9613 (株)NTTデータグループ 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 | 770,000 | 774,000 | 760,000 | 760,000 | 3,781 | 1,520 |
| 2000-12-28 | 791,000 | 798,000 | 775,000 | 780,000 | 3,887 | 1,560 |
| 2000-12-27 | 810,000 | 810,000 | 786,000 | 800,000 | 3,645 | 1,600 |
| 2000-12-26 | 804,000 | 814,000 | 800,000 | 814,000 | 3,054 | 1,628 |
| 2000-12-25 | 810,000 | 814,000 | 799,000 | 814,000 | 4,529 | 1,628 |
| 2000-12-22 | 800,000 | 809,000 | 791,000 | 800,000 | 7,765 | 1,600 |
| 2000-12-21 | 815,000 | 824,000 | 791,000 | 800,000 | 12,978 | 1,600 |
| 2000-12-20 | 855,000 | 858,000 | 843,000 | 845,000 | 8,745 | 1,690 |
| 2000-12-19 | 880,000 | 880,000 | 859,000 | 859,000 | 5,225 | 1,718 |
| 2000-12-18 | 879,000 | 888,000 | 868,000 | 872,000 | 3,071 | 1,744 |
| 2000-12-15 | 898,000 | 900,000 | 885,000 | 888,000 | 3,725 | 1,776 |
| 2000-12-14 | 905,000 | 922,000 | 903,000 | 903,000 | 4,929 | 1,806 |
| 2000-12-13 | 905,000 | 914,000 | 893,000 | 900,000 | 3,478 | 1,800 |
| 2000-12-12 | 920,000 | 920,000 | 906,000 | 910,000 | 3,669 | 1,820 |
| 2000-12-11 | 910,000 | 924,000 | 897,000 | 915,000 | 3,905 | 1,830 |
| 2000-12-08 | 895,000 | 923,000 | 895,000 | 915,000 | 24,593 | 1,830 |
| 2000-12-07 | 900,000 | 905,000 | 896,000 | 905,000 | 4,391 | 1,810 |
| 2000-12-06 | 904,000 | 913,000 | 901,000 | 905,000 | 6,479 | 1,810 |
| 2000-12-05 | 893,000 | 903,000 | 884,000 | 884,000 | 6,092 | 1,768 |
| 2000-12-04 | 870,000 | 890,000 | 870,000 | 883,000 | 3,685 | 1,766 |
| 2000-12-01 | 855,000 | 871,000 | 853,000 | 865,000 | 5,477 | 1,730 |
| 2000-11-30 | 852,000 | 874,000 | 848,000 | 873,000 | 3,077 | 1,746 |
| 2000-11-29 | 860,000 | 860,000 | 851,000 | 858,000 | 3,409 | 1,716 |
| 2000-11-28 | 865,000 | 871,000 | 859,000 | 861,000 | 3,388 | 1,722 |
| 2000-11-27 | 865,000 | 875,000 | 862,000 | 871,000 | 3,346 | 1,742 |
| 2000-11-24 | 857,000 | 872,000 | 850,000 | 859,000 | 6,049 | 1,718 |
| 2000-11-22 | 887,000 | 887,000 | 867,000 | 872,000 | 4,921 | 1,744 |
| 2000-11-21 | 878,000 | 896,000 | 870,000 | 878,000 | 5,430 | 1,756 |
| 2000-11-20 | 912,000 | 920,000 | 891,000 | 898,000 | 6,480 | 1,796 |
| 2000-11-17 | 930,000 | 939,000 | 924,000 | 932,000 | 2,886 | 1,864 |
| 2000-11-16 | 940,000 | 945,000 | 923,000 | 934,000 | 3,610 | 1,868 |
| 2000-11-15 | 940,000 | 949,000 | 931,000 | 932,000 | 4,526 | 1,864 |
| 2000-11-14 | 920,000 | 925,000 | 912,000 | 919,000 | 2,868 | 1,838 |
| 2000-11-13 | 908,000 | 915,000 | 903,000 | 910,000 | 4,732 | 1,820 |
| 2000-11-10 | 930,000 | 941,000 | 922,000 | 933,000 | 7,312 | 1,866 |
| 2000-11-09 | 955,000 | 960,000 | 934,000 | 942,000 | 6,477 | 1,884 |
| 2000-11-08 | 960,000 | 980,000 | 960,000 | 965,000 | 5,993 | 1,930 |
| 2000-11-07 | 970,000 | 975,000 | 955,000 | 955,000 | 5,262 | 1,910 |
| 2000-11-06 | 925,000 | 962,000 | 922,000 | 962,000 | 7,525 | 1,924 |
| 2000-11-02 | 902,000 | 927,000 | 895,000 | 915,000 | 5,196 | 1,830 |
| 2000-11-01 | 870,000 | 905,000 | 866,000 | 902,000 | 9,364 | 1,804 |
| 2000-10-31 | 862,000 | 868,000 | 843,000 | 850,000 | 7,324 | 1,700 |
| 2000-10-30 | 901,000 | 901,000 | 868,000 | 872,000 | 6,092 | 1,744 |
| 2000-10-27 | 895,000 | 915,000 | 891,000 | 891,000 | 7,907 | 1,782 |
| 2000-10-26 | 890,000 | 895,000 | 877,000 | 895,000 | 12,187 | 1,790 |
| 2000-10-25 | 939,000 | 950,000 | 914,000 | 915,000 | 8,469 | 1,830 |
| 2000-10-24 | 962,000 | 962,000 | 949,000 | 959,000 | 2,053 | 1,918 |
| 2000-10-23 | 970,000 | 975,000 | 951,000 | 962,000 | 4,379 | 1,924 |
| 2000-10-20 | 965,000 | 971,000 | 951,000 | 960,000 | 6,228 | 1,920 |
| 2000-10-19 | 960,000 | 971,000 | 936,000 | 945,000 | 6,331 | 1,890 |
| 2000-10-18 | 990,000 | 994,000 | 960,000 | 962,000 | 6,795 | 1,924 |
| 2000-10-17 | 1,000,000 | 1,010,000 | 998,000 | 1,000,000 | 2,963 | 2,000 |
| 2000-10-16 | 1,020,000 | 1,030,000 | 1,010,000 | 1,010,000 | 2,925 | 2,020 |
| 2000-10-13 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 7,820 | 2,000 |
| 2000-10-12 | 1,000,000 | 1,030,000 | 999,000 | 1,020,000 | 7,436 | 2,040 |
| 2000-10-11 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 4,516 | 2,040 |
| 2000-10-10 | 1,040,000 | 1,060,000 | 1,020,000 | 1,020,000 | 5,288 | 2,040 |
| 2000-10-06 | 1,070,000 | 1,070,000 | 1,040,000 | 1,040,000 | 6,497 | 2,080 |
| 2000-10-05 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 6,041 | 2,120 |
| 2000-10-04 | 1,020,000 | 1,050,000 | 1,010,000 | 1,030,000 | 5,358 | 2,060 |
| 2000-10-03 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 5,250 | 2,040 |
| 2000-10-02 | 1,000,000 | 1,030,000 | 999,000 | 1,030,000 | 7,853 | 2,060 |
| 2000-09-29 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 4,952 | 2,000 |
| 2000-09-28 | 1,020,000 | 1,040,000 | 1,010,000 | 1,010,000 | 4,708 | 2,020 |
| 2000-09-27 | 1,030,000 | 1,050,000 | 1,020,000 | 1,030,000 | 8,156 | 2,060 |
| 2000-09-26 | 1,060,000 | 1,090,000 | 1,050,000 | 1,060,000 | 6,778 | 2,120 |
| 2000-09-25 | 1,060,000 | 1,070,000 | 1,020,000 | 1,040,000 | 6,453 | 2,080 |
| 2000-09-22 | 1,060,000 | 1,080,000 | 1,040,000 | 1,040,000 | 8,748 | 2,080 |
| 2000-09-21 | 1,100,000 | 1,100,000 | 1,080,000 | 1,080,000 | 5,122 | 2,160 |
| 2000-09-20 | 1,090,000 | 1,120,000 | 1,080,000 | 1,110,000 | 5,739 | 2,220 |
| 2000-09-19 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 4,615 | 2,180 |
| 2000-09-18 | 1,100,000 | 1,120,000 | 1,090,000 | 1,110,000 | 4,627 | 2,220 |
| 2000-09-14 | 1,080,000 | 1,110,000 | 1,080,000 | 1,100,000 | 5,805 | 2,200 |
| 2000-09-13 | 1,070,000 | 1,090,000 | 1,060,000 | 1,080,000 | 5,669 | 2,160 |
| 2000-09-12 | 1,090,000 | 1,110,000 | 1,060,000 | 1,090,000 | 6,752 | 2,180 |
| 2000-09-11 | 1,130,000 | 1,130,000 | 1,080,000 | 1,090,000 | 6,231 | 2,180 |
| 2000-09-08 | 1,100,000 | 1,160,000 | 1,100,000 | 1,140,000 | 20,963 | 2,280 |
| 2000-09-07 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 8,453 | 2,200 |
| 2000-09-06 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 5,100 | 2,240 |
| 2000-09-05 | 1,150,000 | 1,150,000 | 1,110,000 | 1,120,000 | 5,778 | 2,240 |
| 2000-09-04 | 1,180,000 | 1,190,000 | 1,160,000 | 1,170,000 | 3,150 | 2,340 |
| 2000-09-01 | 1,200,000 | 1,210,000 | 1,160,000 | 1,160,000 | 6,522 | 2,320 |
| 2000-08-31 | 1,140,000 | 1,180,000 | 1,130,000 | 1,180,000 | 6,797 | 2,360 |
| 2000-08-30 | 1,190,000 | 1,220,000 | 1,150,000 | 1,150,000 | 12,296 | 2,300 |
| 2000-08-29 | 1,140,000 | 1,170,000 | 1,130,000 | 1,160,000 | 11,387 | 2,320 |
| 2000-08-28 | 1,120,000 | 1,130,000 | 1,100,000 | 1,130,000 | 5,233 | 2,260 |
| 2000-08-25 | 1,100,000 | 1,120,000 | 1,070,000 | 1,120,000 | 4,960 | 2,240 |
| 2000-08-24 | 1,120,000 | 1,140,000 | 1,110,000 | 1,120,000 | 7,735 | 2,240 |
| 2000-08-23 | 1,090,000 | 1,110,000 | 1,080,000 | 1,090,000 | 6,717 | 2,180 |
| 2000-08-22 | 1,040,000 | 1,080,000 | 1,030,000 | 1,080,000 | 5,823 | 2,160 |
| 2000-08-21 | 1,070,000 | 1,070,000 | 1,030,000 | 1,050,000 | 3,301 | 2,100 |
| 2000-08-18 | 1,060,000 | 1,080,000 | 1,040,000 | 1,080,000 | 4,595 | 2,160 |
| 2000-08-17 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 5,982 | 2,120 |
| 2000-08-16 | 1,110,000 | 1,110,000 | 1,090,000 | 1,110,000 | 3,141 | 2,220 |
| 2000-08-15 | 1,140,000 | 1,150,000 | 1,110,000 | 1,130,000 | 9,213 | 2,260 |
| 2000-08-14 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 8,420 | 2,280 |
| 2000-08-11 | 1,090,000 | 1,130,000 | 1,090,000 | 1,130,000 | 15,666 | 2,260 |
| 2000-08-10 | 1,050,000 | 1,100,000 | 1,030,000 | 1,090,000 | 13,538 | 2,180 |
| 2000-08-09 | 1,020,000 | 1,020,000 | 991,000 | 1,020,000 | 5,538 | 2,040 |
| 2000-08-08 | 1,010,000 | 1,020,000 | 998,000 | 1,000,000 | 5,496 | 2,000 |
| 2000-08-07 | 971,000 | 1,010,000 | 956,000 | 1,010,000 | 7,068 | 2,020 |
| 2000-08-04 | 990,000 | 995,000 | 970,000 | 970,000 | 9,308 | 1,940 |
| 2000-08-03 | 988,000 | 989,000 | 970,000 | 980,000 | 3,932 | 1,960 |
| 2000-08-02 | 971,000 | 996,000 | 969,000 | 995,000 | 3,909 | 1,990 |
| 2000-08-01 | 960,000 | 985,000 | 960,000 | 981,000 | 7,267 | 1,962 |
| 2000-07-31 | 955,000 | 965,000 | 938,000 | 965,000 | 5,979 | 1,930 |
| 2000-07-28 | 980,000 | 995,000 | 975,000 | 975,000 | 4,527 | 1,950 |
| 2000-07-27 | 995,000 | 1,000,000 | 973,000 | 995,000 | 3,370 | 1,990 |
| 2000-07-26 | 991,000 | 1,010,000 | 985,000 | 1,000,000 | 4,648 | 2,000 |
| 2000-07-25 | 986,000 | 987,000 | 965,000 | 981,000 | 6,879 | 1,962 |
| 2000-07-24 | 1,010,000 | 1,010,000 | 986,000 | 991,000 | 5,792 | 1,982 |
| 2000-07-21 | 1,050,000 | 1,060,000 | 1,020,000 | 1,020,000 | 4,275 | 2,040 |
| 2000-07-19 | 1,050,000 | 1,070,000 | 1,030,000 | 1,050,000 | 6,039 | 2,100 |
| 2000-07-18 | 1,120,000 | 1,130,000 | 1,050,000 | 1,070,000 | 6,468 | 2,140 |
| 2000-07-17 | 1,100,000 | 1,130,000 | 1,100,000 | 1,110,000 | 4,259 | 2,220 |
| 2000-07-14 | 1,100,000 | 1,120,000 | 1,090,000 | 1,100,000 | 5,769 | 2,200 |
| 2000-07-13 | 1,150,000 | 1,160,000 | 1,100,000 | 1,100,000 | 5,441 | 2,200 |
| 2000-07-12 | 1,140,000 | 1,150,000 | 1,110,000 | 1,140,000 | 4,739 | 2,280 |
| 2000-07-11 | 1,120,000 | 1,140,000 | 1,100,000 | 1,130,000 | 7,405 | 2,260 |
| 2000-07-10 | 1,100,000 | 1,120,000 | 1,100,000 | 1,100,000 | 3,989 | 2,200 |
| 2000-07-07 | 1,050,000 | 1,090,000 | 1,040,000 | 1,080,000 | 6,374 | 2,160 |
| 2000-07-06 | 1,080,000 | 1,090,000 | 1,040,000 | 1,050,000 | 9,210 | 2,100 |
| 2000-07-05 | 1,130,000 | 1,140,000 | 1,090,000 | 1,120,000 | 5,711 | 2,240 |
| 2000-07-04 | 1,170,000 | 1,180,000 | 1,140,000 | 1,160,000 | 8,157 | 2,320 |
| 2000-07-03 | 1,100,000 | 1,150,000 | 1,100,000 | 1,150,000 | 11,619 | 2,300 |
| 2000-06-30 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 5,098 | 2,180 |
| 2000-06-29 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 6,389 | 2,180 |
| 2000-06-28 | 1,030,000 | 1,060,000 | 1,020,000 | 1,060,000 | 6,205 | 2,120 |
| 2000-06-27 | 1,030,000 | 1,040,000 | 1,010,000 | 1,020,000 | 4,359 | 2,040 |
| 2000-06-26 | 1,020,000 | 1,040,000 | 1,010,000 | 1,030,000 | 5,126 | 2,060 |
| 2000-06-23 | 1,000,000 | 1,040,000 | 1,000,000 | 1,020,000 | 7,916 | 2,040 |
| 2000-06-22 | 1,010,000 | 1,020,000 | 980,000 | 990,000 | 6,360 | 1,980 |
| 2000-06-21 | 985,000 | 1,010,000 | 960,000 | 999,000 | 8,931 | 1,998 |
| 2000-06-20 | 952,000 | 1,010,000 | 952,000 | 995,000 | 8,020 | 1,990 |
| 2000-06-19 | 951,000 | 966,000 | 932,000 | 937,000 | 5,234 | 1,874 |
| 2000-06-16 | 950,000 | 987,000 | 932,000 | 950,000 | 6,566 | 1,900 |
| 2000-06-15 | 979,000 | 979,000 | 956,000 | 958,000 | 5,102 | 1,916 |
| 2000-06-14 | 1,010,000 | 1,020,000 | 951,000 | 999,000 | 9,450 | 1,998 |
| 2000-06-13 | 1,040,000 | 1,050,000 | 999,000 | 1,010,000 | 8,139 | 2,020 |
| 2000-06-12 | 1,060,000 | 1,060,000 | 1,040,000 | 1,060,000 | 4,039 | 2,120 |
| 2000-06-09 | 1,030,000 | 1,070,000 | 1,030,000 | 1,060,000 | 19,828 | 2,120 |
| 2000-06-08 | 1,070,000 | 1,070,000 | 1,040,000 | 1,060,000 | 4,308 | 2,120 |
| 2000-06-07 | 1,060,000 | 1,070,000 | 1,030,000 | 1,050,000 | 7,071 | 2,100 |
| 2000-06-06 | 1,040,000 | 1,100,000 | 1,020,000 | 1,070,000 | 13,457 | 2,140 |
| 2000-06-05 | 980,000 | 1,040,000 | 965,000 | 1,040,000 | 15,793 | 2,080 |
| 2000-06-02 | 920,000 | 946,000 | 918,000 | 940,000 | 12,354 | 1,880 |
| 2000-06-01 | 894,000 | 910,000 | 893,000 | 910,000 | 8,785 | 1,820 |
| 2000-05-31 | 950,000 | 955,000 | 891,000 | 893,000 | 11,827 | 1,786 |
| 2000-05-30 | 950,000 | 960,000 | 930,000 | 930,000 | 9,293 | 1,860 |
| 2000-05-29 | 924,000 | 955,000 | 924,000 | 950,000 | 6,481 | 1,900 |
| 2000-05-26 | 915,000 | 921,000 | 880,000 | 919,000 | 15,406 | 1,838 |
| 2000-05-25 | 912,000 | 953,000 | 904,000 | 917,000 | 24,042 | 1,834 |
| 2000-05-24 | 920,000 | 925,000 | 870,000 | 872,000 | 31,456 | 1,744 |
| 2000-05-23 | 1,120,000 | 1,130,000 | 998,000 | 1,000,000 | 24,656 | 2,000 |
| 2000-05-22 | 1,180,000 | 1,190,000 | 1,120,000 | 1,160,000 | 12,324 | 2,320 |
| 2000-05-19 | 1,280,000 | 1,290,000 | 1,210,000 | 1,240,000 | 13,939 | 2,480 |
| 2000-05-18 | 1,370,000 | 1,380,000 | 1,280,000 | 1,280,000 | 9,546 | 2,560 |
| 2000-05-17 | 1,410,000 | 1,420,000 | 1,370,000 | 1,390,000 | 6,313 | 2,780 |
| 2000-05-16 | 1,380,000 | 1,390,000 | 1,360,000 | 1,380,000 | 5,051 | 2,760 |
| 2000-05-15 | 1,370,000 | 1,380,000 | 1,340,000 | 1,360,000 | 3,066 | 2,720 |
| 2000-05-12 | 1,370,000 | 1,400,000 | 1,360,000 | 1,380,000 | 13,560 | 2,760 |
| 2000-05-11 | 1,360,000 | 1,390,000 | 1,340,000 | 1,350,000 | 8,689 | 2,700 |
| 2000-05-10 | 1,400,000 | 1,430,000 | 1,360,000 | 1,400,000 | 9,279 | 2,800 |
| 2000-05-09 | 1,450,000 | 1,450,000 | 1,400,000 | 1,400,000 | 7,548 | 2,800 |
| 2000-05-08 | 1,520,000 | 1,520,000 | 1,460,000 | 1,460,000 | 7,899 | 2,920 |
| 2000-05-02 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 10,119 | 3,020 |
| 2000-05-01 | 1,440,000 | 1,480,000 | 1,420,000 | 1,470,000 | 7,254 | 2,940 |
| 2000-04-28 | 1,390,000 | 1,440,000 | 1,370,000 | 1,440,000 | 8,561 | 2,880 |
| 2000-04-27 | 1,380,000 | 1,400,000 | 1,360,000 | 1,390,000 | 9,546 | 2,780 |
| 2000-04-26 | 1,420,000 | 1,430,000 | 1,370,000 | 1,380,000 | 9,790 | 2,760 |
| 2000-04-25 | 1,380,000 | 1,430,000 | 1,370,000 | 1,390,000 | 10,669 | 2,780 |
| 2000-04-24 | 1,350,000 | 1,430,000 | 1,350,000 | 1,400,000 | 23,164 | 2,800 |
| 2000-04-21 | 1,320,000 | 1,340,000 | 1,250,000 | 1,250,000 | 34,009 | 2,500 |
| 2000-04-20 | 1,300,000 | 1,370,000 | 1,300,000 | 1,300,000 | 14,244 | 2,600 |
| 2000-04-19 | 1,290,000 | 1,360,000 | 1,270,000 | 1,310,000 | 19,523 | 2,620 |
| 2000-04-18 | 1,380,000 | 1,390,000 | 1,260,000 | 1,270,000 | 21,688 | 2,540 |
| 2000-04-17 | 1,430,000 | 1,450,000 | 1,250,000 | 1,320,000 | 28,783 | 2,640 |
| 2000-04-14 | 1,560,000 | 1,590,000 | 1,550,000 | 1,550,000 | 13,365 | 3,100 |
| 2000-04-13 | 1,600,000 | 1,620,000 | 1,570,000 | 1,580,000 | 9,172 | 3,160 |
| 2000-04-12 | 1,610,000 | 1,640,000 | 1,590,000 | 1,640,000 | 8,237 | 3,280 |
| 2000-04-11 | 1,660,000 | 1,670,000 | 1,610,000 | 1,630,000 | 8,261 | 3,260 |
| 2000-04-10 | 1,660,000 | 1,690,000 | 1,640,000 | 1,680,000 | 6,603 | 3,360 |
| 2000-04-07 | 1,640,000 | 1,670,000 | 1,610,000 | 1,610,000 | 8,252 | 3,220 |
| 2000-04-06 | 1,650,000 | 1,670,000 | 1,600,000 | 1,600,000 | 10,331 | 3,200 |
| 2000-04-05 | 1,580,000 | 1,650,000 | 1,570,000 | 1,620,000 | 18,407 | 3,240 |
| 2000-04-04 | 1,720,000 | 1,730,000 | 1,600,000 | 1,610,000 | 30,974 | 3,220 |
| 2000-04-03 | 1,780,000 | 1,810,000 | 1,720,000 | 1,770,000 | 32,723 | 3,540 |
| 2000-03-31 | 1,980,000 | 2,000,000 | 1,910,000 | 1,930,000 | 14,233 | 3,860 |
| 2000-03-30 | 2,020,000 | 2,080,000 | 2,000,000 | 2,040,000 | 12,340 | 4,080 |
| 2000-03-29 | 1,950,000 | 2,020,000 | 1,950,000 | 2,000,000 | 10,337 | 4,000 |
| 2000-03-28 | 1,910,000 | 1,950,000 | 1,900,000 | 1,940,000 | 3,462 | 3,880 |
| 2000-03-27 | 1,920,000 | 1,950,000 | 1,900,000 | 1,930,000 | 7,779 | 3,860 |
| 2000-03-24 | 1,880,000 | 1,920,000 | 1,860,000 | 1,900,000 | 7,235 | 3,800 |
| 2000-03-23 | 1,910,000 | 1,940,000 | 1,860,000 | 1,880,000 | 13,914 | 3,760 |
| 2000-03-22 | 1,890,000 | 1,900,000 | 1,870,000 | 1,900,000 | 8,107 | 3,800 |
| 2000-03-21 | 1,800,000 | 1,860,000 | 1,800,000 | 1,860,000 | 7,494 | 3,720 |
| 2000-03-17 | 1,780,000 | 1,810,000 | 1,770,000 | 1,770,000 | 8,493 | 3,540 |
| 2000-03-16 | 1,750,000 | 1,760,000 | 1,730,000 | 1,740,000 | 6,922 | 3,480 |
| 2000-03-15 | 1,730,000 | 1,790,000 | 1,710,000 | 1,750,000 | 12,108 | 3,500 |
| 2000-03-14 | 1,660,000 | 1,750,000 | 1,660,000 | 1,700,000 | 11,094 | 3,400 |
| 2000-03-13 | 1,850,000 | 1,850,000 | 1,670,000 | 1,690,000 | 21,876 | 3,380 |
| 2000-03-10 | 1,890,000 | 1,890,000 | 1,830,000 | 1,840,000 | 24,775 | 3,680 |
| 2000-03-09 | 1,880,000 | 1,900,000 | 1,860,000 | 1,860,000 | 4,974 | 3,720 |
| 2000-03-08 | 1,880,000 | 1,920,000 | 1,870,000 | 1,890,000 | 5,781 | 3,780 |
| 2000-03-07 | 1,900,000 | 1,910,000 | 1,840,000 | 1,900,000 | 9,342 | 3,800 |
| 2000-03-06 | 1,950,000 | 1,960,000 | 1,890,000 | 1,910,000 | 7,171 | 3,820 |
| 2000-03-03 | 1,950,000 | 1,960,000 | 1,910,000 | 1,930,000 | 6,089 | 3,860 |
| 2000-03-02 | 1,980,000 | 1,990,000 | 1,940,000 | 1,970,000 | 5,164 | 3,940 |
| 2000-03-01 | 2,000,000 | 2,010,000 | 1,950,000 | 1,970,000 | 5,696 | 3,940 |
| 2000-02-29 | 1,990,000 | 2,010,000 | 1,960,000 | 1,990,000 | 5,917 | 3,980 |
| 2000-02-28 | 2,000,000 | 2,020,000 | 1,980,000 | 2,010,000 | 7,946 | 4,020 |
| 2000-02-25 | 2,060,000 | 2,060,000 | 2,000,000 | 2,030,000 | 8,454 | 4,060 |
| 2000-02-24 | 2,020,000 | 2,060,000 | 1,990,000 | 2,050,000 | 8,457 | 4,100 |
| 2000-02-23 | 2,000,000 | 2,000,000 | 1,970,000 | 1,980,000 | 3,649 | 3,960 |
| 2000-02-22 | 1,980,000 | 2,010,000 | 1,950,000 | 1,980,000 | 5,322 | 3,960 |
| 2000-02-21 | 2,030,000 | 2,060,000 | 1,990,000 | 1,990,000 | 6,039 | 3,980 |
| 2000-02-18 | 2,090,000 | 2,100,000 | 2,040,000 | 2,060,000 | 13,641 | 4,120 |
| 2000-02-17 | 2,000,000 | 2,060,000 | 1,960,000 | 2,050,000 | 14,421 | 4,100 |
| 2000-02-16 | 1,970,000 | 2,000,000 | 1,940,000 | 2,000,000 | 13,346 | 4,000 |
| 2000-02-15 | 1,900,000 | 1,940,000 | 1,890,000 | 1,920,000 | 6,546 | 3,840 |
| 2000-02-14 | 1,850,000 | 1,920,000 | 1,840,000 | 1,880,000 | 5,506 | 3,760 |
| 2000-02-10 | 1,880,000 | 1,890,000 | 1,860,000 | 1,870,000 | 9,196 | 3,740 |
| 2000-02-09 | 1,920,000 | 1,940,000 | 1,890,000 | 1,910,000 | 4,134 | 3,820 |
| 2000-02-08 | 1,900,000 | 1,950,000 | 1,870,000 | 1,910,000 | 5,929 | 3,820 |
| 2000-02-07 | 1,910,000 | 1,920,000 | 1,860,000 | 1,920,000 | 7,709 | 3,840 |
| 2000-02-04 | 1,960,000 | 1,980,000 | 1,880,000 | 1,890,000 | 7,726 | 3,780 |
| 2000-02-03 | 1,950,000 | 1,980,000 | 1,940,000 | 1,950,000 | 6,535 | 3,900 |
| 2000-02-02 | 2,020,000 | 2,020,000 | 1,920,000 | 1,920,000 | 8,108 | 3,840 |
| 2000-02-01 | 2,010,000 | 2,010,000 | 1,940,000 | 1,960,000 | 7,077 | 3,920 |
| 2000-01-31 | 1,970,000 | 2,050,000 | 1,960,000 | 2,010,000 | 7,778 | 4,020 |
| 2000-01-28 | 2,000,000 | 2,020,000 | 1,980,000 | 2,010,000 | 11,372 | 4,020 |
| 2000-01-27 | 1,920,000 | 1,970,000 | 1,920,000 | 1,970,000 | 9,528 | 3,940 |
| 2000-01-26 | 1,930,000 | 1,980,000 | 1,920,000 | 1,950,000 | 10,191 | 3,900 |
| 2000-01-25 | 1,840,000 | 1,930,000 | 1,800,000 | 1,900,000 | 16,462 | 3,800 |
| 2000-01-24 | 1,740,000 | 1,860,000 | 1,740,000 | 1,810,000 | 10,371 | 3,620 |
| 2000-01-21 | 1,790,000 | 1,800,000 | 1,720,000 | 1,750,000 | 16,358 | 3,500 |
| 2000-01-20 | 1,830,000 | 1,900,000 | 1,810,000 | 1,810,000 | 10,850 | 3,620 |
| 2000-01-19 | 1,950,000 | 1,960,000 | 1,850,000 | 1,850,000 | 13,642 | 3,700 |
| 2000-01-18 | 2,010,000 | 2,020,000 | 1,970,000 | 1,980,000 | 8,353 | 3,960 |
| 2000-01-17 | 2,010,000 | 2,060,000 | 1,990,000 | 2,060,000 | 9,641 | 4,120 |
| 2000-01-14 | 2,060,000 | 2,080,000 | 1,980,000 | 2,020,000 | 12,446 | 4,040 |
| 2000-01-13 | 2,060,000 | 2,080,000 | 2,010,000 | 2,080,000 | 6,943 | 4,160 |
| 2000-01-12 | 2,100,000 | 2,130,000 | 2,070,000 | 2,100,000 | 7,035 | 4,200 |
| 2000-01-11 | 2,160,000 | 2,220,000 | 2,110,000 | 2,130,000 | 14,073 | 4,260 |
| 2000-01-07 | 2,050,000 | 2,080,000 | 1,990,000 | 2,000,000 | 15,231 | 4,000 |
| 2000-01-06 | 2,140,000 | 2,150,000 | 2,060,000 | 2,080,000 | 8,927 | 4,160 |
| 2000-01-05 | 2,110,000 | 2,210,000 | 2,080,000 | 2,150,000 | 14,028 | 4,300 |
| 2000-01-04 | 2,400,000 | 2,440,000 | 2,350,000 | 2,350,000 | 5,321 | 4,700 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
