9873 日本KFCホールディングス(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 | 1,521 | 1,540 | 1,520 | 1,540 | 30,000 | 1,540 |
| 2000-12-28 | 1,520 | 1,530 | 1,480 | 1,510 | 48,000 | 1,510 |
| 2000-12-27 | 1,535 | 1,550 | 1,516 | 1,521 | 56,000 | 1,521 |
| 2000-12-26 | 1,640 | 1,640 | 1,490 | 1,595 | 327,000 | 1,595 |
| 2000-12-25 | 1,580 | 1,580 | 1,580 | 1,580 | 96,000 | 1,580 |
| 2000-12-21 | 1,071 | 1,200 | 1,065 | 1,180 | 67,000 | 1,180 |
| 2000-12-20 | 1,090 | 1,100 | 1,060 | 1,061 | 25,000 | 1,061 |
| 2000-12-19 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2000-12-18 | 1,101 | 1,119 | 1,101 | 1,111 | 16,000 | 1,111 |
| 2000-12-15 | 1,091 | 1,100 | 1,091 | 1,095 | 7,000 | 1,095 |
| 2000-12-14 | 1,091 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 2000-12-13 | 1,080 | 1,100 | 1,075 | 1,080 | 16,000 | 1,080 |
| 2000-12-12 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2000-12-11 | 1,091 | 1,100 | 1,050 | 1,100 | 34,000 | 1,100 |
| 2000-12-08 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 1,090 |
| 2000-12-07 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 | 1,100 |
| 2000-12-06 | 1,100 | 1,100 | 1,080 | 1,100 | 16,000 | 1,100 |
| 2000-12-05 | 1,110 | 1,120 | 1,100 | 1,120 | 30,000 | 1,120 |
| 2000-12-04 | 1,150 | 1,150 | 1,125 | 1,130 | 19,000 | 1,130 |
| 2000-12-01 | 1,180 | 1,180 | 1,140 | 1,150 | 18,000 | 1,150 |
| 2000-11-30 | 1,229 | 1,229 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2000-11-29 | 1,150 | 1,180 | 1,150 | 1,180 | 15,000 | 1,180 |
| 2000-11-28 | 1,185 | 1,190 | 1,130 | 1,130 | 22,000 | 1,130 |
| 2000-11-27 | 1,158 | 1,250 | 1,158 | 1,239 | 43,000 | 1,239 |
| 2000-11-24 | 1,420 | 1,435 | 1,412 | 1,428 | 73,000 | 1,428 |
| 2000-11-22 | 1,408 | 1,412 | 1,400 | 1,412 | 74,000 | 1,412 |
| 2000-11-21 | 1,410 | 1,410 | 1,401 | 1,409 | 59,000 | 1,409 |
| 2000-11-20 | 1,409 | 1,410 | 1,405 | 1,405 | 37,000 | 1,405 |
| 2000-11-17 | 1,402 | 1,410 | 1,401 | 1,404 | 21,000 | 1,404 |
| 2000-11-16 | 1,406 | 1,410 | 1,400 | 1,401 | 17,000 | 1,401 |
| 2000-11-15 | 1,411 | 1,411 | 1,405 | 1,405 | 16,000 | 1,405 |
| 2000-11-14 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2000-11-13 | 1,401 | 1,410 | 1,395 | 1,410 | 16,000 | 1,410 |
| 2000-11-10 | 1,385 | 1,405 | 1,385 | 1,390 | 5,000 | 1,390 |
| 2000-11-09 | 1,384 | 1,410 | 1,384 | 1,400 | 12,000 | 1,400 |
| 2000-11-08 | 1,399 | 1,400 | 1,382 | 1,383 | 16,000 | 1,383 |
| 2000-11-07 | 1,400 | 1,405 | 1,400 | 1,400 | 41,000 | 1,400 |
| 2000-11-06 | 1,372 | 1,410 | 1,372 | 1,400 | 60,000 | 1,400 |
| 2000-11-02 | 1,379 | 1,380 | 1,370 | 1,371 | 28,000 | 1,371 |
| 2000-11-01 | 1,375 | 1,375 | 1,370 | 1,370 | 19,000 | 1,370 |
| 2000-10-31 | 1,379 | 1,379 | 1,370 | 1,378 | 21,000 | 1,378 |
| 2000-10-30 | 1,371 | 1,377 | 1,370 | 1,376 | 12,000 | 1,376 |
| 2000-10-27 | 1,370 | 1,370 | 1,365 | 1,370 | 5,000 | 1,370 |
| 2000-10-26 | 1,370 | 1,372 | 1,360 | 1,360 | 13,000 | 1,360 |
| 2000-10-25 | 1,365 | 1,370 | 1,360 | 1,370 | 5,000 | 1,370 |
| 2000-10-24 | 1,365 | 1,370 | 1,360 | 1,365 | 6,000 | 1,365 |
| 2000-10-23 | 1,346 | 1,370 | 1,346 | 1,365 | 13,000 | 1,365 |
| 2000-10-20 | 1,350 | 1,369 | 1,345 | 1,345 | 44,000 | 1,345 |
| 2000-10-19 | 1,371 | 1,375 | 1,360 | 1,370 | 12,000 | 1,370 |
| 2000-10-18 | 1,400 | 1,400 | 1,380 | 1,380 | 27,000 | 1,380 |
| 2000-10-17 | 1,400 | 1,410 | 1,400 | 1,400 | 12,000 | 1,400 |
| 2000-10-16 | 1,378 | 1,395 | 1,378 | 1,395 | 6,000 | 1,395 |
| 2000-10-13 | 1,365 | 1,384 | 1,360 | 1,365 | 11,000 | 1,365 |
| 2000-10-12 | 1,345 | 1,385 | 1,345 | 1,385 | 18,000 | 1,385 |
| 2000-10-11 | 1,340 | 1,360 | 1,340 | 1,360 | 12,000 | 1,360 |
| 2000-10-10 | 1,340 | 1,345 | 1,340 | 1,345 | 4,000 | 1,345 |
| 2000-10-06 | 1,340 | 1,348 | 1,336 | 1,340 | 7,000 | 1,340 |
| 2000-10-05 | 1,335 | 1,340 | 1,335 | 1,340 | 8,000 | 1,340 |
| 2000-10-04 | 1,325 | 1,348 | 1,325 | 1,340 | 26,000 | 1,340 |
| 2000-10-03 | 1,345 | 1,350 | 1,330 | 1,330 | 10,000 | 1,330 |
| 2000-10-02 | 1,387 | 1,387 | 1,330 | 1,335 | 12,000 | 1,335 |
| 2000-09-29 | 1,331 | 1,339 | 1,327 | 1,327 | 12,000 | 1,327 |
| 2000-09-28 | 1,330 | 1,340 | 1,330 | 1,340 | 13,000 | 1,340 |
| 2000-09-27 | 1,339 | 1,339 | 1,320 | 1,330 | 12,000 | 1,330 |
| 2000-09-26 | 1,340 | 1,341 | 1,340 | 1,341 | 4,000 | 1,341 |
| 2000-09-25 | 1,320 | 1,340 | 1,320 | 1,335 | 18,000 | 1,335 |
| 2000-09-22 | 1,340 | 1,341 | 1,330 | 1,340 | 18,000 | 1,340 |
| 2000-09-21 | 1,325 | 1,360 | 1,325 | 1,360 | 19,000 | 1,360 |
| 2000-09-20 | 1,321 | 1,340 | 1,321 | 1,340 | 11,000 | 1,340 |
| 2000-09-19 | 1,340 | 1,340 | 1,310 | 1,320 | 6,000 | 1,320 |
| 2000-09-18 | 1,330 | 1,336 | 1,300 | 1,320 | 16,000 | 1,320 |
| 2000-09-14 | 1,330 | 1,330 | 1,320 | 1,325 | 7,000 | 1,325 |
| 2000-09-13 | 1,310 | 1,330 | 1,310 | 1,330 | 7,000 | 1,330 |
| 2000-09-12 | 1,380 | 1,380 | 1,260 | 1,320 | 23,000 | 1,320 |
| 2000-09-11 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2000-09-08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2000-09-07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 2000-09-06 | 1,389 | 1,390 | 1,370 | 1,370 | 3,000 | 1,370 |
| 2000-09-05 | 1,390 | 1,391 | 1,390 | 1,390 | 7,000 | 1,390 |
| 2000-09-04 | 1,400 | 1,400 | 1,390 | 1,391 | 7,000 | 1,391 |
| 2000-09-01 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 2000-08-31 | 1,410 | 1,410 | 1,400 | 1,400 | 20,000 | 1,400 |
| 2000-08-30 | 1,391 | 1,400 | 1,390 | 1,400 | 10,000 | 1,400 |
| 2000-08-29 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 1,390 |
| 2000-08-28 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,390 |
| 2000-08-25 | 1,380 | 1,400 | 1,380 | 1,380 | 16,000 | 1,380 |
| 2000-08-24 | 1,399 | 1,399 | 1,380 | 1,380 | 9,000 | 1,380 |
| 2000-08-23 | 1,400 | 1,400 | 1,398 | 1,399 | 11,000 | 1,399 |
| 2000-08-22 | 1,429 | 1,429 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2000-08-21 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 2000-08-18 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 1,430 |
| 2000-08-17 | 1,439 | 1,439 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2000-08-16 | 1,446 | 1,459 | 1,446 | 1,459 | 10,000 | 1,459 |
| 2000-08-15 | 1,450 | 1,460 | 1,440 | 1,460 | 11,000 | 1,460 |
| 2000-08-14 | 1,411 | 1,450 | 1,410 | 1,450 | 21,000 | 1,450 |
| 2000-08-11 | 1,391 | 1,410 | 1,390 | 1,410 | 15,000 | 1,410 |
| 2000-08-10 | 1,395 | 1,410 | 1,350 | 1,395 | 14,000 | 1,395 |
| 2000-08-09 | 1,400 | 1,427 | 1,395 | 1,395 | 14,000 | 1,395 |
| 2000-08-08 | 1,380 | 1,419 | 1,380 | 1,399 | 8,000 | 1,399 |
| 2000-08-07 | 1,441 | 1,441 | 1,340 | 1,340 | 12,000 | 1,340 |
| 2000-08-04 | 1,345 | 1,360 | 1,341 | 1,341 | 4,000 | 1,341 |
| 2000-08-03 | 1,351 | 1,360 | 1,340 | 1,340 | 6,000 | 1,340 |
| 2000-08-02 | 1,360 | 1,360 | 1,331 | 1,335 | 5,000 | 1,335 |
| 2000-08-01 | 1,316 | 1,335 | 1,316 | 1,320 | 11,000 | 1,320 |
| 2000-07-31 | 1,325 | 1,325 | 1,303 | 1,309 | 13,000 | 1,309 |
| 2000-07-28 | 1,320 | 1,340 | 1,305 | 1,325 | 7,000 | 1,325 |
| 2000-07-27 | 1,343 | 1,343 | 1,320 | 1,340 | 9,000 | 1,340 |
| 2000-07-26 | 1,345 | 1,345 | 1,330 | 1,344 | 15,000 | 1,344 |
| 2000-07-25 | 1,320 | 1,350 | 1,320 | 1,345 | 10,000 | 1,345 |
| 2000-07-24 | 1,339 | 1,339 | 1,320 | 1,320 | 17,000 | 1,320 |
| 2000-07-21 | 1,335 | 1,340 | 1,330 | 1,339 | 17,000 | 1,339 |
| 2000-07-19 | 1,369 | 1,370 | 1,355 | 1,355 | 12,000 | 1,355 |
| 2000-07-18 | 1,400 | 1,400 | 1,350 | 1,370 | 18,000 | 1,370 |
| 2000-07-17 | 1,400 | 1,409 | 1,400 | 1,400 | 16,000 | 1,400 |
| 2000-07-14 | 1,381 | 1,400 | 1,381 | 1,400 | 14,000 | 1,400 |
| 2000-07-13 | 1,400 | 1,400 | 1,380 | 1,380 | 12,000 | 1,380 |
| 2000-07-12 | 1,411 | 1,411 | 1,399 | 1,399 | 23,000 | 1,399 |
| 2000-07-11 | 1,450 | 1,455 | 1,399 | 1,411 | 34,000 | 1,411 |
| 2000-07-10 | 1,500 | 1,500 | 1,450 | 1,455 | 41,000 | 1,455 |
| 2000-07-07 | 1,569 | 1,570 | 1,450 | 1,500 | 80,000 | 1,500 |
| 2000-07-06 | 1,561 | 1,595 | 1,545 | 1,569 | 528,000 | 1,569 |
| 2000-07-04 | 1,122 | 1,241 | 1,120 | 1,241 | 72,000 | 1,241 |
| 2000-07-03 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 2000-06-30 | 1,120 | 1,120 | 1,100 | 1,119 | 15,000 | 1,119 |
| 2000-06-29 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2000-06-27 | 1,121 | 1,128 | 1,120 | 1,125 | 8,000 | 1,125 |
| 2000-06-26 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 | 1,120 |
| 2000-06-23 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2000-06-22 | 1,076 | 1,079 | 1,075 | 1,079 | 4,000 | 1,079 |
| 2000-06-21 | 1,070 | 1,072 | 1,070 | 1,072 | 22,000 | 1,072 |
| 2000-06-20 | 1,070 | 1,080 | 1,070 | 1,072 | 23,000 | 1,072 |
| 2000-06-19 | 1,100 | 1,100 | 1,071 | 1,071 | 5,000 | 1,071 |
| 2000-06-16 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 2000-06-14 | 1,077 | 1,090 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2000-06-13 | 1,079 | 1,079 | 1,078 | 1,078 | 10,000 | 1,078 |
| 2000-06-12 | 1,079 | 1,080 | 1,079 | 1,080 | 6,000 | 1,080 |
| 2000-06-09 | 1,071 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 2000-06-08 | 1,078 | 1,078 | 1,075 | 1,075 | 4,000 | 1,075 |
| 2000-06-07 | 1,094 | 1,095 | 1,070 | 1,078 | 31,000 | 1,078 |
| 2000-06-06 | 1,100 | 1,100 | 1,095 | 1,095 | 3,000 | 1,095 |
| 2000-06-05 | 1,100 | 1,100 | 1,090 | 1,100 | 8,000 | 1,100 |
| 2000-06-02 | 1,105 | 1,105 | 1,100 | 1,105 | 10,000 | 1,105 |
| 2000-06-01 | 1,125 | 1,129 | 1,101 | 1,129 | 3,000 | 1,129 |
| 2000-05-31 | 1,125 | 1,125 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2000-05-30 | 1,101 | 1,120 | 1,101 | 1,118 | 5,000 | 1,118 |
| 2000-05-29 | 1,119 | 1,119 | 1,100 | 1,101 | 3,000 | 1,101 |
| 2000-05-26 | 1,143 | 1,143 | 1,120 | 1,121 | 13,000 | 1,121 |
| 2000-05-25 | 1,150 | 1,165 | 1,146 | 1,160 | 17,000 | 1,160 |
| 2000-05-24 | 1,140 | 1,150 | 1,140 | 1,145 | 15,000 | 1,145 |
| 2000-05-23 | 1,141 | 1,142 | 1,140 | 1,142 | 23,000 | 1,142 |
| 2000-05-22 | 1,141 | 1,150 | 1,140 | 1,140 | 13,000 | 1,140 |
| 2000-05-19 | 1,150 | 1,150 | 1,142 | 1,142 | 10,000 | 1,142 |
| 2000-05-18 | 1,155 | 1,155 | 1,132 | 1,140 | 16,000 | 1,140 |
| 2000-05-17 | 1,141 | 1,150 | 1,141 | 1,150 | 5,000 | 1,150 |
| 2000-05-16 | 1,155 | 1,155 | 1,126 | 1,126 | 17,000 | 1,126 |
| 2000-05-15 | 1,155 | 1,155 | 1,154 | 1,154 | 6,000 | 1,154 |
| 2000-05-12 | 1,124 | 1,126 | 1,124 | 1,126 | 8,000 | 1,126 |
| 2000-05-11 | 1,120 | 1,123 | 1,120 | 1,123 | 9,000 | 1,123 |
| 2000-05-10 | 1,111 | 1,120 | 1,111 | 1,115 | 5,000 | 1,115 |
| 2000-05-09 | 1,119 | 1,119 | 1,100 | 1,100 | 19,000 | 1,100 |
| 2000-05-08 | 1,100 | 1,110 | 1,100 | 1,110 | 22,000 | 1,110 |
| 2000-05-02 | 1,100 | 1,110 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2000-05-01 | 1,099 | 1,100 | 1,099 | 1,100 | 10,000 | 1,100 |
| 2000-04-28 | 1,069 | 1,090 | 1,068 | 1,090 | 9,000 | 1,090 |
| 2000-04-27 | 1,065 | 1,067 | 1,065 | 1,067 | 5,000 | 1,067 |
| 2000-04-26 | 1,065 | 1,070 | 1,065 | 1,066 | 10,000 | 1,066 |
| 2000-04-25 | 1,065 | 1,065 | 1,060 | 1,065 | 30,000 | 1,065 |
| 2000-04-24 | 1,100 | 1,100 | 1,099 | 1,100 | 16,000 | 1,100 |
| 2000-04-21 | 1,066 | 1,100 | 1,065 | 1,100 | 454,000 | 1,100 |
| 2000-04-20 | 1,070 | 1,070 | 1,065 | 1,065 | 10,000 | 1,065 |
| 2000-04-19 | 1,061 | 1,070 | 1,061 | 1,070 | 13,000 | 1,070 |
| 2000-04-18 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 1,060 |
| 2000-04-17 | 1,088 | 1,088 | 1,050 | 1,050 | 16,000 | 1,050 |
| 2000-04-14 | 1,089 | 1,090 | 1,088 | 1,088 | 13,000 | 1,088 |
| 2000-04-13 | 1,091 | 1,091 | 1,089 | 1,091 | 21,000 | 1,091 |
| 2000-04-12 | 1,090 | 1,095 | 1,090 | 1,091 | 12,000 | 1,091 |
| 2000-04-11 | 1,090 | 1,090 | 1,090 | 1,090 | 26,000 | 1,090 |
| 2000-04-10 | 1,089 | 1,090 | 1,088 | 1,090 | 13,000 | 1,090 |
| 2000-04-07 | 1,089 | 1,090 | 1,089 | 1,090 | 14,000 | 1,090 |
| 2000-04-06 | 1,089 | 1,090 | 1,089 | 1,090 | 4,000 | 1,090 |
| 2000-04-05 | 1,091 | 1,091 | 1,080 | 1,091 | 13,000 | 1,091 |
| 2000-04-04 | 1,096 | 1,097 | 1,092 | 1,092 | 13,000 | 1,092 |
| 2000-04-03 | 1,092 | 1,095 | 1,092 | 1,092 | 18,000 | 1,092 |
| 2000-03-31 | 1,153 | 1,153 | 1,092 | 1,092 | 15,000 | 1,092 |
| 2000-03-30 | 1,090 | 1,090 | 1,085 | 1,089 | 10,000 | 1,089 |
| 2000-03-29 | 1,088 | 1,090 | 1,088 | 1,090 | 10,000 | 1,090 |
| 2000-03-28 | 1,061 | 1,090 | 1,061 | 1,088 | 12,000 | 1,088 |
| 2000-03-27 | 1,056 | 1,088 | 1,056 | 1,060 | 14,000 | 1,060 |
| 2000-03-24 | 1,052 | 1,075 | 1,050 | 1,050 | 12,000 | 1,050 |
| 2000-03-23 | 1,094 | 1,095 | 1,050 | 1,050 | 26,000 | 1,050 |
| 2000-03-22 | 1,100 | 1,100 | 1,080 | 1,095 | 11,000 | 1,095 |
| 2000-03-21 | 1,056 | 1,060 | 1,056 | 1,056 | 9,000 | 1,056 |
| 2000-03-17 | 1,077 | 1,077 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2000-03-16 | 1,050 | 1,065 | 1,050 | 1,058 | 7,000 | 1,058 |
| 2000-03-15 | 1,050 | 1,060 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2000-03-14 | 1,051 | 1,055 | 1,050 | 1,055 | 10,000 | 1,055 |
| 2000-03-13 | 1,082 | 1,085 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2000-03-10 | 1,080 | 1,084 | 1,080 | 1,080 | 9,000 | 1,080 |
| 2000-03-09 | 1,085 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2000-03-08 | 1,089 | 1,090 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2000-03-07 | 1,091 | 1,095 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2000-03-06 | 1,090 | 1,100 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2000-03-03 | 1,100 | 1,100 | 1,090 | 1,090 | 12,000 | 1,090 |
| 2000-03-02 | 1,110 | 1,110 | 1,099 | 1,100 | 12,000 | 1,100 |
| 2000-03-01 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
| 2000-02-29 | 1,180 | 1,180 | 1,089 | 1,089 | 29,000 | 1,089 |
| 2000-02-28 | 1,102 | 1,135 | 1,102 | 1,135 | 5,000 | 1,135 |
| 2000-02-25 | 1,100 | 1,135 | 1,100 | 1,101 | 7,000 | 1,101 |
| 2000-02-24 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2000-02-23 | 1,100 | 1,125 | 1,100 | 1,120 | 129,000 | 1,120 |
| 2000-02-22 | 1,165 | 1,165 | 1,130 | 1,160 | 10,000 | 1,160 |
| 2000-02-21 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 | 1,165 |
| 2000-02-18 | 1,170 | 1,170 | 1,165 | 1,165 | 10,000 | 1,165 |
| 2000-02-17 | 1,150 | 1,150 | 1,149 | 1,150 | 7,000 | 1,150 |
| 2000-02-16 | 1,180 | 1,190 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2000-02-15 | 1,191 | 1,191 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2000-02-14 | 1,180 | 1,200 | 1,180 | 1,190 | 6,000 | 1,190 |
| 2000-02-10 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2000-02-09 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 2000-02-08 | 1,190 | 1,190 | 1,185 | 1,190 | 4,000 | 1,190 |
| 2000-02-07 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 1,180 |
| 2000-02-04 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,180 |
| 2000-02-03 | 1,181 | 1,198 | 1,181 | 1,198 | 7,000 | 1,198 |
| 2000-02-02 | 1,200 | 1,200 | 1,182 | 1,182 | 3,000 | 1,182 |
| 2000-02-01 | 1,201 | 1,201 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2000-01-31 | 1,219 | 1,219 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2000-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-01-27 | 1,200 | 1,250 | 1,190 | 1,250 | 6,000 | 1,250 |
| 2000-01-26 | 1,183 | 1,183 | 1,180 | 1,183 | 4,000 | 1,183 |
| 2000-01-25 | 1,181 | 1,183 | 1,181 | 1,183 | 4,000 | 1,183 |
| 2000-01-24 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2000-01-21 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2000-01-20 | 1,247 | 1,250 | 1,202 | 1,202 | 7,000 | 1,202 |
| 2000-01-18 | 1,250 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
| 2000-01-17 | 1,205 | 1,205 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-01-14 | 1,101 | 1,125 | 1,100 | 1,125 | 9,000 | 1,125 |
| 2000-01-13 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 | 1,100 |
| 2000-01-12 | 1,180 | 1,180 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2000-01-11 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 1,180 |
| 2000-01-07 | 1,181 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 2000-01-06 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 1,173 |
| 2000-01-05 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2000-01-04 | 1,299 | 1,350 | 1,299 | 1,350 | 2,000 | 1,350 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
