9438 (株)エムティーアイ 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 | 296,000 | 303,000 | 290,000 | 291,000 | 47 | 363.75 |
| 2000-12-28 | 310,000 | 325,000 | 291,000 | 291,000 | 96 | 363.75 |
| 2000-12-27 | 298,000 | 316,000 | 282,000 | 305,000 | 283 | 381.25 |
| 2000-12-26 | 296,000 | 296,000 | 296,000 | 296,000 | 126 | 370 |
| 2000-12-25 | 276,000 | 276,000 | 276,000 | 276,000 | 33 | 345 |
| 2000-12-22 | 226,000 | 256,000 | 225,000 | 256,000 | 199 | 320 |
| 2000-12-21 | 236,000 | 238,000 | 236,000 | 236,000 | 100 | 295 |
| 2000-12-20 | 260,000 | 268,000 | 256,000 | 256,000 | 171 | 320 |
| 2000-12-19 | 300,000 | 300,000 | 276,000 | 276,000 | 105 | 345 |
| 2000-12-18 | 303,000 | 307,000 | 296,000 | 300,000 | 54 | 375 |
| 2000-12-15 | 310,000 | 315,000 | 301,000 | 310,000 | 71 | 387.50 |
| 2000-12-14 | 310,000 | 313,000 | 302,000 | 310,000 | 48 | 387.50 |
| 2000-12-13 | 317,000 | 317,000 | 303,000 | 310,000 | 72 | 387.50 |
| 2000-12-12 | 323,000 | 325,000 | 315,000 | 315,000 | 76 | 393.75 |
| 2000-12-11 | 320,000 | 325,000 | 313,000 | 319,000 | 72 | 398.75 |
| 2000-12-08 | 319,000 | 323,000 | 305,000 | 320,000 | 87 | 400 |
| 2000-12-07 | 325,000 | 329,000 | 316,000 | 320,000 | 63 | 400 |
| 2000-12-06 | 330,000 | 348,000 | 323,000 | 323,000 | 164 | 403.75 |
| 2000-12-05 | 330,000 | 332,000 | 314,000 | 315,000 | 38 | 393.75 |
| 2000-12-04 | 318,000 | 335,000 | 300,000 | 320,000 | 171 | 400 |
| 2000-12-01 | 320,000 | 325,000 | 310,000 | 317,000 | 208 | 396.25 |
| 2000-11-30 | 320,000 | 331,000 | 320,000 | 321,000 | 98 | 401.25 |
| 2000-11-29 | 335,000 | 335,000 | 318,000 | 323,000 | 93 | 403.75 |
| 2000-11-28 | 338,000 | 348,000 | 330,000 | 338,000 | 119 | 422.50 |
| 2000-11-27 | 340,000 | 350,000 | 335,000 | 337,000 | 102 | 421.25 |
| 2000-11-24 | 320,000 | 330,000 | 316,000 | 330,000 | 167 | 412.50 |
| 2000-11-22 | 370,000 | 370,000 | 335,000 | 335,000 | 136 | 418.75 |
| 2000-11-21 | 340,000 | 360,000 | 335,000 | 360,000 | 120 | 450 |
| 2000-11-20 | 380,000 | 398,000 | 360,000 | 360,000 | 98 | 450 |
| 2000-11-17 | 370,000 | 370,000 | 351,000 | 370,000 | 117 | 462.50 |
| 2000-11-16 | 391,000 | 394,000 | 365,000 | 365,000 | 58 | 456.25 |
| 2000-11-15 | 405,000 | 409,000 | 384,000 | 390,000 | 164 | 487.50 |
| 2000-11-14 | 341,000 | 389,000 | 341,000 | 374,000 | 195 | 467.50 |
| 2000-11-13 | 355,000 | 365,000 | 346,000 | 351,000 | 288 | 438.75 |
| 2000-11-10 | 410,000 | 415,000 | 391,000 | 395,000 | 166 | 493.75 |
| 2000-11-09 | 410,000 | 446,000 | 406,000 | 411,000 | 458 | 513.75 |
| 2000-11-08 | 435,000 | 444,000 | 390,000 | 436,000 | 884 | 545 |
| 2000-11-07 | 400,000 | 439,000 | 390,000 | 430,000 | 455 | 537.50 |
| 2000-11-06 | 349,000 | 390,000 | 349,000 | 390,000 | 280 | 487.50 |
| 2000-11-02 | 347,000 | 347,000 | 330,000 | 340,000 | 146 | 425 |
| 2000-11-01 | 360,000 | 360,000 | 330,000 | 350,000 | 236 | 437.50 |
| 2000-10-31 | 380,000 | 380,000 | 330,000 | 333,000 | 643 | 416.25 |
| 2000-10-30 | 365,000 | 365,000 | 365,000 | 365,000 | 205 | 456.25 |
| 2000-10-27 | 315,000 | 315,000 | 315,000 | 315,000 | 149 | 393.75 |
| 2000-10-26 | 257,000 | 295,000 | 257,000 | 295,000 | 465 | 368.75 |
| 2000-10-25 | 323,000 | 323,000 | 273,000 | 275,000 | 778 | 343.75 |
| 2000-10-24 | 330,000 | 359,000 | 310,000 | 323,000 | 663 | 403.75 |
| 2000-10-23 | 395,000 | 395,000 | 330,000 | 330,000 | 403 | 412.50 |
| 2000-10-20 | 372,000 | 407,000 | 372,000 | 380,000 | 774 | 475 |
| 2000-10-19 | 381,000 | 408,000 | 370,000 | 377,000 | 465 | 471.25 |
| 2000-10-18 | 401,000 | 401,000 | 377,000 | 380,000 | 454 | 475 |
| 2000-10-17 | 430,000 | 440,000 | 406,000 | 410,000 | 256 | 512.50 |
| 2000-10-16 | 458,000 | 478,000 | 440,000 | 445,000 | 529 | 556.25 |
| 2000-10-13 | 408,000 | 428,000 | 403,000 | 428,000 | 398 | 535 |
| 2000-10-12 | 430,000 | 430,000 | 417,000 | 418,000 | 407 | 522.50 |
| 2000-10-11 | 420,000 | 450,000 | 420,000 | 439,000 | 475 | 548.75 |
| 2000-10-10 | 500,000 | 500,000 | 450,000 | 460,000 | 264 | 575 |
| 2000-10-06 | 553,000 | 553,000 | 510,000 | 525,000 | 165 | 656.25 |
| 2000-10-05 | 550,000 | 559,000 | 542,000 | 552,000 | 111 | 690 |
| 2000-10-04 | 550,000 | 569,000 | 539,000 | 550,000 | 105 | 687.50 |
| 2000-10-03 | 579,000 | 580,000 | 560,000 | 565,000 | 105 | 706.25 |
| 2000-10-02 | 589,000 | 590,000 | 572,000 | 580,000 | 181 | 725 |
| 2000-09-29 | 620,000 | 620,000 | 602,000 | 612,000 | 78 | 765 |
| 2000-09-28 | 610,000 | 630,000 | 590,000 | 590,000 | 101 | 737.50 |
| 2000-09-27 | 600,000 | 650,000 | 600,000 | 620,000 | 177 | 775 |
| 2000-09-26 | 609,000 | 610,000 | 595,000 | 605,000 | 52 | 756.25 |
| 2000-09-25 | 632,000 | 635,000 | 610,000 | 616,000 | 81 | 770 |
| 2000-09-22 | 630,000 | 630,000 | 575,000 | 575,000 | 264 | 718.75 |
| 2000-09-21 | 680,000 | 680,000 | 630,000 | 640,000 | 89 | 800 |
| 2000-09-20 | 690,000 | 691,000 | 655,000 | 680,000 | 132 | 850 |
| 2000-09-19 | 580,000 | 664,000 | 570,000 | 650,000 | 183 | 812.50 |
| 2000-09-18 | 680,000 | 680,000 | 620,000 | 629,000 | 177 | 786.25 |
| 2000-09-14 | 713,000 | 724,000 | 683,000 | 685,000 | 154 | 856.25 |
| 2000-09-13 | 700,000 | 725,000 | 695,000 | 711,000 | 51 | 888.75 |
| 2000-09-12 | 715,000 | 715,000 | 690,000 | 700,000 | 270 | 875 |
| 2000-09-11 | 784,000 | 784,000 | 730,000 | 740,000 | 133 | 925 |
| 2000-09-08 | 764,000 | 786,000 | 764,000 | 785,000 | 161 | 981.25 |
| 2000-09-07 | 759,000 | 770,000 | 751,000 | 759,000 | 81 | 948.75 |
| 2000-09-06 | 781,000 | 800,000 | 755,000 | 775,000 | 138 | 968.75 |
| 2000-09-05 | 801,000 | 801,000 | 755,000 | 783,000 | 132 | 978.75 |
| 2000-09-04 | 830,000 | 850,000 | 810,000 | 810,000 | 400 | 1,012.50 |
| 2000-09-01 | 732,000 | 810,000 | 730,000 | 810,000 | 581 | 1,012.50 |
| 2000-08-31 | 710,000 | 720,000 | 696,000 | 710,000 | 103 | 887.50 |
| 2000-08-30 | 724,000 | 725,000 | 700,000 | 700,000 | 159 | 875 |
| 2000-08-29 | 711,000 | 745,000 | 690,000 | 709,000 | 147 | 886.25 |
| 2000-08-28 | 740,000 | 750,000 | 690,000 | 710,000 | 230 | 887.50 |
| 2000-08-25 | 777,000 | 777,000 | 721,000 | 745,000 | 361 | 931.25 |
| 2000-08-24 | 793,000 | 810,000 | 774,000 | 774,000 | 273 | 967.50 |
| 2000-08-23 | 680,000 | 783,000 | 630,000 | 763,000 | 550 | 953.75 |
| 2000-08-22 | 750,000 | 765,000 | 680,000 | 683,000 | 576 | 853.75 |
| 2000-08-21 | 830,000 | 830,000 | 750,000 | 780,000 | 288 | 975 |
| 2000-08-18 | 861,000 | 875,000 | 810,000 | 830,000 | 291 | 1,037.50 |
| 2000-08-17 | 850,000 | 905,000 | 845,000 | 860,000 | 592 | 1,075 |
| 2000-08-16 | 784,000 | 850,000 | 770,000 | 835,000 | 545 | 1,043.75 |
| 2000-08-15 | 750,000 | 788,000 | 740,000 | 764,000 | 436 | 955 |
| 2000-08-14 | 730,000 | 820,000 | 700,000 | 710,000 | 736 | 887.50 |
| 2000-08-11 | 642,000 | 722,000 | 590,000 | 722,000 | 1,373 | 902.50 |
| 2000-08-10 | 622,000 | 622,000 | 622,000 | 622,000 | 211 | 777.50 |
| 2000-08-09 | 481,000 | 522,000 | 481,000 | 522,000 | 450 | 652.50 |
| 2000-08-08 | 440,000 | 472,000 | 425,000 | 472,000 | 227 | 590 |
| 2000-08-07 | 410,000 | 431,000 | 405,000 | 422,000 | 112 | 527.50 |
| 2000-08-04 | 430,000 | 430,000 | 400,000 | 403,000 | 313 | 503.75 |
| 2000-08-03 | 483,000 | 483,000 | 425,000 | 439,000 | 251 | 548.75 |
| 2000-08-02 | 480,000 | 485,000 | 451,000 | 470,000 | 185 | 587.50 |
| 2000-08-01 | 441,000 | 476,000 | 441,000 | 476,000 | 303 | 595 |
| 2000-07-31 | 410,000 | 439,000 | 405,000 | 426,000 | 427 | 532.50 |
| 2000-07-28 | 483,000 | 485,000 | 450,000 | 455,000 | 240 | 568.75 |
| 2000-07-27 | 538,000 | 538,000 | 501,000 | 505,000 | 166 | 631.25 |
| 2000-07-26 | 550,000 | 550,000 | 535,000 | 538,000 | 149 | 672.50 |
| 2000-07-25 | 536,000 | 540,000 | 528,000 | 538,000 | 170 | 672.50 |
| 2000-07-24 | 590,000 | 590,000 | 550,000 | 561,000 | 190 | 701.25 |
| 2000-07-21 | 630,000 | 635,000 | 580,000 | 581,000 | 361 | 726.25 |
| 2000-07-19 | 567,000 | 610,000 | 536,000 | 610,000 | 315 | 762.50 |
| 2000-07-18 | 608,000 | 622,000 | 555,000 | 568,000 | 531 | 710 |
| 2000-07-17 | 589,000 | 640,000 | 505,000 | 598,000 | 1,325 | 747.50 |
| 2000-07-14 | 590,000 | 590,000 | 535,000 | 549,000 | 1,578 | 686.25 |
| 2000-07-13 | 699,000 | 770,000 | 609,000 | 635,000 | 822 | 793.75 |
| 2000-07-12 | 749,000 | 749,000 | 699,000 | 699,000 | 449 | 873.75 |
| 2000-07-11 | 800,000 | 815,000 | 790,000 | 799,000 | 159 | 998.75 |
| 2000-07-10 | 865,000 | 875,000 | 810,000 | 813,000 | 162 | 1,016.25 |
| 2000-07-07 | 860,000 | 865,000 | 801,000 | 825,000 | 350 | 1,031.25 |
| 2000-07-06 | 929,000 | 929,000 | 850,000 | 880,000 | 219 | 1,100 |
| 2000-07-05 | 941,000 | 941,000 | 899,000 | 930,000 | 214 | 1,162.50 |
| 2000-07-04 | 998,000 | 999,000 | 934,000 | 941,000 | 112 | 1,176.25 |
| 2000-07-03 | 1,060,000 | 1,080,000 | 990,000 | 999,000 | 117 | 1,248.75 |
| 2000-06-30 | 1,020,000 | 1,050,000 | 985,000 | 1,050,000 | 140 | 1,312.50 |
| 2000-06-29 | 950,000 | 1,000,000 | 930,000 | 1,000,000 | 99 | 1,250 |
| 2000-06-28 | 982,000 | 990,000 | 950,000 | 950,000 | 70 | 1,187.50 |
| 2000-06-27 | 1,030,000 | 1,080,000 | 990,000 | 991,000 | 195 | 1,238.75 |
| 2000-06-26 | 920,000 | 1,000,000 | 900,000 | 1,000,000 | 244 | 1,250 |
| 2000-06-23 | 1,050,000 | 1,060,000 | 981,000 | 991,000 | 674 | 1,238.75 |
| 2000-06-22 | 1,230,000 | 1,230,000 | 1,110,000 | 1,120,000 | 151 | 1,400 |
| 2000-06-21 | 1,200,000 | 1,200,000 | 1,160,000 | 1,190,000 | 102 | 1,487.50 |
| 2000-06-20 | 1,220,000 | 1,240,000 | 1,150,000 | 1,160,000 | 160 | 1,450 |
| 2000-06-19 | 1,100,000 | 1,240,000 | 1,100,000 | 1,160,000 | 136 | 1,450 |
| 2000-06-16 | 1,100,000 | 1,180,000 | 1,080,000 | 1,140,000 | 380 | 1,425 |
| 2000-06-15 | 1,280,000 | 1,280,000 | 1,120,000 | 1,180,000 | 396 | 1,475 |
| 2000-06-14 | 1,500,000 | 1,500,000 | 1,320,000 | 1,320,000 | 604 | 1,650 |
| 2000-06-13 | 1,620,000 | 1,680,000 | 1,450,000 | 1,500,000 | 708 | 1,875 |
| 2000-06-12 | 1,520,000 | 1,620,000 | 1,500,000 | 1,620,000 | 586 | 2,025 |
| 2000-06-09 | 1,420,000 | 1,420,000 | 1,420,000 | 1,420,000 | 325 | 1,775 |
| 2000-06-08 | 1,240,000 | 1,250,000 | 1,080,000 | 1,220,000 | 1,450 | 1,525 |
| 2000-06-07 | 1,220,000 | 1,220,000 | 1,220,000 | 1,220,000 | 136 | 1,525 |
| 2000-06-06 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 74 | 1,275 |
| 2000-06-05 | 920,000 | 920,000 | 900,000 | 920,000 | 501 | 1,150 |
| 2000-06-02 | 884,000 | 918,000 | 785,000 | 820,000 | 1,121 | 1,025 |
| 2000-06-01 | 955,000 | 960,000 | 885,000 | 885,000 | 449 | 1,106.25 |
| 2000-05-31 | 1,100,000 | 1,170,000 | 910,000 | 985,000 | 524 | 1,231.25 |
| 2000-05-30 | 1,130,000 | 1,150,000 | 1,010,000 | 1,070,000 | 191 | 1,337.50 |
| 2000-05-29 | 1,000,000 | 1,160,000 | 1,000,000 | 1,100,000 | 234 | 1,375 |
| 2000-05-26 | 1,010,000 | 1,050,000 | 920,000 | 1,020,000 | 421 | 1,275 |
| 2000-05-25 | 1,290,000 | 1,330,000 | 1,010,000 | 1,080,000 | 915 | 1,350 |
| 2000-05-24 | 1,120,000 | 1,220,000 | 1,100,000 | 1,210,000 | 1,041 | 1,512.50 |
| 2000-05-23 | 1,300,000 | 1,400,000 | 1,300,000 | 1,300,000 | 447 | 1,625 |
| 2000-05-22 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 13 | 1,875 |
| 2000-05-19 | 1,700,000 | 1,700,000 | 1,700,000 | 1,700,000 | 31 | 2,125 |
| 2000-05-18 | 1,900,000 | 1,900,000 | 1,900,000 | 1,900,000 | 16 | 2,375 |
| 2000-05-17 | 2,300,000 | 2,320,000 | 2,100,000 | 2,100,000 | 85 | 2,625 |
| 2000-05-16 | 2,460,000 | 2,460,000 | 2,260,000 | 2,300,000 | 110 | 2,875 |
| 2000-05-15 | 2,470,000 | 2,470,000 | 2,310,000 | 2,400,000 | 260 | 3,000 |
| 2000-05-12 | 2,190,000 | 2,350,000 | 2,190,000 | 2,350,000 | 425 | 2,937.50 |
| 2000-05-11 | 2,150,000 | 2,150,000 | 2,150,000 | 2,150,000 | 29 | 2,687.50 |
| 2000-05-10 | 2,350,000 | 2,350,000 | 2,350,000 | 2,350,000 | 33 | 2,937.50 |
| 2000-05-09 | 2,800,000 | 2,800,000 | 2,540,000 | 2,550,000 | 422 | 3,187.50 |
| 2000-05-08 | 2,740,000 | 2,740,000 | 2,700,000 | 2,740,000 | 421 | 3,425 |
| 2000-05-02 | 2,540,000 | 2,540,000 | 2,540,000 | 2,540,000 | 293 | 3,175 |
| 2000-05-01 | 2,200,000 | 2,340,000 | 2,150,000 | 2,340,000 | 272 | 2,925 |
| 2000-04-28 | 2,000,000 | 2,140,000 | 1,980,000 | 2,140,000 | 491 | 2,675 |
| 2000-04-27 | 1,740,000 | 1,940,000 | 1,580,000 | 1,940,000 | 679 | 2,425 |
| 2000-04-26 | 1,720,000 | 1,740,000 | 1,410,000 | 1,740,000 | 392 | 2,175 |
| 2000-04-25 | 1,540,000 | 1,640,000 | 1,540,000 | 1,540,000 | 346 | 1,925 |
| 2000-04-24 | 2,120,000 | 2,140,000 | 1,740,000 | 1,740,000 | 600 | 2,175 |
| 2000-04-21 | 1,760,000 | 1,940,000 | 1,750,000 | 1,940,000 | 1,161 | 2,425 |
| 2000-04-20 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 54 | 2,175 |
| 2000-04-19 | 1,940,000 | 1,940,000 | 1,940,000 | 1,940,000 | 31 | 2,425 |
| 2000-04-18 | 2,140,000 | 2,140,000 | 2,140,000 | 2,140,000 | 9 | 2,675 |
| 2000-04-17 | 2,340,000 | 2,340,000 | 2,340,000 | 2,340,000 | 1 | 2,925 |
| 2000-04-14 | 2,540,000 | 2,540,000 | 2,540,000 | 2,540,000 | 21 | 3,175 |
| 2000-04-13 | 2,740,000 | 2,740,000 | 2,740,000 | 2,740,000 | 110 | 3,425 |
| 2000-04-12 | 3,100,000 | 3,100,000 | 2,850,000 | 2,940,000 | 170 | 3,675 |
| 2000-04-11 | 2,910,000 | 3,150,000 | 2,830,000 | 3,150,000 | 517 | 3,937.50 |
| 2000-04-10 | 2,850,000 | 2,950,000 | 2,690,000 | 2,950,000 | 430 | 3,687.50 |
| 2000-04-07 | 2,490,000 | 2,800,000 | 2,490,000 | 2,750,000 | 919 | 3,437.50 |
| 2000-04-06 | 2,690,000 | 2,690,000 | 2,690,000 | 2,690,000 | 279 | 3,362.50 |
| 2000-04-05 | 2,890,000 | 2,890,000 | 2,890,000 | 2,890,000 | 25 | 3,612.50 |
| 2000-04-04 | 3,390,000 | 3,390,000 | 3,390,000 | 3,390,000 | 18 | 4,237.50 |
| 2000-04-03 | 3,890,000 | 3,890,000 | 3,890,000 | 3,890,000 | 15 | 4,862.50 |
| 2000-03-31 | 4,390,000 | 4,390,000 | 4,390,000 | 4,390,000 | 10 | 5,487.50 |
| 2000-03-30 | 5,090,000 | 5,100,000 | 4,590,000 | 4,890,000 | 99 | 6,112.50 |
| 2000-03-29 | 4,750,000 | 5,000,000 | 4,750,000 | 5,000,000 | 136 | 6,250 |
| 2000-03-28 | 3,850,000 | 4,500,000 | 3,850,000 | 4,500,000 | 227 | 5,625 |
| 2000-03-27 | 4,500,000 | 4,500,000 | 4,350,000 | 4,350,000 | 58 | 5,437.50 |
| 2000-03-24 | 5,000,000 | 5,000,000 | 4,800,000 | 4,850,000 | 86 | 6,062.50 |
| 2000-03-23 | 5,210,000 | 5,210,000 | 4,900,000 | 5,000,000 | 179 | 6,250 |
| 2000-03-22 | 6,100,000 | 6,100,000 | 5,510,000 | 5,510,000 | 98 | 6,887.50 |
| 2000-03-21 | 6,300,000 | 6,300,000 | 5,810,000 | 6,000,000 | 62 | 7,500 |
| 2000-03-17 | 6,510,000 | 6,700,000 | 5,800,000 | 6,200,000 | 118 | 7,750 |
| 2000-03-16 | 6,800,000 | 6,900,000 | 6,300,000 | 6,310,000 | 228 | 7,887.50 |
| 2000-03-15 | 5,310,000 | 6,300,000 | 5,000,000 | 6,300,000 | 260 | 7,875 |
| 2000-03-14 | 5,600,000 | 5,800,000 | 5,300,000 | 5,300,000 | 279 | 6,625 |
| 2000-03-13 | 6,300,000 | 6,510,000 | 6,300,000 | 6,300,000 | 269 | 7,875 |
| 2000-03-10 | 7,300,000 | 7,300,000 | 6,710,000 | 7,300,000 | 764 | 9,125 |
| 2000-03-09 | 6,300,000 | 6,300,000 | 6,300,000 | 6,300,000 | 76 | 7,875 |
| 2000-03-08 | 5,300,000 | 5,300,000 | 5,300,000 | 5,300,000 | 149 | 6,625 |
| 2000-03-07 | 5,160,000 | 5,160,000 | 4,300,000 | 4,800,000 | 387 | 6,000 |
| 2000-03-06 | 5,890,000 | 6,360,000 | 4,900,000 | 5,000,000 | 225 | 6,250 |
| 2000-03-03 | 6,050,000 | 6,080,000 | 5,300,000 | 5,590,000 | 299 | 6,987.50 |
| 2000-03-02 | 7,050,000 | 7,100,000 | 6,100,000 | 6,250,000 | 311 | 7,812.50 |
| 2000-03-01 | 7,700,000 | 7,700,000 | 6,900,000 | 6,950,000 | 240 | 8,687.50 |
| 2000-02-29 | 7,400,000 | 8,100,000 | 7,100,000 | 7,250,000 | 199 | 9,062.50 |
| 2000-02-28 | 7,300,000 | 7,600,000 | 7,000,000 | 7,300,000 | 241 | 9,125 |
| 2000-02-25 | 8,200,000 | 8,300,000 | 7,900,000 | 8,000,000 | 313 | 10,000 |
| 2000-02-24 | 9,510,000 | 9,610,000 | 8,650,000 | 8,700,000 | 271 | 10,875 |
| 2000-02-23 | 8,600,000 | 9,550,000 | 8,600,000 | 9,200,000 | 368 | 11,500 |
| 2000-02-22 | 8,900,000 | 8,900,000 | 8,000,000 | 8,610,000 | 1,031 | 10,762.50 |
| 2000-02-21 | 7,900,000 | 7,900,000 | 7,900,000 | 7,900,000 | 233 | 9,875 |
| 2000-02-18 | 8,900,000 | 8,900,000 | 8,900,000 | 8,900,000 | 162 | 11,125 |
| 2000-02-17 | 10,400,000 | 11,900,000 | 10,300,000 | 10,900,000 | 54 | 13,625 |
| 2000-02-16 | 10,000,000 | 10,000,000 | 9,600,000 | 10,000,000 | 51 | 12,500 |
| 2000-02-15 | 12,000,000 | 12,000,000 | 11,000,000 | 11,300,000 | 91 | 14,125 |
| 2000-02-14 | 13,100,000 | 13,100,000 | 12,500,000 | 12,700,000 | 51 | 15,875 |
| 2000-02-10 | 13,000,000 | 13,000,000 | 12,000,000 | 12,500,000 | 71 | 15,625 |
| 2000-02-09 | 12,900,000 | 13,000,000 | 12,050,000 | 12,800,000 | 99 | 16,000 |
| 2000-02-08 | 10,600,000 | 11,900,000 | 10,500,000 | 11,500,000 | 99 | 14,375 |
| 2000-02-07 | 9,410,000 | 10,000,000 | 9,410,000 | 10,000,000 | 23 | 12,500 |
| 2000-02-04 | 9,990,000 | 10,000,000 | 8,900,000 | 9,000,000 | 35 | 11,250 |
| 2000-02-03 | 10,250,000 | 10,260,000 | 9,500,000 | 9,870,000 | 26 | 12,337.50 |
| 2000-02-02 | 10,600,000 | 10,600,000 | 9,900,000 | 10,490,000 | 23 | 13,112.50 |
| 2000-02-01 | 11,000,000 | 11,000,000 | 10,300,000 | 10,500,000 | 20 | 13,125 |
| 2000-01-31 | 11,610,000 | 11,610,000 | 10,600,000 | 11,000,000 | 24 | 13,750 |
| 2000-01-28 | 11,610,000 | 12,300,000 | 11,600,000 | 11,600,000 | 42 | 14,500 |
| 2000-01-27 | 11,740,000 | 12,200,000 | 11,600,000 | 11,600,000 | 34 | 14,500 |
| 2000-01-26 | 12,000,000 | 13,000,000 | 11,500,000 | 11,740,000 | 43 | 14,675 |
| 2000-01-25 | 10,000,000 | 11,000,000 | 9,800,000 | 11,000,000 | 49 | 13,750 |
| 2000-01-24 | 9,100,000 | 10,450,000 | 9,100,000 | 10,000,000 | 33 | 12,500 |
| 2000-01-21 | 9,250,000 | 9,900,000 | 9,250,000 | 9,500,000 | 36 | 11,875 |
| 2000-01-20 | 8,230,000 | 9,300,000 | 8,000,000 | 9,050,000 | 52 | 11,312.50 |
| 2000-01-19 | 9,600,000 | 9,600,000 | 8,520,000 | 8,530,000 | 74 | 10,662.50 |
| 2000-01-18 | 11,990,000 | 11,990,000 | 10,200,000 | 10,200,000 | 39 | 12,750 |
| 2000-01-17 | 12,810,000 | 12,810,000 | 12,000,000 | 12,200,000 | 17 | 15,250 |
| 2000-01-14 | 13,500,000 | 13,500,000 | 12,200,000 | 12,600,000 | 21 | 15,750 |
| 2000-01-13 | 14,190,000 | 14,190,000 | 12,900,000 | 12,900,000 | 15 | 16,125 |
| 2000-01-12 | 14,090,000 | 14,400,000 | 13,500,000 | 14,390,000 | 57 | 17,987.50 |
| 2000-01-11 | 14,890,000 | 14,890,000 | 13,600,000 | 14,700,000 | 98 | 18,375 |
| 2000-01-07 | 12,890,000 | 12,890,000 | 12,890,000 | 12,890,000 | 28 | 16,112.50 |
| 2000-01-06 | 16,200,000 | 16,200,000 | 14,200,000 | 14,890,000 | 218 | 18,612.50 |
| 2000-01-05 | 13,000,000 | 14,200,000 | 13,000,000 | 14,200,000 | 433 | 17,750 |
| 2000-01-04 | 12,200,000 | 12,200,000 | 12,200,000 | 12,200,000 | 101 | 15,250 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
