |
| 2000-11-16 | 504,000 | 514,998 | 490,998 | 490,998 | 7,816 | 818.33 |
| 2000-11-15 | 538,002 | 544,002 | 511,002 | 514,002 | 7,648 | 856.67 |
| 2000-11-14 | 526,998 | 544,002 | 520,998 | 526,002 | 3,736 | 876.67 |
| 2000-11-13 | 538,002 | 541,002 | 526,002 | 537,000 | 6,093 | 895 |
| 2000-11-10 | 568,002 | 574,998 | 559,002 | 574,998 | 8,805 | 958.33 |
| 2000-11-09 | 574,998 | 592,002 | 570,000 | 577,998 | 6,386 | 963.33 |
| 2000-11-08 | 580,002 | 610,002 | 577,002 | 595,002 | 8,409 | 991.67 |
| 2000-11-07 | 586,002 | 604,002 | 580,998 | 598,002 | 6,716 | 996.67 |
| 2000-11-06 | 574,002 | 586,998 | 568,998 | 580,998 | 7,937 | 968.33 |
| 2000-11-02 | 544,002 | 561,000 | 535,998 | 553,998 | 7,198 | 923.33 |
| 2000-11-01 | 520,002 | 576,000 | 517,002 | 564,000 | 13,887 | 940 |
| 2000-10-31 | 508,998 | 514,998 | 504,000 | 511,998 | 6,624 | 853.33 |
| 2000-10-30 | 529,998 | 538,002 | 511,002 | 519,000 | 7,323 | 865 |
| 2000-10-27 | 553,002 | 568,002 | 529,998 | 535,002 | 8,410 | 891.67 |
| 2000-10-26 | 535,002 | 552,000 | 529,998 | 544,998 | 9,288 | 908.33 |
| 2000-10-25 | 586,998 | 595,998 | 559,002 | 565,002 | 11,362 | 941.67 |
| 2000-10-24 | 613,002 | 613,998 | 598,002 | 607,002 | 4,585 | 1,011.67 |
| 2000-10-23 | 622,998 | 655,002 | 607,002 | 613,002 | 10,827 | 1,021.67 |
| 2000-10-20 | 649,998 | 655,998 | 592,002 | 613,002 | 11,132 | 1,021.67 |
| 2000-10-19 | 643,002 | 646,998 | 619,998 | 619,998 | 5,164 | 1,033.33 |
| 2000-10-18 | 670,002 | 670,002 | 643,002 | 649,998 | 7,952 | 1,083.33 |
| 2000-10-17 | 649,998 | 684,000 | 645,000 | 676,998 | 8,212 | 1,128.33 |
| 2000-10-16 | 640,002 | 649,002 | 637,998 | 642,000 | 6,934 | 1,070 |
| 2000-10-13 | 637,002 | 640,002 | 615,000 | 628,002 | 12,599 | 1,046.67 |
| 2000-10-12 | 661,998 | 670,002 | 648,000 | 657,000 | 7,840 | 1,095 |
| 2000-10-11 | 687,000 | 693,000 | 678,000 | 684,000 | 4,185 | 1,140 |
| 2000-10-10 | 690,000 | 714,000 | 685,002 | 706,998 | 4,089 | 1,178.33 |
| 2000-10-06 | 733,002 | 742,002 | 703,002 | 714,000 | 6,093 | 1,190 |
| 2000-10-05 | 703,998 | 745,002 | 702,000 | 727,998 | 14,918 | 1,213.33 |
| 2000-10-04 | 658,998 | 684,000 | 652,002 | 684,000 | 7,287 | 1,140 |
| 2000-10-03 | 670,002 | 670,998 | 652,998 | 658,998 | 7,275 | 1,098.33 |
| 2000-10-02 | 690,000 | 690,000 | 646,998 | 675,000 | 12,901 | 1,125 |
| 2000-09-29 | 660,000 | 720,000 | 642,000 | 709,998 | 13,986 | 1,183.33 |
| 2000-09-28 | 688,998 | 694,002 | 645,000 | 649,998 | 9,958 | 1,083.33 |
| 2000-09-27 | 709,998 | 709,998 | 693,000 | 703,002 | 5,569 | 1,171.67 |
| 2000-09-26 | 714,000 | 718,998 | 697,002 | 712,998 | 12,525 | 1,188.33 |
| 2000-09-25 | 762,000 | 765,000 | 709,998 | 724,998 | 10,764 | 1,208.33 |
| 2000-09-22 | 769,998 | 777,000 | 750,000 | 754,002 | 8,232 | 1,256.67 |
| 2000-09-21 | 819,000 | 819,000 | 793,998 | 799,998 | 5,635 | 1,333.33 |
| 2000-09-20 | 799,002 | 826,002 | 792,000 | 813,000 | 8,390 | 1,355 |
| 2000-09-19 | 793,998 | 799,002 | 783,000 | 789,000 | 5,088 | 1,315 |
| 2000-09-18 | 826,002 | 832,998 | 790,002 | 810,000 | 8,869 | 1,350 |
| 2000-09-14 | 814,998 | 831,000 | 808,002 | 816,000 | 11,741 | 1,360 |
| 2000-09-13 | 751,998 | 793,998 | 751,998 | 784,998 | 6,100 | 1,308.33 |
| 2000-09-12 | 762,000 | 763,002 | 748,002 | 750,000 | 6,486 | 1,250 |
| 2000-09-11 | 760,002 | 777,000 | 760,002 | 768,000 | 6,766 | 1,280 |
| 2000-09-08 | 799,998 | 810,000 | 754,998 | 772,002 | 22,962 | 1,286.67 |
| 2000-09-07 | 799,998 | 811,002 | 793,998 | 799,998 | 5,804 | 1,333.33 |
| 2000-09-06 | 826,002 | 826,002 | 802,998 | 810,000 | 5,513 | 1,350 |
| 2000-09-05 | 826,998 | 844,998 | 826,002 | 826,002 | 6,083 | 1,376.67 |
| 2000-09-04 | 829,998 | 844,998 | 826,002 | 826,002 | 2,302 | 1,376.67 |
| 2000-09-01 | 850,002 | 855,000 | 826,998 | 829,998 | 3,492 | 1,383.33 |
| 2000-08-31 | 828,000 | 844,998 | 823,998 | 840,000 | 4,679 | 1,400 |
| 2000-08-30 | 862,002 | 862,002 | 826,998 | 828,000 | 4,802 | 1,380 |
| 2000-08-29 | 901,002 | 907,998 | 877,998 | 882,000 | 5,634 | 1,470 |
| 2000-08-28 | 865,002 | 925,998 | 850,002 | 910,998 | 12,331 | 1,518.33 |
| 2000-08-25 | 844,998 | 874,998 | 829,998 | 874,002 | 5,711 | 1,456.67 |
| 2000-08-24 | 868,998 | 874,998 | 835,002 | 838,002 | 9,823 | 1,396.67 |
| 2000-08-23 | 825,000 | 874,002 | 814,998 | 873,000 | 18,448 | 1,455 |
| 2000-08-22 | 780,000 | 819,000 | 768,000 | 819,000 | 10,727 | 1,365 |
| 2000-08-21 | 754,002 | 772,002 | 748,002 | 766,998 | 12,761 | 1,278.33 |
| 2000-08-18 | 703,002 | 745,002 | 694,998 | 744,000 | 13,852 | 1,240 |
| 2000-08-17 | 727,002 | 730,002 | 696,000 | 703,002 | 17,034 | 1,171.67 |
| 2000-08-16 | 760,002 | 768,000 | 742,002 | 747,000 | 8,189 | 1,245 |
| 2000-08-15 | 780,000 | 781,998 | 760,998 | 769,002 | 6,625 | 1,281.67 |
| 2000-08-14 | 784,998 | 793,002 | 760,002 | 775,998 | 6,642 | 1,293.33 |
| 2000-08-11 | 780,000 | 799,998 | 775,002 | 789,000 | 12,913 | 1,315 |
| 2000-08-10 | 820,002 | 820,002 | 799,998 | 799,998 | 3,590 | 1,333.33 |
| 2000-08-09 | 808,998 | 823,002 | 805,002 | 811,998 | 5,436 | 1,353.33 |
| 2000-08-08 | 810,000 | 819,000 | 798,000 | 802,002 | 7,639 | 1,336.67 |
| 2000-08-07 | 829,002 | 838,998 | 799,002 | 820,002 | 5,296 | 1,366.67 |
| 2000-08-04 | 865,002 | 865,002 | 826,002 | 826,002 | 6,085 | 1,376.67 |
| 2000-08-03 | 871,002 | 871,002 | 844,998 | 855,000 | 3,857 | 1,425 |
| 2000-08-02 | 862,998 | 870,000 | 849,000 | 850,998 | 4,913 | 1,418.33 |
| 2000-08-01 | 850,002 | 865,002 | 837,000 | 844,998 | 10,507 | 1,408.33 |
| 2000-07-31 | 883,002 | 886,998 | 850,002 | 850,002 | 5,381 | 1,416.67 |
| 2000-07-28 | 910,002 | 915,000 | 901,998 | 903,000 | 5,109 | 1,505 |
| 2000-07-27 | 910,002 | 928,002 | 904,998 | 919,002 | 6,127 | 1,531.67 |
| 2000-07-26 | 945,000 | 948,000 | 904,998 | 910,002 | 4,620 | 1,516.67 |
| 2000-07-25 | 945,000 | 952,002 | 936,000 | 949,002 | 5,681 | 1,581.67 |
| 2000-07-24 | 934,002 | 945,000 | 928,998 | 937,002 | 3,939 | 1,561.67 |
| 2000-07-21 | 960,000 | 964,002 | 949,998 | 949,998 | 3,923 | 1,583.33 |
| 2000-07-19 | 931,998 | 952,002 | 928,002 | 949,998 | 7,320 | 1,583.33 |
| 2000-07-18 | 955,002 | 957,000 | 942,000 | 942,000 | 6,808 | 1,570 |
| 2000-07-17 | 949,002 | 966,000 | 943,002 | 949,998 | 5,877 | 1,583.33 |
| 2000-07-14 | 949,998 | 960,000 | 898,998 | 919,002 | 11,764 | 1,531.67 |
| 2000-07-13 | 967,002 | 975,000 | 955,002 | 957,000 | 6,856 | 1,595 |
| 2000-07-12 | 970,002 | 970,002 | 945,000 | 957,000 | 4,168 | 1,595 |
| 2000-07-11 | 975,000 | 976,002 | 967,002 | 969,000 | 4,196 | 1,615 |
| 2000-07-10 | 1,000,000 | 1,000,000 | 955,998 | 967,002 | 6,771 | 1,611.67 |
| 2000-07-07 | 1,010,000 | 1,010,000 | 993,000 | 994,998 | 6,689 | 1,658.33 |
| 2000-07-06 | 1,000,000 | 1,000,000 | 984,000 | 999,000 | 5,016 | 1,665 |
| 2000-07-05 | 1,060,000 | 1,070,000 | 1,010,000 | 1,020,000 | 4,929 | 1,700 |
| 2000-07-04 | 1,090,000 | 1,090,000 | 1,060,000 | 1,060,000 | 6,500 | 1,766.66 |
| 2000-07-03 | 1,030,000 | 1,080,000 | 1,030,000 | 1,080,000 | 6,244 | 1,800 |
| 2000-06-30 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 3,479 | 1,700 |
| 2000-06-29 | 1,030,000 | 1,040,000 | 1,000,000 | 1,020,000 | 2,788 | 1,700 |
| 2000-06-28 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 3,290 | 1,716.66 |
| 2000-06-27 | 1,000,000 | 1,020,000 | 991,998 | 1,020,000 | 2,729 | 1,700 |
| 2000-06-26 | 1,020,000 | 1,040,000 | 981,000 | 993,000 | 3,437 | 1,655 |
| 2000-06-23 | 1,010,000 | 1,060,000 | 994,998 | 1,030,000 | 16,704 | 1,716.66 |
| 2000-06-22 | 1,010,000 | 1,040,000 | 1,000,000 | 1,020,000 | 9,016 | 1,700 |
| 2000-06-21 | 949,998 | 1,010,000 | 925,002 | 996,000 | 5,932 | 1,660 |
| 2000-06-20 | 963,000 | 970,002 | 952,002 | 970,002 | 4,778 | 1,616.67 |
| 2000-06-19 | 943,002 | 949,002 | 925,002 | 943,002 | 4,482 | 1,571.67 |
| 2000-06-16 | 949,998 | 952,002 | 915,000 | 922,998 | 3,899 | 1,538.33 |
| 2000-06-15 | 910,002 | 955,998 | 904,998 | 949,002 | 9,853 | 1,581.67 |
| 2000-06-14 | 910,002 | 919,998 | 867,000 | 903,000 | 10,509 | 1,505 |
| 2000-06-13 | 949,998 | 955,002 | 900,000 | 910,002 | 8,625 | 1,516.67 |
| 2000-06-12 | 1,000,000 | 1,010,000 | 967,002 | 975,000 | 5,004 | 1,625 |
| 2000-06-09 | 990,000 | 1,010,000 | 982,998 | 985,998 | 24,468 | 1,643.33 |
| 2000-06-08 | 1,060,000 | 1,070,000 | 1,020,000 | 1,030,000 | 6,309 | 1,716.66 |
| 2000-06-07 | 1,100,000 | 1,130,000 | 1,100,000 | 1,120,000 | 6,117 | 1,866.66 |
| 2000-06-06 | 1,120,000 | 1,140,000 | 1,100,000 | 1,120,000 | 6,073 | 1,866.66 |
| 2000-06-05 | 1,120,000 | 1,190,000 | 1,090,000 | 1,150,000 | 7,674 | 1,916.66 |
| 2000-06-02 | 1,090,000 | 1,100,000 | 1,060,000 | 1,080,000 | 5,030 | 1,800 |
| 2000-06-01 | 1,100,000 | 1,100,000 | 1,050,000 | 1,100,000 | 6,210 | 1,833.33 |
| 2000-05-31 | 1,100,000 | 1,130,000 | 1,050,000 | 1,100,000 | 16,648 | 1,833.33 |
| 2000-05-30 | 1,050,000 | 1,090,000 | 1,030,000 | 1,080,000 | 15,428 | 1,800 |
| 2000-05-29 | 961,998 | 1,030,000 | 961,998 | 1,010,000 | 7,641 | 1,683.33 |
| 2000-05-26 | 994,998 | 997,002 | 942,000 | 952,002 | 7,889 | 1,586.67 |
| 2000-05-25 | 990,000 | 1,010,000 | 985,002 | 994,002 | 9,270 | 1,656.67 |
| 2000-05-24 | 921,000 | 949,998 | 919,998 | 930,000 | 10,247 | 1,550 |
| 2000-05-23 | 1,000,000 | 1,020,000 | 960,000 | 991,002 | 7,078 | 1,651.67 |
| 2000-05-22 | 963,000 | 994,998 | 955,998 | 991,002 | 6,862 | 1,651.67 |
| 2000-05-19 | 970,998 | 972,000 | 918,000 | 922,998 | 10,483 | 1,538.33 |
| 2000-05-18 | 1,000,000 | 1,010,000 | 991,002 | 993,000 | 11,003 | 1,655 |
| 2000-05-17 | 1,060,000 | 1,070,000 | 978,000 | 1,000,000 | 14,788 | 1,666.67 |
| 2000-05-16 | 1,100,000 | 1,110,000 | 1,060,000 | 1,070,000 | 6,996 | 1,783.33 |
| 2000-05-15 | 1,110,000 | 1,120,000 | 1,080,000 | 1,120,000 | 6,692 | 1,866.66 |
| 2000-05-12 | 1,090,000 | 1,120,000 | 1,060,000 | 1,080,000 | 16,061 | 1,800 |
| 2000-05-11 | 1,090,000 | 1,100,000 | 1,000,000 | 1,010,000 | 10,852 | 1,683.33 |
| 2000-05-10 | 1,180,000 | 1,200,000 | 1,130,000 | 1,170,000 | 10,979 | 1,950 |
| 2000-05-09 | 1,200,000 | 1,210,000 | 1,180,000 | 1,200,000 | 4,273 | 2,000 |
| 2000-05-08 | 1,270,000 | 1,290,000 | 1,210,000 | 1,210,000 | 9,067 | 2,016.66 |
| 2000-05-02 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 6,954 | 2,166.66 |
| 2000-05-01 | 1,240,000 | 1,290,000 | 1,220,000 | 1,290,000 | 5,442 | 2,150 |
| 2000-04-28 | 1,200,000 | 1,290,000 | 1,200,000 | 1,240,000 | 15,173 | 2,066.66 |
| 2000-04-27 | 1,240,000 | 1,250,000 | 1,170,000 | 1,200,000 | 16,268 | 2,000 |
| 2000-04-26 | 1,270,000 | 1,280,000 | 1,220,000 | 1,280,000 | 19,169 | 2,133.33 |
| 2000-04-25 | 1,280,000 | 1,320,000 | 1,250,000 | 1,260,000 | 19,056 | 2,100 |
| 2000-04-24 | 1,330,000 | 1,350,000 | 1,290,000 | 1,300,000 | 27,283 | 2,166.66 |
| 2000-04-21 | 1,300,000 | 1,410,000 | 1,280,000 | 1,410,000 | 77,558 | 2,350 |
| 2000-04-20 | 1,250,000 | 1,300,000 | 1,240,000 | 1,300,000 | 27,639 | 2,166.66 |
| 2000-04-19 | 1,150,000 | 1,240,000 | 1,150,000 | 1,210,000 | 20,653 | 2,016.66 |
| 2000-04-18 | 1,120,000 | 1,150,000 | 1,070,000 | 1,150,000 | 17,663 | 1,916.66 |
| 2000-04-17 | 1,130,000 | 1,140,000 | 994,998 | 1,060,000 | 25,965 | 1,766.66 |
| 2000-04-14 | 1,050,000 | 1,120,000 | 1,040,000 | 1,110,000 | 10,461 | 1,850 |
| 2000-04-13 | 1,110,000 | 1,120,000 | 1,040,000 | 1,090,000 | 13,771 | 1,816.66 |
| 2000-04-12 | 1,130,000 | 1,160,000 | 1,120,000 | 1,150,000 | 11,034 | 1,916.66 |
| 2000-04-11 | 1,090,000 | 1,140,000 | 1,070,000 | 1,120,000 | 11,021 | 1,866.66 |
| 2000-04-10 | 1,070,000 | 1,130,000 | 1,060,000 | 1,120,000 | 14,333 | 1,866.66 |
| 2000-04-07 | 949,998 | 1,010,000 | 945,000 | 1,010,000 | 15,656 | 1,683.33 |
| 2000-04-06 | 919,998 | 949,998 | 889,998 | 907,998 | 9,135 | 1,513.33 |
| 2000-04-05 | 843,000 | 882,000 | 831,000 | 870,000 | 3,801 | 1,450 |
| 2000-04-04 | 879,000 | 885,000 | 826,002 | 843,000 | 4,164 | 1,405 |
| 2000-04-03 | 829,002 | 889,998 | 829,002 | 877,998 | 5,400 | 1,463.33 |
| 2000-03-31 | 870,000 | 879,000 | 790,002 | 838,998 | 7,837 | 1,398.33 |
| 2000-03-30 | 895,002 | 928,002 | 886,002 | 889,998 | 8,648 | 1,483.33 |
| 2000-03-29 | 861,000 | 877,998 | 853,998 | 865,002 | 5,946 | 1,441.67 |
| 2000-03-28 | 819,000 | 859,998 | 817,998 | 856,998 | 2,844 | 1,428.33 |
| 2000-03-27 | 840,000 | 840,000 | 799,998 | 810,000 | 4,784 | 1,350 |
| 2000-03-24 | 841,002 | 847,998 | 828,000 | 840,000 | 7,184 | 1,400 |
| 2000-03-23 | 900,000 | 910,002 | 859,998 | 865,998 | 5,091 | 1,443.33 |
| 2000-03-22 | 934,998 | 939,000 | 880,002 | 889,998 | 4,593 | 1,483.33 |
| 2000-03-21 | 960,000 | 960,000 | 934,998 | 940,002 | 6,056 | 1,566.67 |
| 2000-03-17 | 969,000 | 997,998 | 949,002 | 970,002 | 9,367 | 1,616.67 |
| 2000-03-16 | 925,002 | 949,002 | 876,000 | 949,002 | 9,187 | 1,581.67 |
| 2000-03-15 | 880,002 | 927,000 | 820,002 | 925,998 | 12,988 | 1,543.33 |
| 2000-03-14 | 799,998 | 880,002 | 798,000 | 880,002 | 13,566 | 1,466.67 |
| 2000-03-13 | 898,002 | 900,000 | 798,000 | 798,000 | 6,065 | 1,330 |
| 2000-03-10 | 892,002 | 903,000 | 885,000 | 898,002 | 13,249 | 1,496.67 |
| 2000-03-09 | 889,998 | 909,000 | 886,998 | 909,000 | 9,034 | 1,515 |
| 2000-03-08 | 930,000 | 954,000 | 895,002 | 910,002 | 8,928 | 1,516.67 |
| 2000-03-07 | 960,000 | 970,002 | 940,002 | 970,002 | 4,228 | 1,616.67 |
| 2000-03-06 | 1,010,000 | 1,010,000 | 955,998 | 979,998 | 6,756 | 1,633.33 |
| 2000-03-03 | 1,040,000 | 1,050,000 | 996,000 | 1,000,000 | 13,060 | 1,666.67 |
| 2000-03-02 | 1,040,000 | 1,090,000 | 1,020,000 | 1,060,000 | 6,282 | 1,766.66 |
| 2000-03-01 | 1,000,000 | 1,040,000 | 997,998 | 1,030,000 | 11,535 | 1,716.66 |
| 2000-02-29 | 1,040,000 | 1,040,000 | 1,000,000 | 1,020,000 | 7,565 | 1,700 |
| 2000-02-28 | 1,070,000 | 1,080,000 | 1,030,000 | 1,050,000 | 9,149 | 1,750 |
| 2000-02-25 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 6,188 | 1,816.66 |
| 2000-02-24 | 1,120,000 | 1,120,000 | 1,070,000 | 1,080,000 | 5,183 | 1,800 |
| 2000-02-23 | 1,050,000 | 1,100,000 | 1,040,000 | 1,100,000 | 8,810 | 1,833.33 |
| 2000-02-22 | 1,110,000 | 1,120,000 | 1,040,000 | 1,060,000 | 8,135 | 1,766.66 |
| 2000-02-21 | 1,170,000 | 1,180,000 | 1,110,000 | 1,130,000 | 10,174 | 1,883.33 |
| 2000-02-18 | 1,190,000 | 1,210,000 | 1,170,000 | 1,200,000 | 6,873 | 2,000 |
| 2000-02-17 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 6,091 | 1,950 |
| 2000-02-16 | 1,160,000 | 1,180,000 | 1,150,000 | 1,150,000 | 4,709 | 1,916.66 |
| 2000-02-15 | 1,210,000 | 1,220,000 | 1,170,000 | 1,180,000 | 8,526 | 1,966.66 |
| 2000-02-14 | 1,220,000 | 1,240,000 | 1,190,000 | 1,190,000 | 6,168 | 1,983.33 |
| 2000-02-10 | 1,250,000 | 1,260,000 | 1,220,000 | 1,240,000 | 4,528 | 2,066.66 |
| 2000-02-09 | 1,320,000 | 1,320,000 | 1,260,000 | 1,270,000 | 6,437 | 2,116.66 |
| 2000-02-08 | 1,310,000 | 1,320,000 | 1,290,000 | 1,300,000 | 7,231 | 2,166.66 |
| 2000-02-07 | 1,270,000 | 1,300,000 | 1,260,000 | 1,290,000 | 11,174 | 2,150 |
| 2000-02-04 | 1,240,000 | 1,270,000 | 1,230,000 | 1,250,000 | 9,212 | 2,083.33 |
| 2000-02-03 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 5,255 | 2,050 |
| 2000-02-02 | 1,220,000 | 1,230,000 | 1,210,000 | 1,220,000 | 6,424 | 2,033.33 |
| 2000-02-01 | 1,220,000 | 1,230,000 | 1,200,000 | 1,210,000 | 4,260 | 2,016.66 |
| 2000-01-31 | 1,260,000 | 1,260,000 | 1,220,000 | 1,220,000 | 4,658 | 2,033.33 |
| 2000-01-28 | 1,270,000 | 1,270,000 | 1,250,000 | 1,250,000 | 3,849 | 2,083.33 |
| 2000-01-27 | 1,230,000 | 1,290,000 | 1,230,000 | 1,250,000 | 9,298 | 2,083.33 |
| 2000-01-26 | 1,240,000 | 1,250,000 | 1,210,000 | 1,230,000 | 4,267 | 2,050 |
| 2000-01-25 | 1,240,000 | 1,260,000 | 1,220,000 | 1,230,000 | 6,026 | 2,050 |
| 2000-01-24 | 1,230,000 | 1,250,000 | 1,220,000 | 1,250,000 | 4,471 | 2,083.33 |
| 2000-01-21 | 1,280,000 | 1,280,000 | 1,220,000 | 1,230,000 | 5,591 | 2,050 |
| 2000-01-20 | 1,270,000 | 1,300,000 | 1,270,000 | 1,270,000 | 7,558 | 2,116.66 |
| 2000-01-19 | 1,260,000 | 1,270,000 | 1,240,000 | 1,260,000 | 4,999 | 2,100 |
| 2000-01-18 | 1,300,000 | 1,300,000 | 1,230,000 | 1,260,000 | 6,160 | 2,100 |
| 2000-01-17 | 1,280,000 | 1,300,000 | 1,260,000 | 1,280,000 | 10,390 | 2,133.33 |
| 2000-01-14 | 1,260,000 | 1,270,000 | 1,220,000 | 1,240,000 | 8,333 | 2,066.66 |
| 2000-01-13 | 1,290,000 | 1,300,000 | 1,220,000 | 1,250,000 | 9,039 | 2,083.33 |
| 2000-01-12 | 1,330,000 | 1,340,000 | 1,290,000 | 1,310,000 | 7,671 | 2,183.33 |
| 2000-01-11 | 1,380,000 | 1,400,000 | 1,350,000 | 1,360,000 | 8,989 | 2,266.66 |
| 2000-01-07 | 1,360,000 | 1,360,000 | 1,310,000 | 1,320,000 | 10,476 | 2,200 |
| 2000-01-06 | 1,440,000 | 1,460,000 | 1,380,000 | 1,400,000 | 7,130 | 2,333.33 |
| 2000-01-05 | 1,390,000 | 1,450,000 | 1,370,000 | 1,420,000 | 5,376 | 2,366.66 |
| 2000-01-04 | 1,440,000 | 1,510,000 | 1,430,000 | 1,440,000 | 8,211 | 2,400 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
