6702 富士通(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 | 1,710 | 1,712 | 1,682 | 1,684 | 1,326,000 | 1,684 |
| 2000-12-28 | 1,691 | 1,708 | 1,686 | 1,700 | 2,446,000 | 1,700 |
| 2000-12-27 | 1,686 | 1,687 | 1,666 | 1,683 | 2,704,000 | 1,683 |
| 2000-12-26 | 1,677 | 1,719 | 1,655 | 1,702 | 4,068,000 | 1,702 |
| 2000-12-25 | 1,649 | 1,692 | 1,638 | 1,688 | 5,604,000 | 1,688 |
| 2000-12-22 | 1,662 | 1,668 | 1,554 | 1,595 | 10,956,000 | 1,595 |
| 2000-12-21 | 1,666 | 1,694 | 1,630 | 1,651 | 10,271,000 | 1,651 |
| 2000-12-20 | 1,674 | 1,762 | 1,662 | 1,726 | 6,629,000 | 1,726 |
| 2000-12-19 | 1,720 | 1,728 | 1,690 | 1,705 | 6,797,000 | 1,705 |
| 2000-12-18 | 1,732 | 1,750 | 1,705 | 1,710 | 10,688,000 | 1,710 |
| 2000-12-15 | 1,803 | 1,820 | 1,758 | 1,762 | 10,811,000 | 1,762 |
| 2000-12-14 | 1,901 | 1,915 | 1,865 | 1,873 | 6,295,000 | 1,873 |
| 2000-12-13 | 1,980 | 2,005 | 1,915 | 1,987 | 8,008,000 | 1,987 |
| 2000-12-12 | 1,980 | 2,020 | 1,950 | 1,987 | 8,154,000 | 1,987 |
| 2000-12-11 | 1,916 | 1,967 | 1,910 | 1,967 | 9,587,000 | 1,967 |
| 2000-12-08 | 1,828 | 1,840 | 1,808 | 1,826 | 6,701,000 | 1,826 |
| 2000-12-07 | 1,836 | 1,886 | 1,836 | 1,855 | 3,537,000 | 1,855 |
| 2000-12-06 | 1,894 | 1,905 | 1,864 | 1,866 | 5,758,000 | 1,866 |
| 2000-12-05 | 1,860 | 1,865 | 1,803 | 1,803 | 3,858,000 | 1,803 |
| 2000-12-04 | 1,830 | 1,850 | 1,783 | 1,808 | 3,843,000 | 1,808 |
| 2000-12-01 | 1,750 | 1,857 | 1,750 | 1,837 | 5,576,000 | 1,837 |
| 2000-11-30 | 1,774 | 1,803 | 1,754 | 1,768 | 6,199,000 | 1,768 |
| 2000-11-29 | 1,807 | 1,843 | 1,790 | 1,834 | 4,806,000 | 1,834 |
| 2000-11-28 | 1,910 | 1,915 | 1,865 | 1,867 | 6,484,000 | 1,867 |
| 2000-11-27 | 1,860 | 1,934 | 1,850 | 1,925 | 9,274,000 | 1,925 |
| 2000-11-24 | 1,717 | 1,779 | 1,710 | 1,770 | 7,120,000 | 1,770 |
| 2000-11-22 | 1,739 | 1,755 | 1,686 | 1,687 | 5,201,000 | 1,687 |
| 2000-11-21 | 1,725 | 1,745 | 1,684 | 1,720 | 8,625,000 | 1,720 |
| 2000-11-20 | 1,780 | 1,798 | 1,771 | 1,782 | 3,497,000 | 1,782 |
| 2000-11-17 | 1,805 | 1,846 | 1,791 | 1,809 | 6,516,000 | 1,809 |
| 2000-11-16 | 1,820 | 1,828 | 1,800 | 1,819 | 6,697,000 | 1,819 |
| 2000-11-15 | 1,939 | 1,954 | 1,845 | 1,860 | 9,354,000 | 1,860 |
| 2000-11-14 | 1,920 | 1,932 | 1,895 | 1,909 | 4,315,000 | 1,909 |
| 2000-11-13 | 1,915 | 1,935 | 1,910 | 1,935 | 5,336,000 | 1,935 |
| 2000-11-10 | 1,985 | 2,015 | 1,975 | 2,015 | 5,565,000 | 2,015 |
| 2000-11-09 | 2,110 | 2,120 | 2,050 | 2,050 | 3,888,000 | 2,050 |
| 2000-11-08 | 2,105 | 2,165 | 2,090 | 2,160 | 4,412,000 | 2,160 |
| 2000-11-07 | 2,130 | 2,175 | 2,105 | 2,125 | 9,206,000 | 2,125 |
| 2000-11-06 | 2,050 | 2,110 | 2,035 | 2,100 | 8,421,000 | 2,100 |
| 2000-11-02 | 2,100 | 2,120 | 2,040 | 2,050 | 9,122,000 | 2,050 |
| 2000-11-01 | 2,020 | 2,060 | 2,015 | 2,040 | 5,405,000 | 2,040 |
| 2000-10-31 | 1,930 | 1,960 | 1,907 | 1,944 | 8,933,000 | 1,944 |
| 2000-10-30 | 1,999 | 2,005 | 1,911 | 1,922 | 6,895,000 | 1,922 |
| 2000-10-27 | 2,070 | 2,110 | 1,970 | 1,973 | 13,457,000 | 1,973 |
| 2000-10-26 | 2,050 | 2,125 | 2,015 | 2,050 | 17,817,000 | 2,050 |
| 2000-10-25 | 2,245 | 2,290 | 2,230 | 2,250 | 4,660,000 | 2,250 |
| 2000-10-24 | 2,275 | 2,315 | 2,260 | 2,275 | 2,959,000 | 2,275 |
| 2000-10-23 | 2,360 | 2,370 | 2,265 | 2,290 | 3,840,000 | 2,290 |
| 2000-10-20 | 2,340 | 2,370 | 2,300 | 2,360 | 9,287,000 | 2,360 |
| 2000-10-19 | 2,150 | 2,200 | 2,110 | 2,180 | 8,532,000 | 2,180 |
| 2000-10-18 | 2,140 | 2,145 | 2,085 | 2,100 | 9,460,000 | 2,100 |
| 2000-10-17 | 2,290 | 2,300 | 2,210 | 2,220 | 6,189,000 | 2,220 |
| 2000-10-16 | 2,320 | 2,330 | 2,285 | 2,290 | 7,512,000 | 2,290 |
| 2000-10-13 | 2,190 | 2,230 | 2,160 | 2,200 | 13,658,000 | 2,200 |
| 2000-10-12 | 2,180 | 2,320 | 2,180 | 2,270 | 9,276,000 | 2,270 |
| 2000-10-11 | 2,225 | 2,240 | 2,180 | 2,205 | 10,042,000 | 2,205 |
| 2000-10-10 | 2,310 | 2,365 | 2,305 | 2,325 | 8,659,000 | 2,325 |
| 2000-10-06 | 2,535 | 2,535 | 2,450 | 2,470 | 4,723,000 | 2,470 |
| 2000-10-05 | 2,540 | 2,555 | 2,520 | 2,550 | 5,963,000 | 2,550 |
| 2000-10-04 | 2,465 | 2,555 | 2,455 | 2,530 | 6,784,000 | 2,530 |
| 2000-10-03 | 2,425 | 2,480 | 2,410 | 2,440 | 6,827,000 | 2,440 |
| 2000-10-02 | 2,485 | 2,485 | 2,385 | 2,430 | 8,847,000 | 2,430 |
| 2000-09-29 | 2,560 | 2,585 | 2,505 | 2,510 | 6,674,000 | 2,510 |
| 2000-09-28 | 2,550 | 2,590 | 2,500 | 2,530 | 6,082,000 | 2,530 |
| 2000-09-27 | 2,600 | 2,610 | 2,530 | 2,550 | 8,661,000 | 2,550 |
| 2000-09-26 | 2,705 | 2,710 | 2,670 | 2,685 | 4,485,000 | 2,685 |
| 2000-09-25 | 2,750 | 2,765 | 2,640 | 2,670 | 4,866,000 | 2,670 |
| 2000-09-22 | 2,730 | 2,755 | 2,610 | 2,630 | 9,604,000 | 2,630 |
| 2000-09-21 | 2,860 | 2,880 | 2,840 | 2,845 | 4,263,000 | 2,845 |
| 2000-09-20 | 2,835 | 2,875 | 2,810 | 2,860 | 5,332,000 | 2,860 |
| 2000-09-19 | 2,755 | 2,805 | 2,740 | 2,805 | 7,029,000 | 2,805 |
| 2000-09-18 | 2,850 | 2,850 | 2,780 | 2,790 | 6,146,000 | 2,790 |
| 2000-09-14 | 2,870 | 2,950 | 2,860 | 2,880 | 5,337,000 | 2,880 |
| 2000-09-13 | 2,820 | 2,845 | 2,795 | 2,835 | 5,480,000 | 2,835 |
| 2000-09-12 | 2,860 | 2,875 | 2,795 | 2,815 | 4,752,000 | 2,815 |
| 2000-09-11 | 2,885 | 2,920 | 2,870 | 2,870 | 3,191,000 | 2,870 |
| 2000-09-08 | 2,920 | 2,960 | 2,895 | 2,925 | 6,908,000 | 2,925 |
| 2000-09-07 | 2,895 | 2,910 | 2,850 | 2,885 | 6,191,000 | 2,885 |
| 2000-09-06 | 3,000 | 3,010 | 2,960 | 2,970 | 4,095,000 | 2,970 |
| 2000-09-05 | 3,060 | 3,130 | 3,040 | 3,050 | 2,923,000 | 3,050 |
| 2000-09-04 | 3,180 | 3,180 | 3,040 | 3,060 | 2,797,000 | 3,060 |
| 2000-09-01 | 3,170 | 3,180 | 3,110 | 3,180 | 4,684,000 | 3,180 |
| 2000-08-31 | 3,090 | 3,150 | 3,030 | 3,090 | 4,990,000 | 3,090 |
| 2000-08-30 | 3,090 | 3,130 | 3,010 | 3,010 | 8,653,000 | 3,010 |
| 2000-08-29 | 3,350 | 3,370 | 3,180 | 3,230 | 7,072,000 | 3,230 |
| 2000-08-28 | 3,330 | 3,360 | 3,280 | 3,320 | 5,234,000 | 3,320 |
| 2000-08-25 | 3,320 | 3,380 | 3,250 | 3,330 | 3,830,000 | 3,330 |
| 2000-08-24 | 3,250 | 3,300 | 3,240 | 3,280 | 5,076,000 | 3,280 |
| 2000-08-23 | 3,160 | 3,220 | 3,150 | 3,200 | 3,874,000 | 3,200 |
| 2000-08-22 | 3,170 | 3,180 | 3,120 | 3,170 | 3,456,000 | 3,170 |
| 2000-08-21 | 3,180 | 3,200 | 3,140 | 3,170 | 3,290,000 | 3,170 |
| 2000-08-18 | 3,160 | 3,220 | 3,140 | 3,160 | 5,291,000 | 3,160 |
| 2000-08-17 | 3,070 | 3,180 | 3,050 | 3,140 | 6,820,000 | 3,140 |
| 2000-08-16 | 3,030 | 3,050 | 3,010 | 3,050 | 4,279,000 | 3,050 |
| 2000-08-15 | 3,020 | 3,030 | 2,985 | 3,030 | 5,141,000 | 3,030 |
| 2000-08-14 | 2,965 | 2,970 | 2,930 | 2,960 | 2,810,000 | 2,960 |
| 2000-08-11 | 3,010 | 3,010 | 2,935 | 2,965 | 4,757,000 | 2,965 |
| 2000-08-10 | 2,860 | 3,060 | 2,845 | 3,060 | 11,159,000 | 3,060 |
| 2000-08-09 | 2,800 | 2,815 | 2,740 | 2,780 | 4,142,000 | 2,780 |
| 2000-08-08 | 2,840 | 2,860 | 2,785 | 2,815 | 5,502,000 | 2,815 |
| 2000-08-07 | 2,750 | 2,800 | 2,730 | 2,785 | 6,113,000 | 2,785 |
| 2000-08-04 | 2,850 | 2,875 | 2,790 | 2,810 | 7,025,000 | 2,810 |
| 2000-08-03 | 2,970 | 2,975 | 2,860 | 2,890 | 4,204,000 | 2,890 |
| 2000-08-02 | 3,020 | 3,020 | 2,960 | 2,990 | 2,619,000 | 2,990 |
| 2000-08-01 | 3,080 | 3,100 | 2,970 | 3,030 | 6,786,000 | 3,030 |
| 2000-07-31 | 2,800 | 3,080 | 2,750 | 3,080 | 5,761,000 | 3,080 |
| 2000-07-28 | 2,905 | 2,940 | 2,850 | 2,850 | 5,210,000 | 2,850 |
| 2000-07-27 | 3,000 | 3,010 | 2,950 | 2,980 | 5,376,000 | 2,980 |
| 2000-07-26 | 3,030 | 3,060 | 2,960 | 3,050 | 7,975,000 | 3,050 |
| 2000-07-25 | 3,000 | 3,020 | 2,980 | 3,000 | 8,882,000 | 3,000 |
| 2000-07-24 | 3,160 | 3,180 | 3,050 | 3,100 | 4,394,000 | 3,100 |
| 2000-07-21 | 3,310 | 3,330 | 3,200 | 3,200 | 4,658,000 | 3,200 |
| 2000-07-19 | 3,260 | 3,370 | 3,250 | 3,360 | 5,810,000 | 3,360 |
| 2000-07-18 | 3,420 | 3,430 | 3,340 | 3,360 | 3,561,000 | 3,360 |
| 2000-07-17 | 3,410 | 3,450 | 3,390 | 3,420 | 3,458,000 | 3,420 |
| 2000-07-14 | 3,360 | 3,380 | 3,340 | 3,360 | 3,986,000 | 3,360 |
| 2000-07-13 | 3,380 | 3,380 | 3,300 | 3,310 | 5,305,000 | 3,310 |
| 2000-07-12 | 3,440 | 3,450 | 3,310 | 3,370 | 5,193,000 | 3,370 |
| 2000-07-11 | 3,470 | 3,480 | 3,400 | 3,450 | 4,721,000 | 3,450 |
| 2000-07-10 | 3,510 | 3,530 | 3,440 | 3,490 | 3,924,000 | 3,490 |
| 2000-07-07 | 3,530 | 3,540 | 3,420 | 3,450 | 4,310,000 | 3,450 |
| 2000-07-06 | 3,590 | 3,600 | 3,480 | 3,520 | 7,766,000 | 3,520 |
| 2000-07-05 | 3,730 | 3,750 | 3,680 | 3,750 | 3,400,000 | 3,750 |
| 2000-07-04 | 3,740 | 3,780 | 3,720 | 3,760 | 4,643,000 | 3,760 |
| 2000-07-03 | 3,670 | 3,720 | 3,650 | 3,720 | 3,603,000 | 3,720 |
| 2000-06-30 | 3,650 | 3,690 | 3,610 | 3,670 | 5,179,000 | 3,670 |
| 2000-06-29 | 3,630 | 3,760 | 3,610 | 3,700 | 13,373,000 | 3,700 |
| 2000-06-28 | 3,530 | 3,610 | 3,520 | 3,580 | 7,111,000 | 3,580 |
| 2000-06-27 | 3,490 | 3,550 | 3,470 | 3,550 | 6,570,000 | 3,550 |
| 2000-06-26 | 3,470 | 3,490 | 3,430 | 3,480 | 4,258,000 | 3,480 |
| 2000-06-23 | 3,370 | 3,470 | 3,370 | 3,430 | 4,197,000 | 3,430 |
| 2000-06-22 | 3,520 | 3,530 | 3,410 | 3,420 | 7,592,000 | 3,420 |
| 2000-06-21 | 3,430 | 3,500 | 3,410 | 3,490 | 7,490,000 | 3,490 |
| 2000-06-20 | 3,270 | 3,380 | 3,260 | 3,380 | 5,135,000 | 3,380 |
| 2000-06-19 | 3,160 | 3,210 | 3,150 | 3,200 | 3,183,000 | 3,200 |
| 2000-06-16 | 3,270 | 3,310 | 3,180 | 3,190 | 4,208,000 | 3,190 |
| 2000-06-15 | 3,290 | 3,360 | 3,220 | 3,220 | 3,288,000 | 3,220 |
| 2000-06-14 | 3,360 | 3,360 | 3,260 | 3,290 | 3,990,000 | 3,290 |
| 2000-06-13 | 3,460 | 3,470 | 3,350 | 3,390 | 3,903,000 | 3,390 |
| 2000-06-12 | 3,490 | 3,510 | 3,460 | 3,510 | 8,949,000 | 3,510 |
| 2000-06-09 | 3,300 | 3,400 | 3,290 | 3,400 | 6,231,000 | 3,400 |
| 2000-06-08 | 3,380 | 3,380 | 3,260 | 3,350 | 3,594,000 | 3,350 |
| 2000-06-07 | 3,380 | 3,410 | 3,330 | 3,380 | 8,061,000 | 3,380 |
| 2000-06-06 | 3,300 | 3,400 | 3,280 | 3,380 | 10,871,000 | 3,380 |
| 2000-06-05 | 3,260 | 3,310 | 3,230 | 3,300 | 8,055,000 | 3,300 |
| 2000-06-02 | 3,130 | 3,180 | 3,110 | 3,160 | 5,452,000 | 3,160 |
| 2000-06-01 | 3,020 | 3,080 | 3,000 | 3,080 | 3,552,000 | 3,080 |
| 2000-05-31 | 3,170 | 3,170 | 3,050 | 3,050 | 4,584,000 | 3,050 |
| 2000-05-30 | 2,990 | 3,090 | 2,985 | 3,070 | 4,741,000 | 3,070 |
| 2000-05-29 | 2,900 | 2,935 | 2,900 | 2,930 | 3,039,000 | 2,930 |
| 2000-05-26 | 2,855 | 2,910 | 2,820 | 2,875 | 4,497,000 | 2,875 |
| 2000-05-25 | 2,950 | 2,990 | 2,850 | 2,855 | 3,977,000 | 2,855 |
| 2000-05-24 | 2,920 | 2,975 | 2,850 | 2,890 | 5,274,000 | 2,890 |
| 2000-05-23 | 3,000 | 3,050 | 2,975 | 3,000 | 5,720,000 | 3,000 |
| 2000-05-22 | 2,980 | 2,990 | 2,890 | 2,955 | 5,539,000 | 2,955 |
| 2000-05-19 | 3,050 | 3,080 | 3,000 | 3,080 | 3,756,000 | 3,080 |
| 2000-05-18 | 3,090 | 3,130 | 3,000 | 3,130 | 4,180,000 | 3,130 |
| 2000-05-17 | 3,200 | 3,210 | 3,100 | 3,100 | 3,666,000 | 3,100 |
| 2000-05-16 | 3,110 | 3,180 | 3,090 | 3,120 | 4,152,000 | 3,120 |
| 2000-05-15 | 3,060 | 3,140 | 3,040 | 3,070 | 4,028,000 | 3,070 |
| 2000-05-12 | 3,090 | 3,100 | 3,000 | 3,000 | 4,608,000 | 3,000 |
| 2000-05-11 | 3,030 | 3,060 | 2,945 | 3,000 | 7,598,000 | 3,000 |
| 2000-05-10 | 3,120 | 3,200 | 3,090 | 3,160 | 5,940,000 | 3,160 |
| 2000-05-09 | 3,210 | 3,220 | 3,130 | 3,180 | 3,932,000 | 3,180 |
| 2000-05-08 | 3,350 | 3,370 | 3,290 | 3,310 | 7,061,000 | 3,310 |
| 2000-05-02 | 3,400 | 3,420 | 3,300 | 3,300 | 7,014,000 | 3,300 |
| 2000-05-01 | 3,180 | 3,340 | 3,160 | 3,340 | 10,325,000 | 3,340 |
| 2000-04-28 | 3,040 | 3,110 | 3,040 | 3,060 | 4,642,000 | 3,060 |
| 2000-04-27 | 3,040 | 3,100 | 3,000 | 3,000 | 4,403,000 | 3,000 |
| 2000-04-26 | 3,150 | 3,220 | 3,060 | 3,140 | 7,800,000 | 3,140 |
| 2000-04-25 | 3,100 | 3,100 | 2,995 | 3,050 | 3,983,000 | 3,050 |
| 2000-04-24 | 3,050 | 3,120 | 3,020 | 3,090 | 3,520,000 | 3,090 |
| 2000-04-21 | 2,955 | 3,080 | 2,935 | 3,000 | 7,327,000 | 3,000 |
| 2000-04-20 | 2,865 | 3,150 | 2,840 | 2,955 | 7,952,000 | 2,955 |
| 2000-04-19 | 2,930 | 3,010 | 2,900 | 2,945 | 9,343,000 | 2,945 |
| 2000-04-18 | 2,755 | 2,815 | 2,690 | 2,810 | 7,514,000 | 2,810 |
| 2000-04-17 | 2,530 | 2,660 | 2,530 | 2,595 | 11,071,000 | 2,595 |
| 2000-04-14 | 2,950 | 3,020 | 2,910 | 2,930 | 7,989,000 | 2,930 |
| 2000-04-13 | 3,100 | 3,130 | 2,990 | 3,000 | 7,003,000 | 3,000 |
| 2000-04-12 | 3,300 | 3,300 | 3,170 | 3,230 | 5,340,000 | 3,230 |
| 2000-04-11 | 3,200 | 3,440 | 3,190 | 3,320 | 13,727,000 | 3,320 |
| 2000-04-10 | 3,140 | 3,230 | 3,130 | 3,200 | 5,113,000 | 3,200 |
| 2000-04-07 | 3,050 | 3,130 | 3,010 | 3,060 | 5,752,000 | 3,060 |
| 2000-04-06 | 3,180 | 3,200 | 3,090 | 3,100 | 3,189,000 | 3,100 |
| 2000-04-05 | 3,150 | 3,240 | 3,090 | 3,180 | 5,351,000 | 3,180 |
| 2000-04-04 | 3,380 | 3,380 | 3,230 | 3,250 | 5,349,000 | 3,250 |
| 2000-04-03 | 3,200 | 3,360 | 3,170 | 3,330 | 6,218,000 | 3,330 |
| 2000-03-31 | 3,200 | 3,220 | 3,120 | 3,150 | 4,651,000 | 3,150 |
| 2000-03-30 | 3,310 | 3,310 | 3,200 | 3,250 | 5,344,000 | 3,250 |
| 2000-03-29 | 3,130 | 3,300 | 3,130 | 3,260 | 7,175,000 | 3,260 |
| 2000-03-28 | 2,990 | 3,100 | 2,980 | 3,100 | 6,128,000 | 3,100 |
| 2000-03-27 | 2,990 | 3,000 | 2,890 | 2,990 | 6,580,000 | 2,990 |
| 2000-03-24 | 2,980 | 3,070 | 2,980 | 3,050 | 5,529,000 | 3,050 |
| 2000-03-23 | 3,000 | 3,140 | 2,985 | 3,130 | 9,574,000 | 3,130 |
| 2000-03-22 | 3,020 | 3,040 | 2,855 | 2,935 | 10,843,000 | 2,935 |
| 2000-03-21 | 3,100 | 3,100 | 2,995 | 3,050 | 7,010,000 | 3,050 |
| 2000-03-17 | 3,200 | 3,270 | 3,120 | 3,150 | 9,843,000 | 3,150 |
| 2000-03-16 | 2,990 | 3,080 | 2,920 | 3,070 | 14,074,000 | 3,070 |
| 2000-03-15 | 3,050 | 3,150 | 3,040 | 3,090 | 11,151,000 | 3,090 |
| 2000-03-14 | 3,120 | 3,310 | 3,110 | 3,190 | 7,540,000 | 3,190 |
| 2000-03-13 | 3,370 | 3,420 | 3,100 | 3,120 | 10,973,000 | 3,120 |
| 2000-03-10 | 3,420 | 3,440 | 3,340 | 3,390 | 9,478,000 | 3,390 |
| 2000-03-09 | 3,540 | 3,560 | 3,360 | 3,390 | 9,344,000 | 3,390 |
| 2000-03-08 | 3,730 | 3,760 | 3,530 | 3,590 | 6,657,000 | 3,590 |
| 2000-03-07 | 3,740 | 3,810 | 3,690 | 3,780 | 5,241,000 | 3,780 |
| 2000-03-06 | 3,840 | 3,970 | 3,710 | 3,720 | 14,255,000 | 3,720 |
| 2000-03-03 | 3,780 | 3,810 | 3,730 | 3,760 | 5,119,000 | 3,760 |
| 2000-03-02 | 3,790 | 3,900 | 3,740 | 3,800 | 9,410,000 | 3,800 |
| 2000-03-01 | 3,700 | 3,820 | 3,660 | 3,770 | 11,169,000 | 3,770 |
| 2000-02-29 | 3,670 | 3,670 | 3,620 | 3,650 | 4,146,000 | 3,650 |
| 2000-02-28 | 3,530 | 3,650 | 3,510 | 3,620 | 6,961,000 | 3,620 |
| 2000-02-25 | 3,450 | 3,530 | 3,430 | 3,530 | 6,104,000 | 3,530 |
| 2000-02-24 | 3,410 | 3,420 | 3,370 | 3,400 | 5,657,000 | 3,400 |
| 2000-02-23 | 3,350 | 3,370 | 3,260 | 3,340 | 8,206,000 | 3,340 |
| 2000-02-22 | 3,500 | 3,520 | 3,390 | 3,400 | 5,222,000 | 3,400 |
| 2000-02-21 | 3,490 | 3,500 | 3,450 | 3,470 | 4,361,000 | 3,470 |
| 2000-02-18 | 3,500 | 3,580 | 3,500 | 3,530 | 6,943,000 | 3,530 |
| 2000-02-17 | 3,500 | 3,520 | 3,430 | 3,460 | 8,306,000 | 3,460 |
| 2000-02-16 | 3,650 | 3,650 | 3,490 | 3,570 | 6,654,000 | 3,570 |
| 2000-02-15 | 3,740 | 3,750 | 3,580 | 3,600 | 4,571,000 | 3,600 |
| 2000-02-14 | 3,740 | 3,750 | 3,700 | 3,700 | 3,901,000 | 3,700 |
| 2000-02-10 | 3,780 | 3,790 | 3,700 | 3,730 | 3,888,000 | 3,730 |
| 2000-02-09 | 3,800 | 3,800 | 3,750 | 3,790 | 3,628,000 | 3,790 |
| 2000-02-08 | 3,790 | 3,810 | 3,730 | 3,730 | 5,724,000 | 3,730 |
| 2000-02-07 | 3,800 | 3,830 | 3,750 | 3,790 | 3,867,000 | 3,790 |
| 2000-02-04 | 3,900 | 3,930 | 3,750 | 3,760 | 6,138,000 | 3,760 |
| 2000-02-03 | 3,880 | 3,920 | 3,760 | 3,850 | 5,036,000 | 3,850 |
| 2000-02-02 | 4,000 | 4,000 | 3,840 | 3,840 | 5,553,000 | 3,840 |
| 2000-02-01 | 3,920 | 3,930 | 3,850 | 3,890 | 3,840,000 | 3,890 |
| 2000-01-31 | 3,950 | 3,990 | 3,940 | 3,970 | 3,078,000 | 3,970 |
| 2000-01-28 | 3,990 | 4,020 | 3,950 | 4,000 | 5,603,000 | 4,000 |
| 2000-01-27 | 3,900 | 3,980 | 3,890 | 3,940 | 5,119,000 | 3,940 |
| 2000-01-26 | 3,880 | 3,880 | 3,810 | 3,850 | 3,173,000 | 3,850 |
| 2000-01-25 | 3,790 | 3,890 | 3,720 | 3,810 | 6,553,000 | 3,810 |
| 2000-01-24 | 3,760 | 3,860 | 3,750 | 3,830 | 7,014,000 | 3,830 |
| 2000-01-21 | 3,660 | 3,730 | 3,570 | 3,730 | 8,293,000 | 3,730 |
| 2000-01-20 | 3,720 | 3,790 | 3,620 | 3,660 | 10,912,000 | 3,660 |
| 2000-01-19 | 3,940 | 3,970 | 3,790 | 3,820 | 4,807,000 | 3,820 |
| 2000-01-18 | 3,990 | 4,000 | 3,900 | 3,980 | 3,599,000 | 3,980 |
| 2000-01-17 | 4,060 | 4,090 | 3,960 | 4,030 | 3,825,000 | 4,030 |
| 2000-01-14 | 4,110 | 4,160 | 3,950 | 4,000 | 6,351,000 | 4,000 |
| 2000-01-13 | 4,040 | 4,100 | 3,980 | 4,010 | 4,804,000 | 4,010 |
| 2000-01-12 | 4,100 | 4,180 | 4,050 | 4,090 | 7,923,000 | 4,090 |
| 2000-01-11 | 4,200 | 4,310 | 4,130 | 4,300 | 12,841,000 | 4,300 |
| 2000-01-07 | 3,800 | 3,900 | 3,740 | 3,820 | 13,990,000 | 3,820 |
| 2000-01-06 | 4,230 | 4,260 | 3,860 | 3,860 | 12,636,000 | 3,860 |
| 2000-01-05 | 4,280 | 4,370 | 4,230 | 4,230 | 10,998,000 | 4,230 |
| 2000-01-04 | 4,910 | 5,030 | 4,650 | 4,730 | 9,745,000 | 4,730 |
分割・併合履歴 ： [2024-03-28]1株→10株 [2018-09-26]1株→0.1株 [1986-03-27]1株→1.08株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
