9436 沖縄セルラー電話(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 | 225,000 | 227,000 | 225,000 | 226,000 | 14 | 282.50 |
| 2000-12-28 | 226,000 | 226,000 | 225,000 | 225,000 | 12 | 281.25 |
| 2000-12-27 | 226,000 | 226,000 | 225,000 | 225,000 | 9 | 281.25 |
| 2000-12-26 | 225,000 | 231,000 | 221,000 | 226,000 | 22 | 282.50 |
| 2000-12-25 | 220,000 | 227,000 | 218,000 | 225,000 | 38 | 281.25 |
| 2000-12-22 | 209,000 | 215,000 | 207,000 | 214,000 | 48 | 267.50 |
| 2000-12-21 | 220,000 | 220,000 | 205,000 | 207,000 | 69 | 258.75 |
| 2000-12-20 | 226,000 | 228,000 | 220,000 | 225,000 | 22 | 281.25 |
| 2000-12-19 | 240,000 | 240,000 | 228,000 | 228,000 | 47 | 285 |
| 2000-12-18 | 249,000 | 249,000 | 238,000 | 240,000 | 14 | 300 |
| 2000-12-15 | 259,000 | 259,000 | 249,000 | 249,000 | 16 | 311.25 |
| 2000-12-14 | 262,000 | 262,000 | 260,000 | 260,000 | 5 | 325 |
| 2000-12-13 | 265,000 | 265,000 | 262,000 | 262,000 | 17 | 327.50 |
| 2000-12-12 | 262,000 | 268,000 | 262,000 | 268,000 | 27 | 335 |
| 2000-12-11 | 264,000 | 264,000 | 260,000 | 261,000 | 18 | 326.25 |
| 2000-12-08 | 267,000 | 267,000 | 258,000 | 260,000 | 20 | 325 |
| 2000-12-07 | 265,000 | 265,000 | 261,000 | 263,000 | 12 | 328.75 |
| 2000-12-06 | 263,000 | 274,000 | 263,000 | 265,000 | 46 | 331.25 |
| 2000-12-05 | 270,000 | 270,000 | 261,000 | 261,000 | 35 | 326.25 |
| 2000-12-04 | 270,000 | 280,000 | 270,000 | 272,000 | 38 | 340 |
| 2000-12-01 | 245,000 | 262,000 | 240,000 | 260,000 | 32 | 325 |
| 2000-11-30 | 245,000 | 247,000 | 241,000 | 245,000 | 26 | 306.25 |
| 2000-11-29 | 254,000 | 254,000 | 245,000 | 245,000 | 36 | 306.25 |
| 2000-11-28 | 250,000 | 259,000 | 250,000 | 256,000 | 33 | 320 |
| 2000-11-27 | 237,000 | 248,000 | 237,000 | 248,000 | 10 | 310 |
| 2000-11-24 | 233,000 | 239,000 | 233,000 | 237,000 | 62 | 296.25 |
| 2000-11-22 | 250,000 | 254,000 | 249,000 | 251,000 | 22 | 313.75 |
| 2000-11-21 | 253,000 | 254,000 | 250,000 | 250,000 | 35 | 312.50 |
| 2000-11-20 | 256,000 | 263,000 | 252,000 | 263,000 | 17 | 328.75 |
| 2000-11-17 | 250,000 | 260,000 | 250,000 | 257,000 | 51 | 321.25 |
| 2000-11-16 | 282,000 | 282,000 | 262,000 | 262,000 | 82 | 327.50 |
| 2000-11-15 | 293,000 | 293,000 | 280,000 | 282,000 | 64 | 352.50 |
| 2000-11-14 | 265,000 | 274,000 | 265,000 | 273,000 | 48 | 341.25 |
| 2000-11-13 | 280,000 | 280,000 | 275,000 | 275,000 | 41 | 343.75 |
| 2000-11-10 | 314,000 | 314,000 | 281,000 | 295,000 | 107 | 368.75 |
| 2000-11-09 | 306,000 | 348,000 | 305,000 | 314,000 | 249 | 392.50 |
| 2000-11-08 | 288,000 | 302,000 | 285,000 | 302,000 | 169 | 377.50 |
| 2000-11-07 | 269,000 | 282,000 | 265,000 | 282,000 | 103 | 352.50 |
| 2000-11-06 | 244,000 | 262,000 | 244,000 | 262,000 | 66 | 327.50 |
| 2000-11-02 | 234,000 | 242,000 | 229,000 | 242,000 | 52 | 302.50 |
| 2000-11-01 | 227,000 | 234,000 | 226,000 | 232,000 | 65 | 290 |
| 2000-10-31 | 235,000 | 235,000 | 220,000 | 226,000 | 37 | 282.50 |
| 2000-10-30 | 247,000 | 247,000 | 230,000 | 230,000 | 109 | 287.50 |
| 2000-10-27 | 238,000 | 250,000 | 233,000 | 243,000 | 266 | 303.75 |
| 2000-10-26 | 219,000 | 230,000 | 217,000 | 230,000 | 153 | 287.50 |
| 2000-10-25 | 240,000 | 245,000 | 236,000 | 237,000 | 109 | 296.25 |
| 2000-10-24 | 254,000 | 254,000 | 236,000 | 236,000 | 184 | 295 |
| 2000-10-23 | 274,000 | 275,000 | 256,000 | 256,000 | 107 | 320 |
| 2000-10-20 | 290,000 | 292,000 | 275,000 | 276,000 | 156 | 345 |
| 2000-10-19 | 293,000 | 293,000 | 285,000 | 290,000 | 77 | 362.50 |
| 2000-10-18 | 300,000 | 300,000 | 293,000 | 297,000 | 90 | 371.25 |
| 2000-10-17 | 310,000 | 310,000 | 300,000 | 303,000 | 24 | 378.75 |
| 2000-10-16 | 330,000 | 333,000 | 301,000 | 310,000 | 67 | 387.50 |
| 2000-10-13 | 300,000 | 310,000 | 291,000 | 310,000 | 99 | 387.50 |
| 2000-10-12 | 335,000 | 335,000 | 316,000 | 319,000 | 77 | 398.75 |
| 2000-10-11 | 353,000 | 353,000 | 336,000 | 340,000 | 23 | 425 |
| 2000-10-10 | 354,000 | 354,000 | 340,000 | 353,000 | 26 | 441.25 |
| 2000-10-06 | 379,000 | 383,000 | 353,000 | 353,000 | 87 | 441.25 |
| 2000-10-05 | 330,000 | 370,000 | 330,000 | 370,000 | 234 | 462.50 |
| 2000-10-04 | 328,000 | 328,000 | 313,000 | 320,000 | 108 | 400 |
| 2000-10-03 | 339,000 | 339,000 | 328,000 | 328,000 | 49 | 410 |
| 2000-10-02 | 352,000 | 352,000 | 349,000 | 349,000 | 20 | 436.25 |
| 2000-09-29 | 356,000 | 358,000 | 352,000 | 352,000 | 28 | 440 |
| 2000-09-28 | 353,000 | 364,000 | 352,000 | 355,000 | 61 | 443.75 |
| 2000-09-27 | 360,000 | 360,000 | 351,000 | 352,000 | 28 | 440 |
| 2000-09-26 | 379,000 | 380,000 | 369,000 | 370,000 | 73 | 462.50 |
| 2000-09-25 | 371,000 | 395,000 | 371,000 | 380,000 | 17 | 475 |
| 2000-09-22 | 370,000 | 377,000 | 370,000 | 371,000 | 55 | 463.75 |
| 2000-09-21 | 386,000 | 387,000 | 376,000 | 377,000 | 49 | 471.25 |
| 2000-09-20 | 396,000 | 396,000 | 390,000 | 390,000 | 42 | 487.50 |
| 2000-09-19 | 400,000 | 400,000 | 394,000 | 395,000 | 36 | 493.75 |
| 2000-09-18 | 405,000 | 408,000 | 403,000 | 403,000 | 40 | 503.75 |
| 2000-09-14 | 399,000 | 400,000 | 397,000 | 400,000 | 69 | 500 |
| 2000-09-13 | 404,000 | 404,000 | 395,000 | 398,000 | 122 | 497.50 |
| 2000-09-12 | 415,000 | 415,000 | 400,000 | 411,000 | 36 | 513.75 |
| 2000-09-11 | 428,000 | 428,000 | 415,000 | 416,000 | 62 | 520 |
| 2000-09-08 | 429,000 | 430,000 | 425,000 | 429,000 | 38 | 536.25 |
| 2000-09-07 | 435,000 | 435,000 | 422,000 | 427,000 | 26 | 533.75 |
| 2000-09-06 | 446,000 | 446,000 | 435,000 | 440,000 | 35 | 550 |
| 2000-09-05 | 455,000 | 455,000 | 445,000 | 445,000 | 9 | 556.25 |
| 2000-09-04 | 449,000 | 460,000 | 444,000 | 460,000 | 41 | 575 |
| 2000-09-01 | 465,000 | 470,000 | 445,000 | 450,000 | 42 | 562.50 |
| 2000-08-31 | 462,000 | 465,000 | 462,000 | 465,000 | 3 | 581.25 |
| 2000-08-30 | 470,000 | 470,000 | 445,000 | 446,000 | 65 | 557.50 |
| 2000-08-29 | 490,000 | 490,000 | 471,000 | 475,000 | 17 | 593.75 |
| 2000-08-28 | 486,000 | 490,000 | 480,000 | 485,000 | 14 | 606.25 |
| 2000-08-25 | 476,000 | 500,000 | 476,000 | 500,000 | 62 | 625 |
| 2000-08-24 | 505,000 | 514,000 | 471,000 | 471,000 | 48 | 588.75 |
| 2000-08-23 | 545,000 | 545,000 | 500,000 | 505,000 | 145 | 631.25 |
| 2000-08-22 | 525,000 | 525,000 | 525,000 | 525,000 | 21 | 656.25 |
| 2000-08-21 | 441,000 | 475,000 | 441,000 | 475,000 | 30 | 593.75 |
| 2000-08-18 | 430,000 | 430,000 | 420,000 | 425,000 | 64 | 531.25 |
| 2000-08-17 | 435,000 | 435,000 | 418,000 | 425,000 | 26 | 531.25 |
| 2000-08-16 | 458,000 | 458,000 | 435,000 | 435,000 | 52 | 543.75 |
| 2000-08-15 | 459,000 | 459,000 | 457,000 | 458,000 | 31 | 572.50 |
| 2000-08-14 | 460,000 | 460,000 | 459,000 | 459,000 | 22 | 573.75 |
| 2000-08-11 | 462,000 | 462,000 | 459,000 | 459,000 | 41 | 573.75 |
| 2000-08-10 | 475,000 | 475,000 | 463,000 | 463,000 | 24 | 578.75 |
| 2000-08-09 | 463,000 | 470,000 | 460,000 | 470,000 | 39 | 587.50 |
| 2000-08-08 | 460,000 | 465,000 | 459,000 | 465,000 | 23 | 581.25 |
| 2000-08-07 | 470,000 | 470,000 | 461,000 | 461,000 | 12 | 576.25 |
| 2000-08-04 | 475,000 | 475,000 | 470,000 | 470,000 | 22 | 587.50 |
| 2000-08-03 | 485,000 | 485,000 | 480,000 | 480,000 | 7 | 600 |
| 2000-08-02 | 490,000 | 490,000 | 480,000 | 480,000 | 35 | 600 |
| 2000-08-01 | 482,000 | 498,000 | 482,000 | 490,000 | 15 | 612.50 |
| 2000-07-31 | 500,000 | 500,000 | 480,000 | 481,000 | 28 | 601.25 |
| 2000-07-28 | 510,000 | 510,000 | 500,000 | 502,000 | 21 | 627.50 |
| 2000-07-27 | 530,000 | 530,000 | 500,000 | 510,000 | 30 | 637.50 |
| 2000-07-26 | 513,000 | 514,000 | 510,000 | 510,000 | 30 | 637.50 |
| 2000-07-25 | 526,000 | 526,000 | 512,000 | 512,000 | 15 | 640 |
| 2000-07-24 | 535,000 | 535,000 | 520,000 | 526,000 | 52 | 657.50 |
| 2000-07-21 | 535,000 | 535,000 | 530,000 | 535,000 | 30 | 668.75 |
| 2000-07-19 | 542,000 | 542,000 | 530,000 | 532,000 | 6 | 665 |
| 2000-07-18 | 550,000 | 550,000 | 543,000 | 547,000 | 23 | 683.75 |
| 2000-07-17 | 560,000 | 560,000 | 550,000 | 550,000 | 24 | 687.50 |
| 2000-07-14 | 585,000 | 585,000 | 560,000 | 562,000 | 15 | 702.50 |
| 2000-07-13 | 619,000 | 619,000 | 585,000 | 585,000 | 8 | 731.25 |
| 2000-07-12 | 623,000 | 623,000 | 580,000 | 620,000 | 44 | 775 |
| 2000-07-11 | 610,000 | 625,000 | 610,000 | 623,000 | 107 | 778.75 |
| 2000-07-10 | 580,000 | 608,000 | 573,000 | 608,000 | 97 | 760 |
| 2000-07-07 | 555,000 | 562,000 | 554,000 | 562,000 | 80 | 702.50 |
| 2000-07-06 | 538,000 | 550,000 | 538,000 | 550,000 | 42 | 687.50 |
| 2000-07-05 | 526,000 | 540,000 | 521,000 | 530,000 | 60 | 662.50 |
| 2000-07-04 | 531,000 | 540,000 | 525,000 | 525,000 | 49 | 656.25 |
| 2000-07-03 | 530,000 | 530,000 | 521,000 | 530,000 | 15 | 662.50 |
| 2000-06-30 | 519,000 | 550,000 | 519,000 | 530,000 | 31 | 662.50 |
| 2000-06-29 | 507,000 | 512,000 | 507,000 | 511,000 | 18 | 638.75 |
| 2000-06-28 | 510,000 | 515,000 | 500,000 | 505,000 | 29 | 631.25 |
| 2000-06-27 | 507,000 | 519,000 | 506,000 | 510,000 | 86 | 637.50 |
| 2000-06-26 | 501,000 | 520,000 | 500,000 | 500,000 | 42 | 625 |
| 2000-06-23 | 517,000 | 517,000 | 500,000 | 500,000 | 84 | 625 |
| 2000-06-22 | 530,000 | 530,000 | 511,000 | 519,000 | 40 | 648.75 |
| 2000-06-21 | 533,000 | 534,000 | 530,000 | 534,000 | 27 | 667.50 |
| 2000-06-20 | 530,000 | 536,000 | 530,000 | 535,000 | 12 | 668.75 |
| 2000-06-19 | 535,000 | 540,000 | 535,000 | 536,000 | 10 | 670 |
| 2000-06-16 | 540,000 | 540,000 | 535,000 | 535,000 | 11 | 668.75 |
| 2000-06-15 | 549,000 | 550,000 | 530,000 | 530,000 | 27 | 662.50 |
| 2000-06-14 | 570,000 | 570,000 | 550,000 | 550,000 | 17 | 687.50 |
| 2000-06-13 | 575,000 | 575,000 | 562,000 | 562,000 | 11 | 702.50 |
| 2000-06-12 | 580,000 | 580,000 | 575,000 | 575,000 | 8 | 718.75 |
| 2000-06-09 | 573,000 | 580,000 | 573,000 | 580,000 | 12 | 725 |
| 2000-06-08 | 610,000 | 610,000 | 580,000 | 580,000 | 26 | 725 |
| 2000-06-07 | 595,000 | 610,000 | 590,000 | 610,000 | 26 | 762.50 |
| 2000-06-06 | 590,000 | 590,000 | 570,000 | 580,000 | 70 | 725 |
| 2000-06-05 | 599,000 | 600,000 | 590,000 | 594,000 | 18 | 742.50 |
| 2000-06-02 | 575,000 | 580,000 | 570,000 | 575,000 | 140 | 718.75 |
| 2000-06-01 | 580,000 | 580,000 | 570,000 | 570,000 | 18 | 712.50 |
| 2000-05-31 | 600,000 | 600,000 | 580,000 | 580,000 | 33 | 725 |
| 2000-05-30 | 580,000 | 580,000 | 571,000 | 571,000 | 4 | 713.75 |
| 2000-05-29 | 600,000 | 600,000 | 580,000 | 580,000 | 11 | 725 |
| 2000-05-26 | 580,000 | 581,000 | 580,000 | 581,000 | 67 | 726.25 |
| 2000-05-25 | 570,000 | 585,000 | 562,000 | 585,000 | 39 | 731.25 |
| 2000-05-24 | 597,000 | 597,000 | 560,000 | 580,000 | 12 | 725 |
| 2000-05-23 | 580,000 | 601,000 | 575,000 | 600,000 | 80 | 750 |
| 2000-05-22 | 600,000 | 600,000 | 558,000 | 561,000 | 7 | 701.25 |
| 2000-05-19 | 610,000 | 610,000 | 550,000 | 600,000 | 23 | 750 |
| 2000-05-18 | 610,000 | 610,000 | 590,000 | 600,000 | 15 | 750 |
| 2000-05-17 | 650,000 | 650,000 | 620,000 | 620,000 | 79 | 775 |
| 2000-05-16 | 620,000 | 639,000 | 620,000 | 635,000 | 49 | 793.75 |
| 2000-05-15 | 601,000 | 640,000 | 601,000 | 620,000 | 70 | 775 |
| 2000-05-12 | 601,000 | 620,000 | 590,000 | 600,000 | 30 | 750 |
| 2000-05-11 | 600,000 | 600,000 | 590,000 | 590,000 | 8 | 737.50 |
| 2000-05-10 | 600,000 | 601,000 | 590,000 | 601,000 | 70 | 751.25 |
| 2000-05-09 | 623,000 | 623,000 | 590,000 | 600,000 | 41 | 750 |
| 2000-05-08 | 640,000 | 670,000 | 620,000 | 620,000 | 24 | 775 |
| 2000-05-02 | 600,000 | 640,000 | 590,000 | 640,000 | 70 | 800 |
| 2000-05-01 | 600,000 | 600,000 | 570,000 | 600,000 | 20 | 750 |
| 2000-04-28 | 600,000 | 610,000 | 595,000 | 600,000 | 53 | 750 |
| 2000-04-27 | 649,000 | 649,000 | 620,000 | 620,000 | 8 | 775 |
| 2000-04-26 | 650,000 | 650,000 | 650,000 | 650,000 | 19 | 812.50 |
| 2000-04-25 | 650,000 | 655,000 | 625,000 | 650,000 | 37 | 812.50 |
| 2000-04-24 | 659,000 | 659,000 | 646,000 | 650,000 | 74 | 812.50 |
| 2000-04-21 | 665,000 | 670,000 | 660,000 | 660,000 | 50 | 825 |
| 2000-04-20 | 612,000 | 665,000 | 612,000 | 660,000 | 45 | 825 |
| 2000-04-19 | 580,000 | 613,000 | 580,000 | 600,000 | 78 | 750 |
| 2000-04-18 | 532,000 | 570,000 | 532,000 | 565,000 | 91 | 706.25 |
| 2000-04-17 | 530,000 | 530,000 | 511,000 | 517,000 | 120 | 646.25 |
| 2000-04-14 | 596,000 | 596,000 | 560,000 | 585,000 | 80 | 731.25 |
| 2000-04-13 | 636,000 | 636,000 | 605,000 | 605,000 | 44 | 756.25 |
| 2000-04-12 | 642,000 | 645,000 | 635,000 | 640,000 | 16 | 800 |
| 2000-04-11 | 660,000 | 660,000 | 635,000 | 641,000 | 57 | 801.25 |
| 2000-04-10 | 670,000 | 709,000 | 660,000 | 660,000 | 164 | 825 |
| 2000-04-07 | 620,000 | 669,000 | 620,000 | 663,000 | 99 | 828.75 |
| 2000-04-06 | 630,000 | 650,000 | 609,000 | 620,000 | 161 | 775 |
| 2000-04-05 | 680,000 | 680,000 | 620,000 | 630,000 | 155 | 787.50 |
| 2000-04-04 | 735,000 | 735,000 | 694,000 | 704,000 | 72 | 880 |
| 2000-04-03 | 780,000 | 780,000 | 735,000 | 740,000 | 62 | 925 |
| 2000-03-31 | 800,000 | 800,000 | 760,000 | 798,000 | 26 | 997.50 |
| 2000-03-30 | 800,000 | 805,000 | 796,000 | 801,000 | 24 | 1,001.25 |
| 2000-03-29 | 780,000 | 800,000 | 780,000 | 788,000 | 50 | 985 |
| 2000-03-28 | 781,000 | 790,000 | 780,000 | 780,000 | 18 | 975 |
| 2000-03-27 | 800,000 | 800,000 | 775,000 | 780,000 | 28 | 975 |
| 2000-03-24 | 800,000 | 800,000 | 790,000 | 800,000 | 29 | 1,000 |
| 2000-03-23 | 810,000 | 810,000 | 796,000 | 800,000 | 54 | 1,000 |
| 2000-03-22 | 831,000 | 831,000 | 821,000 | 830,000 | 47 | 1,037.50 |
| 2000-03-21 | 860,000 | 860,000 | 820,000 | 830,000 | 31 | 1,037.50 |
| 2000-03-17 | 910,000 | 910,000 | 850,000 | 860,000 | 39 | 1,075 |
| 2000-03-16 | 790,000 | 830,000 | 790,000 | 830,000 | 58 | 1,037.50 |
| 2000-03-15 | 789,000 | 790,000 | 750,000 | 790,000 | 111 | 987.50 |
| 2000-03-14 | 789,000 | 790,000 | 700,000 | 790,000 | 54 | 987.50 |
| 2000-03-13 | 851,000 | 863,000 | 790,000 | 790,000 | 80 | 987.50 |
| 2000-03-10 | 920,000 | 920,000 | 840,000 | 875,000 | 64 | 1,093.75 |
| 2000-03-09 | 880,000 | 930,000 | 880,000 | 910,000 | 87 | 1,137.50 |
| 2000-03-08 | 831,000 | 880,000 | 831,000 | 860,000 | 124 | 1,075 |
| 2000-03-07 | 816,000 | 850,000 | 816,000 | 825,000 | 99 | 1,031.25 |
| 2000-03-06 | 810,000 | 830,000 | 801,000 | 812,000 | 166 | 1,015 |
| 2000-03-03 | 1,010,000 | 1,010,000 | 810,000 | 850,000 | 382 | 1,062.50 |
| 2000-03-02 | 1,050,000 | 1,050,000 | 1,010,000 | 1,010,000 | 112 | 1,262.50 |
| 2000-03-01 | 1,100,000 | 1,100,000 | 1,010,000 | 1,040,000 | 244 | 1,300 |
| 2000-02-29 | 1,090,000 | 1,150,000 | 1,000,000 | 1,070,000 | 859 | 1,337.50 |
| 2000-02-28 | 951,000 | 1,050,000 | 951,000 | 1,050,000 | 549 | 1,312.50 |
| 2000-02-25 | 925,000 | 950,000 | 925,000 | 945,000 | 154 | 1,181.25 |
| 2000-02-24 | 920,000 | 930,000 | 920,000 | 924,000 | 56 | 1,155 |
| 2000-02-23 | 945,000 | 945,000 | 910,000 | 910,000 | 107 | 1,137.50 |
| 2000-02-22 | 901,000 | 950,000 | 901,000 | 950,000 | 275 | 1,187.50 |
| 2000-02-21 | 920,000 | 920,000 | 885,000 | 901,000 | 87 | 1,126.25 |
| 2000-02-18 | 930,000 | 930,000 | 910,000 | 930,000 | 69 | 1,162.50 |
| 2000-02-17 | 917,000 | 930,000 | 902,000 | 930,000 | 71 | 1,162.50 |
| 2000-02-16 | 970,000 | 970,000 | 900,000 | 947,000 | 283 | 1,183.75 |
| 2000-02-15 | 990,000 | 1,000,000 | 958,000 | 970,000 | 521 | 1,212.50 |
| 2000-02-14 | 919,000 | 940,000 | 901,000 | 940,000 | 183 | 1,175 |
| 2000-02-10 | 875,000 | 920,000 | 861,000 | 920,000 | 52 | 1,150 |
| 2000-02-09 | 909,000 | 910,000 | 860,000 | 880,000 | 78 | 1,100 |
| 2000-02-08 | 935,000 | 935,000 | 905,000 | 910,000 | 73 | 1,137.50 |
| 2000-02-07 | 900,000 | 905,000 | 899,000 | 905,000 | 161 | 1,131.25 |
| 2000-02-04 | 901,000 | 920,000 | 895,000 | 901,000 | 182 | 1,126.25 |
| 2000-02-03 | 920,000 | 920,000 | 900,000 | 905,000 | 53 | 1,131.25 |
| 2000-02-02 | 950,000 | 950,000 | 920,000 | 920,000 | 130 | 1,150 |
| 2000-02-01 | 950,000 | 959,000 | 920,000 | 959,000 | 448 | 1,198.75 |
| 2000-01-31 | 900,000 | 955,000 | 900,000 | 950,000 | 417 | 1,187.50 |
| 2000-01-28 | 851,000 | 925,000 | 850,000 | 902,000 | 424 | 1,127.50 |
| 2000-01-27 | 829,000 | 850,000 | 829,000 | 845,000 | 81 | 1,056.25 |
| 2000-01-26 | 850,000 | 850,000 | 820,000 | 850,000 | 113 | 1,062.50 |
| 2000-01-25 | 815,000 | 850,000 | 809,000 | 850,000 | 52 | 1,062.50 |
| 2000-01-24 | 817,000 | 821,000 | 800,000 | 815,000 | 40 | 1,018.75 |
| 2000-01-21 | 838,000 | 838,000 | 810,000 | 825,000 | 52 | 1,031.25 |
| 2000-01-20 | 850,000 | 850,000 | 820,000 | 830,000 | 53 | 1,037.50 |
| 2000-01-19 | 890,000 | 890,000 | 830,000 | 837,000 | 85 | 1,046.25 |
| 2000-01-18 | 831,000 | 895,000 | 831,000 | 890,000 | 345 | 1,112.50 |
| 2000-01-17 | 810,000 | 840,000 | 800,000 | 811,000 | 68 | 1,013.75 |
| 2000-01-14 | 761,000 | 790,000 | 761,000 | 790,000 | 89 | 987.50 |
| 2000-01-13 | 771,000 | 790,000 | 750,000 | 750,000 | 69 | 937.50 |
| 2000-01-12 | 814,000 | 814,000 | 770,000 | 770,000 | 90 | 962.50 |
| 2000-01-11 | 800,000 | 820,000 | 794,000 | 794,000 | 90 | 992.50 |
| 2000-01-07 | 771,000 | 771,000 | 741,000 | 745,000 | 169 | 931.25 |
| 2000-01-06 | 850,000 | 850,000 | 780,000 | 781,000 | 88 | 976.25 |
| 2000-01-05 | 863,000 | 863,000 | 831,000 | 842,000 | 182 | 1,052.50 |
| 2000-01-04 | 861,000 | 890,000 | 861,000 | 863,000 | 76 | 1,078.75 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
