5214 日本電気硝子(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 | 2,145 | 2,175 | 2,145 | 2,155 | 132,000 | 3,591.67 |
2000-12-28 | 2,175 | 2,175 | 2,130 | 2,175 | 396,000 | 3,625 |
2000-12-27 | 2,150 | 2,150 | 2,070 | 2,140 | 526,000 | 3,566.67 |
2000-12-26 | 2,030 | 2,170 | 2,000 | 2,150 | 916,000 | 3,583.33 |
2000-12-25 | 2,010 | 2,030 | 1,970 | 2,010 | 338,000 | 3,350 |
2000-12-22 | 1,960 | 1,980 | 1,900 | 1,950 | 503,000 | 3,250 |
2000-12-21 | 2,025 | 2,050 | 1,900 | 1,930 | 642,000 | 3,216.67 |
2000-12-20 | 2,125 | 2,130 | 2,070 | 2,100 | 824,000 | 3,500 |
2000-12-19 | 2,210 | 2,240 | 2,135 | 2,135 | 482,000 | 3,558.33 |
2000-12-18 | 2,220 | 2,230 | 2,130 | 2,170 | 741,000 | 3,616.67 |
2000-12-15 | 2,300 | 2,365 | 2,245 | 2,250 | 1,158,999 | 3,750 |
2000-12-14 | 2,550 | 2,560 | 2,380 | 2,395 | 1,165,999 | 3,991.67 |
2000-12-13 | 2,535 | 2,600 | 2,520 | 2,570 | 1,067,999 | 4,283.33 |
2000-12-12 | 2,680 | 2,680 | 2,585 | 2,615 | 1,092,999 | 4,358.33 |
2000-12-11 | 2,675 | 2,760 | 2,640 | 2,760 | 638,000 | 4,600 |
2000-12-08 | 2,740 | 2,750 | 2,690 | 2,710 | 563,000 | 4,516.67 |
2000-12-07 | 2,710 | 2,775 | 2,710 | 2,740 | 578,000 | 4,566.67 |
2000-12-06 | 2,925 | 2,950 | 2,760 | 2,775 | 452,000 | 4,625 |
2000-12-05 | 2,945 | 2,945 | 2,870 | 2,870 | 603,000 | 4,783.33 |
2000-12-04 | 2,845 | 2,895 | 2,845 | 2,875 | 325,000 | 4,791.67 |
2000-12-01 | 2,790 | 2,860 | 2,730 | 2,845 | 350,000 | 4,741.67 |
2000-11-30 | 2,810 | 2,860 | 2,790 | 2,790 | 548,000 | 4,650 |
2000-11-29 | 2,730 | 2,825 | 2,730 | 2,800 | 396,000 | 4,666.67 |
2000-11-28 | 2,730 | 2,790 | 2,710 | 2,785 | 400,000 | 4,641.67 |
2000-11-27 | 2,790 | 2,790 | 2,730 | 2,735 | 284,000 | 4,558.33 |
2000-11-24 | 2,650 | 2,760 | 2,650 | 2,710 | 411,000 | 4,516.67 |
2000-11-22 | 2,735 | 2,800 | 2,620 | 2,650 | 1,628,999 | 4,416.67 |
2000-11-21 | 2,935 | 2,935 | 2,750 | 2,855 | 592,000 | 4,758.33 |
2000-11-20 | 3,000 | 3,000 | 2,935 | 2,945 | 251,000 | 4,908.33 |
2000-11-17 | 2,955 | 3,060 | 2,950 | 3,000 | 1,792,999 | 5,000 |
2000-11-16 | 2,920 | 2,960 | 2,820 | 2,915 | 1,026,999 | 4,858.33 |
2000-11-15 | 3,120 | 3,140 | 3,010 | 3,010 | 1,029,999 | 5,016.67 |
2000-11-14 | 3,000 | 3,070 | 2,990 | 3,050 | 787,000 | 5,083.33 |
2000-11-13 | 2,930 | 3,070 | 2,930 | 3,070 | 1,034,999 | 5,116.67 |
2000-11-10 | 3,200 | 3,280 | 3,110 | 3,120 | 1,427,999 | 5,200 |
2000-11-09 | 3,160 | 3,310 | 3,130 | 3,230 | 1,699,999 | 5,383.33 |
2000-11-08 | 3,020 | 3,150 | 3,020 | 3,110 | 971,000 | 5,183.33 |
2000-11-07 | 3,030 | 3,100 | 2,990 | 3,060 | 1,024,999 | 5,100 |
2000-11-06 | 2,905 | 3,070 | 2,905 | 3,000 | 1,388,999 | 5,000 |
2000-11-02 | 2,850 | 3,000 | 2,815 | 2,935 | 1,514,999 | 4,891.67 |
2000-11-01 | 2,700 | 2,880 | 2,690 | 2,855 | 2,063,999 | 4,758.33 |
2000-10-31 | 2,555 | 2,580 | 2,455 | 2,540 | 306,000 | 4,233.33 |
2000-10-30 | 2,560 | 2,560 | 2,500 | 2,520 | 204,000 | 4,200 |
2000-10-27 | 2,525 | 2,580 | 2,520 | 2,530 | 185,000 | 4,216.67 |
2000-10-26 | 2,535 | 2,565 | 2,510 | 2,535 | 374,000 | 4,225 |
2000-10-25 | 2,695 | 2,695 | 2,565 | 2,575 | 500,000 | 4,291.67 |
2000-10-24 | 2,635 | 2,715 | 2,635 | 2,675 | 197,000 | 4,458.33 |
2000-10-23 | 2,650 | 2,710 | 2,600 | 2,675 | 275,000 | 4,458.33 |
2000-10-20 | 2,650 | 2,680 | 2,640 | 2,655 | 602,000 | 4,425 |
2000-10-19 | 2,600 | 2,625 | 2,600 | 2,615 | 228,000 | 4,358.33 |
2000-10-18 | 2,605 | 2,650 | 2,600 | 2,625 | 519,000 | 4,375 |
2000-10-17 | 2,620 | 2,690 | 2,600 | 2,645 | 716,000 | 4,408.33 |
2000-10-16 | 2,610 | 2,695 | 2,605 | 2,650 | 769,000 | 4,416.67 |
2000-10-13 | 2,495 | 2,550 | 2,495 | 2,550 | 481,000 | 4,250 |
2000-10-12 | 2,515 | 2,535 | 2,510 | 2,535 | 212,000 | 4,225 |
2000-10-11 | 2,550 | 2,565 | 2,500 | 2,540 | 611,000 | 4,233.33 |
2000-10-10 | 2,535 | 2,650 | 2,535 | 2,580 | 548,000 | 4,300 |
2000-10-06 | 2,720 | 2,720 | 2,655 | 2,655 | 346,000 | 4,425 |
2000-10-05 | 2,695 | 2,750 | 2,665 | 2,730 | 725,000 | 4,550 |
2000-10-04 | 2,690 | 2,700 | 2,630 | 2,660 | 294,000 | 4,433.33 |
2000-10-03 | 2,540 | 2,705 | 2,535 | 2,690 | 1,202,999 | 4,483.33 |
2000-10-02 | 2,505 | 2,540 | 2,485 | 2,540 | 491,000 | 4,233.33 |
2000-09-29 | 2,500 | 2,530 | 2,495 | 2,500 | 563,000 | 4,166.67 |
2000-09-28 | 2,500 | 2,500 | 2,435 | 2,435 | 181,000 | 4,058.33 |
2000-09-27 | 2,385 | 2,540 | 2,360 | 2,500 | 697,000 | 4,166.67 |
2000-09-26 | 2,445 | 2,450 | 2,410 | 2,410 | 212,000 | 4,016.67 |
2000-09-25 | 2,400 | 2,455 | 2,390 | 2,420 | 277,000 | 4,033.33 |
2000-09-22 | 2,340 | 2,360 | 2,330 | 2,355 | 284,000 | 3,925 |
2000-09-21 | 2,400 | 2,425 | 2,370 | 2,420 | 302,000 | 4,033.33 |
2000-09-20 | 2,360 | 2,430 | 2,350 | 2,415 | 606,000 | 4,025 |
2000-09-19 | 2,290 | 2,335 | 2,245 | 2,320 | 388,000 | 3,866.67 |
2000-09-18 | 2,365 | 2,390 | 2,350 | 2,390 | 185,000 | 3,983.33 |
2000-09-14 | 2,420 | 2,485 | 2,420 | 2,445 | 354,000 | 4,075 |
2000-09-13 | 2,420 | 2,450 | 2,400 | 2,440 | 514,000 | 4,066.67 |
2000-09-12 | 2,355 | 2,385 | 2,320 | 2,350 | 392,000 | 3,916.67 |
2000-09-11 | 2,425 | 2,450 | 2,360 | 2,375 | 461,000 | 3,958.33 |
2000-09-08 | 2,355 | 2,410 | 2,355 | 2,410 | 510,000 | 4,016.67 |
2000-09-07 | 2,400 | 2,410 | 2,345 | 2,355 | 172,000 | 3,925 |
2000-09-06 | 2,405 | 2,410 | 2,345 | 2,345 | 166,000 | 3,908.33 |
2000-09-05 | 2,430 | 2,430 | 2,370 | 2,405 | 95,000 | 4,008.33 |
2000-09-04 | 2,480 | 2,480 | 2,415 | 2,440 | 209,000 | 4,066.67 |
2000-09-01 | 2,425 | 2,475 | 2,395 | 2,450 | 527,000 | 4,083.33 |
2000-08-31 | 2,490 | 2,490 | 2,370 | 2,425 | 396,000 | 4,041.67 |
2000-08-30 | 2,490 | 2,490 | 2,425 | 2,455 | 613,000 | 4,091.67 |
2000-08-29 | 2,400 | 2,460 | 2,380 | 2,460 | 1,864,999 | 4,100 |
2000-08-28 | 2,280 | 2,400 | 2,225 | 2,360 | 1,126,999 | 3,933.33 |
2000-08-25 | 2,120 | 2,130 | 2,050 | 2,080 | 346,000 | 3,466.67 |
2000-08-24 | 2,090 | 2,130 | 2,050 | 2,080 | 500,000 | 3,466.67 |
2000-08-23 | 2,230 | 2,230 | 2,115 | 2,120 | 320,000 | 3,533.33 |
2000-08-22 | 2,125 | 2,230 | 2,105 | 2,230 | 198,000 | 3,716.67 |
2000-08-21 | 2,150 | 2,190 | 2,085 | 2,085 | 390,000 | 3,475 |
2000-08-18 | 2,200 | 2,200 | 2,175 | 2,190 | 480,000 | 3,650 |
2000-08-17 | 2,275 | 2,275 | 2,215 | 2,215 | 283,000 | 3,691.67 |
2000-08-16 | 2,300 | 2,325 | 2,285 | 2,295 | 474,000 | 3,825 |
2000-08-15 | 2,345 | 2,345 | 2,310 | 2,325 | 200,000 | 3,875 |
2000-08-14 | 2,335 | 2,345 | 2,295 | 2,325 | 162,000 | 3,875 |
2000-08-11 | 2,260 | 2,350 | 2,260 | 2,330 | 413,000 | 3,883.33 |
2000-08-10 | 2,245 | 2,295 | 2,230 | 2,245 | 146,000 | 3,741.67 |
2000-08-09 | 2,240 | 2,245 | 2,215 | 2,245 | 75,000 | 3,741.67 |
2000-08-08 | 2,255 | 2,255 | 2,210 | 2,245 | 125,000 | 3,741.67 |
2000-08-07 | 2,300 | 2,305 | 2,275 | 2,295 | 98,000 | 3,825 |
2000-08-04 | 2,290 | 2,290 | 2,265 | 2,275 | 349,000 | 3,791.67 |
2000-08-03 | 2,345 | 2,345 | 2,240 | 2,265 | 345,000 | 3,775 |
2000-08-02 | 2,255 | 2,345 | 2,200 | 2,330 | 392,000 | 3,883.33 |
2000-08-01 | 2,225 | 2,255 | 2,170 | 2,255 | 402,000 | 3,758.33 |
2000-07-31 | 2,180 | 2,200 | 2,155 | 2,185 | 354,000 | 3,641.67 |
2000-07-28 | 2,250 | 2,250 | 2,205 | 2,240 | 544,000 | 3,733.33 |
2000-07-27 | 2,280 | 2,295 | 2,265 | 2,285 | 441,000 | 3,808.33 |
2000-07-26 | 2,280 | 2,295 | 2,265 | 2,285 | 498,000 | 3,808.33 |
2000-07-25 | 2,300 | 2,305 | 2,275 | 2,280 | 506,000 | 3,800 |
2000-07-24 | 2,225 | 2,300 | 2,210 | 2,300 | 365,000 | 3,833.33 |
2000-07-21 | 2,280 | 2,320 | 2,215 | 2,225 | 414,000 | 3,708.33 |
2000-07-19 | 2,250 | 2,260 | 2,180 | 2,255 | 461,000 | 3,758.33 |
2000-07-18 | 2,270 | 2,360 | 2,265 | 2,300 | 494,000 | 3,833.33 |
2000-07-17 | 2,230 | 2,275 | 2,230 | 2,235 | 424,000 | 3,725 |
2000-07-14 | 2,290 | 2,290 | 2,245 | 2,255 | 508,000 | 3,758.33 |
2000-07-13 | 2,295 | 2,320 | 2,285 | 2,320 | 258,000 | 3,866.67 |
2000-07-12 | 2,395 | 2,395 | 2,325 | 2,355 | 326,000 | 3,925 |
2000-07-11 | 2,410 | 2,410 | 2,385 | 2,400 | 254,000 | 4,000 |
2000-07-10 | 2,480 | 2,490 | 2,390 | 2,415 | 281,000 | 4,025 |
2000-07-07 | 2,470 | 2,510 | 2,465 | 2,480 | 265,000 | 4,133.33 |
2000-07-06 | 2,450 | 2,485 | 2,435 | 2,455 | 116,000 | 4,091.67 |
2000-07-05 | 2,480 | 2,495 | 2,450 | 2,495 | 194,000 | 4,158.33 |
2000-07-04 | 2,500 | 2,505 | 2,460 | 2,485 | 280,000 | 4,141.67 |
2000-07-03 | 2,485 | 2,530 | 2,440 | 2,505 | 562,000 | 4,175 |
2000-06-30 | 2,430 | 2,450 | 2,400 | 2,450 | 424,000 | 4,083.33 |
2000-06-29 | 2,395 | 2,430 | 2,385 | 2,390 | 336,000 | 3,983.33 |
2000-06-28 | 2,420 | 2,420 | 2,360 | 2,360 | 212,000 | 3,933.33 |
2000-06-27 | 2,315 | 2,425 | 2,315 | 2,415 | 535,000 | 4,025 |
2000-06-26 | 2,340 | 2,355 | 2,330 | 2,355 | 360,000 | 3,925 |
2000-06-23 | 2,350 | 2,355 | 2,305 | 2,310 | 310,000 | 3,850 |
2000-06-22 | 2,400 | 2,400 | 2,340 | 2,350 | 284,000 | 3,916.67 |
2000-06-21 | 2,305 | 2,400 | 2,305 | 2,400 | 766,000 | 4,000 |
2000-06-20 | 2,350 | 2,360 | 2,325 | 2,345 | 474,000 | 3,908.33 |
2000-06-19 | 2,260 | 2,340 | 2,260 | 2,320 | 980,000 | 3,866.67 |
2000-06-16 | 2,245 | 2,260 | 2,205 | 2,245 | 285,000 | 3,741.67 |
2000-06-15 | 2,285 | 2,285 | 2,240 | 2,250 | 490,000 | 3,750 |
2000-06-14 | 2,290 | 2,290 | 2,215 | 2,250 | 400,000 | 3,750 |
2000-06-13 | 2,265 | 2,310 | 2,260 | 2,280 | 817,000 | 3,800 |
2000-06-12 | 2,220 | 2,330 | 2,220 | 2,260 | 866,000 | 3,766.67 |
2000-06-09 | 2,180 | 2,240 | 2,165 | 2,240 | 414,000 | 3,733.33 |
2000-06-08 | 2,240 | 2,240 | 2,130 | 2,145 | 727,000 | 3,575 |
2000-06-07 | 2,260 | 2,260 | 2,225 | 2,240 | 766,000 | 3,733.33 |
2000-06-06 | 2,200 | 2,260 | 2,180 | 2,240 | 585,000 | 3,733.33 |
2000-06-05 | 2,205 | 2,220 | 2,155 | 2,220 | 461,000 | 3,700 |
2000-06-02 | 2,200 | 2,240 | 2,110 | 2,135 | 1,387,999 | 3,558.33 |
2000-06-01 | 2,025 | 2,140 | 2,020 | 2,140 | 890,000 | 3,566.67 |
2000-05-31 | 2,060 | 2,095 | 1,992 | 1,992 | 763,000 | 3,320 |
2000-05-30 | 2,085 | 2,095 | 2,060 | 2,060 | 169,000 | 3,433.33 |
2000-05-29 | 2,140 | 2,145 | 2,080 | 2,100 | 441,000 | 3,500 |
2000-05-26 | 2,010 | 2,150 | 2,010 | 2,140 | 652,000 | 3,566.67 |
2000-05-25 | 2,150 | 2,150 | 2,060 | 2,090 | 416,000 | 3,483.33 |
2000-05-24 | 1,979 | 2,120 | 1,970 | 2,075 | 1,184,999 | 3,458.33 |
2000-05-23 | 2,030 | 2,095 | 1,940 | 1,949 | 1,437,999 | 3,248.33 |
2000-05-22 | 1,917 | 1,925 | 1,865 | 1,887 | 460,000 | 3,145 |
2000-05-19 | 1,900 | 1,970 | 1,891 | 1,966 | 482,000 | 3,276.67 |
2000-05-18 | 1,900 | 1,900 | 1,875 | 1,890 | 403,000 | 3,150 |
2000-05-17 | 1,900 | 1,910 | 1,850 | 1,875 | 243,000 | 3,125 |
2000-05-16 | 1,900 | 1,910 | 1,890 | 1,908 | 296,000 | 3,180 |
2000-05-15 | 1,840 | 1,895 | 1,827 | 1,895 | 296,000 | 3,158.33 |
2000-05-12 | 1,900 | 1,900 | 1,828 | 1,839 | 320,000 | 3,065 |
2000-05-11 | 1,849 | 1,875 | 1,802 | 1,875 | 485,000 | 3,125 |
2000-05-10 | 1,820 | 1,904 | 1,820 | 1,875 | 355,000 | 3,125 |
2000-05-09 | 1,920 | 1,920 | 1,874 | 1,880 | 237,000 | 3,133.33 |
2000-05-08 | 1,930 | 1,930 | 1,900 | 1,914 | 434,000 | 3,190 |
2000-05-02 | 1,906 | 1,970 | 1,906 | 1,960 | 393,000 | 3,266.67 |
2000-05-01 | 1,902 | 1,902 | 1,880 | 1,892 | 725,000 | 3,153.33 |
2000-04-28 | 1,970 | 1,975 | 1,930 | 1,932 | 479,000 | 3,220 |
2000-04-27 | 1,970 | 1,991 | 1,970 | 1,980 | 188,000 | 3,300 |
2000-04-26 | 2,085 | 2,100 | 2,040 | 2,050 | 405,000 | 3,416.67 |
2000-04-25 | 2,090 | 2,135 | 2,000 | 2,075 | 818,000 | 3,458.33 |
2000-04-24 | 1,973 | 2,115 | 1,973 | 2,050 | 433,000 | 3,416.67 |
2000-04-21 | 2,000 | 2,010 | 1,946 | 1,991 | 324,000 | 3,318.33 |
2000-04-20 | 2,085 | 2,095 | 2,000 | 2,015 | 465,000 | 3,358.33 |
2000-04-19 | 2,050 | 2,125 | 2,040 | 2,085 | 1,238,999 | 3,475 |
2000-04-18 | 1,900 | 1,999 | 1,900 | 1,999 | 1,111,999 | 3,331.67 |
2000-04-17 | 1,780 | 1,890 | 1,780 | 1,890 | 912,000 | 3,150 |
2000-04-14 | 1,889 | 1,960 | 1,880 | 1,960 | 837,000 | 3,266.67 |
2000-04-13 | 1,960 | 1,980 | 1,900 | 1,949 | 1,004,999 | 3,248.33 |
2000-04-12 | 2,070 | 2,110 | 2,045 | 2,080 | 1,369,999 | 3,466.67 |
2000-04-11 | 1,950 | 2,095 | 1,950 | 2,070 | 1,662,999 | 3,450 |
2000-04-10 | 2,000 | 2,045 | 1,960 | 1,962 | 1,953,999 | 3,270 |
2000-04-07 | 1,780 | 1,950 | 1,779 | 1,910 | 2,884,999 | 3,183.33 |
2000-04-06 | 1,740 | 1,770 | 1,721 | 1,761 | 2,915,999 | 2,935 |
2000-04-05 | 1,585 | 1,630 | 1,570 | 1,620 | 784,000 | 2,700 |
2000-04-04 | 1,600 | 1,610 | 1,572 | 1,572 | 721,000 | 2,620 |
2000-04-03 | 1,495 | 1,589 | 1,495 | 1,584 | 888,000 | 2,640 |
2000-03-31 | 1,470 | 1,500 | 1,470 | 1,490 | 145,000 | 2,483.33 |
2000-03-30 | 1,550 | 1,550 | 1,510 | 1,520 | 518,000 | 2,533.33 |
2000-03-29 | 1,500 | 1,555 | 1,500 | 1,530 | 988,000 | 2,550 |
2000-03-28 | 1,500 | 1,510 | 1,480 | 1,510 | 578,000 | 2,516.67 |
2000-03-27 | 1,500 | 1,528 | 1,491 | 1,514 | 818,000 | 2,523.33 |
2000-03-24 | 1,470 | 1,490 | 1,460 | 1,484 | 654,000 | 2,473.33 |
2000-03-23 | 1,434 | 1,460 | 1,420 | 1,450 | 327,000 | 2,416.67 |
2000-03-22 | 1,452 | 1,500 | 1,410 | 1,414 | 1,150,999 | 2,356.67 |
2000-03-21 | 1,468 | 1,471 | 1,400 | 1,432 | 516,000 | 2,386.67 |
2000-03-17 | 1,434 | 1,480 | 1,417 | 1,480 | 1,408,999 | 2,466.67 |
2000-03-16 | 1,356 | 1,415 | 1,325 | 1,414 | 1,731,999 | 2,356.67 |
2000-03-15 | 1,322 | 1,340 | 1,311 | 1,329 | 460,000 | 2,215 |
2000-03-14 | 1,320 | 1,335 | 1,320 | 1,321 | 436,000 | 2,201.67 |
2000-03-13 | 1,360 | 1,368 | 1,310 | 1,315 | 753,000 | 2,191.67 |
2000-03-10 | 1,310 | 1,355 | 1,301 | 1,340 | 1,053,999 | 2,233.33 |
2000-03-09 | 1,270 | 1,319 | 1,270 | 1,301 | 843,000 | 2,168.33 |
2000-03-08 | 1,249 | 1,255 | 1,229 | 1,250 | 265,000 | 2,083.33 |
2000-03-07 | 1,249 | 1,259 | 1,240 | 1,249 | 183,000 | 2,081.67 |
2000-03-06 | 1,260 | 1,281 | 1,245 | 1,249 | 241,000 | 2,081.67 |
2000-03-03 | 1,276 | 1,276 | 1,223 | 1,241 | 163,000 | 2,068.33 |
2000-03-02 | 1,298 | 1,307 | 1,270 | 1,271 | 389,000 | 2,118.33 |
2000-03-01 | 1,280 | 1,280 | 1,252 | 1,270 | 421,000 | 2,116.67 |
2000-02-29 | 1,300 | 1,310 | 1,281 | 1,310 | 958,000 | 2,183.33 |
2000-02-28 | 1,240 | 1,289 | 1,235 | 1,289 | 953,000 | 2,148.33 |
2000-02-25 | 1,162 | 1,235 | 1,158 | 1,230 | 680,000 | 2,050 |
2000-02-24 | 1,145 | 1,152 | 1,130 | 1,142 | 92,000 | 1,903.33 |
2000-02-23 | 1,136 | 1,150 | 1,120 | 1,145 | 352,000 | 1,908.33 |
2000-02-22 | 1,130 | 1,142 | 1,127 | 1,127 | 291,000 | 1,878.33 |
2000-02-21 | 1,116 | 1,136 | 1,116 | 1,127 | 297,000 | 1,878.33 |
2000-02-18 | 1,180 | 1,180 | 1,135 | 1,136 | 213,000 | 1,893.33 |
2000-02-17 | 1,159 | 1,188 | 1,130 | 1,180 | 457,000 | 1,966.67 |
2000-02-16 | 1,182 | 1,189 | 1,165 | 1,174 | 270,000 | 1,956.67 |
2000-02-15 | 1,189 | 1,190 | 1,165 | 1,173 | 378,000 | 1,955 |
2000-02-14 | 1,195 | 1,195 | 1,152 | 1,169 | 548,000 | 1,948.33 |
2000-02-10 | 1,146 | 1,194 | 1,140 | 1,192 | 797,000 | 1,986.67 |
2000-02-09 | 1,144 | 1,144 | 1,124 | 1,140 | 263,000 | 1,900 |
2000-02-08 | 1,161 | 1,170 | 1,122 | 1,130 | 597,000 | 1,883.33 |
2000-02-07 | 1,150 | 1,180 | 1,141 | 1,160 | 627,000 | 1,933.33 |
2000-02-04 | 1,151 | 1,158 | 1,140 | 1,149 | 680,000 | 1,915 |
2000-02-03 | 1,146 | 1,174 | 1,134 | 1,140 | 884,000 | 1,900 |
2000-02-02 | 1,190 | 1,199 | 1,145 | 1,146 | 808,000 | 1,910 |
2000-02-01 | 1,200 | 1,210 | 1,180 | 1,185 | 583,000 | 1,975 |
2000-01-31 | 1,240 | 1,252 | 1,230 | 1,236 | 188,000 | 2,060 |
2000-01-28 | 1,285 | 1,285 | 1,260 | 1,269 | 173,000 | 2,115 |
2000-01-27 | 1,320 | 1,330 | 1,280 | 1,295 | 124,000 | 2,158.33 |
2000-01-26 | 1,310 | 1,310 | 1,291 | 1,310 | 92,000 | 2,183.33 |
2000-01-25 | 1,330 | 1,330 | 1,291 | 1,310 | 191,000 | 2,183.33 |
2000-01-24 | 1,320 | 1,335 | 1,305 | 1,333 | 177,000 | 2,221.67 |
2000-01-21 | 1,354 | 1,354 | 1,292 | 1,319 | 158,000 | 2,198.33 |
2000-01-20 | 1,315 | 1,359 | 1,315 | 1,340 | 525,000 | 2,233.33 |
2000-01-19 | 1,315 | 1,315 | 1,287 | 1,310 | 176,000 | 2,183.33 |
2000-01-18 | 1,364 | 1,365 | 1,311 | 1,311 | 272,000 | 2,185 |
2000-01-17 | 1,300 | 1,380 | 1,281 | 1,359 | 689,000 | 2,265 |
2000-01-14 | 1,320 | 1,320 | 1,250 | 1,260 | 303,000 | 2,100 |
2000-01-13 | 1,280 | 1,315 | 1,279 | 1,300 | 648,000 | 2,166.67 |
2000-01-12 | 1,160 | 1,225 | 1,158 | 1,180 | 206,000 | 1,966.67 |
2000-01-11 | 1,210 | 1,231 | 1,130 | 1,148 | 224,000 | 1,913.33 |
2000-01-07 | 1,100 | 1,135 | 1,100 | 1,110 | 94,000 | 1,850 |
2000-01-06 | 1,161 | 1,179 | 1,094 | 1,100 | 327,000 | 1,833.33 |
2000-01-05 | 1,100 | 1,165 | 1,060 | 1,150 | 144,000 | 1,916.67 |
2000-01-04 | 1,189 | 1,189 | 1,155 | 1,155 | 42,000 | 1,925 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株