8278 (株)フジ 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 | 1,919 | 1,920 | 1,889 | 1,889 | 2,900 | 1,889 |
| 2000-12-28 | 1,919 | 1,920 | 1,890 | 1,920 | 13,800 | 1,920 |
| 2000-12-27 | 1,880 | 1,919 | 1,880 | 1,919 | 1,600 | 1,919 |
| 2000-12-26 | 1,900 | 1,909 | 1,880 | 1,909 | 13,900 | 1,909 |
| 2000-12-25 | 1,893 | 1,900 | 1,892 | 1,900 | 10,900 | 1,900 |
| 2000-12-22 | 1,892 | 1,893 | 1,881 | 1,893 | 700 | 1,893 |
| 2000-12-21 | 1,884 | 1,920 | 1,884 | 1,920 | 12,700 | 1,920 |
| 2000-12-20 | 1,887 | 1,887 | 1,880 | 1,884 | 11,600 | 1,884 |
| 2000-12-19 | 1,884 | 1,920 | 1,884 | 1,887 | 6,900 | 1,887 |
| 2000-12-18 | 1,885 | 1,929 | 1,885 | 1,897 | 2,700 | 1,897 |
| 2000-12-15 | 1,910 | 1,910 | 1,884 | 1,884 | 9,700 | 1,884 |
| 2000-12-14 | 1,925 | 1,925 | 1,910 | 1,910 | 1,300 | 1,910 |
| 2000-12-13 | 1,902 | 1,927 | 1,902 | 1,925 | 2,800 | 1,925 |
| 2000-12-12 | 1,924 | 1,926 | 1,902 | 1,902 | 2,900 | 1,902 |
| 2000-12-11 | 1,900 | 1,924 | 1,900 | 1,908 | 2,800 | 1,908 |
| 2000-12-08 | 1,883 | 1,909 | 1,883 | 1,900 | 18,100 | 1,900 |
| 2000-12-07 | 1,903 | 1,905 | 1,883 | 1,905 | 3,900 | 1,905 |
| 2000-12-06 | 1,904 | 1,909 | 1,883 | 1,903 | 2,100 | 1,903 |
| 2000-12-05 | 1,900 | 1,900 | 1,883 | 1,883 | 2,400 | 1,883 |
| 2000-12-04 | 1,883 | 1,910 | 1,883 | 1,905 | 4,100 | 1,905 |
| 2000-12-01 | 1,900 | 1,901 | 1,890 | 1,890 | 13,300 | 1,890 |
| 2000-11-30 | 1,901 | 1,921 | 1,891 | 1,907 | 12,300 | 1,907 |
| 2000-11-29 | 1,902 | 1,927 | 1,902 | 1,926 | 5,700 | 1,926 |
| 2000-11-28 | 1,924 | 1,928 | 1,910 | 1,928 | 4,100 | 1,928 |
| 2000-11-27 | 1,927 | 1,929 | 1,900 | 1,929 | 9,100 | 1,929 |
| 2000-11-24 | 1,929 | 1,929 | 1,900 | 1,927 | 12,400 | 1,927 |
| 2000-11-22 | 1,929 | 1,929 | 1,907 | 1,917 | 3,400 | 1,917 |
| 2000-11-21 | 1,924 | 1,929 | 1,924 | 1,929 | 12,700 | 1,929 |
| 2000-11-20 | 1,915 | 1,929 | 1,915 | 1,929 | 7,000 | 1,929 |
| 2000-11-17 | 1,911 | 1,929 | 1,911 | 1,929 | 4,200 | 1,929 |
| 2000-11-16 | 1,929 | 1,930 | 1,920 | 1,920 | 21,200 | 1,920 |
| 2000-11-15 | 1,907 | 1,930 | 1,907 | 1,929 | 19,200 | 1,929 |
| 2000-11-14 | 1,929 | 1,929 | 1,901 | 1,907 | 2,600 | 1,907 |
| 2000-11-13 | 1,915 | 1,929 | 1,890 | 1,929 | 3,200 | 1,929 |
| 2000-11-10 | 1,911 | 1,930 | 1,909 | 1,915 | 4,100 | 1,915 |
| 2000-11-09 | 1,930 | 1,930 | 1,911 | 1,915 | 2,200 | 1,915 |
| 2000-11-08 | 1,911 | 1,930 | 1,911 | 1,930 | 3,700 | 1,930 |
| 2000-11-07 | 1,930 | 1,930 | 1,919 | 1,919 | 7,300 | 1,919 |
| 2000-11-06 | 1,930 | 1,940 | 1,930 | 1,931 | 7,200 | 1,931 |
| 2000-11-02 | 1,930 | 1,930 | 1,920 | 1,929 | 1,900 | 1,929 |
| 2000-11-01 | 1,920 | 1,922 | 1,920 | 1,920 | 2,600 | 1,920 |
| 2000-10-31 | 1,910 | 1,919 | 1,910 | 1,911 | 2,700 | 1,911 |
| 2000-10-30 | 1,910 | 1,914 | 1,905 | 1,911 | 5,100 | 1,911 |
| 2000-10-27 | 1,907 | 1,930 | 1,906 | 1,910 | 2,600 | 1,910 |
| 2000-10-26 | 1,909 | 1,909 | 1,891 | 1,907 | 1,800 | 1,907 |
| 2000-10-25 | 1,910 | 1,910 | 1,888 | 1,910 | 4,700 | 1,910 |
| 2000-10-24 | 1,910 | 1,910 | 1,888 | 1,910 | 700 | 1,910 |
| 2000-10-23 | 1,910 | 1,935 | 1,910 | 1,910 | 5,100 | 1,910 |
| 2000-10-20 | 1,915 | 1,915 | 1,900 | 1,902 | 8,500 | 1,902 |
| 2000-10-19 | 1,905 | 1,915 | 1,905 | 1,915 | 900 | 1,915 |
| 2000-10-18 | 1,910 | 1,912 | 1,905 | 1,905 | 3,600 | 1,905 |
| 2000-10-17 | 1,935 | 1,935 | 1,911 | 1,911 | 7,600 | 1,911 |
| 2000-10-16 | 1,938 | 1,938 | 1,930 | 1,935 | 30,900 | 1,935 |
| 2000-10-13 | 1,910 | 1,938 | 1,910 | 1,938 | 1,000 | 1,938 |
| 2000-10-12 | 1,910 | 1,939 | 1,910 | 1,939 | 300 | 1,939 |
| 2000-10-11 | 1,929 | 1,938 | 1,901 | 1,938 | 3,600 | 1,938 |
| 2000-10-10 | 1,934 | 1,934 | 1,899 | 1,930 | 2,600 | 1,930 |
| 2000-10-06 | 1,940 | 1,940 | 1,921 | 1,934 | 2,500 | 1,934 |
| 2000-10-05 | 1,940 | 1,940 | 1,910 | 1,920 | 1,600 | 1,920 |
| 2000-10-04 | 1,910 | 1,940 | 1,910 | 1,940 | 1,800 | 1,940 |
| 2000-10-03 | 1,938 | 1,940 | 1,938 | 1,940 | 3,600 | 1,940 |
| 2000-10-02 | 1,939 | 1,940 | 1,879 | 1,940 | 5,300 | 1,940 |
| 2000-09-29 | 1,943 | 1,945 | 1,943 | 1,945 | 11,700 | 1,945 |
| 2000-09-28 | 1,933 | 1,946 | 1,873 | 1,945 | 7,600 | 1,945 |
| 2000-09-27 | 1,921 | 1,921 | 1,900 | 1,918 | 4,000 | 1,918 |
| 2000-09-26 | 1,949 | 1,950 | 1,920 | 1,940 | 2,300 | 1,940 |
| 2000-09-25 | 1,964 | 1,964 | 1,911 | 1,950 | 5,300 | 1,950 |
| 2000-09-22 | 1,940 | 1,965 | 1,930 | 1,965 | 3,000 | 1,965 |
| 2000-09-21 | 1,944 | 1,970 | 1,935 | 1,970 | 11,300 | 1,970 |
| 2000-09-20 | 1,950 | 1,980 | 1,950 | 1,974 | 26,300 | 1,974 |
| 2000-09-19 | 1,890 | 1,959 | 1,890 | 1,958 | 20,100 | 1,958 |
| 2000-09-18 | 1,889 | 1,900 | 1,888 | 1,890 | 8,200 | 1,890 |
| 2000-09-14 | 1,853 | 1,858 | 1,853 | 1,854 | 1,800 | 1,854 |
| 2000-09-13 | 1,887 | 1,890 | 1,857 | 1,890 | 2,800 | 1,890 |
| 2000-09-12 | 1,850 | 1,899 | 1,850 | 1,852 | 4,800 | 1,852 |
| 2000-09-11 | 1,852 | 1,852 | 1,850 | 1,850 | 5,000 | 1,850 |
| 2000-09-08 | 1,856 | 1,880 | 1,850 | 1,852 | 7,200 | 1,852 |
| 2000-09-07 | 1,851 | 1,870 | 1,851 | 1,856 | 9,000 | 1,856 |
| 2000-09-06 | 1,872 | 1,873 | 1,850 | 1,850 | 2,700 | 1,850 |
| 2000-09-05 | 1,872 | 1,900 | 1,872 | 1,872 | 1,300 | 1,872 |
| 2000-09-04 | 1,870 | 1,873 | 1,870 | 1,871 | 2,500 | 1,871 |
| 2000-09-01 | 1,908 | 1,908 | 1,861 | 1,870 | 3,100 | 1,870 |
| 2000-08-31 | 1,949 | 1,949 | 1,902 | 1,908 | 1,300 | 1,908 |
| 2000-08-30 | 1,923 | 1,949 | 1,920 | 1,949 | 4,000 | 1,949 |
| 2000-08-29 | 1,921 | 1,949 | 1,921 | 1,923 | 2,300 | 1,923 |
| 2000-08-28 | 1,910 | 1,950 | 1,910 | 1,920 | 4,800 | 1,920 |
| 2000-08-25 | 1,950 | 1,950 | 1,946 | 1,950 | 7,000 | 1,950 |
| 2000-08-24 | 1,950 | 1,950 | 1,948 | 1,950 | 9,200 | 1,950 |
| 2000-08-23 | 1,948 | 1,948 | 1,920 | 1,927 | 8,800 | 1,927 |
| 2000-08-22 | 1,950 | 1,950 | 1,948 | 1,948 | 3,200 | 1,948 |
| 2000-08-21 | 1,929 | 1,929 | 1,900 | 1,929 | 4,400 | 1,929 |
| 2000-08-18 | 1,933 | 1,950 | 1,933 | 1,949 | 3,800 | 1,949 |
| 2000-08-17 | 1,937 | 1,937 | 1,930 | 1,933 | 1,600 | 1,933 |
| 2000-08-16 | 1,950 | 1,950 | 1,949 | 1,949 | 600 | 1,949 |
| 2000-08-15 | 1,953 | 1,954 | 1,940 | 1,951 | 29,600 | 1,951 |
| 2000-08-14 | 1,920 | 1,955 | 1,920 | 1,953 | 4,300 | 1,953 |
| 2000-08-11 | 1,950 | 1,955 | 1,949 | 1,950 | 3,400 | 1,950 |
| 2000-08-10 | 1,965 | 1,966 | 1,949 | 1,950 | 5,000 | 1,950 |
| 2000-08-09 | 1,925 | 1,967 | 1,925 | 1,966 | 1,700 | 1,966 |
| 2000-08-08 | 1,968 | 1,968 | 1,921 | 1,967 | 32,600 | 1,967 |
| 2000-08-07 | 1,950 | 1,969 | 1,950 | 1,968 | 20,300 | 1,968 |
| 2000-08-04 | 1,937 | 1,950 | 1,937 | 1,950 | 4,600 | 1,950 |
| 2000-08-03 | 1,920 | 1,949 | 1,920 | 1,947 | 1,500 | 1,947 |
| 2000-08-02 | 1,950 | 1,950 | 1,912 | 1,950 | 113,800 | 1,950 |
| 2000-08-01 | 1,940 | 1,960 | 1,940 | 1,950 | 4,400 | 1,950 |
| 2000-07-31 | 1,940 | 1,940 | 1,900 | 1,900 | 2,500 | 1,900 |
| 2000-07-28 | 1,940 | 1,940 | 1,939 | 1,940 | 1,000 | 1,940 |
| 2000-07-27 | 1,920 | 1,940 | 1,901 | 1,940 | 1,900 | 1,940 |
| 2000-07-26 | 1,966 | 1,966 | 1,931 | 1,935 | 11,700 | 1,935 |
| 2000-07-25 | 1,943 | 1,969 | 1,943 | 1,966 | 3,000 | 1,966 |
| 2000-07-24 | 1,945 | 1,945 | 1,920 | 1,943 | 1,300 | 1,943 |
| 2000-07-21 | 1,949 | 1,949 | 1,948 | 1,948 | 6,400 | 1,948 |
| 2000-07-19 | 1,936 | 1,939 | 1,809 | 1,880 | 5,900 | 1,880 |
| 2000-07-18 | 1,961 | 1,964 | 1,945 | 1,945 | 18,100 | 1,945 |
| 2000-07-17 | 1,950 | 1,970 | 1,950 | 1,961 | 24,300 | 1,961 |
| 2000-07-14 | 1,945 | 1,950 | 1,929 | 1,934 | 7,000 | 1,934 |
| 2000-07-13 | 1,910 | 1,916 | 1,900 | 1,915 | 5,800 | 1,915 |
| 2000-07-12 | 1,955 | 1,955 | 1,915 | 1,915 | 300 | 1,915 |
| 2000-07-11 | 1,959 | 1,959 | 1,921 | 1,955 | 1,900 | 1,955 |
| 2000-07-10 | 1,911 | 1,959 | 1,911 | 1,959 | 6,000 | 1,959 |
| 2000-07-07 | 1,912 | 1,922 | 1,910 | 1,914 | 3,300 | 1,914 |
| 2000-07-06 | 1,970 | 1,970 | 1,965 | 1,966 | 4,500 | 1,966 |
| 2000-07-05 | 1,945 | 1,956 | 1,945 | 1,945 | 5,200 | 1,945 |
| 2000-07-04 | 1,945 | 1,945 | 1,911 | 1,945 | 3,500 | 1,945 |
| 2000-07-03 | 1,914 | 1,950 | 1,914 | 1,920 | 4,000 | 1,920 |
| 2000-06-30 | 1,910 | 1,913 | 1,910 | 1,913 | 500 | 1,913 |
| 2000-06-29 | 1,912 | 1,918 | 1,912 | 1,918 | 1,400 | 1,918 |
| 2000-06-28 | 1,950 | 1,950 | 1,911 | 1,911 | 1,600 | 1,911 |
| 2000-06-27 | 1,949 | 1,949 | 1,949 | 1,949 | 600 | 1,949 |
| 2000-06-26 | 1,921 | 1,921 | 1,919 | 1,920 | 4,600 | 1,920 |
| 2000-06-23 | 1,970 | 1,970 | 1,910 | 1,912 | 12,100 | 1,912 |
| 2000-06-22 | 1,930 | 1,989 | 1,930 | 1,989 | 6,500 | 1,989 |
| 2000-06-21 | 1,979 | 1,990 | 1,935 | 1,990 | 3,600 | 1,990 |
| 2000-06-20 | 1,981 | 1,983 | 1,980 | 1,983 | 2,000 | 1,983 |
| 2000-06-19 | 1,950 | 1,983 | 1,950 | 1,983 | 7,800 | 1,983 |
| 2000-06-16 | 1,950 | 1,970 | 1,950 | 1,970 | 11,600 | 1,970 |
| 2000-06-15 | 1,945 | 1,960 | 1,945 | 1,950 | 11,200 | 1,950 |
| 2000-06-14 | 1,949 | 1,950 | 1,920 | 1,945 | 10,000 | 1,945 |
| 2000-06-13 | 1,940 | 1,949 | 1,940 | 1,949 | 2,700 | 1,949 |
| 2000-06-12 | 1,940 | 1,945 | 1,940 | 1,945 | 1,700 | 1,945 |
| 2000-06-09 | 1,950 | 1,950 | 1,936 | 1,936 | 19,500 | 1,936 |
| 2000-06-08 | 1,939 | 1,939 | 1,930 | 1,937 | 3,700 | 1,937 |
| 2000-06-07 | 1,920 | 1,940 | 1,920 | 1,920 | 4,200 | 1,920 |
| 2000-06-06 | 1,911 | 1,938 | 1,911 | 1,938 | 1,700 | 1,938 |
| 2000-06-05 | 1,940 | 1,940 | 1,924 | 1,924 | 2,800 | 1,924 |
| 2000-06-02 | 1,920 | 1,945 | 1,920 | 1,941 | 6,400 | 1,941 |
| 2000-06-01 | 1,940 | 1,940 | 1,915 | 1,940 | 3,600 | 1,940 |
| 2000-05-31 | 1,910 | 1,940 | 1,910 | 1,940 | 3,500 | 1,940 |
| 2000-05-30 | 1,939 | 1,939 | 1,910 | 1,934 | 1,700 | 1,934 |
| 2000-05-29 | 1,940 | 1,940 | 1,932 | 1,932 | 3,900 | 1,932 |
| 2000-05-26 | 1,901 | 1,910 | 1,901 | 1,910 | 300 | 1,910 |
| 2000-05-25 | 1,945 | 1,945 | 1,914 | 1,942 | 8,700 | 1,942 |
| 2000-05-24 | 1,900 | 1,946 | 1,900 | 1,915 | 1,000 | 1,915 |
| 2000-05-23 | 1,948 | 1,948 | 1,939 | 1,947 | 4,000 | 1,947 |
| 2000-05-22 | 1,948 | 1,948 | 1,948 | 1,948 | 200 | 1,948 |
| 2000-05-19 | 1,900 | 1,948 | 1,899 | 1,948 | 5,500 | 1,948 |
| 2000-05-18 | 1,899 | 1,926 | 1,899 | 1,926 | 4,600 | 1,926 |
| 2000-05-17 | 1,906 | 1,909 | 1,879 | 1,883 | 2,000 | 1,883 |
| 2000-05-16 | 1,926 | 1,926 | 1,836 | 1,911 | 1,800 | 1,911 |
| 2000-05-15 | 1,940 | 1,950 | 1,927 | 1,927 | 28,600 | 1,927 |
| 2000-05-12 | 1,948 | 1,950 | 1,930 | 1,950 | 5,000 | 1,950 |
| 2000-05-11 | 1,949 | 1,949 | 1,919 | 1,948 | 1,800 | 1,948 |
| 2000-05-10 | 1,930 | 1,950 | 1,930 | 1,949 | 5,300 | 1,949 |
| 2000-05-09 | 1,950 | 1,950 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2000-05-08 | 1,900 | 1,950 | 1,900 | 1,950 | 400 | 1,950 |
| 2000-05-02 | 1,959 | 1,959 | 1,835 | 1,952 | 6,200 | 1,952 |
| 2000-05-01 | 1,830 | 1,960 | 1,828 | 1,959 | 8,000 | 1,959 |
| 2000-04-28 | 1,900 | 1,960 | 1,830 | 1,830 | 9,100 | 1,830 |
| 2000-04-27 | 1,900 | 1,900 | 1,900 | 1,900 | 4,300 | 1,900 |
| 2000-04-26 | 1,903 | 1,903 | 1,900 | 1,903 | 1,800 | 1,903 |
| 2000-04-25 | 1,900 | 1,903 | 1,900 | 1,903 | 5,500 | 1,903 |
| 2000-04-24 | 1,960 | 1,960 | 1,831 | 1,900 | 2,800 | 1,900 |
| 2000-04-21 | 1,960 | 1,960 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2000-04-20 | 1,935 | 1,969 | 1,900 | 1,969 | 17,300 | 1,969 |
| 2000-04-19 | 1,968 | 1,980 | 1,920 | 1,965 | 15,500 | 1,965 |
| 2000-04-18 | 1,940 | 1,968 | 1,940 | 1,968 | 22,600 | 1,968 |
| 2000-04-17 | 1,950 | 1,960 | 1,950 | 1,960 | 6,900 | 1,960 |
| 2000-04-14 | 1,920 | 1,940 | 1,919 | 1,940 | 11,800 | 1,940 |
| 2000-04-13 | 1,920 | 1,950 | 1,920 | 1,950 | 5,600 | 1,950 |
| 2000-04-12 | 1,920 | 1,925 | 1,920 | 1,925 | 6,500 | 1,925 |
| 2000-04-11 | 1,920 | 1,925 | 1,920 | 1,925 | 5,300 | 1,925 |
| 2000-04-10 | 1,920 | 1,925 | 1,920 | 1,925 | 8,800 | 1,925 |
| 2000-04-07 | 1,920 | 1,929 | 1,920 | 1,920 | 5,100 | 1,920 |
| 2000-04-06 | 1,920 | 1,920 | 1,920 | 1,920 | 4,500 | 1,920 |
| 2000-04-05 | 1,940 | 1,940 | 1,910 | 1,930 | 3,100 | 1,930 |
| 2000-04-04 | 1,930 | 1,940 | 1,920 | 1,940 | 8,300 | 1,940 |
| 2000-04-03 | 1,950 | 1,950 | 1,920 | 1,920 | 1,800 | 1,920 |
| 2000-03-31 | 1,920 | 1,967 | 1,920 | 1,920 | 3,300 | 1,920 |
| 2000-03-30 | 1,920 | 1,968 | 1,920 | 1,921 | 4,800 | 1,921 |
| 2000-03-29 | 1,950 | 1,960 | 1,921 | 1,921 | 6,000 | 1,921 |
| 2000-03-28 | 1,960 | 1,960 | 1,920 | 1,950 | 3,700 | 1,950 |
| 2000-03-27 | 1,959 | 1,968 | 1,959 | 1,967 | 3,900 | 1,967 |
| 2000-03-24 | 1,950 | 1,961 | 1,921 | 1,959 | 13,100 | 1,959 |
| 2000-03-23 | 1,950 | 1,950 | 1,919 | 1,920 | 12,100 | 1,920 |
| 2000-03-22 | 1,968 | 1,968 | 1,950 | 1,951 | 4,600 | 1,951 |
| 2000-03-21 | 1,964 | 1,968 | 1,950 | 1,968 | 8,100 | 1,968 |
| 2000-03-17 | 1,967 | 1,967 | 1,950 | 1,965 | 2,900 | 1,965 |
| 2000-03-16 | 1,967 | 1,968 | 1,935 | 1,968 | 14,700 | 1,968 |
| 2000-03-15 | 1,965 | 1,968 | 1,950 | 1,967 | 34,800 | 1,967 |
| 2000-03-14 | 1,950 | 1,968 | 1,950 | 1,968 | 10,900 | 1,968 |
| 2000-03-13 | 1,934 | 1,969 | 1,921 | 1,969 | 7,600 | 1,969 |
| 2000-03-10 | 1,970 | 1,970 | 1,921 | 1,934 | 33,000 | 1,934 |
| 2000-03-09 | 1,940 | 1,950 | 1,933 | 1,933 | 12,900 | 1,933 |
| 2000-03-08 | 1,960 | 1,975 | 1,951 | 1,952 | 8,600 | 1,952 |
| 2000-03-07 | 1,960 | 1,981 | 1,960 | 1,980 | 16,000 | 1,980 |
| 2000-03-06 | 1,982 | 1,984 | 1,942 | 1,956 | 5,100 | 1,956 |
| 2000-03-03 | 1,940 | 1,983 | 1,940 | 1,983 | 1,300 | 1,983 |
| 2000-03-02 | 1,985 | 1,986 | 1,956 | 1,960 | 7,500 | 1,960 |
| 2000-03-01 | 1,960 | 1,986 | 1,960 | 1,986 | 2,000 | 1,986 |
| 2000-02-29 | 1,950 | 1,989 | 1,930 | 1,930 | 5,300 | 1,930 |
| 2000-02-28 | 1,999 | 2,000 | 1,980 | 1,980 | 1,400 | 1,980 |
| 2000-02-25 | 1,906 | 2,000 | 1,906 | 1,999 | 25,400 | 1,999 |
| 2000-02-24 | 2,000 | 2,000 | 1,935 | 1,936 | 8,500 | 1,936 |
| 2000-02-23 | 1,973 | 2,000 | 1,970 | 2,000 | 11,200 | 2,000 |
| 2000-02-22 | 1,990 | 1,990 | 1,970 | 1,978 | 5,600 | 1,978 |
| 2000-02-21 | 1,990 | 1,990 | 1,964 | 1,964 | 7,500 | 1,964 |
| 2000-02-18 | 2,000 | 2,000 | 1,980 | 1,990 | 8,400 | 1,990 |
| 2000-02-17 | 1,988 | 2,000 | 1,986 | 2,000 | 13,200 | 2,000 |
| 2000-02-16 | 1,985 | 1,990 | 1,980 | 1,990 | 13,100 | 1,990 |
| 2000-02-15 | 1,991 | 1,991 | 1,982 | 1,982 | 42,300 | 1,982 |
| 2000-02-14 | 1,975 | 1,991 | 1,965 | 1,991 | 6,900 | 1,991 |
| 2000-02-10 | 1,980 | 1,990 | 1,975 | 1,975 | 14,800 | 1,975 |
| 2000-02-09 | 1,980 | 1,990 | 1,970 | 1,990 | 21,200 | 1,990 |
| 2000-02-08 | 1,980 | 1,980 | 1,958 | 1,970 | 3,600 | 1,970 |
| 2000-02-07 | 1,952 | 1,980 | 1,952 | 1,961 | 8,300 | 1,961 |
| 2000-02-04 | 1,961 | 1,990 | 1,961 | 1,977 | 8,300 | 1,977 |
| 2000-02-03 | 1,990 | 1,990 | 1,960 | 1,960 | 16,700 | 1,960 |
| 2000-02-02 | 1,970 | 1,990 | 1,968 | 1,990 | 48,400 | 1,990 |
| 2000-02-01 | 1,960 | 1,960 | 1,943 | 1,952 | 2,200 | 1,952 |
| 2000-01-31 | 1,974 | 1,974 | 1,959 | 1,974 | 3,700 | 1,974 |
| 2000-01-28 | 1,957 | 1,975 | 1,957 | 1,959 | 8,800 | 1,959 |
| 2000-01-27 | 1,957 | 1,979 | 1,957 | 1,957 | 4,100 | 1,957 |
| 2000-01-26 | 1,950 | 1,980 | 1,950 | 1,979 | 3,300 | 1,979 |
| 2000-01-25 | 1,946 | 1,951 | 1,946 | 1,950 | 8,400 | 1,950 |
| 2000-01-24 | 1,976 | 1,976 | 1,941 | 1,946 | 3,200 | 1,946 |
| 2000-01-21 | 1,947 | 1,947 | 1,946 | 1,946 | 500 | 1,946 |
| 2000-01-20 | 1,980 | 1,980 | 1,941 | 1,941 | 2,700 | 1,941 |
| 2000-01-19 | 1,950 | 1,980 | 1,950 | 1,980 | 26,900 | 1,980 |
| 2000-01-18 | 1,950 | 1,951 | 1,948 | 1,950 | 42,000 | 1,950 |
| 2000-01-17 | 1,935 | 1,947 | 1,935 | 1,947 | 8,400 | 1,947 |
| 2000-01-14 | 1,931 | 1,950 | 1,931 | 1,944 | 10,200 | 1,944 |
| 2000-01-13 | 1,930 | 1,932 | 1,930 | 1,930 | 5,000 | 1,930 |
| 2000-01-12 | 1,950 | 1,951 | 1,945 | 1,945 | 24,300 | 1,945 |
| 2000-01-11 | 1,950 | 1,950 | 1,925 | 1,949 | 14,200 | 1,949 |
| 2000-01-07 | 1,945 | 1,950 | 1,945 | 1,949 | 4,400 | 1,949 |
| 2000-01-06 | 1,960 | 1,960 | 1,945 | 1,945 | 10,400 | 1,945 |
| 2000-01-05 | 1,941 | 1,960 | 1,940 | 1,960 | 2,900 | 1,960 |
| 2000-01-04 | 1,941 | 1,941 | 1,940 | 1,940 | 1,100 | 1,940 |
分割・併合履歴 ： [1996-02-26]1株→1.2株 [1992-02-25]1株→1.15株 [1989-02-22]1株→1.1株
