9437 (株)NTTドコモ 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 | 1,970,000 | 1,990,000 | 1,950,000 | 1,970,000 | 8,143 | 3,940 |
| 2000-12-28 | 2,050,000 | 2,070,000 | 1,960,000 | 2,010,000 | 18,963 | 4,020 |
| 2000-12-27 | 2,180,000 | 2,190,000 | 2,100,000 | 2,130,000 | 8,384 | 4,260 |
| 2000-12-26 | 2,240,000 | 2,250,000 | 2,200,000 | 2,220,000 | 6,926 | 4,440 |
| 2000-12-25 | 2,270,000 | 2,300,000 | 2,200,000 | 2,240,000 | 8,706 | 4,480 |
| 2000-12-22 | 2,140,000 | 2,190,000 | 2,120,000 | 2,180,000 | 15,947 | 4,360 |
| 2000-12-21 | 2,090,000 | 2,150,000 | 2,000,000 | 2,100,000 | 28,569 | 4,200 |
| 2000-12-20 | 2,350,000 | 2,360,000 | 2,240,000 | 2,250,000 | 29,049 | 4,500 |
| 2000-12-19 | 2,590,000 | 2,590,000 | 2,510,000 | 2,510,000 | 14,395 | 5,020 |
| 2000-12-18 | 2,580,000 | 2,620,000 | 2,560,000 | 2,600,000 | 8,623 | 5,200 |
| 2000-12-15 | 2,580,000 | 2,620,000 | 2,560,000 | 2,580,000 | 15,622 | 5,160 |
| 2000-12-14 | 2,680,000 | 2,710,000 | 2,630,000 | 2,630,000 | 14,219 | 5,260 |
| 2000-12-13 | 2,780,000 | 2,790,000 | 2,710,000 | 2,750,000 | 16,368 | 5,500 |
| 2000-12-12 | 2,850,000 | 2,880,000 | 2,800,000 | 2,840,000 | 10,132 | 5,680 |
| 2000-12-11 | 2,900,000 | 2,940,000 | 2,850,000 | 2,850,000 | 9,770 | 5,700 |
| 2000-12-08 | 2,890,000 | 2,990,000 | 2,880,000 | 2,940,000 | 20,988 | 5,880 |
| 2000-12-07 | 2,950,000 | 2,950,000 | 2,900,000 | 2,930,000 | 5,565 | 5,860 |
| 2000-12-06 | 2,980,000 | 3,000,000 | 2,950,000 | 2,980,000 | 10,733 | 5,960 |
| 2000-12-05 | 2,940,000 | 2,940,000 | 2,850,000 | 2,860,000 | 5,138 | 5,720 |
| 2000-12-04 | 2,850,000 | 2,900,000 | 2,770,000 | 2,900,000 | 8,724 | 5,800 |
| 2000-12-01 | 2,790,000 | 2,920,000 | 2,770,000 | 2,850,000 | 12,112 | 5,700 |
| 2000-11-30 | 2,680,000 | 2,870,000 | 2,680,000 | 2,830,000 | 7,162 | 5,660 |
| 2000-11-29 | 2,760,000 | 2,780,000 | 2,730,000 | 2,740,000 | 11,615 | 5,480 |
| 2000-11-28 | 2,650,000 | 2,890,000 | 2,610,000 | 2,820,000 | 18,003 | 5,640 |
| 2000-11-27 | 2,670,000 | 2,710,000 | 2,630,000 | 2,660,000 | 14,851 | 5,320 |
| 2000-11-24 | 2,690,000 | 2,730,000 | 2,610,000 | 2,630,000 | 17,560 | 5,260 |
| 2000-11-22 | 2,910,000 | 2,920,000 | 2,770,000 | 2,770,000 | 11,751 | 5,540 |
| 2000-11-21 | 2,900,000 | 2,900,000 | 2,850,000 | 2,900,000 | 8,157 | 5,800 |
| 2000-11-20 | 2,960,000 | 2,980,000 | 2,920,000 | 2,940,000 | 7,473 | 5,880 |
| 2000-11-17 | 2,900,000 | 3,000,000 | 2,900,000 | 2,990,000 | 10,200 | 5,980 |
| 2000-11-16 | 3,030,000 | 3,040,000 | 2,940,000 | 2,950,000 | 10,745 | 5,900 |
| 2000-11-15 | 2,950,000 | 3,050,000 | 2,940,000 | 3,010,000 | 18,521 | 6,020 |
| 2000-11-14 | 2,870,000 | 2,940,000 | 2,820,000 | 2,840,000 | 10,141 | 5,680 |
| 2000-11-13 | 2,780,000 | 2,890,000 | 2,750,000 | 2,860,000 | 12,560 | 5,720 |
| 2000-11-10 | 2,950,000 | 2,960,000 | 2,880,000 | 2,900,000 | 8,388 | 5,800 |
| 2000-11-09 | 3,050,000 | 3,050,000 | 2,970,000 | 2,990,000 | 7,680 | 5,980 |
| 2000-11-08 | 3,060,000 | 3,100,000 | 3,030,000 | 3,080,000 | 9,022 | 6,160 |
| 2000-11-07 | 3,050,000 | 3,100,000 | 3,030,000 | 3,100,000 | 9,719 | 6,200 |
| 2000-11-06 | 3,000,000 | 3,040,000 | 2,970,000 | 3,030,000 | 9,336 | 6,060 |
| 2000-11-02 | 2,890,000 | 2,970,000 | 2,850,000 | 2,960,000 | 7,216 | 5,920 |
| 2000-11-01 | 2,810,000 | 2,950,000 | 2,800,000 | 2,920,000 | 12,798 | 5,840 |
| 2000-10-31 | 2,770,000 | 2,790,000 | 2,650,000 | 2,690,000 | 11,676 | 5,380 |
| 2000-10-30 | 2,860,000 | 2,870,000 | 2,770,000 | 2,810,000 | 8,582 | 5,620 |
| 2000-10-27 | 2,950,000 | 2,990,000 | 2,860,000 | 2,860,000 | 6,009 | 5,720 |
| 2000-10-26 | 2,930,000 | 2,950,000 | 2,860,000 | 2,950,000 | 9,979 | 5,900 |
| 2000-10-25 | 2,970,000 | 2,970,000 | 2,930,000 | 2,970,000 | 8,130 | 5,940 |
| 2000-10-24 | 3,030,000 | 3,050,000 | 2,910,000 | 2,930,000 | 11,493 | 5,860 |
| 2000-10-23 | 3,100,000 | 3,100,000 | 3,020,000 | 3,030,000 | 9,209 | 6,060 |
| 2000-10-20 | 3,110,000 | 3,180,000 | 3,100,000 | 3,120,000 | 10,886 | 6,240 |
| 2000-10-19 | 3,100,000 | 3,130,000 | 3,000,000 | 3,010,000 | 10,212 | 6,020 |
| 2000-10-18 | 3,100,000 | 3,140,000 | 3,080,000 | 3,120,000 | 10,459 | 6,240 |
| 2000-10-17 | 3,170,000 | 3,180,000 | 3,110,000 | 3,180,000 | 7,854 | 6,360 |
| 2000-10-16 | 3,150,000 | 3,220,000 | 3,130,000 | 3,170,000 | 9,641 | 6,340 |
| 2000-10-13 | 3,030,000 | 3,090,000 | 2,990,000 | 3,090,000 | 10,155 | 6,180 |
| 2000-10-12 | 3,080,000 | 3,130,000 | 3,080,000 | 3,080,000 | 9,262 | 6,160 |
| 2000-10-11 | 3,170,000 | 3,180,000 | 3,110,000 | 3,160,000 | 7,647 | 6,320 |
| 2000-10-10 | 3,310,000 | 3,370,000 | 3,200,000 | 3,220,000 | 12,611 | 6,440 |
| 2000-10-06 | 3,270,000 | 3,350,000 | 3,260,000 | 3,330,000 | 11,697 | 6,660 |
| 2000-10-05 | 3,310,000 | 3,310,000 | 3,250,000 | 3,280,000 | 6,914 | 6,560 |
| 2000-10-04 | 3,240,000 | 3,310,000 | 3,200,000 | 3,310,000 | 10,754 | 6,620 |
| 2000-10-03 | 3,200,000 | 3,270,000 | 3,160,000 | 3,240,000 | 12,670 | 6,480 |
| 2000-10-02 | 3,070,000 | 3,200,000 | 3,020,000 | 3,200,000 | 12,597 | 6,400 |
| 2000-09-29 | 3,060,000 | 3,130,000 | 3,050,000 | 3,100,000 | 12,401 | 6,200 |
| 2000-09-28 | 3,080,000 | 3,100,000 | 2,990,000 | 3,010,000 | 13,239 | 6,020 |
| 2000-09-27 | 3,050,000 | 3,170,000 | 3,020,000 | 3,130,000 | 14,249 | 6,260 |
| 2000-09-26 | 3,110,000 | 3,150,000 | 3,060,000 | 3,070,000 | 10,472 | 6,140 |
| 2000-09-25 | 3,120,000 | 3,180,000 | 3,010,000 | 3,040,000 | 15,389 | 6,080 |
| 2000-09-22 | 3,220,000 | 3,240,000 | 3,050,000 | 3,070,000 | 16,974 | 6,140 |
| 2000-09-21 | 3,360,000 | 3,380,000 | 3,310,000 | 3,350,000 | 12,535 | 6,700 |
| 2000-09-20 | 3,290,000 | 3,400,000 | 3,280,000 | 3,390,000 | 12,932 | 6,780 |
| 2000-09-19 | 3,170,000 | 3,280,000 | 3,150,000 | 3,280,000 | 11,704 | 6,560 |
| 2000-09-18 | 3,280,000 | 3,300,000 | 3,210,000 | 3,270,000 | 8,618 | 6,540 |
| 2000-09-14 | 3,330,000 | 3,380,000 | 3,320,000 | 3,330,000 | 13,300 | 6,660 |
| 2000-09-13 | 3,250,000 | 3,330,000 | 3,240,000 | 3,310,000 | 17,499 | 6,620 |
| 2000-09-12 | 3,190,000 | 3,270,000 | 3,160,000 | 3,230,000 | 13,657 | 6,460 |
| 2000-09-11 | 3,220,000 | 3,240,000 | 3,150,000 | 3,150,000 | 11,897 | 6,300 |
| 2000-09-08 | 3,170,000 | 3,250,000 | 3,160,000 | 3,250,000 | 21,391 | 6,500 |
| 2000-09-07 | 3,050,000 | 3,100,000 | 3,030,000 | 3,080,000 | 24,251 | 6,160 |
| 2000-09-06 | 2,920,000 | 2,990,000 | 2,910,000 | 2,980,000 | 15,006 | 5,960 |
| 2000-09-05 | 2,870,000 | 2,940,000 | 2,850,000 | 2,920,000 | 8,949 | 5,840 |
| 2000-09-04 | 2,900,000 | 2,910,000 | 2,860,000 | 2,890,000 | 5,870 | 5,780 |
| 2000-09-01 | 2,840,000 | 2,850,000 | 2,780,000 | 2,800,000 | 7,482 | 5,600 |
| 2000-08-31 | 2,830,000 | 2,830,000 | 2,790,000 | 2,820,000 | 7,771 | 5,640 |
| 2000-08-30 | 2,940,000 | 2,950,000 | 2,860,000 | 2,870,000 | 6,164 | 5,740 |
| 2000-08-29 | 2,900,000 | 2,950,000 | 2,870,000 | 2,920,000 | 13,795 | 5,840 |
| 2000-08-28 | 2,800,000 | 2,870,000 | 2,750,000 | 2,860,000 | 7,518 | 5,720 |
| 2000-08-25 | 2,740,000 | 2,800,000 | 2,710,000 | 2,770,000 | 9,372 | 5,540 |
| 2000-08-24 | 2,720,000 | 2,750,000 | 2,680,000 | 2,690,000 | 8,585 | 5,380 |
| 2000-08-23 | 2,630,000 | 2,720,000 | 2,630,000 | 2,700,000 | 11,898 | 5,400 |
| 2000-08-22 | 2,580,000 | 2,630,000 | 2,510,000 | 2,630,000 | 15,523 | 5,260 |
| 2000-08-21 | 2,650,000 | 2,660,000 | 2,570,000 | 2,590,000 | 11,063 | 5,180 |
| 2000-08-18 | 2,650,000 | 2,700,000 | 2,630,000 | 2,690,000 | 10,979 | 5,380 |
| 2000-08-17 | 2,670,000 | 2,680,000 | 2,610,000 | 2,640,000 | 13,258 | 5,280 |
| 2000-08-16 | 2,750,000 | 2,750,000 | 2,710,000 | 2,710,000 | 4,858 | 5,420 |
| 2000-08-15 | 2,780,000 | 2,790,000 | 2,730,000 | 2,760,000 | 5,110 | 5,520 |
| 2000-08-14 | 2,800,000 | 2,800,000 | 2,750,000 | 2,780,000 | 4,389 | 5,560 |
| 2000-08-11 | 2,800,000 | 2,820,000 | 2,770,000 | 2,800,000 | 9,292 | 5,600 |
| 2000-08-10 | 2,800,000 | 2,810,000 | 2,770,000 | 2,800,000 | 3,998 | 5,600 |
| 2000-08-09 | 2,840,000 | 2,850,000 | 2,760,000 | 2,800,000 | 8,627 | 5,600 |
| 2000-08-08 | 2,840,000 | 2,850,000 | 2,780,000 | 2,800,000 | 9,729 | 5,600 |
| 2000-08-07 | 2,780,000 | 2,810,000 | 2,720,000 | 2,810,000 | 7,742 | 5,620 |
| 2000-08-04 | 2,780,000 | 2,860,000 | 2,760,000 | 2,800,000 | 10,423 | 5,600 |
| 2000-08-03 | 2,810,000 | 2,810,000 | 2,750,000 | 2,770,000 | 6,220 | 5,540 |
| 2000-08-02 | 2,830,000 | 2,850,000 | 2,800,000 | 2,820,000 | 5,049 | 5,640 |
| 2000-08-01 | 2,780,000 | 2,850,000 | 2,770,000 | 2,820,000 | 13,690 | 5,640 |
| 2000-07-31 | 2,750,000 | 2,770,000 | 2,720,000 | 2,750,000 | 10,771 | 5,500 |
| 2000-07-28 | 2,860,000 | 2,900,000 | 2,820,000 | 2,840,000 | 8,620 | 5,680 |
| 2000-07-27 | 2,930,000 | 2,960,000 | 2,900,000 | 2,930,000 | 5,181 | 5,860 |
| 2000-07-26 | 2,920,000 | 3,010,000 | 2,910,000 | 2,970,000 | 9,329 | 5,940 |
| 2000-07-25 | 2,880,000 | 2,900,000 | 2,820,000 | 2,880,000 | 7,941 | 5,760 |
| 2000-07-24 | 2,900,000 | 2,920,000 | 2,860,000 | 2,910,000 | 6,143 | 5,820 |
| 2000-07-21 | 3,050,000 | 3,050,000 | 2,920,000 | 2,940,000 | 4,918 | 5,880 |
| 2000-07-19 | 2,960,000 | 3,020,000 | 2,950,000 | 3,000,000 | 4,963 | 6,000 |
| 2000-07-18 | 3,060,000 | 3,070,000 | 2,980,000 | 3,010,000 | 9,315 | 6,020 |
| 2000-07-17 | 3,160,000 | 3,170,000 | 3,080,000 | 3,100,000 | 4,249 | 6,200 |
| 2000-07-14 | 3,100,000 | 3,170,000 | 3,080,000 | 3,160,000 | 7,084 | 6,320 |
| 2000-07-13 | 3,170,000 | 3,190,000 | 3,050,000 | 3,050,000 | 10,939 | 6,100 |
| 2000-07-12 | 3,150,000 | 3,180,000 | 3,120,000 | 3,170,000 | 8,691 | 6,340 |
| 2000-07-11 | 3,100,000 | 3,130,000 | 3,070,000 | 3,120,000 | 8,916 | 6,240 |
| 2000-07-10 | 3,070,000 | 3,090,000 | 3,050,000 | 3,070,000 | 9,509 | 6,140 |
| 2000-07-07 | 3,000,000 | 3,000,000 | 2,960,000 | 2,980,000 | 4,587 | 5,960 |
| 2000-07-06 | 2,930,000 | 2,980,000 | 2,920,000 | 2,980,000 | 4,248 | 5,960 |
| 2000-07-05 | 2,960,000 | 2,970,000 | 2,920,000 | 2,970,000 | 5,408 | 5,940 |
| 2000-07-04 | 2,970,000 | 2,970,000 | 2,920,000 | 2,920,000 | 4,068 | 5,840 |
| 2000-07-03 | 2,920,000 | 3,010,000 | 2,910,000 | 2,930,000 | 10,491 | 5,860 |
| 2000-06-30 | 2,880,000 | 2,910,000 | 2,840,000 | 2,870,000 | 13,946 | 5,740 |
| 2000-06-29 | 2,990,000 | 3,030,000 | 2,970,000 | 3,010,000 | 7,349 | 6,020 |
| 2000-06-28 | 2,970,000 | 3,000,000 | 2,930,000 | 2,950,000 | 6,739 | 5,900 |
| 2000-06-27 | 2,930,000 | 3,040,000 | 2,900,000 | 3,020,000 | 7,488 | 6,040 |
| 2000-06-26 | 2,970,000 | 3,000,000 | 2,890,000 | 2,900,000 | 8,066 | 5,800 |
| 2000-06-23 | 2,990,000 | 3,060,000 | 2,970,000 | 3,010,000 | 9,833 | 6,020 |
| 2000-06-22 | 3,130,000 | 3,150,000 | 3,040,000 | 3,040,000 | 12,758 | 6,080 |
| 2000-06-21 | 3,020,000 | 3,100,000 | 3,010,000 | 3,080,000 | 9,864 | 6,160 |
| 2000-06-20 | 2,900,000 | 2,990,000 | 2,900,000 | 2,980,000 | 7,239 | 5,960 |
| 2000-06-19 | 2,830,000 | 2,890,000 | 2,820,000 | 2,870,000 | 8,754 | 5,740 |
| 2000-06-16 | 2,810,000 | 2,960,000 | 2,790,000 | 2,820,000 | 14,065 | 5,640 |
| 2000-06-15 | 2,930,000 | 2,960,000 | 2,850,000 | 2,850,000 | 10,818 | 5,700 |
| 2000-06-14 | 3,020,000 | 3,050,000 | 2,950,000 | 3,020,000 | 14,094 | 6,040 |
| 2000-06-13 | 3,110,000 | 3,120,000 | 3,040,000 | 3,070,000 | 9,205 | 6,140 |
| 2000-06-12 | 3,190,000 | 3,250,000 | 3,170,000 | 3,210,000 | 9,179 | 6,420 |
| 2000-06-09 | 3,060,000 | 3,180,000 | 3,060,000 | 3,160,000 | 10,028 | 6,320 |
| 2000-06-08 | 3,130,000 | 3,170,000 | 3,060,000 | 3,090,000 | 9,798 | 6,180 |
| 2000-06-07 | 3,050,000 | 3,130,000 | 3,050,000 | 3,120,000 | 9,696 | 6,240 |
| 2000-06-06 | 3,040,000 | 3,090,000 | 3,000,000 | 3,080,000 | 13,298 | 6,160 |
| 2000-06-05 | 3,050,000 | 3,090,000 | 3,010,000 | 3,040,000 | 21,124 | 6,080 |
| 2000-06-02 | 2,870,000 | 2,940,000 | 2,840,000 | 2,880,000 | 13,751 | 5,760 |
| 2000-06-01 | 2,730,000 | 2,790,000 | 2,650,000 | 2,790,000 | 23,816 | 5,580 |
| 2000-05-31 | 2,780,000 | 2,800,000 | 2,700,000 | 2,780,000 | 16,655 | 5,560 |
| 2000-05-30 | 2,830,000 | 2,840,000 | 2,660,000 | 2,700,000 | 18,998 | 5,400 |
| 2000-05-29 | 2,930,000 | 2,960,000 | 2,820,000 | 2,850,000 | 13,321 | 5,700 |
| 2000-05-26 | 2,870,000 | 3,010,000 | 2,860,000 | 2,970,000 | 14,663 | 5,940 |
| 2000-05-25 | 2,870,000 | 2,940,000 | 2,830,000 | 2,830,000 | 24,513 | 5,660 |
| 2000-05-24 | 2,690,000 | 2,790,000 | 2,590,000 | 2,670,000 | 35,880 | 5,340 |
| 2000-05-23 | 2,870,000 | 2,930,000 | 2,720,000 | 2,800,000 | 25,517 | 5,600 |
| 2000-05-22 | 2,890,000 | 2,960,000 | 2,800,000 | 2,840,000 | 31,367 | 5,680 |
| 2000-05-19 | 3,220,000 | 3,260,000 | 3,040,000 | 3,120,000 | 27,443 | 6,240 |
| 2000-05-18 | 3,380,000 | 3,430,000 | 3,350,000 | 3,350,000 | 13,818 | 6,700 |
| 2000-05-17 | 3,600,000 | 3,620,000 | 3,490,000 | 3,530,000 | 18,894 | 7,060 |
| 2000-05-16 | 3,390,000 | 3,500,000 | 3,330,000 | 3,460,000 | 14,634 | 6,920 |
| 2000-05-15 | 3,340,000 | 3,370,000 | 3,310,000 | 3,340,000 | 11,695 | 6,680 |
| 2000-05-12 | 3,420,000 | 3,460,000 | 3,320,000 | 3,340,000 | 20,158 | 6,680 |
| 2000-05-11 | 3,380,000 | 3,430,000 | 3,290,000 | 3,340,000 | 29,793 | 6,680 |
| 2000-05-10 | 3,490,000 | 3,590,000 | 3,440,000 | 3,580,000 | 22,995 | 7,160 |
| 2000-05-09 | 3,760,000 | 3,810,000 | 3,650,000 | 3,690,000 | 15,131 | 7,380 |
| 2000-05-08 | 3,940,000 | 3,960,000 | 3,860,000 | 3,860,000 | 7,932 | 7,720 |
| 2000-05-02 | 3,860,000 | 3,920,000 | 3,840,000 | 3,840,000 | 14,266 | 7,680 |
| 2000-05-01 | 3,710,000 | 3,810,000 | 3,660,000 | 3,800,000 | 11,546 | 7,600 |
| 2000-04-28 | 3,600,000 | 3,720,000 | 3,520,000 | 3,610,000 | 12,409 | 7,220 |
| 2000-04-27 | 3,680,000 | 3,690,000 | 3,500,000 | 3,500,000 | 9,619 | 7,000 |
| 2000-04-26 | 3,640,000 | 3,710,000 | 3,610,000 | 3,660,000 | 9,980 | 7,320 |
| 2000-04-25 | 3,520,000 | 3,610,000 | 3,500,000 | 3,590,000 | 9,188 | 7,180 |
| 2000-04-24 | 3,550,000 | 3,690,000 | 3,520,000 | 3,520,000 | 8,972 | 7,040 |
| 2000-04-21 | 3,500,000 | 3,660,000 | 3,490,000 | 3,550,000 | 17,698 | 7,100 |
| 2000-04-20 | 3,400,000 | 3,580,000 | 3,390,000 | 3,490,000 | 43,299 | 6,980 |
| 2000-04-19 | 3,760,000 | 3,820,000 | 3,670,000 | 3,700,000 | 13,457 | 7,400 |
| 2000-04-18 | 3,660,000 | 3,710,000 | 3,490,000 | 3,610,000 | 23,805 | 7,220 |
| 2000-04-17 | 3,450,000 | 3,520,000 | 3,250,000 | 3,370,000 | 36,538 | 6,740 |
| 2000-04-14 | 3,700,000 | 3,860,000 | 3,660,000 | 3,750,000 | 30,519 | 7,500 |
| 2000-04-13 | 3,830,000 | 3,890,000 | 3,620,000 | 3,710,000 | 26,913 | 7,420 |
| 2000-04-12 | 3,920,000 | 3,980,000 | 3,880,000 | 3,980,000 | 11,154 | 7,960 |
| 2000-04-11 | 4,140,000 | 4,190,000 | 4,010,000 | 4,010,000 | 9,292 | 8,020 |
| 2000-04-10 | 4,160,000 | 4,250,000 | 4,150,000 | 4,160,000 | 18,018 | 8,320 |
| 2000-04-07 | 3,850,000 | 4,020,000 | 3,820,000 | 3,990,000 | 15,406 | 7,980 |
| 2000-04-06 | 3,950,000 | 3,970,000 | 3,730,000 | 3,750,000 | 19,827 | 7,500 |
| 2000-04-05 | 3,880,000 | 4,020,000 | 3,800,000 | 3,930,000 | 26,146 | 7,860 |
| 2000-04-04 | 4,190,000 | 4,220,000 | 4,060,000 | 4,070,000 | 15,107 | 8,140 |
| 2000-04-03 | 4,150,000 | 4,350,000 | 4,120,000 | 4,240,000 | 19,560 | 8,480 |
| 2000-03-31 | 4,210,000 | 4,360,000 | 4,170,000 | 4,210,000 | 14,546 | 8,420 |
| 2000-03-30 | 4,450,000 | 4,550,000 | 4,310,000 | 4,310,000 | 21,395 | 8,620 |
| 2000-03-29 | 4,350,000 | 4,500,000 | 4,310,000 | 4,370,000 | 18,117 | 8,740 |
| 2000-03-28 | 4,140,000 | 4,310,000 | 4,120,000 | 4,300,000 | 9,992 | 8,600 |
| 2000-03-27 | 4,180,000 | 4,250,000 | 4,010,000 | 4,040,000 | 13,272 | 8,080 |
| 2000-03-24 | 4,350,000 | 4,390,000 | 4,120,000 | 4,180,000 | 12,867 | 8,360 |
| 2000-03-23 | 4,360,000 | 4,450,000 | 4,300,000 | 4,340,000 | 11,997 | 8,680 |
| 2000-03-22 | 4,320,000 | 4,380,000 | 4,250,000 | 4,380,000 | 9,901 | 8,760 |
| 2000-03-21 | 4,300,000 | 4,390,000 | 4,270,000 | 4,350,000 | 10,672 | 8,700 |
| 2000-03-17 | 4,370,000 | 4,410,000 | 4,230,000 | 4,400,000 | 16,867 | 8,800 |
| 2000-03-16 | 4,210,000 | 4,330,000 | 4,120,000 | 4,300,000 | 19,401 | 8,600 |
| 2000-03-15 | 4,040,000 | 4,380,000 | 4,010,000 | 4,250,000 | 29,479 | 8,500 |
| 2000-03-14 | 3,640,000 | 3,890,000 | 3,630,000 | 3,890,000 | 23,635 | 7,780 |
| 2000-03-13 | 3,680,000 | 3,710,000 | 3,380,000 | 3,390,000 | 22,109 | 6,780 |
| 2000-03-10 | 4,030,000 | 4,060,000 | 3,820,000 | 3,880,000 | 24,621 | 7,760 |
| 2000-03-09 | 4,130,000 | 4,190,000 | 3,980,000 | 4,080,000 | 11,211 | 8,160 |
| 2000-03-08 | 4,060,000 | 4,200,000 | 4,030,000 | 4,140,000 | 13,822 | 8,280 |
| 2000-03-07 | 4,050,000 | 4,100,000 | 3,920,000 | 4,100,000 | 13,141 | 8,200 |
| 2000-03-06 | 4,320,000 | 4,330,000 | 4,010,000 | 4,080,000 | 11,065 | 8,160 |
| 2000-03-03 | 4,310,000 | 4,320,000 | 4,160,000 | 4,170,000 | 10,566 | 8,340 |
| 2000-03-02 | 4,410,000 | 4,510,000 | 4,360,000 | 4,410,000 | 14,225 | 8,820 |
| 2000-03-01 | 4,460,000 | 4,470,000 | 4,350,000 | 4,400,000 | 11,963 | 8,800 |
| 2000-02-29 | 4,470,000 | 4,470,000 | 4,380,000 | 4,430,000 | 16,340 | 8,860 |
| 2000-02-28 | 4,320,000 | 4,570,000 | 4,300,000 | 4,520,000 | 46,011 | 9,040 |
| 2000-02-25 | 4,080,000 | 4,250,000 | 4,040,000 | 4,230,000 | 51,984 | 8,460 |
| 2000-02-24 | 3,910,000 | 4,020,000 | 3,880,000 | 3,930,000 | 36,846 | 7,860 |
| 2000-02-23 | 3,740,000 | 3,810,000 | 3,690,000 | 3,810,000 | 11,468 | 7,620 |
| 2000-02-22 | 3,730,000 | 3,760,000 | 3,570,000 | 3,610,000 | 7,850 | 7,220 |
| 2000-02-21 | 3,810,000 | 3,820,000 | 3,710,000 | 3,710,000 | 7,864 | 7,420 |
| 2000-02-18 | 3,890,000 | 3,900,000 | 3,820,000 | 3,850,000 | 8,720 | 7,700 |
| 2000-02-17 | 3,890,000 | 3,910,000 | 3,760,000 | 3,840,000 | 11,195 | 7,680 |
| 2000-02-16 | 3,940,000 | 3,970,000 | 3,750,000 | 3,850,000 | 12,710 | 7,700 |
| 2000-02-15 | 3,770,000 | 4,000,000 | 3,770,000 | 3,940,000 | 24,752 | 7,880 |
| 2000-02-14 | 3,700,000 | 3,760,000 | 3,690,000 | 3,720,000 | 9,448 | 7,440 |
| 2000-02-10 | 3,820,000 | 3,830,000 | 3,740,000 | 3,800,000 | 12,763 | 7,600 |
| 2000-02-09 | 3,850,000 | 3,860,000 | 3,800,000 | 3,850,000 | 9,734 | 7,700 |
| 2000-02-08 | 3,850,000 | 3,860,000 | 3,770,000 | 3,800,000 | 11,479 | 7,600 |
| 2000-02-07 | 3,850,000 | 3,880,000 | 3,780,000 | 3,840,000 | 20,746 | 7,680 |
| 2000-02-04 | 3,830,000 | 3,830,000 | 3,670,000 | 3,760,000 | 11,227 | 7,520 |
| 2000-02-03 | 3,740,000 | 3,800,000 | 3,700,000 | 3,800,000 | 10,158 | 7,600 |
| 2000-02-02 | 3,830,000 | 3,850,000 | 3,720,000 | 3,720,000 | 17,272 | 7,440 |
| 2000-02-01 | 3,690,000 | 3,720,000 | 3,620,000 | 3,700,000 | 12,827 | 7,400 |
| 2000-01-31 | 3,640,000 | 3,800,000 | 3,610,000 | 3,640,000 | 14,291 | 7,280 |
| 2000-01-28 | 3,800,000 | 3,820,000 | 3,660,000 | 3,660,000 | 13,440 | 7,320 |
| 2000-01-27 | 3,550,000 | 3,750,000 | 3,530,000 | 3,730,000 | 27,052 | 7,460 |
| 2000-01-26 | 3,390,000 | 3,500,000 | 3,290,000 | 3,480,000 | 15,989 | 6,960 |
| 2000-01-25 | 3,240,000 | 3,370,000 | 3,230,000 | 3,250,000 | 9,908 | 6,500 |
| 2000-01-24 | 3,170,000 | 3,290,000 | 3,140,000 | 3,290,000 | 10,731 | 6,580 |
| 2000-01-21 | 3,230,000 | 3,260,000 | 3,170,000 | 3,210,000 | 8,598 | 6,420 |
| 2000-01-20 | 3,220,000 | 3,300,000 | 3,160,000 | 3,250,000 | 9,603 | 6,500 |
| 2000-01-19 | 3,330,000 | 3,350,000 | 3,200,000 | 3,210,000 | 9,656 | 6,420 |
| 2000-01-18 | 3,360,000 | 3,410,000 | 3,310,000 | 3,380,000 | 7,169 | 6,760 |
| 2000-01-17 | 3,360,000 | 3,450,000 | 3,330,000 | 3,360,000 | 7,453 | 6,720 |
| 2000-01-14 | 3,500,000 | 3,510,000 | 3,250,000 | 3,260,000 | 11,193 | 6,520 |
| 2000-01-13 | 3,450,000 | 3,500,000 | 3,380,000 | 3,430,000 | 10,193 | 6,860 |
| 2000-01-12 | 3,500,000 | 3,650,000 | 3,490,000 | 3,500,000 | 12,168 | 7,000 |
| 2000-01-11 | 3,610,000 | 3,640,000 | 3,530,000 | 3,640,000 | 22,527 | 7,280 |
| 2000-01-07 | 3,100,000 | 3,270,000 | 3,050,000 | 3,160,000 | 28,815 | 6,320 |
| 2000-01-06 | 3,610,000 | 3,630,000 | 3,380,000 | 3,400,000 | 14,490 | 6,800 |
| 2000-01-05 | 3,550,000 | 3,660,000 | 3,450,000 | 3,570,000 | 26,522 | 7,140 |
| 2000-01-04 | 4,000,000 | 4,100,000 | 3,930,000 | 3,950,000 | 9,461 | 7,900 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株