日本電信電話(9432)の株価時系列情報
日本電信電話(9432)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 840,000 | 840,000 | 820,000 | 823,000 | 7,202 |
2000/12/28 | 842,000 | 844,000 | 813,000 | 828,000 | 13,802 |
2000/12/27 | 855,000 | 855,000 | 843,000 | 854,000 | 7,841 |
2000/12/26 | 875,000 | 882,000 | 865,000 | 865,000 | 6,270 |
2000/12/25 | 864,000 | 880,000 | 864,000 | 880,000 | 7,287 |
2000/12/22 | 862,000 | 868,000 | 850,000 | 855,000 | 13,142 |
2000/12/21 | 841,000 | 851,000 | 836,000 | 842,000 | 16,123 |
2000/12/20 | 900,000 | 901,000 | 875,000 | 881,000 | 20,015 |
2000/12/19 | 920,000 | 923,000 | 912,000 | 913,000 | 12,230 |
2000/12/18 | 947,000 | 947,000 | 920,000 | 929,000 | 12,520 |
2000/12/15 | 936,000 | 944,000 | 920,000 | 920,000 | 11,782 |
2000/12/14 | 963,000 | 967,000 | 958,000 | 966,000 | 28,462 |
2000/12/13 | 952,000 | 964,000 | 945,000 | 964,000 | 27,484 |
2000/12/12 | 950,000 | 955,000 | 938,000 | 950,000 | 28,523 |
2000/12/11 | 919,000 | 932,000 | 903,000 | 920,000 | 13,964 |
2000/12/08 | 915,000 | 921,000 | 893,000 | 899,000 | 26,400 |
2000/12/07 | 935,000 | 938,000 | 921,000 | 921,000 | 8,666 |
2000/12/06 | 945,000 | 952,000 | 938,000 | 944,000 | 14,298 |
2000/12/05 | 944,000 | 950,000 | 922,000 | 922,000 | 13,042 |
2000/12/04 | 949,000 | 956,000 | 939,000 | 953,000 | 14,547 |
2000/12/01 | 935,000 | 956,000 | 925,000 | 941,000 | 15,837 |
2000/11/30 | 923,000 | 955,000 | 919,000 | 955,000 | 17,739 |
2000/11/29 | 928,000 | 935,000 | 921,000 | 925,000 | 12,346 |
2000/11/28 | 921,000 | 950,000 | 913,000 | 948,000 | 18,152 |
2000/11/27 | 923,000 | 933,000 | 915,000 | 928,000 | 13,444 |
2000/11/24 | 900,000 | 918,000 | 896,000 | 918,000 | 24,261 |
2000/11/22 | 930,000 | 933,000 | 900,000 | 900,000 | 21,672 |
2000/11/21 | 923,000 | 933,000 | 910,000 | 933,000 | 24,140 |
2000/11/20 | 927,000 | 933,000 | 908,000 | 926,000 | 19,585 |
2000/11/17 | 900,000 | 913,000 | 898,000 | 907,000 | 17,888 |
2000/11/16 | 927,000 | 929,000 | 900,000 | 900,000 | 10,269 |
2000/11/15 | 940,000 | 944,000 | 925,000 | 937,000 | 21,705 |
2000/11/14 | 901,000 | 914,000 | 889,000 | 910,000 | 33,230 |
2000/11/13 | 910,000 | 921,000 | 900,000 | 920,000 | 26,344 |
2000/11/10 | 947,000 | 950,000 | 939,000 | 940,000 | 28,957 |
2000/11/09 | 959,000 | 961,000 | 940,000 | 955,000 | 34,334 |
2000/11/08 | 975,000 | 990,000 | 972,000 | 979,000 | 15,343 |
2000/11/07 | 1,020,000 | 1,030,000 | 990,000 | 995,000 | 14,916 |
2000/11/06 | 1,010,000 | 1,030,000 | 1,010,000 | 1,020,000 | 12,855 |
2000/11/02 | 1,000,000 | 1,020,000 | 988,000 | 1,010,000 | 12,155 |
2000/11/01 | 1,000,000 | 1,020,000 | 996,000 | 1,020,000 | 14,182 |
2000/10/31 | 1,010,000 | 1,020,000 | 976,000 | 993,000 | 16,047 |
2000/10/30 | 1,040,000 | 1,040,000 | 1,010,000 | 1,030,000 | 14,805 |
2000/10/27 | 1,020,000 | 1,050,000 | 1,010,000 | 1,050,000 | 20,454 |
2000/10/26 | 1,000,000 | 1,040,000 | 997,000 | 1,010,000 | 34,118 |
2000/10/25 | 989,000 | 1,030,000 | 986,000 | 1,000,000 | 42,297 |
2000/10/24 | 969,000 | 982,000 | 958,000 | 970,000 | 51,350 |
2000/10/23 | 1,010,000 | 1,010,000 | 965,000 | 979,000 | 33,318 |
2000/10/20 | 1,050,000 | 1,050,000 | 1,010,000 | 1,010,000 | 25,604 |
2000/10/19 | 1,030,000 | 1,040,000 | 990,000 | 990,000 | 16,542 |
2000/10/18 | 1,060,000 | 1,060,000 | 1,030,000 | 1,050,000 | 15,870 |
2000/10/17 | 1,100,000 | 1,110,000 | 1,070,000 | 1,100,000 | 9,970 |
2000/10/16 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 9,570 |
2000/10/13 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 19,113 |
2000/10/12 | 1,080,000 | 1,110,000 | 1,070,000 | 1,080,000 | 17,360 |
2000/10/11 | 1,160,000 | 1,170,000 | 1,110,000 | 1,120,000 | 13,903 |
2000/10/10 | 1,170,000 | 1,220,000 | 1,160,000 | 1,180,000 | 15,768 |
2000/10/06 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 15,801 |
2000/10/05 | 1,150,000 | 1,190,000 | 1,130,000 | 1,190,000 | 13,901 |
2000/10/04 | 1,130,000 | 1,130,000 | 1,080,000 | 1,110,000 | 13,423 |
2000/10/03 | 1,140,000 | 1,150,000 | 1,090,000 | 1,130,000 | 13,277 |
2000/10/02 | 1,070,000 | 1,140,000 | 1,070,000 | 1,140,000 | 13,122 |
2000/09/29 | 1,080,000 | 1,090,000 | 1,060,000 | 1,060,000 | 15,831 |
2000/09/28 | 1,070,000 | 1,090,000 | 1,040,000 | 1,040,000 | 18,034 |
2000/09/27 | 1,100,000 | 1,110,000 | 1,060,000 | 1,070,000 | 22,614 |
2000/09/26 | 1,200,000 | 1,200,000 | 1,120,000 | 1,130,000 | 22,706 |
2000/09/25 | 1,230,000 | 1,240,000 | 1,170,000 | 1,200,000 | 16,234 |
2000/09/22 | 1,220,000 | 1,250,000 | 1,210,000 | 1,210,000 | 15,748 |
2000/09/21 | 1,280,000 | 1,290,000 | 1,250,000 | 1,260,000 | 16,319 |
2000/09/20 | 1,280,000 | 1,310,000 | 1,260,000 | 1,310,000 | 16,822 |
2000/09/19 | 1,260,000 | 1,280,000 | 1,250,000 | 1,280,000 | 19,636 |
2000/09/18 | 1,260,000 | 1,300,000 | 1,250,000 | 1,300,000 | 11,342 |
2000/09/14 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 10,626 |
2000/09/13 | 1,240,000 | 1,270,000 | 1,240,000 | 1,260,000 | 12,157 |
2000/09/12 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 11,615 |
2000/09/11 | 1,280,000 | 1,290,000 | 1,240,000 | 1,250,000 | 11,915 |
2000/09/08 | 1,260,000 | 1,290,000 | 1,250,000 | 1,280,000 | 13,748 |
2000/09/07 | 1,250,000 | 1,260,000 | 1,220,000 | 1,240,000 | 14,885 |
2000/09/06 | 1,290,000 | 1,310,000 | 1,260,000 | 1,260,000 | 13,519 |
2000/09/05 | 1,300,000 | 1,320,000 | 1,280,000 | 1,290,000 | 13,198 |
2000/09/04 | 1,300,000 | 1,330,000 | 1,300,000 | 1,300,000 | 12,894 |
2000/09/01 | 1,290,000 | 1,300,000 | 1,280,000 | 1,300,000 | 16,500 |
2000/08/31 | 1,300,000 | 1,300,000 | 1,260,000 | 1,270,000 | 15,377 |
2000/08/30 | 1,290,000 | 1,320,000 | 1,280,000 | 1,300,000 | 18,010 |
2000/08/29 | 1,290,000 | 1,290,000 | 1,270,000 | 1,280,000 | 11,205 |
2000/08/28 | 1,220,000 | 1,270,000 | 1,210,000 | 1,270,000 | 13,811 |
2000/08/25 | 1,200,000 | 1,220,000 | 1,190,000 | 1,220,000 | 16,381 |
2000/08/24 | 1,240,000 | 1,260,000 | 1,220,000 | 1,220,000 | 13,226 |
2000/08/23 | 1,240,000 | 1,260,000 | 1,230,000 | 1,240,000 | 15,042 |
2000/08/22 | 1,200,000 | 1,230,000 | 1,170,000 | 1,220,000 | 21,955 |
2000/08/21 | 1,230,000 | 1,230,000 | 1,190,000 | 1,200,000 | 17,043 |
2000/08/18 | 1,220,000 | 1,260,000 | 1,190,000 | 1,260,000 | 17,874 |
2000/08/17 | 1,260,000 | 1,260,000 | 1,210,000 | 1,220,000 | 14,033 |
2000/08/16 | 1,260,000 | 1,270,000 | 1,240,000 | 1,250,000 | 9,789 |
2000/08/15 | 1,280,000 | 1,290,000 | 1,250,000 | 1,250,000 | 9,084 |
2000/08/14 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 5,832 |
2000/08/11 | 1,280,000 | 1,290,000 | 1,230,000 | 1,260,000 | 23,390 |
2000/08/10 | 1,300,000 | 1,300,000 | 1,280,000 | 1,290,000 | 12,704 |
2000/08/09 | 1,320,000 | 1,330,000 | 1,290,000 | 1,320,000 | 14,451 |
2000/08/08 | 1,320,000 | 1,340,000 | 1,310,000 | 1,330,000 | 20,071 |
2000/08/07 | 1,270,000 | 1,290,000 | 1,270,000 | 1,280,000 | 14,318 |
2000/08/04 | 1,280,000 | 1,300,000 | 1,270,000 | 1,270,000 | 15,215 |
2000/08/03 | 1,300,000 | 1,310,000 | 1,270,000 | 1,280,000 | 15,603 |
2000/08/02 | 1,330,000 | 1,350,000 | 1,330,000 | 1,340,000 | 15,900 |
2000/08/01 | 1,330,000 | 1,350,000 | 1,290,000 | 1,350,000 | 20,131 |
2000/07/31 | 1,280,000 | 1,310,000 | 1,270,000 | 1,310,000 | 14,213 |
2000/07/28 | 1,260,000 | 1,290,000 | 1,260,000 | 1,280,000 | 13,810 |
2000/07/27 | 1,270,000 | 1,290,000 | 1,250,000 | 1,270,000 | 18,397 |
2000/07/26 | 1,310,000 | 1,320,000 | 1,280,000 | 1,290,000 | 18,074 |
2000/07/25 | 1,300,000 | 1,330,000 | 1,290,000 | 1,330,000 | 17,586 |
2000/07/24 | 1,350,000 | 1,350,000 | 1,310,000 | 1,330,000 | 18,273 |
2000/07/21 | 1,420,000 | 1,440,000 | 1,370,000 | 1,370,000 | 13,829 |
2000/07/19 | 1,400,000 | 1,430,000 | 1,390,000 | 1,410,000 | 16,411 |
2000/07/18 | 1,440,000 | 1,460,000 | 1,410,000 | 1,430,000 | 19,465 |
2000/07/17 | 1,500,000 | 1,510,000 | 1,450,000 | 1,460,000 | 9,192 |
2000/07/14 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 9,913 |
2000/07/13 | 1,560,000 | 1,570,000 | 1,490,000 | 1,500,000 | 19,033 |
2000/07/12 | 1,560,000 | 1,600,000 | 1,540,000 | 1,590,000 | 22,060 |
2000/07/11 | 1,560,000 | 1,570,000 | 1,540,000 | 1,540,000 | 8,433 |
2000/07/10 | 1,570,000 | 1,580,000 | 1,560,000 | 1,560,000 | 19,858 |
2000/07/07 | 1,500,000 | 1,550,000 | 1,490,000 | 1,540,000 | 28,927 |
2000/07/06 | 1,490,000 | 1,500,000 | 1,470,000 | 1,480,000 | 8,294 |
2000/07/05 | 1,480,000 | 1,500,000 | 1,470,000 | 1,500,000 | 10,342 |
2000/07/04 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 22,718 |
2000/07/03 | 1,440,000 | 1,500,000 | 1,440,000 | 1,490,000 | 22,197 |
2000/06/30 | 1,420,000 | 1,440,000 | 1,410,000 | 1,410,000 | 7,843 |
2000/06/29 | 1,430,000 | 1,440,000 | 1,400,000 | 1,430,000 | 13,268 |
2000/06/28 | 1,430,000 | 1,460,000 | 1,420,000 | 1,450,000 | 16,539 |
2000/06/27 | 1,400,000 | 1,430,000 | 1,400,000 | 1,420,000 | 15,370 |
2000/06/26 | 1,400,000 | 1,410,000 | 1,380,000 | 1,390,000 | 5,937 |
2000/06/23 | 1,400,000 | 1,430,000 | 1,400,000 | 1,420,000 | 7,294 |
2000/06/22 | 1,440,000 | 1,450,000 | 1,420,000 | 1,440,000 | 15,315 |
2000/06/21 | 1,400,000 | 1,430,000 | 1,380,000 | 1,420,000 | 12,925 |
2000/06/20 | 1,370,000 | 1,410,000 | 1,360,000 | 1,400,000 | 24,211 |
2000/06/19 | 1,350,000 | 1,360,000 | 1,340,000 | 1,360,000 | 9,245 |
2000/06/16 | 1,300,000 | 1,350,000 | 1,300,000 | 1,320,000 | 12,281 |
2000/06/15 | 1,340,000 | 1,350,000 | 1,280,000 | 1,280,000 | 20,155 |
2000/06/14 | 1,430,000 | 1,430,000 | 1,370,000 | 1,380,000 | 12,817 |
2000/06/13 | 1,400,000 | 1,410,000 | 1,390,000 | 1,410,000 | 12,314 |
2000/06/12 | 1,410,000 | 1,460,000 | 1,400,000 | 1,440,000 | 23,932 |
2000/06/09 | 1,340,000 | 1,400,000 | 1,330,000 | 1,400,000 | 17,493 |
2000/06/08 | 1,360,000 | 1,360,000 | 1,320,000 | 1,340,000 | 10,453 |
2000/06/07 | 1,360,000 | 1,370,000 | 1,320,000 | 1,360,000 | 19,849 |
2000/06/06 | 1,430,000 | 1,430,000 | 1,380,000 | 1,400,000 | 16,769 |
2000/06/05 | 1,450,000 | 1,460,000 | 1,430,000 | 1,450,000 | 24,207 |
2000/06/02 | 1,340,000 | 1,400,000 | 1,330,000 | 1,400,000 | 23,152 |
2000/06/01 | 1,290,000 | 1,320,000 | 1,280,000 | 1,300,000 | 13,676 |
2000/05/31 | 1,290,000 | 1,290,000 | 1,250,000 | 1,280,000 | 16,588 |
2000/05/30 | 1,260,000 | 1,270,000 | 1,230,000 | 1,240,000 | 11,310 |
2000/05/29 | 1,270,000 | 1,300,000 | 1,250,000 | 1,260,000 | 12,096 |
2000/05/26 | 1,290,000 | 1,290,000 | 1,250,000 | 1,290,000 | 15,071 |
2000/05/25 | 1,330,000 | 1,330,000 | 1,260,000 | 1,270,000 | 17,325 |
2000/05/24 | 1,210,000 | 1,300,000 | 1,210,000 | 1,270,000 | 25,941 |
2000/05/23 | 1,190,000 | 1,240,000 | 1,190,000 | 1,230,000 | 16,955 |
2000/05/22 | 1,220,000 | 1,230,000 | 1,180,000 | 1,200,000 | 19,685 |
2000/05/19 | 1,290,000 | 1,290,000 | 1,240,000 | 1,280,000 | 19,415 |
2000/05/18 | 1,330,000 | 1,340,000 | 1,300,000 | 1,300,000 | 13,627 |
2000/05/17 | 1,380,000 | 1,390,000 | 1,320,000 | 1,330,000 | 15,607 |
2000/05/16 | 1,350,000 | 1,370,000 | 1,330,000 | 1,370,000 | 12,753 |
2000/05/15 | 1,330,000 | 1,340,000 | 1,310,000 | 1,330,000 | 14,009 |
2000/05/12 | 1,350,000 | 1,360,000 | 1,310,000 | 1,340,000 | 13,827 |
2000/05/11 | 1,340,000 | 1,380,000 | 1,290,000 | 1,300,000 | 23,074 |
2000/05/10 | 1,380,000 | 1,410,000 | 1,380,000 | 1,400,000 | 14,216 |
2000/05/09 | 1,420,000 | 1,430,000 | 1,400,000 | 1,420,000 | 10,663 |
2000/05/08 | 1,460,000 | 1,470,000 | 1,440,000 | 1,460,000 | 14,275 |
2000/05/02 | 1,410,000 | 1,450,000 | 1,390,000 | 1,420,000 | 19,410 |
2000/05/01 | 1,350,000 | 1,380,000 | 1,340,000 | 1,370,000 | 9,976 |
2000/04/28 | 1,370,000 | 1,380,000 | 1,340,000 | 1,340,000 | 14,472 |
2000/04/27 | 1,370,000 | 1,380,000 | 1,340,000 | 1,350,000 | 11,720 |
2000/04/26 | 1,380,000 | 1,390,000 | 1,360,000 | 1,370,000 | 10,957 |
2000/04/25 | 1,400,000 | 1,410,000 | 1,340,000 | 1,360,000 | 12,132 |
2000/04/24 | 1,400,000 | 1,410,000 | 1,380,000 | 1,380,000 | 13,865 |
2000/04/21 | 1,390,000 | 1,400,000 | 1,350,000 | 1,360,000 | 11,164 |
2000/04/20 | 1,350,000 | 1,390,000 | 1,340,000 | 1,370,000 | 17,660 |
2000/04/19 | 1,380,000 | 1,410,000 | 1,380,000 | 1,400,000 | 15,863 |
2000/04/18 | 1,370,000 | 1,390,000 | 1,330,000 | 1,360,000 | 22,407 |
2000/04/17 | 1,350,000 | 1,380,000 | 1,290,000 | 1,290,000 | 42,331 |
2000/04/14 | 1,460,000 | 1,540,000 | 1,450,000 | 1,490,000 | 27,490 |
2000/04/13 | 1,520,000 | 1,530,000 | 1,450,000 | 1,480,000 | 24,890 |
2000/04/12 | 1,560,000 | 1,580,000 | 1,540,000 | 1,580,000 | 12,229 |
2000/04/11 | 1,570,000 | 1,580,000 | 1,550,000 | 1,570,000 | 12,056 |
2000/04/10 | 1,530,000 | 1,560,000 | 1,530,000 | 1,550,000 | 19,210 |
2000/04/07 | 1,460,000 | 1,510,000 | 1,460,000 | 1,480,000 | 17,675 |
2000/04/06 | 1,530,000 | 1,540,000 | 1,470,000 | 1,470,000 | 14,533 |
2000/04/05 | 1,530,000 | 1,560,000 | 1,510,000 | 1,520,000 | 20,743 |
2000/04/04 | 1,600,000 | 1,610,000 | 1,550,000 | 1,560,000 | 14,020 |
2000/04/03 | 1,630,000 | 1,630,000 | 1,600,000 | 1,600,000 | 15,292 |
2000/03/31 | 1,610,000 | 1,650,000 | 1,580,000 | 1,630,000 | 15,125 |
2000/03/30 | 1,660,000 | 1,670,000 | 1,630,000 | 1,630,000 | 13,390 |
2000/03/29 | 1,650,000 | 1,680,000 | 1,630,000 | 1,660,000 | 27,846 |
2000/03/28 | 1,580,000 | 1,660,000 | 1,570,000 | 1,620,000 | 25,435 |
2000/03/27 | 1,540,000 | 1,570,000 | 1,530,000 | 1,540,000 | 19,356 |
2000/03/24 | 1,550,000 | 1,560,000 | 1,510,000 | 1,520,000 | 24,724 |
2000/03/23 | 1,450,000 | 1,580,000 | 1,440,000 | 1,500,000 | 35,380 |
2000/03/22 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 9,797 |
2000/03/21 | 1,410,000 | 1,420,000 | 1,370,000 | 1,390,000 | 13,621 |
2000/03/17 | 1,470,000 | 1,480,000 | 1,400,000 | 1,410,000 | 16,085 |
2000/03/16 | 1,410,000 | 1,450,000 | 1,380,000 | 1,450,000 | 16,783 |
2000/03/15 | 1,370,000 | 1,420,000 | 1,370,000 | 1,400,000 | 21,516 |
2000/03/14 | 1,320,000 | 1,380,000 | 1,320,000 | 1,360,000 | 19,033 |
2000/03/13 | 1,400,000 | 1,430,000 | 1,310,000 | 1,310,000 | 26,426 |
2000/03/10 | 1,480,000 | 1,480,000 | 1,410,000 | 1,430,000 | 30,412 |
2000/03/09 | 1,480,000 | 1,510,000 | 1,460,000 | 1,470,000 | 19,126 |
2000/03/08 | 1,480,000 | 1,520,000 | 1,460,000 | 1,500,000 | 16,698 |
2000/03/07 | 1,510,000 | 1,510,000 | 1,480,000 | 1,510,000 | 12,736 |
2000/03/06 | 1,510,000 | 1,520,000 | 1,480,000 | 1,490,000 | 12,433 |
2000/03/03 | 1,510,000 | 1,510,000 | 1,480,000 | 1,490,000 | 11,055 |
2000/03/02 | 1,510,000 | 1,530,000 | 1,490,000 | 1,520,000 | 12,044 |
2000/03/01 | 1,530,000 | 1,530,000 | 1,480,000 | 1,500,000 | 12,953 |
2000/02/29 | 1,530,000 | 1,530,000 | 1,500,000 | 1,520,000 | 13,460 |
2000/02/28 | 1,550,000 | 1,570,000 | 1,540,000 | 1,540,000 | 14,798 |
2000/02/25 | 1,510,000 | 1,540,000 | 1,480,000 | 1,540,000 | 26,154 |
2000/02/24 | 1,500,000 | 1,520,000 | 1,480,000 | 1,490,000 | 18,898 |
2000/02/23 | 1,480,000 | 1,490,000 | 1,450,000 | 1,480,000 | 15,586 |
2000/02/22 | 1,520,000 | 1,530,000 | 1,480,000 | 1,480,000 | 12,772 |
2000/02/21 | 1,550,000 | 1,560,000 | 1,490,000 | 1,500,000 | 16,788 |
2000/02/18 | 1,590,000 | 1,590,000 | 1,550,000 | 1,570,000 | 12,397 |
2000/02/17 | 1,580,000 | 1,600,000 | 1,560,000 | 1,590,000 | 14,109 |
2000/02/16 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 17,717 |
2000/02/15 | 1,610,000 | 1,630,000 | 1,580,000 | 1,580,000 | 16,079 |
2000/02/14 | 1,580,000 | 1,630,000 | 1,580,000 | 1,610,000 | 20,215 |
2000/02/10 | 1,600,000 | 1,620,000 | 1,590,000 | 1,600,000 | 15,910 |
2000/02/09 | 1,660,000 | 1,670,000 | 1,620,000 | 1,630,000 | 16,363 |
2000/02/08 | 1,680,000 | 1,690,000 | 1,650,000 | 1,650,000 | 18,232 |
2000/02/07 | 1,670,000 | 1,680,000 | 1,650,000 | 1,670,000 | 15,968 |
2000/02/04 | 1,630,000 | 1,660,000 | 1,620,000 | 1,640,000 | 16,170 |
2000/02/03 | 1,650,000 | 1,660,000 | 1,610,000 | 1,620,000 | 16,436 |
2000/02/02 | 1,640,000 | 1,660,000 | 1,620,000 | 1,630,000 | 22,463 |
2000/02/01 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 18,200 |
2000/01/31 | 1,630,000 | 1,650,000 | 1,620,000 | 1,620,000 | 16,184 |
2000/01/28 | 1,640,000 | 1,670,000 | 1,620,000 | 1,640,000 | 18,433 |
2000/01/27 | 1,610,000 | 1,620,000 | 1,580,000 | 1,620,000 | 12,161 |
2000/01/26 | 1,600,000 | 1,620,000 | 1,590,000 | 1,600,000 | 17,983 |
2000/01/25 | 1,530,000 | 1,580,000 | 1,520,000 | 1,550,000 | 21,486 |
2000/01/24 | 1,530,000 | 1,560,000 | 1,520,000 | 1,530,000 | 17,281 |
2000/01/21 | 1,560,000 | 1,570,000 | 1,520,000 | 1,550,000 | 20,499 |
2000/01/20 | 1,570,000 | 1,610,000 | 1,550,000 | 1,570,000 | 19,551 |
2000/01/19 | 1,630,000 | 1,640,000 | 1,570,000 | 1,590,000 | 26,217 |
2000/01/18 | 1,670,000 | 1,670,000 | 1,640,000 | 1,650,000 | 10,133 |
2000/01/17 | 1,680,000 | 1,690,000 | 1,650,000 | 1,660,000 | 17,209 |
2000/01/14 | 1,660,000 | 1,670,000 | 1,620,000 | 1,650,000 | 18,316 |
2000/01/13 | 1,670,000 | 1,690,000 | 1,660,000 | 1,680,000 | 11,766 |
2000/01/12 | 1,670,000 | 1,720,000 | 1,670,000 | 1,690,000 | 19,096 |
2000/01/11 | 1,710,000 | 1,720,000 | 1,680,000 | 1,700,000 | 20,231 |
2000/01/07 | 1,630,000 | 1,660,000 | 1,630,000 | 1,650,000 | 22,271 |
2000/01/06 | 1,700,000 | 1,720,000 | 1,660,000 | 1,670,000 | 17,508 |
2000/01/05 | 1,720,000 | 1,740,000 | 1,680,000 | 1,720,000 | 24,968 |
2000/01/04 | 1,790,000 | 1,820,000 | 1,780,000 | 1,790,000 | 18,415 |