8219 青山商事(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 | 816 | 828 | 812 | 818 | 7,400 | 818 |
| 2000-12-28 | 804 | 810 | 804 | 810 | 66,200 | 810 |
| 2000-12-27 | 806 | 809 | 805 | 807 | 9,800 | 807 |
| 2000-12-26 | 808 | 812 | 802 | 810 | 17,900 | 810 |
| 2000-12-25 | 800 | 816 | 800 | 810 | 19,600 | 810 |
| 2000-12-22 | 795 | 802 | 789 | 799 | 15,800 | 799 |
| 2000-12-21 | 775 | 798 | 775 | 795 | 46,400 | 795 |
| 2000-12-20 | 780 | 793 | 777 | 783 | 30,300 | 783 |
| 2000-12-19 | 790 | 790 | 785 | 786 | 10,500 | 786 |
| 2000-12-18 | 781 | 792 | 780 | 790 | 75,200 | 790 |
| 2000-12-15 | 800 | 805 | 782 | 782 | 30,600 | 782 |
| 2000-12-14 | 800 | 803 | 790 | 790 | 12,300 | 790 |
| 2000-12-13 | 810 | 810 | 790 | 800 | 28,200 | 800 |
| 2000-12-12 | 818 | 818 | 810 | 815 | 17,900 | 815 |
| 2000-12-11 | 818 | 818 | 816 | 817 | 11,300 | 817 |
| 2000-12-08 | 800 | 820 | 800 | 818 | 95,100 | 818 |
| 2000-12-07 | 815 | 815 | 805 | 805 | 13,700 | 805 |
| 2000-12-06 | 818 | 818 | 810 | 810 | 29,000 | 810 |
| 2000-12-05 | 811 | 817 | 805 | 810 | 21,200 | 810 |
| 2000-12-04 | 808 | 812 | 803 | 804 | 10,600 | 804 |
| 2000-12-01 | 795 | 800 | 780 | 788 | 36,100 | 788 |
| 2000-11-30 | 797 | 800 | 790 | 790 | 16,700 | 790 |
| 2000-11-29 | 810 | 810 | 781 | 797 | 40,200 | 797 |
| 2000-11-28 | 818 | 818 | 810 | 810 | 29,300 | 810 |
| 2000-11-27 | 802 | 818 | 802 | 818 | 57,100 | 818 |
| 2000-11-24 | 800 | 818 | 800 | 803 | 27,200 | 803 |
| 2000-11-22 | 818 | 818 | 791 | 800 | 26,500 | 800 |
| 2000-11-21 | 820 | 820 | 793 | 806 | 41,900 | 806 |
| 2000-11-20 | 856 | 856 | 805 | 820 | 51,300 | 820 |
| 2000-11-17 | 860 | 860 | 858 | 858 | 17,200 | 858 |
| 2000-11-16 | 860 | 862 | 855 | 859 | 11,800 | 859 |
| 2000-11-15 | 890 | 890 | 851 | 855 | 19,900 | 855 |
| 2000-11-14 | 885 | 893 | 877 | 885 | 3,900 | 885 |
| 2000-11-13 | 890 | 892 | 882 | 885 | 8,000 | 885 |
| 2000-11-10 | 890 | 904 | 870 | 895 | 36,200 | 895 |
| 2000-11-09 | 914 | 914 | 891 | 891 | 9,900 | 891 |
| 2000-11-08 | 920 | 949 | 893 | 895 | 57,500 | 895 |
| 2000-11-07 | 891 | 950 | 891 | 900 | 94,600 | 900 |
| 2000-11-06 | 890 | 904 | 881 | 890 | 31,700 | 890 |
| 2000-11-02 | 900 | 903 | 887 | 890 | 17,100 | 890 |
| 2000-11-01 | 897 | 913 | 888 | 890 | 22,000 | 890 |
| 2000-10-31 | 903 | 903 | 881 | 888 | 22,000 | 888 |
| 2000-10-30 | 925 | 925 | 880 | 893 | 24,500 | 893 |
| 2000-10-27 | 900 | 934 | 900 | 920 | 38,800 | 920 |
| 2000-10-26 | 889 | 889 | 860 | 880 | 22,500 | 880 |
| 2000-10-25 | 860 | 890 | 860 | 885 | 27,800 | 885 |
| 2000-10-24 | 865 | 889 | 865 | 865 | 29,400 | 865 |
| 2000-10-23 | 895 | 895 | 860 | 860 | 49,600 | 860 |
| 2000-10-20 | 953 | 953 | 925 | 925 | 23,500 | 925 |
| 2000-10-19 | 900 | 910 | 899 | 903 | 38,000 | 903 |
| 2000-10-18 | 920 | 920 | 893 | 893 | 31,500 | 893 |
| 2000-10-17 | 910 | 935 | 908 | 910 | 20,900 | 910 |
| 2000-10-16 | 943 | 960 | 910 | 910 | 40,700 | 910 |
| 2000-10-13 | 900 | 920 | 890 | 903 | 77,900 | 903 |
| 2000-10-12 | 908 | 922 | 890 | 910 | 100,200 | 910 |
| 2000-10-11 | 970 | 970 | 910 | 928 | 69,000 | 928 |
| 2000-10-10 | 1,010 | 1,010 | 972 | 980 | 70,700 | 980 |
| 2000-10-06 | 1,030 | 1,032 | 1,020 | 1,020 | 12,800 | 1,020 |
| 2000-10-05 | 1,030 | 1,038 | 1,013 | 1,013 | 16,900 | 1,013 |
| 2000-10-04 | 1,042 | 1,050 | 1,010 | 1,010 | 17,500 | 1,010 |
| 2000-10-03 | 1,040 | 1,052 | 1,020 | 1,022 | 30,400 | 1,022 |
| 2000-10-02 | 1,027 | 1,032 | 1,000 | 1,028 | 15,400 | 1,028 |
| 2000-09-29 | 990 | 1,001 | 970 | 997 | 49,000 | 997 |
| 2000-09-28 | 1,030 | 1,030 | 999 | 1,015 | 72,300 | 1,015 |
| 2000-09-27 | 1,025 | 1,041 | 1,001 | 1,012 | 53,400 | 1,012 |
| 2000-09-26 | 1,070 | 1,070 | 1,045 | 1,045 | 39,400 | 1,045 |
| 2000-09-25 | 1,072 | 1,080 | 1,058 | 1,064 | 69,600 | 1,064 |
| 2000-09-22 | 1,064 | 1,070 | 1,050 | 1,057 | 85,400 | 1,057 |
| 2000-09-21 | 1,078 | 1,078 | 1,055 | 1,064 | 72,300 | 1,064 |
| 2000-09-20 | 1,080 | 1,080 | 1,047 | 1,058 | 154,700 | 1,058 |
| 2000-09-19 | 1,093 | 1,093 | 1,060 | 1,072 | 63,200 | 1,072 |
| 2000-09-18 | 1,119 | 1,120 | 1,075 | 1,085 | 85,300 | 1,085 |
| 2000-09-14 | 1,160 | 1,160 | 1,121 | 1,128 | 67,700 | 1,128 |
| 2000-09-13 | 1,181 | 1,181 | 1,150 | 1,156 | 78,200 | 1,156 |
| 2000-09-12 | 1,235 | 1,235 | 1,201 | 1,201 | 102,500 | 1,201 |
| 2000-09-11 | 1,300 | 1,300 | 1,270 | 1,275 | 42,100 | 1,275 |
| 2000-09-08 | 1,301 | 1,306 | 1,275 | 1,284 | 75,600 | 1,284 |
| 2000-09-07 | 1,330 | 1,330 | 1,310 | 1,311 | 25,900 | 1,311 |
| 2000-09-06 | 1,355 | 1,355 | 1,325 | 1,325 | 13,500 | 1,325 |
| 2000-09-05 | 1,338 | 1,340 | 1,300 | 1,315 | 41,100 | 1,315 |
| 2000-09-04 | 1,410 | 1,410 | 1,352 | 1,378 | 14,100 | 1,378 |
| 2000-09-01 | 1,445 | 1,450 | 1,403 | 1,403 | 19,500 | 1,403 |
| 2000-08-31 | 1,480 | 1,481 | 1,445 | 1,445 | 6,500 | 1,445 |
| 2000-08-30 | 1,518 | 1,518 | 1,500 | 1,500 | 4,700 | 1,500 |
| 2000-08-29 | 1,540 | 1,550 | 1,540 | 1,540 | 6,100 | 1,540 |
| 2000-08-28 | 1,540 | 1,550 | 1,521 | 1,540 | 5,100 | 1,540 |
| 2000-08-25 | 1,540 | 1,549 | 1,520 | 1,542 | 11,100 | 1,542 |
| 2000-08-24 | 1,550 | 1,550 | 1,515 | 1,515 | 5,000 | 1,515 |
| 2000-08-23 | 1,515 | 1,541 | 1,515 | 1,541 | 3,000 | 1,541 |
| 2000-08-22 | 1,525 | 1,550 | 1,520 | 1,545 | 7,000 | 1,545 |
| 2000-08-21 | 1,550 | 1,550 | 1,500 | 1,549 | 8,200 | 1,549 |
| 2000-08-18 | 1,493 | 1,540 | 1,493 | 1,520 | 7,600 | 1,520 |
| 2000-08-17 | 1,481 | 1,500 | 1,481 | 1,493 | 2,200 | 1,493 |
| 2000-08-16 | 1,490 | 1,500 | 1,480 | 1,480 | 7,500 | 1,480 |
| 2000-08-15 | 1,481 | 1,499 | 1,481 | 1,490 | 11,200 | 1,490 |
| 2000-08-14 | 1,480 | 1,498 | 1,461 | 1,480 | 8,600 | 1,480 |
| 2000-08-11 | 1,500 | 1,520 | 1,500 | 1,500 | 9,500 | 1,500 |
| 2000-08-10 | 1,492 | 1,535 | 1,492 | 1,523 | 2,300 | 1,523 |
| 2000-08-09 | 1,515 | 1,527 | 1,499 | 1,501 | 12,200 | 1,501 |
| 2000-08-08 | 1,511 | 1,515 | 1,511 | 1,515 | 800 | 1,515 |
| 2000-08-07 | 1,520 | 1,569 | 1,520 | 1,569 | 4,100 | 1,569 |
| 2000-08-04 | 1,570 | 1,579 | 1,511 | 1,569 | 13,600 | 1,569 |
| 2000-08-03 | 1,501 | 1,570 | 1,500 | 1,570 | 12,500 | 1,570 |
| 2000-08-02 | 1,502 | 1,530 | 1,502 | 1,511 | 4,900 | 1,511 |
| 2000-08-01 | 1,500 | 1,620 | 1,500 | 1,620 | 14,800 | 1,620 |
| 2000-07-31 | 1,527 | 1,530 | 1,500 | 1,510 | 12,600 | 1,510 |
| 2000-07-28 | 1,571 | 1,571 | 1,541 | 1,557 | 12,900 | 1,557 |
| 2000-07-27 | 1,636 | 1,636 | 1,550 | 1,601 | 11,700 | 1,601 |
| 2000-07-26 | 1,560 | 1,645 | 1,560 | 1,606 | 8,100 | 1,606 |
| 2000-07-25 | 1,600 | 1,639 | 1,580 | 1,610 | 15,400 | 1,610 |
| 2000-07-24 | 1,670 | 1,670 | 1,560 | 1,620 | 13,700 | 1,620 |
| 2000-07-21 | 1,630 | 1,680 | 1,630 | 1,679 | 62,500 | 1,679 |
| 2000-07-19 | 1,580 | 1,601 | 1,540 | 1,601 | 26,100 | 1,601 |
| 2000-07-18 | 1,650 | 1,650 | 1,572 | 1,580 | 6,600 | 1,580 |
| 2000-07-17 | 1,640 | 1,640 | 1,610 | 1,629 | 10,100 | 1,629 |
| 2000-07-14 | 1,569 | 1,620 | 1,569 | 1,590 | 4,600 | 1,590 |
| 2000-07-13 | 1,570 | 1,610 | 1,570 | 1,580 | 24,500 | 1,580 |
| 2000-07-12 | 1,600 | 1,605 | 1,580 | 1,600 | 25,600 | 1,600 |
| 2000-07-11 | 1,620 | 1,620 | 1,600 | 1,620 | 8,300 | 1,620 |
| 2000-07-10 | 1,628 | 1,640 | 1,614 | 1,633 | 14,100 | 1,633 |
| 2000-07-07 | 1,600 | 1,628 | 1,599 | 1,628 | 15,300 | 1,628 |
| 2000-07-06 | 1,700 | 1,700 | 1,601 | 1,618 | 26,000 | 1,618 |
| 2000-07-05 | 1,699 | 1,710 | 1,670 | 1,698 | 23,000 | 1,698 |
| 2000-07-04 | 1,750 | 1,830 | 1,700 | 1,700 | 110,000 | 1,700 |
| 2000-07-03 | 1,576 | 1,750 | 1,570 | 1,695 | 123,100 | 1,695 |
| 2000-06-30 | 1,418 | 1,530 | 1,418 | 1,502 | 92,800 | 1,502 |
| 2000-06-29 | 1,420 | 1,438 | 1,413 | 1,438 | 13,200 | 1,438 |
| 2000-06-28 | 1,380 | 1,430 | 1,380 | 1,420 | 13,700 | 1,420 |
| 2000-06-27 | 1,400 | 1,401 | 1,360 | 1,375 | 8,500 | 1,375 |
| 2000-06-26 | 1,420 | 1,423 | 1,400 | 1,402 | 8,000 | 1,402 |
| 2000-06-23 | 1,420 | 1,425 | 1,410 | 1,415 | 16,100 | 1,415 |
| 2000-06-22 | 1,420 | 1,430 | 1,410 | 1,420 | 21,000 | 1,420 |
| 2000-06-21 | 1,390 | 1,418 | 1,390 | 1,408 | 16,700 | 1,408 |
| 2000-06-20 | 1,310 | 1,400 | 1,310 | 1,397 | 28,200 | 1,397 |
| 2000-06-19 | 1,340 | 1,340 | 1,305 | 1,326 | 17,800 | 1,326 |
| 2000-06-16 | 1,329 | 1,345 | 1,310 | 1,340 | 6,000 | 1,340 |
| 2000-06-15 | 1,325 | 1,345 | 1,309 | 1,329 | 26,700 | 1,329 |
| 2000-06-14 | 1,380 | 1,380 | 1,320 | 1,345 | 26,300 | 1,345 |
| 2000-06-13 | 1,385 | 1,401 | 1,383 | 1,383 | 19,800 | 1,383 |
| 2000-06-12 | 1,429 | 1,429 | 1,371 | 1,394 | 22,000 | 1,394 |
| 2000-06-09 | 1,421 | 1,443 | 1,421 | 1,440 | 37,600 | 1,440 |
| 2000-06-08 | 1,390 | 1,436 | 1,390 | 1,421 | 17,600 | 1,421 |
| 2000-06-07 | 1,382 | 1,407 | 1,369 | 1,390 | 17,000 | 1,390 |
| 2000-06-06 | 1,398 | 1,400 | 1,378 | 1,378 | 29,600 | 1,378 |
| 2000-06-05 | 1,340 | 1,378 | 1,330 | 1,378 | 25,200 | 1,378 |
| 2000-06-02 | 1,321 | 1,357 | 1,300 | 1,300 | 53,700 | 1,300 |
| 2000-06-01 | 1,291 | 1,320 | 1,270 | 1,318 | 33,400 | 1,318 |
| 2000-05-31 | 1,323 | 1,340 | 1,271 | 1,285 | 42,700 | 1,285 |
| 2000-05-30 | 1,330 | 1,350 | 1,312 | 1,323 | 23,200 | 1,323 |
| 2000-05-29 | 1,320 | 1,347 | 1,310 | 1,321 | 8,200 | 1,321 |
| 2000-05-26 | 1,350 | 1,350 | 1,310 | 1,330 | 22,200 | 1,330 |
| 2000-05-25 | 1,340 | 1,350 | 1,330 | 1,330 | 36,700 | 1,330 |
| 2000-05-24 | 1,340 | 1,350 | 1,332 | 1,340 | 15,000 | 1,340 |
| 2000-05-23 | 1,340 | 1,360 | 1,330 | 1,340 | 8,400 | 1,340 |
| 2000-05-22 | 1,352 | 1,365 | 1,340 | 1,345 | 39,100 | 1,345 |
| 2000-05-19 | 1,392 | 1,392 | 1,350 | 1,380 | 32,200 | 1,380 |
| 2000-05-18 | 1,428 | 1,429 | 1,370 | 1,372 | 24,700 | 1,372 |
| 2000-05-17 | 1,499 | 1,499 | 1,410 | 1,445 | 29,100 | 1,445 |
| 2000-05-16 | 1,480 | 1,500 | 1,459 | 1,499 | 74,600 | 1,499 |
| 2000-05-15 | 1,340 | 1,479 | 1,340 | 1,420 | 52,900 | 1,420 |
| 2000-05-12 | 1,350 | 1,350 | 1,305 | 1,323 | 79,300 | 1,323 |
| 2000-05-11 | 1,399 | 1,399 | 1,350 | 1,355 | 22,300 | 1,355 |
| 2000-05-10 | 1,404 | 1,410 | 1,385 | 1,410 | 25,800 | 1,410 |
| 2000-05-09 | 1,451 | 1,453 | 1,425 | 1,444 | 19,100 | 1,444 |
| 2000-05-08 | 1,464 | 1,499 | 1,464 | 1,495 | 13,600 | 1,495 |
| 2000-05-02 | 1,400 | 1,460 | 1,400 | 1,460 | 9,300 | 1,460 |
| 2000-05-01 | 1,442 | 1,450 | 1,390 | 1,450 | 15,200 | 1,450 |
| 2000-04-28 | 1,461 | 1,461 | 1,390 | 1,410 | 15,800 | 1,410 |
| 2000-04-27 | 1,480 | 1,480 | 1,401 | 1,401 | 15,600 | 1,401 |
| 2000-04-26 | 1,509 | 1,525 | 1,475 | 1,475 | 16,900 | 1,475 |
| 2000-04-25 | 1,425 | 1,500 | 1,425 | 1,490 | 36,000 | 1,490 |
| 2000-04-24 | 1,355 | 1,400 | 1,355 | 1,385 | 12,900 | 1,385 |
| 2000-04-21 | 1,394 | 1,420 | 1,355 | 1,355 | 18,800 | 1,355 |
| 2000-04-20 | 1,380 | 1,415 | 1,371 | 1,374 | 17,800 | 1,374 |
| 2000-04-19 | 1,370 | 1,410 | 1,370 | 1,371 | 9,000 | 1,371 |
| 2000-04-18 | 1,430 | 1,430 | 1,350 | 1,370 | 31,900 | 1,370 |
| 2000-04-17 | 1,381 | 1,400 | 1,350 | 1,350 | 34,800 | 1,350 |
| 2000-04-14 | 1,449 | 1,500 | 1,449 | 1,461 | 27,100 | 1,461 |
| 2000-04-13 | 1,440 | 1,459 | 1,431 | 1,459 | 23,700 | 1,459 |
| 2000-04-12 | 1,399 | 1,444 | 1,399 | 1,440 | 35,900 | 1,440 |
| 2000-04-11 | 1,426 | 1,434 | 1,400 | 1,419 | 47,900 | 1,419 |
| 2000-04-10 | 1,486 | 1,500 | 1,400 | 1,406 | 93,400 | 1,406 |
| 2000-04-07 | 1,504 | 1,564 | 1,482 | 1,483 | 40,100 | 1,483 |
| 2000-04-06 | 1,590 | 1,590 | 1,480 | 1,480 | 28,700 | 1,480 |
| 2000-04-05 | 1,580 | 1,594 | 1,560 | 1,593 | 13,300 | 1,593 |
| 2000-04-04 | 1,590 | 1,598 | 1,560 | 1,580 | 10,400 | 1,580 |
| 2000-04-03 | 1,566 | 1,600 | 1,550 | 1,570 | 25,500 | 1,570 |
| 2000-03-31 | 1,570 | 1,599 | 1,555 | 1,556 | 16,400 | 1,556 |
| 2000-03-30 | 1,590 | 1,600 | 1,565 | 1,590 | 25,500 | 1,590 |
| 2000-03-29 | 1,530 | 1,580 | 1,530 | 1,560 | 24,500 | 1,560 |
| 2000-03-28 | 1,605 | 1,630 | 1,500 | 1,500 | 27,900 | 1,500 |
| 2000-03-27 | 1,500 | 1,623 | 1,500 | 1,580 | 70,100 | 1,580 |
| 2000-03-24 | 1,420 | 1,460 | 1,405 | 1,460 | 37,300 | 1,460 |
| 2000-03-23 | 1,420 | 1,420 | 1,390 | 1,400 | 68,500 | 1,400 |
| 2000-03-22 | 1,418 | 1,434 | 1,350 | 1,400 | 60,400 | 1,400 |
| 2000-03-21 | 1,340 | 1,340 | 1,302 | 1,338 | 81,900 | 1,338 |
| 2000-03-17 | 1,350 | 1,360 | 1,296 | 1,324 | 80,400 | 1,324 |
| 2000-03-16 | 1,380 | 1,380 | 1,315 | 1,330 | 70,800 | 1,330 |
| 2000-03-15 | 1,400 | 1,400 | 1,350 | 1,400 | 22,900 | 1,400 |
| 2000-03-14 | 1,382 | 1,419 | 1,350 | 1,381 | 78,100 | 1,381 |
| 2000-03-13 | 1,500 | 1,500 | 1,450 | 1,462 | 13,800 | 1,462 |
| 2000-03-10 | 1,450 | 1,500 | 1,450 | 1,500 | 87,800 | 1,500 |
| 2000-03-09 | 1,450 | 1,490 | 1,450 | 1,470 | 27,100 | 1,470 |
| 2000-03-08 | 1,510 | 1,510 | 1,450 | 1,465 | 44,600 | 1,465 |
| 2000-03-07 | 1,500 | 1,501 | 1,480 | 1,490 | 24,200 | 1,490 |
| 2000-03-06 | 1,505 | 1,530 | 1,500 | 1,500 | 48,700 | 1,500 |
| 2000-03-03 | 1,505 | 1,540 | 1,505 | 1,510 | 24,100 | 1,510 |
| 2000-03-02 | 1,541 | 1,541 | 1,501 | 1,505 | 36,100 | 1,505 |
| 2000-03-01 | 1,600 | 1,630 | 1,510 | 1,511 | 33,100 | 1,511 |
| 2000-02-29 | 1,620 | 1,640 | 1,600 | 1,600 | 17,900 | 1,600 |
| 2000-02-28 | 1,670 | 1,690 | 1,620 | 1,640 | 19,100 | 1,640 |
| 2000-02-25 | 1,588 | 1,700 | 1,588 | 1,700 | 35,100 | 1,700 |
| 2000-02-24 | 1,563 | 1,620 | 1,550 | 1,600 | 31,300 | 1,600 |
| 2000-02-23 | 1,471 | 1,570 | 1,450 | 1,524 | 44,300 | 1,524 |
| 2000-02-22 | 1,510 | 1,510 | 1,450 | 1,451 | 70,600 | 1,451 |
| 2000-02-21 | 1,616 | 1,620 | 1,510 | 1,530 | 36,700 | 1,530 |
| 2000-02-18 | 1,550 | 1,640 | 1,520 | 1,586 | 44,400 | 1,586 |
| 2000-02-17 | 1,540 | 1,570 | 1,500 | 1,519 | 73,900 | 1,519 |
| 2000-02-16 | 1,648 | 1,660 | 1,500 | 1,510 | 98,400 | 1,510 |
| 2000-02-15 | 1,500 | 1,660 | 1,500 | 1,618 | 34,400 | 1,618 |
| 2000-02-14 | 1,550 | 1,550 | 1,490 | 1,500 | 77,100 | 1,500 |
| 2000-02-10 | 1,640 | 1,640 | 1,560 | 1,560 | 88,200 | 1,560 |
| 2000-02-09 | 1,710 | 1,710 | 1,620 | 1,640 | 115,600 | 1,640 |
| 2000-02-08 | 1,750 | 1,750 | 1,625 | 1,650 | 154,100 | 1,650 |
| 2000-02-07 | 1,750 | 1,838 | 1,720 | 1,740 | 170,500 | 1,740 |
| 2000-02-04 | 1,840 | 1,870 | 1,690 | 1,710 | 150,600 | 1,710 |
| 2000-02-03 | 1,903 | 1,904 | 1,840 | 1,845 | 70,800 | 1,845 |
| 2000-02-02 | 2,005 | 2,005 | 1,900 | 1,910 | 72,900 | 1,910 |
| 2000-02-01 | 2,060 | 2,065 | 1,970 | 1,975 | 61,100 | 1,975 |
| 2000-01-31 | 2,040 | 2,040 | 1,970 | 1,990 | 71,800 | 1,990 |
| 2000-01-28 | 2,090 | 2,100 | 2,060 | 2,080 | 10,000 | 2,080 |
| 2000-01-27 | 2,080 | 2,130 | 2,080 | 2,100 | 14,000 | 2,100 |
| 2000-01-26 | 2,210 | 2,210 | 2,080 | 2,100 | 15,600 | 2,100 |
| 2000-01-25 | 2,065 | 2,210 | 2,065 | 2,210 | 29,000 | 2,210 |
| 2000-01-24 | 2,095 | 2,130 | 2,050 | 2,050 | 23,300 | 2,050 |
| 2000-01-21 | 2,180 | 2,180 | 2,035 | 2,055 | 33,800 | 2,055 |
| 2000-01-20 | 2,095 | 2,165 | 2,095 | 2,100 | 18,400 | 2,100 |
| 2000-01-19 | 2,150 | 2,155 | 2,050 | 2,090 | 58,500 | 2,090 |
| 2000-01-18 | 2,230 | 2,240 | 2,150 | 2,175 | 13,300 | 2,175 |
| 2000-01-17 | 2,330 | 2,340 | 2,150 | 2,150 | 28,800 | 2,150 |
| 2000-01-14 | 2,220 | 2,250 | 2,100 | 2,250 | 16,800 | 2,250 |
| 2000-01-13 | 2,100 | 2,120 | 2,050 | 2,100 | 10,600 | 2,100 |
| 2000-01-12 | 2,200 | 2,200 | 2,130 | 2,130 | 13,700 | 2,130 |
| 2000-01-11 | 2,180 | 2,220 | 2,155 | 2,200 | 14,700 | 2,200 |
| 2000-01-07 | 2,155 | 2,155 | 2,100 | 2,140 | 9,300 | 2,140 |
| 2000-01-06 | 2,155 | 2,200 | 2,140 | 2,140 | 7,900 | 2,140 |
| 2000-01-05 | 2,150 | 2,150 | 2,110 | 2,140 | 8,800 | 2,140 |
| 2000-01-04 | 2,170 | 2,220 | 2,110 | 2,110 | 6,900 | 2,110 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
