9439 (株)エム・エイチ・グループ 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 | 259,000 | 260,000 | 258,000 | 260,000 | 5 | 260 |
| 2000-12-28 | 279,000 | 279,000 | 257,000 | 259,000 | 8 | 259 |
| 2000-12-27 | 280,000 | 285,000 | 275,000 | 275,000 | 6 | 275 |
| 2000-12-26 | 252,000 | 272,000 | 248,000 | 270,000 | 12 | 270 |
| 2000-12-25 | 238,000 | 252,000 | 237,000 | 252,000 | 13 | 252 |
| 2000-12-22 | 229,000 | 234,000 | 229,000 | 234,000 | 13 | 234 |
| 2000-12-21 | 231,000 | 231,000 | 230,000 | 230,000 | 10 | 230 |
| 2000-12-20 | 260,000 | 260,000 | 250,000 | 250,000 | 12 | 250 |
| 2000-12-19 | 279,000 | 279,000 | 270,000 | 270,000 | 7 | 270 |
| 2000-12-18 | 291,000 | 291,000 | 285,000 | 285,000 | 5 | 285 |
| 2000-12-15 | 300,000 | 300,000 | 290,000 | 300,000 | 9 | 300 |
| 2000-12-14 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 300 |
| 2000-12-13 | 317,000 | 317,000 | 310,000 | 310,000 | 16 | 310 |
| 2000-12-11 | 320,000 | 320,000 | 301,000 | 310,000 | 12 | 310 |
| 2000-12-08 | 310,000 | 330,000 | 310,000 | 320,000 | 6 | 320 |
| 2000-12-07 | 328,000 | 328,000 | 310,000 | 310,000 | 23 | 310 |
| 2000-12-06 | 342,000 | 342,000 | 335,000 | 335,000 | 4 | 335 |
| 2000-12-05 | 340,000 | 340,000 | 337,000 | 340,000 | 4 | 340 |
| 2000-12-04 | 350,000 | 355,000 | 348,000 | 350,000 | 7 | 350 |
| 2000-12-01 | 345,000 | 350,000 | 345,000 | 350,000 | 4 | 350 |
| 2000-11-30 | 360,000 | 365,000 | 350,000 | 365,000 | 4 | 365 |
| 2000-11-29 | 369,000 | 369,000 | 360,000 | 369,000 | 4 | 369 |
| 2000-11-28 | 350,000 | 360,000 | 350,000 | 359,000 | 6 | 359 |
| 2000-11-27 | 350,000 | 360,000 | 350,000 | 350,000 | 8 | 350 |
| 2000-11-24 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 350 |
| 2000-11-21 | 360,000 | 375,000 | 359,000 | 375,000 | 4 | 375 |
| 2000-11-17 | 355,000 | 365,000 | 355,000 | 365,000 | 2 | 365 |
| 2000-11-16 | 380,000 | 390,000 | 380,000 | 390,000 | 2 | 390 |
| 2000-11-15 | 361,000 | 385,000 | 361,000 | 370,000 | 7 | 370 |
| 2000-11-14 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 360 |
| 2000-11-10 | 415,000 | 415,000 | 405,000 | 405,000 | 5 | 405 |
| 2000-11-09 | 406,000 | 420,000 | 406,000 | 415,000 | 5 | 415 |
| 2000-11-08 | 410,000 | 429,000 | 405,000 | 405,000 | 18 | 405 |
| 2000-11-07 | 410,000 | 410,000 | 390,000 | 408,000 | 10 | 408 |
| 2000-11-06 | 360,000 | 390,000 | 360,000 | 390,000 | 15 | 390 |
| 2000-11-02 | 340,000 | 355,000 | 340,000 | 355,000 | 16 | 355 |
| 2000-11-01 | 367,000 | 370,000 | 330,000 | 330,000 | 9 | 330 |
| 2000-10-31 | 370,000 | 370,000 | 320,000 | 330,000 | 16 | 330 |
| 2000-10-30 | 395,000 | 400,000 | 370,000 | 370,000 | 14 | 370 |
| 2000-10-27 | 400,000 | 400,000 | 390,000 | 390,000 | 16 | 390 |
| 2000-10-26 | 379,000 | 390,000 | 379,000 | 390,000 | 5 | 390 |
| 2000-10-25 | 424,000 | 424,000 | 390,000 | 390,000 | 11 | 390 |
| 2000-10-23 | 480,000 | 480,000 | 470,000 | 470,000 | 7 | 470 |
| 2000-10-20 | 500,000 | 520,000 | 480,000 | 480,000 | 19 | 480 |
| 2000-10-19 | 500,000 | 500,000 | 481,000 | 490,000 | 17 | 490 |
| 2000-10-18 | 500,000 | 501,000 | 490,000 | 500,000 | 11 | 500 |
| 2000-10-17 | 531,000 | 531,000 | 500,000 | 500,000 | 12 | 500 |
| 2000-10-16 | 524,000 | 550,000 | 520,000 | 531,000 | 9 | 531 |
| 2000-10-13 | 483,000 | 500,000 | 480,000 | 500,000 | 28 | 500 |
| 2000-10-12 | 493,000 | 493,000 | 493,000 | 493,000 | 1 | 493 |
| 2000-10-11 | 450,000 | 500,000 | 450,000 | 498,000 | 24 | 498 |
| 2000-10-10 | 500,000 | 500,000 | 450,000 | 460,000 | 25 | 460 |
| 2000-10-06 | 520,000 | 550,000 | 515,000 | 525,000 | 21 | 525 |
| 2000-10-05 | 601,000 | 601,000 | 550,000 | 572,000 | 17 | 572 |
| 2000-10-04 | 607,000 | 607,000 | 607,000 | 607,000 | 1 | 607 |
| 2000-10-03 | 655,000 | 655,000 | 650,000 | 650,000 | 10 | 650 |
| 2000-10-02 | 675,000 | 675,000 | 665,000 | 665,000 | 15 | 665 |
| 2000-09-29 | 650,000 | 685,000 | 635,000 | 685,000 | 5 | 685 |
| 2000-09-28 | 700,000 | 700,000 | 700,000 | 700,000 | 1 | 700 |
| 2000-09-27 | 710,000 | 710,000 | 710,000 | 710,000 | 1 | 710 |
| 2000-09-26 | 730,000 | 730,000 | 730,000 | 730,000 | 8 | 730 |
| 2000-09-25 | 751,000 | 751,000 | 720,000 | 730,000 | 8 | 730 |
| 2000-09-22 | 760,000 | 760,000 | 749,000 | 749,000 | 5 | 749 |
| 2000-09-21 | 730,000 | 760,000 | 730,000 | 760,000 | 6 | 760 |
| 2000-09-20 | 731,000 | 741,000 | 720,000 | 720,000 | 23 | 720 |
| 2000-09-19 | 730,000 | 780,000 | 730,000 | 740,000 | 15 | 740 |
| 2000-09-18 | 750,000 | 750,000 | 730,000 | 730,000 | 9 | 730 |
| 2000-09-14 | 765,000 | 765,000 | 750,000 | 750,000 | 16 | 750 |
| 2000-09-13 | 760,000 | 771,000 | 760,000 | 765,000 | 12 | 765 |
| 2000-09-12 | 757,000 | 759,000 | 757,000 | 759,000 | 3 | 759 |
| 2000-09-11 | 756,000 | 758,000 | 750,000 | 757,000 | 12 | 757 |
| 2000-09-08 | 779,000 | 790,000 | 756,000 | 756,000 | 15 | 756 |
| 2000-09-07 | 805,000 | 805,000 | 772,000 | 773,000 | 13 | 773 |
| 2000-09-06 | 820,000 | 820,000 | 800,000 | 800,000 | 5 | 800 |
| 2000-09-05 | 821,000 | 822,000 | 820,000 | 820,000 | 5 | 820 |
| 2000-09-04 | 800,000 | 848,000 | 790,000 | 820,000 | 15 | 820 |
| 2000-09-01 | 860,000 | 860,000 | 781,000 | 790,000 | 17 | 790 |
| 2000-08-31 | 893,000 | 894,000 | 850,000 | 860,000 | 7 | 860 |
| 2000-08-30 | 895,000 | 915,000 | 895,000 | 895,000 | 17 | 895 |
| 2000-08-29 | 803,000 | 895,000 | 803,000 | 895,000 | 19 | 895 |
| 2000-08-28 | 811,000 | 840,000 | 790,000 | 795,000 | 21 | 795 |
| 2000-08-25 | 900,000 | 900,000 | 810,000 | 810,000 | 7 | 810 |
| 2000-08-24 | 860,000 | 890,000 | 860,000 | 870,000 | 14 | 870 |
| 2000-08-23 | 850,000 | 860,000 | 850,000 | 860,000 | 11 | 860 |
| 2000-08-22 | 870,000 | 877,000 | 836,000 | 877,000 | 18 | 877 |
| 2000-08-21 | 999,000 | 999,000 | 923,000 | 926,000 | 9 | 926 |
| 2000-08-18 | 1,130,000 | 1,130,000 | 1,000,000 | 1,030,000 | 12 | 1,030 |
| 2000-08-17 | 1,290,000 | 1,290,000 | 1,150,000 | 1,150,000 | 15 | 1,150 |
| 2000-08-16 | 1,200,000 | 1,200,000 | 1,150,000 | 1,150,000 | 16 | 1,150 |
| 2000-08-15 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 6 | 1,000 |
| 2000-08-14 | 811,000 | 900,000 | 811,000 | 900,000 | 11 | 900 |
| 2000-08-11 | 770,000 | 800,000 | 762,000 | 800,000 | 6 | 800 |
| 2000-08-10 | 800,000 | 800,000 | 760,000 | 760,000 | 2 | 760 |
| 2000-08-09 | 720,000 | 801,000 | 720,000 | 800,000 | 7 | 800 |
| 2000-08-08 | 760,000 | 770,000 | 720,000 | 720,000 | 13 | 720 |
| 2000-08-03 | 800,000 | 800,000 | 800,000 | 800,000 | 4 | 800 |
| 2000-08-02 | 850,000 | 850,000 | 790,000 | 790,000 | 8 | 790 |
| 2000-08-01 | 805,000 | 850,000 | 805,000 | 850,000 | 10 | 850 |
| 2000-07-31 | 800,000 | 800,000 | 800,000 | 800,000 | 2 | 800 |
| 2000-07-28 | 829,000 | 830,000 | 800,000 | 830,000 | 13 | 830 |
| 2000-07-27 | 860,000 | 860,000 | 800,000 | 830,000 | 8 | 830 |
| 2000-07-26 | 860,000 | 860,000 | 860,000 | 860,000 | 8 | 860 |
| 2000-07-25 | 948,000 | 949,000 | 920,000 | 920,000 | 8 | 920 |
| 2000-07-24 | 970,000 | 970,000 | 949,000 | 961,000 | 12 | 961 |
| 2000-07-21 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 6 | 1,100 |
| 2000-07-19 | 1,100,000 | 1,140,000 | 1,100,000 | 1,140,000 | 2 | 1,140 |
| 2000-07-18 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 | 1,150 |
| 2000-07-17 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 2 | 1,150 |
| 2000-07-14 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 7 | 1,100 |
| 2000-07-13 | 1,110,000 | 1,120,000 | 1,100,000 | 1,100,000 | 12 | 1,100 |
| 2000-07-12 | 1,170,000 | 1,190,000 | 1,100,000 | 1,140,000 | 8 | 1,140 |
| 2000-07-11 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 | 1,200 |
| 2000-07-10 | 1,230,000 | 1,230,000 | 1,120,000 | 1,200,000 | 6 | 1,200 |
| 2000-07-07 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 6 | 1,250 |
| 2000-07-06 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 | 1,300 |
| 2000-07-05 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 5 | 1,400 |
| 2000-07-03 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 2 | 1,400 |
| 2000-06-30 | 1,400,000 | 1,400,000 | 1,400,000 | 1,400,000 | 4 | 1,400 |
| 2000-06-29 | 1,300,000 | 1,300,000 | 1,280,000 | 1,280,000 | 4 | 1,280 |
| 2000-06-28 | 1,330,000 | 1,360,000 | 1,260,000 | 1,360,000 | 3 | 1,360 |
| 2000-06-27 | 1,400,000 | 1,410,000 | 1,350,000 | 1,400,000 | 10 | 1,400 |
| 2000-06-26 | 2,750,000 | 2,750,000 | 2,690,000 | 2,690,000 | 13 | 1,345 |
| 2000-06-23 | 2,700,000 | 2,700,000 | 2,690,000 | 2,690,000 | 7 | 1,345 |
| 2000-06-22 | 2,710,000 | 2,710,000 | 2,700,000 | 2,710,000 | 7 | 1,355 |
| 2000-06-21 | 2,700,000 | 2,760,000 | 2,700,000 | 2,730,000 | 5 | 1,365 |
| 2000-06-20 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 1 | 1,350 |
| 2000-06-19 | 2,990,000 | 2,990,000 | 2,900,000 | 2,900,000 | 7 | 1,450 |
| 2000-06-16 | 3,000,000 | 3,000,000 | 3,000,000 | 3,000,000 | 1 | 1,500 |
| 2000-06-15 | 3,090,000 | 3,090,000 | 3,090,000 | 3,090,000 | 1 | 1,545 |
| 2000-06-14 | 3,180,000 | 3,180,000 | 3,170,000 | 3,170,000 | 3 | 1,585 |
| 2000-06-13 | 3,180,000 | 3,180,000 | 3,180,000 | 3,180,000 | 1 | 1,590 |
| 2000-06-12 | 3,310,000 | 3,310,000 | 3,200,000 | 3,200,000 | 3 | 1,600 |
| 2000-06-09 | 3,310,000 | 3,310,000 | 3,310,000 | 3,310,000 | 2 | 1,655 |
| 2000-06-08 | 3,290,000 | 3,290,000 | 3,280,000 | 3,290,000 | 5 | 1,645 |
| 2000-06-07 | 3,140,000 | 3,290,000 | 3,140,000 | 3,290,000 | 3 | 1,645 |
| 2000-06-05 | 2,800,000 | 2,940,000 | 2,740,000 | 2,940,000 | 6 | 1,470 |
| 2000-06-02 | 2,710,000 | 2,800,000 | 2,710,000 | 2,750,000 | 4 | 1,375 |
| 2000-06-01 | 2,840,000 | 2,840,000 | 2,700,000 | 2,720,000 | 6 | 1,360 |
| 2000-05-31 | 3,350,000 | 3,350,000 | 2,900,000 | 2,900,000 | 9 | 1,450 |
| 2000-05-30 | 3,000,000 | 3,030,000 | 3,000,000 | 3,030,000 | 2 | 1,515 |
| 2000-05-29 | 2,850,000 | 2,900,000 | 2,830,000 | 2,830,000 | 5 | 1,415 |
| 2000-05-26 | 2,850,000 | 2,850,000 | 2,710,000 | 2,750,000 | 4 | 1,375 |
| 2000-05-25 | 2,850,000 | 2,900,000 | 2,850,000 | 2,900,000 | 8 | 1,450 |
| 2000-05-24 | 2,800,000 | 2,800,000 | 2,700,000 | 2,700,000 | 10 | 1,350 |
| 2000-05-23 | 2,920,000 | 2,920,000 | 2,900,000 | 2,900,000 | 7 | 1,450 |
| 2000-05-22 | 3,110,000 | 3,110,000 | 2,960,000 | 2,960,000 | 13 | 1,480 |
| 2000-05-19 | 3,890,000 | 3,890,000 | 3,460,000 | 3,460,000 | 11 | 1,730 |
| 2000-05-18 | 4,000,000 | 4,000,000 | 3,960,000 | 3,960,000 | 4 | 1,980 |
| 2000-05-17 | 4,000,000 | 4,100,000 | 4,000,000 | 4,020,000 | 7 | 2,010 |
| 2000-05-16 | 4,040,000 | 4,040,000 | 3,980,000 | 3,980,000 | 4 | 1,990 |
| 2000-05-15 | 4,110,000 | 4,120,000 | 4,020,000 | 4,050,000 | 8 | 2,025 |
| 2000-05-12 | 4,040,000 | 4,100,000 | 4,010,000 | 4,010,000 | 16 | 2,005 |
| 2000-05-11 | 4,200,000 | 4,200,000 | 4,000,000 | 4,000,000 | 20 | 2,000 |
| 2000-05-10 | 4,750,000 | 4,750,000 | 4,400,000 | 4,500,000 | 9 | 2,250 |
| 2000-05-09 | 4,950,000 | 4,950,000 | 4,900,000 | 4,900,000 | 2 | 2,450 |
| 2000-05-08 | 5,110,000 | 5,200,000 | 4,900,000 | 4,900,000 | 8 | 2,450 |
| 2000-05-02 | 4,750,000 | 4,950,000 | 4,750,000 | 4,870,000 | 13 | 2,435 |
| 2000-05-01 | 5,000,000 | 5,400,000 | 4,800,000 | 4,800,000 | 12 | 2,400 |
| 2000-04-28 | 4,700,000 | 5,000,000 | 4,700,000 | 5,000,000 | 14 | 2,500 |
| 2000-04-27 | 4,610,000 | 4,660,000 | 4,500,000 | 4,500,000 | 10 | 2,250 |
| 2000-04-26 | 5,220,000 | 5,400,000 | 4,500,000 | 4,500,000 | 14 | 2,250 |
| 2000-04-25 | 5,090,000 | 5,090,000 | 4,950,000 | 4,950,000 | 3 | 2,475 |
| 2000-04-24 | 5,800,000 | 5,900,000 | 5,110,000 | 5,110,000 | 8 | 2,555 |
| 2000-04-21 | 5,100,000 | 6,000,000 | 5,100,000 | 5,100,000 | 19 | 2,550 |
| 2000-04-20 | 4,750,000 | 5,000,000 | 4,650,000 | 5,000,000 | 12 | 2,500 |
| 2000-04-19 | 4,250,000 | 4,400,000 | 4,150,000 | 4,400,000 | 24 | 2,200 |
| 2000-04-18 | 4,650,000 | 4,650,000 | 4,000,000 | 4,000,000 | 33 | 2,000 |
| 2000-04-17 | 4,250,000 | 4,250,000 | 4,250,000 | 4,250,000 | 6 | 2,125 |
| 2000-04-14 | 4,670,000 | 4,850,000 | 4,300,000 | 4,750,000 | 26 | 2,375 |
| 2000-04-13 | 5,300,000 | 5,300,000 | 4,670,000 | 4,670,000 | 22 | 2,335 |
| 2000-04-12 | 6,090,000 | 6,090,000 | 5,670,000 | 5,670,000 | 6 | 2,835 |
| 2000-04-11 | 6,500,000 | 6,500,000 | 6,110,000 | 6,110,000 | 4 | 3,055 |
| 2000-04-10 | 6,300,000 | 6,990,000 | 6,300,000 | 6,990,000 | 20 | 3,495 |
| 2000-04-07 | 5,200,000 | 6,200,000 | 5,200,000 | 6,100,000 | 21 | 3,050 |
| 2000-04-06 | 6,020,000 | 6,300,000 | 5,200,000 | 5,200,000 | 21 | 2,600 |
| 2000-04-05 | 4,800,000 | 6,020,000 | 4,800,000 | 6,020,000 | 83 | 3,010 |
| 2000-04-04 | 5,800,000 | 5,800,000 | 5,800,000 | 5,800,000 | 7 | 2,900 |
| 2000-04-03 | 6,800,000 | 6,800,000 | 6,800,000 | 6,800,000 | 9 | 3,400 |
| 2000-03-31 | 7,800,000 | 7,800,000 | 7,800,000 | 7,800,000 | 7 | 3,900 |
| 2000-03-30 | 9,770,000 | 9,770,000 | 8,800,000 | 8,800,000 | 20 | 4,400 |
| 2000-03-29 | 9,020,000 | 9,800,000 | 9,020,000 | 9,800,000 | 42 | 4,900 |
| 2000-03-28 | 9,500,000 | 9,500,000 | 8,500,000 | 8,800,000 | 28 | 4,400 |
| 2000-03-27 | 10,200,000 | 10,200,000 | 9,500,000 | 9,500,000 | 19 | 4,750 |
| 2000-03-24 | 11,000,000 | 11,000,000 | 10,500,000 | 10,500,000 | 10 | 5,250 |
| 2000-03-23 | 11,700,000 | 11,950,000 | 11,700,000 | 11,700,000 | 5 | 5,850 |
| 2000-03-22 | 14,100,000 | 14,100,000 | 12,100,000 | 12,100,000 | 9 | 6,050 |
| 2000-03-21 | 12,300,000 | 12,700,000 | 12,000,000 | 12,700,000 | 8 | 6,350 |
| 2000-03-17 | 12,800,000 | 12,800,000 | 12,000,000 | 12,400,000 | 18 | 6,200 |
| 2000-03-16 | 12,600,000 | 12,600,000 | 12,000,000 | 12,000,000 | 9 | 6,000 |
| 2000-03-15 | 10,300,000 | 12,450,000 | 10,300,000 | 12,450,000 | 15 | 6,225 |
| 2000-03-14 | 9,990,000 | 11,400,000 | 9,990,000 | 10,700,000 | 29 | 5,350 |
| 2000-03-13 | 11,100,000 | 11,200,000 | 11,100,000 | 11,100,000 | 16 | 5,550 |
| 2000-03-10 | 14,000,000 | 14,000,000 | 12,500,000 | 13,100,000 | 18 | 6,550 |
| 2000-03-09 | 14,500,000 | 14,500,000 | 13,100,000 | 13,800,000 | 22 | 6,900 |
| 2000-03-08 | 14,000,000 | 14,500,000 | 14,000,000 | 14,500,000 | 12 | 7,250 |
| 2000-03-07 | 13,000,000 | 14,500,000 | 12,600,000 | 14,300,000 | 14 | 7,150 |
| 2000-03-06 | 15,250,000 | 15,250,000 | 13,150,000 | 13,150,000 | 11 | 6,575 |
| 2000-03-03 | 17,000,000 | 17,000,000 | 15,150,000 | 15,150,000 | 8 | 7,575 |
| 2000-03-02 | 16,600,000 | 17,000,000 | 16,600,000 | 17,000,000 | 6 | 8,500 |
| 2000-03-01 | 17,000,000 | 17,200,000 | 16,200,000 | 16,500,000 | 31 | 8,250 |
| 2000-02-29 | 18,200,000 | 18,500,000 | 18,200,000 | 18,200,000 | 13 | 9,100 |
| 2000-02-28 | 19,300,000 | 20,650,000 | 19,100,000 | 20,200,000 | 33 | 10,100 |
| 2000-02-25 | 18,900,000 | 19,300,000 | 17,300,000 | 19,300,000 | 73 | 9,650 |
| 2000-02-24 | 16,100,000 | 17,300,000 | 16,100,000 | 17,300,000 | 21 | 8,650 |
| 2000-02-23 | 15,500,000 | 15,500,000 | 14,300,000 | 15,300,000 | 14 | 7,650 |
| 2000-02-22 | 15,900,000 | 16,250,000 | 15,500,000 | 15,500,000 | 17 | 7,750 |
| 2000-02-21 | 16,600,000 | 17,500,000 | 15,650,000 | 17,500,000 | 70 | 8,750 |
| 2000-02-18 | 17,600,000 | 17,600,000 | 17,600,000 | 17,600,000 | 15 | 8,800 |
| 2000-02-17 | 12,400,000 | 15,600,000 | 12,400,000 | 15,600,000 | 127 | 7,800 |
| 2000-02-16 | 13,600,000 | 13,600,000 | 13,600,000 | 13,600,000 | 5 | 6,800 |
| 2000-02-15 | 15,600,000 | 15,600,000 | 15,600,000 | 15,600,000 | 2 | 7,800 |
| 2000-02-14 | 17,600,000 | 17,600,000 | 17,600,000 | 17,600,000 | 15 | 8,800 |
| 2000-02-10 | 18,000,000 | 19,600,000 | 18,000,000 | 19,600,000 | 24 | 9,800 |
| 2000-02-09 | 18,800,000 | 19,190,000 | 18,110,000 | 18,710,000 | 23 | 9,355 |
| 2000-02-08 | 18,800,000 | 19,500,000 | 18,200,000 | 19,500,000 | 25 | 9,750 |
| 2000-02-07 | 20,100,000 | 20,500,000 | 19,600,000 | 20,200,000 | 25 | 10,100 |
| 2000-02-04 | 22,000,000 | 22,000,000 | 20,200,000 | 20,500,000 | 43 | 10,250 |
| 2000-02-03 | 18,100,000 | 20,500,000 | 18,100,000 | 20,500,000 | 22 | 10,250 |
| 2000-02-02 | 20,290,000 | 20,290,000 | 18,500,000 | 18,500,000 | 23 | 9,250 |
| 2000-02-01 | 22,600,000 | 22,600,000 | 20,500,000 | 20,500,000 | 28 | 10,250 |
| 2000-01-31 | 24,000,000 | 24,000,000 | 21,900,000 | 22,500,000 | 55 | 11,250 |
| 2000-01-28 | 22,000,000 | 22,000,000 | 22,000,000 | 22,000,000 | 26 | 11,000 |
| 2000-01-27 | 20,000,000 | 20,000,000 | 19,600,000 | 20,000,000 | 54 | 10,000 |
| 2000-01-26 | 18,000,000 | 18,000,000 | 17,600,000 | 18,000,000 | 65 | 9,000 |
| 2000-01-25 | 13,900,000 | 16,000,000 | 13,000,000 | 16,000,000 | 66 | 8,000 |
| 2000-01-24 | 12,990,000 | 14,300,000 | 12,990,000 | 14,000,000 | 31 | 7,000 |
| 2000-01-21 | 11,650,000 | 13,000,000 | 11,000,000 | 13,000,000 | 37 | 6,500 |
| 2000-01-20 | 12,400,000 | 13,010,000 | 11,100,000 | 12,000,000 | 37 | 6,000 |
| 2000-01-19 | 13,220,000 | 13,500,000 | 13,000,000 | 13,000,000 | 43 | 6,500 |
| 2000-01-18 | 17,200,000 | 17,200,000 | 15,000,000 | 15,000,000 | 33 | 7,500 |
| 2000-01-17 | 16,400,000 | 17,000,000 | 15,800,000 | 17,000,000 | 68 | 8,500 |
| 2000-01-14 | 12,990,000 | 15,000,000 | 12,990,000 | 15,000,000 | 232 | 7,500 |
| 2000-01-13 | 13,000,000 | 13,000,000 | 13,000,000 | 13,000,000 | 5 | 6,500 |
| 2000-01-12 | 15,000,000 | 15,000,000 | 15,000,000 | 15,000,000 | 17 | 7,500 |
| 2000-01-11 | 19,500,000 | 19,600,000 | 17,000,000 | 17,000,000 | 49 | 8,500 |
| 2000-01-07 | 19,000,000 | 19,000,000 | 19,000,000 | 19,000,000 | 6 | 9,500 |
| 2000-01-06 | 23,000,000 | 23,200,000 | 21,000,000 | 21,000,000 | 18 | 10,500 |
| 2000-01-05 | 23,400,000 | 24,200,000 | 23,000,000 | 23,000,000 | 90 | 11,500 |
| 2000-01-04 | 25,000,000 | 25,000,000 | 25,000,000 | 25,000,000 | 59 | 12,500 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
