1878 大東建託(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 | 2,010 | 2,050 | 2,010 | 2,050 | 89,000 | 2,050 |
| 2000-12-28 | 1,995 | 2,090 | 1,995 | 2,090 | 261,200 | 2,090 |
| 2000-12-27 | 1,999 | 2,000 | 1,990 | 2,000 | 134,100 | 2,000 |
| 2000-12-26 | 1,975 | 1,990 | 1,970 | 1,979 | 41,400 | 1,979 |
| 2000-12-25 | 1,992 | 2,000 | 1,957 | 2,000 | 130,100 | 2,000 |
| 2000-12-22 | 1,990 | 2,010 | 1,943 | 1,962 | 200,500 | 1,962 |
| 2000-12-21 | 1,870 | 1,950 | 1,870 | 1,930 | 305,200 | 1,930 |
| 2000-12-20 | 1,930 | 1,962 | 1,900 | 1,930 | 399,900 | 1,930 |
| 2000-12-19 | 2,040 | 2,050 | 1,982 | 2,000 | 293,500 | 2,000 |
| 2000-12-18 | 1,990 | 2,100 | 1,982 | 2,080 | 294,700 | 2,080 |
| 2000-12-15 | 2,075 | 2,090 | 2,020 | 2,030 | 469,500 | 2,030 |
| 2000-12-14 | 2,020 | 2,050 | 2,010 | 2,035 | 242,500 | 2,035 |
| 2000-12-13 | 2,080 | 2,090 | 2,040 | 2,065 | 426,600 | 2,065 |
| 2000-12-12 | 2,020 | 2,110 | 2,020 | 2,100 | 772,700 | 2,100 |
| 2000-12-11 | 1,960 | 2,015 | 1,960 | 2,000 | 464,800 | 2,000 |
| 2000-12-08 | 1,940 | 1,960 | 1,923 | 1,940 | 520,200 | 1,940 |
| 2000-12-07 | 1,915 | 1,943 | 1,891 | 1,900 | 948,100 | 1,900 |
| 2000-12-06 | 1,895 | 1,898 | 1,880 | 1,885 | 647,400 | 1,885 |
| 2000-12-05 | 1,860 | 1,895 | 1,859 | 1,880 | 769,700 | 1,880 |
| 2000-12-04 | 1,840 | 1,840 | 1,800 | 1,800 | 39,900 | 1,800 |
| 2000-12-01 | 1,800 | 1,850 | 1,800 | 1,800 | 264,000 | 1,800 |
| 2000-11-30 | 1,800 | 1,820 | 1,761 | 1,820 | 123,500 | 1,820 |
| 2000-11-29 | 1,800 | 1,810 | 1,790 | 1,800 | 144,700 | 1,800 |
| 2000-11-28 | 1,820 | 1,820 | 1,780 | 1,810 | 172,500 | 1,810 |
| 2000-11-27 | 1,810 | 1,810 | 1,750 | 1,765 | 136,600 | 1,765 |
| 2000-11-24 | 1,739 | 1,760 | 1,711 | 1,740 | 288,000 | 1,740 |
| 2000-11-22 | 1,670 | 1,688 | 1,670 | 1,679 | 184,700 | 1,679 |
| 2000-11-21 | 1,680 | 1,705 | 1,675 | 1,700 | 215,100 | 1,700 |
| 2000-11-20 | 1,786 | 1,788 | 1,760 | 1,760 | 87,200 | 1,760 |
| 2000-11-17 | 1,755 | 1,765 | 1,755 | 1,765 | 78,800 | 1,765 |
| 2000-11-16 | 1,750 | 1,766 | 1,730 | 1,730 | 58,400 | 1,730 |
| 2000-11-15 | 1,749 | 1,779 | 1,711 | 1,750 | 153,400 | 1,750 |
| 2000-11-14 | 1,701 | 1,727 | 1,700 | 1,719 | 308,300 | 1,719 |
| 2000-11-13 | 1,679 | 1,776 | 1,679 | 1,750 | 240,700 | 1,750 |
| 2000-11-10 | 1,839 | 1,839 | 1,780 | 1,829 | 170,000 | 1,829 |
| 2000-11-09 | 1,840 | 1,840 | 1,830 | 1,839 | 138,700 | 1,839 |
| 2000-11-08 | 1,830 | 1,850 | 1,830 | 1,840 | 95,100 | 1,840 |
| 2000-11-07 | 1,896 | 1,896 | 1,838 | 1,850 | 99,900 | 1,850 |
| 2000-11-06 | 1,835 | 1,891 | 1,835 | 1,891 | 120,300 | 1,891 |
| 2000-11-02 | 1,880 | 1,880 | 1,830 | 1,865 | 233,600 | 1,865 |
| 2000-11-01 | 1,861 | 1,870 | 1,846 | 1,862 | 93,300 | 1,862 |
| 2000-10-31 | 1,820 | 1,848 | 1,820 | 1,840 | 198,200 | 1,840 |
| 2000-10-30 | 1,880 | 1,880 | 1,820 | 1,840 | 263,900 | 1,840 |
| 2000-10-27 | 1,888 | 1,900 | 1,855 | 1,880 | 100,100 | 1,880 |
| 2000-10-26 | 1,835 | 1,889 | 1,830 | 1,888 | 88,000 | 1,888 |
| 2000-10-25 | 1,830 | 1,854 | 1,830 | 1,850 | 148,300 | 1,850 |
| 2000-10-24 | 1,835 | 1,858 | 1,835 | 1,850 | 182,800 | 1,850 |
| 2000-10-23 | 1,835 | 1,870 | 1,835 | 1,859 | 64,200 | 1,859 |
| 2000-10-20 | 1,900 | 1,900 | 1,849 | 1,853 | 191,400 | 1,853 |
| 2000-10-19 | 1,881 | 1,915 | 1,860 | 1,915 | 221,300 | 1,915 |
| 2000-10-18 | 1,814 | 1,872 | 1,814 | 1,851 | 207,200 | 1,851 |
| 2000-10-17 | 1,872 | 1,882 | 1,843 | 1,844 | 254,100 | 1,844 |
| 2000-10-16 | 1,899 | 1,924 | 1,890 | 1,892 | 242,000 | 1,892 |
| 2000-10-13 | 1,910 | 1,915 | 1,863 | 1,910 | 337,000 | 1,910 |
| 2000-10-12 | 1,870 | 1,912 | 1,862 | 1,862 | 207,700 | 1,862 |
| 2000-10-11 | 1,850 | 1,915 | 1,850 | 1,851 | 497,500 | 1,851 |
| 2000-10-10 | 1,880 | 1,930 | 1,870 | 1,910 | 566,500 | 1,910 |
| 2000-10-06 | 1,830 | 1,950 | 1,823 | 1,850 | 595,200 | 1,850 |
| 2000-10-05 | 1,780 | 1,800 | 1,770 | 1,792 | 203,200 | 1,792 |
| 2000-10-04 | 1,750 | 1,767 | 1,750 | 1,765 | 71,800 | 1,765 |
| 2000-10-03 | 1,780 | 1,780 | 1,744 | 1,750 | 129,200 | 1,750 |
| 2000-10-02 | 1,750 | 1,760 | 1,732 | 1,750 | 173,400 | 1,750 |
| 2000-09-29 | 1,720 | 1,759 | 1,720 | 1,749 | 465,500 | 1,749 |
| 2000-09-28 | 1,710 | 1,732 | 1,706 | 1,715 | 311,400 | 1,715 |
| 2000-09-27 | 1,760 | 1,770 | 1,720 | 1,720 | 136,900 | 1,720 |
| 2000-09-26 | 1,763 | 1,790 | 1,763 | 1,784 | 58,500 | 1,784 |
| 2000-09-25 | 1,804 | 1,804 | 1,775 | 1,792 | 146,500 | 1,792 |
| 2000-09-22 | 1,745 | 1,773 | 1,730 | 1,744 | 266,000 | 1,744 |
| 2000-09-21 | 1,850 | 1,855 | 1,773 | 1,805 | 195,200 | 1,805 |
| 2000-09-20 | 1,820 | 1,888 | 1,819 | 1,860 | 547,400 | 1,860 |
| 2000-09-19 | 1,785 | 1,790 | 1,774 | 1,789 | 244,900 | 1,789 |
| 2000-09-18 | 1,779 | 1,795 | 1,760 | 1,795 | 227,600 | 1,795 |
| 2000-09-14 | 1,712 | 1,769 | 1,712 | 1,769 | 113,900 | 1,769 |
| 2000-09-13 | 1,722 | 1,764 | 1,722 | 1,742 | 75,700 | 1,742 |
| 2000-09-12 | 1,780 | 1,781 | 1,719 | 1,721 | 85,800 | 1,721 |
| 2000-09-11 | 1,819 | 1,820 | 1,792 | 1,792 | 104,100 | 1,792 |
| 2000-09-08 | 1,800 | 1,820 | 1,787 | 1,810 | 156,800 | 1,810 |
| 2000-09-07 | 1,810 | 1,815 | 1,780 | 1,797 | 106,800 | 1,797 |
| 2000-09-06 | 1,786 | 1,810 | 1,786 | 1,810 | 100,200 | 1,810 |
| 2000-09-05 | 1,820 | 1,820 | 1,786 | 1,807 | 64,100 | 1,807 |
| 2000-09-04 | 1,800 | 1,814 | 1,790 | 1,800 | 142,300 | 1,800 |
| 2000-09-01 | 1,800 | 1,800 | 1,772 | 1,800 | 119,700 | 1,800 |
| 2000-08-31 | 1,800 | 1,800 | 1,770 | 1,790 | 133,000 | 1,790 |
| 2000-08-30 | 1,770 | 1,800 | 1,770 | 1,792 | 51,000 | 1,792 |
| 2000-08-29 | 1,800 | 1,800 | 1,770 | 1,770 | 249,600 | 1,770 |
| 2000-08-28 | 1,819 | 1,850 | 1,810 | 1,835 | 201,000 | 1,835 |
| 2000-08-25 | 1,775 | 1,815 | 1,775 | 1,810 | 182,900 | 1,810 |
| 2000-08-24 | 1,795 | 1,820 | 1,793 | 1,797 | 302,700 | 1,797 |
| 2000-08-23 | 1,850 | 1,925 | 1,793 | 1,793 | 395,900 | 1,793 |
| 2000-08-22 | 1,839 | 1,850 | 1,830 | 1,850 | 147,300 | 1,850 |
| 2000-08-21 | 1,880 | 1,880 | 1,815 | 1,839 | 64,600 | 1,839 |
| 2000-08-18 | 1,890 | 1,893 | 1,850 | 1,852 | 113,200 | 1,852 |
| 2000-08-17 | 1,880 | 1,898 | 1,869 | 1,880 | 143,600 | 1,880 |
| 2000-08-16 | 1,865 | 1,895 | 1,835 | 1,850 | 73,000 | 1,850 |
| 2000-08-15 | 1,837 | 1,895 | 1,829 | 1,895 | 107,600 | 1,895 |
| 2000-08-14 | 1,871 | 1,890 | 1,843 | 1,880 | 93,900 | 1,880 |
| 2000-08-11 | 1,848 | 1,848 | 1,801 | 1,825 | 127,000 | 1,825 |
| 2000-08-10 | 1,865 | 1,870 | 1,810 | 1,850 | 46,800 | 1,850 |
| 2000-08-09 | 1,850 | 1,858 | 1,810 | 1,840 | 130,200 | 1,840 |
| 2000-08-08 | 1,830 | 1,840 | 1,800 | 1,830 | 209,800 | 1,830 |
| 2000-08-07 | 1,700 | 1,778 | 1,700 | 1,770 | 296,500 | 1,770 |
| 2000-08-04 | 1,850 | 1,850 | 1,786 | 1,786 | 292,500 | 1,786 |
| 2000-08-03 | 1,821 | 1,830 | 1,801 | 1,825 | 68,500 | 1,825 |
| 2000-08-02 | 1,870 | 1,870 | 1,860 | 1,869 | 132,500 | 1,869 |
| 2000-08-01 | 1,910 | 1,930 | 1,902 | 1,930 | 231,200 | 1,930 |
| 2000-07-31 | 1,800 | 1,879 | 1,797 | 1,879 | 248,000 | 1,879 |
| 2000-07-28 | 1,880 | 1,910 | 1,865 | 1,876 | 539,800 | 1,876 |
| 2000-07-27 | 1,825 | 1,860 | 1,785 | 1,860 | 90,900 | 1,860 |
| 2000-07-26 | 1,840 | 1,880 | 1,815 | 1,855 | 220,200 | 1,855 |
| 2000-07-25 | 1,760 | 1,770 | 1,710 | 1,720 | 436,800 | 1,720 |
| 2000-07-24 | 1,800 | 1,850 | 1,785 | 1,850 | 290,800 | 1,850 |
| 2000-07-21 | 1,870 | 1,902 | 1,860 | 1,890 | 88,200 | 1,890 |
| 2000-07-19 | 1,900 | 1,961 | 1,870 | 1,880 | 196,300 | 1,880 |
| 2000-07-18 | 1,859 | 1,950 | 1,859 | 1,897 | 109,000 | 1,897 |
| 2000-07-17 | 1,909 | 2,000 | 1,909 | 1,919 | 148,900 | 1,919 |
| 2000-07-14 | 1,920 | 1,970 | 1,920 | 1,939 | 202,800 | 1,939 |
| 2000-07-13 | 1,955 | 1,999 | 1,925 | 1,950 | 135,600 | 1,950 |
| 2000-07-12 | 1,995 | 2,045 | 1,975 | 1,975 | 357,500 | 1,975 |
| 2000-07-11 | 1,965 | 2,000 | 1,950 | 1,993 | 156,700 | 1,993 |
| 2000-07-10 | 1,994 | 2,020 | 1,994 | 2,005 | 391,600 | 2,005 |
| 2000-07-07 | 1,980 | 2,000 | 1,980 | 1,994 | 435,600 | 1,994 |
| 2000-07-06 | 1,862 | 2,000 | 1,862 | 1,980 | 704,200 | 1,980 |
| 2000-07-05 | 1,874 | 1,975 | 1,874 | 1,922 | 925,600 | 1,922 |
| 2000-07-04 | 1,820 | 1,859 | 1,820 | 1,844 | 464,500 | 1,844 |
| 2000-07-03 | 1,790 | 1,837 | 1,780 | 1,820 | 348,500 | 1,820 |
| 2000-06-30 | 1,750 | 1,750 | 1,730 | 1,750 | 102,700 | 1,750 |
| 2000-06-29 | 1,650 | 1,740 | 1,650 | 1,716 | 210,400 | 1,716 |
| 2000-06-28 | 1,739 | 1,740 | 1,705 | 1,710 | 170,300 | 1,710 |
| 2000-06-27 | 1,721 | 1,770 | 1,721 | 1,748 | 66,200 | 1,748 |
| 2000-06-26 | 1,769 | 1,769 | 1,720 | 1,721 | 88,900 | 1,721 |
| 2000-06-23 | 1,750 | 1,760 | 1,710 | 1,739 | 399,100 | 1,739 |
| 2000-06-22 | 1,830 | 1,859 | 1,780 | 1,780 | 147,100 | 1,780 |
| 2000-06-21 | 1,750 | 1,830 | 1,750 | 1,830 | 170,400 | 1,830 |
| 2000-06-20 | 1,850 | 1,850 | 1,750 | 1,780 | 290,200 | 1,780 |
| 2000-06-19 | 1,776 | 1,840 | 1,770 | 1,800 | 106,100 | 1,800 |
| 2000-06-16 | 1,851 | 1,852 | 1,775 | 1,807 | 179,700 | 1,807 |
| 2000-06-15 | 1,753 | 1,820 | 1,753 | 1,763 | 286,800 | 1,763 |
| 2000-06-14 | 1,790 | 1,801 | 1,723 | 1,723 | 299,500 | 1,723 |
| 2000-06-13 | 1,841 | 1,850 | 1,800 | 1,820 | 194,900 | 1,820 |
| 2000-06-12 | 1,930 | 1,930 | 1,850 | 1,878 | 143,500 | 1,878 |
| 2000-06-09 | 1,840 | 1,930 | 1,831 | 1,910 | 353,500 | 1,910 |
| 2000-06-08 | 1,840 | 1,856 | 1,828 | 1,840 | 256,000 | 1,840 |
| 2000-06-07 | 1,890 | 1,900 | 1,838 | 1,860 | 290,000 | 1,860 |
| 2000-06-06 | 1,900 | 1,935 | 1,870 | 1,905 | 143,300 | 1,905 |
| 2000-06-05 | 1,961 | 1,970 | 1,916 | 1,930 | 133,900 | 1,930 |
| 2000-06-02 | 1,970 | 1,990 | 1,900 | 1,901 | 324,500 | 1,901 |
| 2000-06-01 | 2,040 | 2,040 | 1,990 | 2,010 | 216,100 | 2,010 |
| 2000-05-31 | 2,000 | 2,050 | 1,910 | 2,050 | 546,100 | 2,050 |
| 2000-05-30 | 1,990 | 1,999 | 1,980 | 1,987 | 94,700 | 1,987 |
| 2000-05-29 | 1,950 | 2,005 | 1,950 | 1,980 | 160,500 | 1,980 |
| 2000-05-26 | 1,920 | 1,943 | 1,898 | 1,943 | 288,900 | 1,943 |
| 2000-05-25 | 1,952 | 2,010 | 1,915 | 2,000 | 503,900 | 2,000 |
| 2000-05-24 | 2,000 | 2,040 | 1,950 | 2,000 | 453,500 | 2,000 |
| 2000-05-23 | 1,880 | 2,000 | 1,871 | 2,000 | 481,600 | 2,000 |
| 2000-05-22 | 1,826 | 1,874 | 1,817 | 1,855 | 102,500 | 1,855 |
| 2000-05-19 | 1,852 | 1,875 | 1,835 | 1,875 | 267,800 | 1,875 |
| 2000-05-18 | 1,836 | 1,880 | 1,826 | 1,852 | 104,500 | 1,852 |
| 2000-05-17 | 1,831 | 1,840 | 1,821 | 1,828 | 69,600 | 1,828 |
| 2000-05-16 | 1,822 | 1,850 | 1,820 | 1,831 | 119,400 | 1,831 |
| 2000-05-15 | 1,890 | 1,900 | 1,800 | 1,880 | 305,300 | 1,880 |
| 2000-05-12 | 1,753 | 1,900 | 1,753 | 1,860 | 508,300 | 1,860 |
| 2000-05-11 | 1,690 | 1,740 | 1,678 | 1,725 | 248,800 | 1,725 |
| 2000-05-10 | 1,660 | 1,670 | 1,626 | 1,670 | 172,800 | 1,670 |
| 2000-05-09 | 1,680 | 1,700 | 1,660 | 1,675 | 76,100 | 1,675 |
| 2000-05-08 | 1,717 | 1,740 | 1,680 | 1,720 | 149,900 | 1,720 |
| 2000-05-02 | 1,750 | 1,750 | 1,685 | 1,687 | 155,100 | 1,687 |
| 2000-05-01 | 1,730 | 1,740 | 1,700 | 1,720 | 166,400 | 1,720 |
| 2000-04-28 | 1,751 | 1,757 | 1,700 | 1,700 | 102,800 | 1,700 |
| 2000-04-27 | 1,770 | 1,770 | 1,750 | 1,756 | 196,000 | 1,756 |
| 2000-04-26 | 1,758 | 1,770 | 1,752 | 1,757 | 130,000 | 1,757 |
| 2000-04-25 | 1,755 | 1,788 | 1,751 | 1,788 | 169,100 | 1,788 |
| 2000-04-24 | 1,804 | 1,804 | 1,780 | 1,780 | 208,100 | 1,780 |
| 2000-04-21 | 1,849 | 1,870 | 1,801 | 1,865 | 84,300 | 1,865 |
| 2000-04-20 | 1,870 | 1,880 | 1,850 | 1,870 | 156,700 | 1,870 |
| 2000-04-19 | 1,890 | 1,890 | 1,850 | 1,850 | 77,200 | 1,850 |
| 2000-04-18 | 1,850 | 1,900 | 1,798 | 1,890 | 150,300 | 1,890 |
| 2000-04-17 | 1,790 | 1,900 | 1,777 | 1,900 | 273,000 | 1,900 |
| 2000-04-14 | 1,925 | 1,950 | 1,895 | 1,910 | 320,500 | 1,910 |
| 2000-04-13 | 1,881 | 1,881 | 1,850 | 1,853 | 155,000 | 1,853 |
| 2000-04-12 | 1,800 | 1,851 | 1,780 | 1,851 | 121,900 | 1,851 |
| 2000-04-11 | 1,851 | 1,899 | 1,785 | 1,798 | 129,700 | 1,798 |
| 2000-04-10 | 1,920 | 1,920 | 1,760 | 1,841 | 489,600 | 1,841 |
| 2000-04-07 | 1,833 | 1,900 | 1,720 | 1,720 | 352,500 | 1,720 |
| 2000-04-06 | 1,780 | 1,790 | 1,750 | 1,773 | 264,500 | 1,773 |
| 2000-04-05 | 1,947 | 1,947 | 1,831 | 1,831 | 205,600 | 1,831 |
| 2000-04-04 | 1,950 | 1,970 | 1,900 | 1,950 | 412,800 | 1,950 |
| 2000-04-03 | 1,701 | 1,920 | 1,701 | 1,920 | 396,600 | 1,920 |
| 2000-03-31 | 1,720 | 1,790 | 1,700 | 1,757 | 111,600 | 1,757 |
| 2000-03-30 | 1,799 | 1,799 | 1,750 | 1,754 | 106,400 | 1,754 |
| 2000-03-29 | 1,799 | 1,800 | 1,750 | 1,780 | 232,400 | 1,780 |
| 2000-03-28 | 1,750 | 1,800 | 1,701 | 1,780 | 403,400 | 1,780 |
| 2000-03-27 | 1,700 | 1,749 | 1,698 | 1,749 | 205,900 | 1,749 |
| 2000-03-24 | 1,680 | 1,680 | 1,650 | 1,670 | 73,200 | 1,670 |
| 2000-03-23 | 1,650 | 1,670 | 1,615 | 1,670 | 182,700 | 1,670 |
| 2000-03-22 | 1,600 | 1,661 | 1,530 | 1,530 | 135,300 | 1,530 |
| 2000-03-21 | 1,550 | 1,700 | 1,550 | 1,600 | 122,100 | 1,600 |
| 2000-03-17 | 1,559 | 1,699 | 1,530 | 1,530 | 298,300 | 1,530 |
| 2000-03-16 | 1,555 | 1,556 | 1,501 | 1,529 | 292,500 | 1,529 |
| 2000-03-15 | 1,637 | 1,680 | 1,630 | 1,645 | 214,200 | 1,645 |
| 2000-03-14 | 1,600 | 1,650 | 1,580 | 1,650 | 219,000 | 1,650 |
| 2000-03-13 | 1,700 | 1,705 | 1,620 | 1,690 | 139,600 | 1,690 |
| 2000-03-10 | 1,710 | 1,729 | 1,690 | 1,700 | 313,800 | 1,700 |
| 2000-03-09 | 1,700 | 1,741 | 1,680 | 1,710 | 280,800 | 1,710 |
| 2000-03-08 | 1,683 | 1,700 | 1,665 | 1,690 | 148,100 | 1,690 |
| 2000-03-07 | 1,659 | 1,723 | 1,650 | 1,723 | 331,400 | 1,723 |
| 2000-03-06 | 1,620 | 1,678 | 1,620 | 1,651 | 180,700 | 1,651 |
| 2000-03-03 | 1,660 | 1,664 | 1,620 | 1,620 | 246,400 | 1,620 |
| 2000-03-02 | 1,626 | 1,690 | 1,617 | 1,671 | 545,000 | 1,671 |
| 2000-03-01 | 1,450 | 1,590 | 1,450 | 1,536 | 362,900 | 1,536 |
| 2000-02-29 | 1,450 | 1,458 | 1,430 | 1,430 | 178,300 | 1,430 |
| 2000-02-28 | 1,500 | 1,511 | 1,490 | 1,500 | 141,500 | 1,500 |
| 2000-02-25 | 1,475 | 1,540 | 1,470 | 1,519 | 97,400 | 1,519 |
| 2000-02-24 | 1,500 | 1,530 | 1,481 | 1,495 | 102,200 | 1,495 |
| 2000-02-23 | 1,530 | 1,541 | 1,470 | 1,530 | 184,600 | 1,530 |
| 2000-02-22 | 1,530 | 1,560 | 1,519 | 1,530 | 200,100 | 1,530 |
| 2000-02-21 | 1,470 | 1,550 | 1,465 | 1,530 | 410,400 | 1,530 |
| 2000-02-18 | 1,600 | 1,615 | 1,544 | 1,550 | 264,500 | 1,550 |
| 2000-02-17 | 1,485 | 1,600 | 1,485 | 1,600 | 255,900 | 1,600 |
| 2000-02-16 | 1,557 | 1,557 | 1,515 | 1,540 | 154,400 | 1,540 |
| 2000-02-15 | 1,600 | 1,600 | 1,568 | 1,587 | 280,300 | 1,587 |
| 2000-02-14 | 1,550 | 1,562 | 1,547 | 1,550 | 516,300 | 1,550 |
| 2000-02-10 | 1,556 | 1,590 | 1,550 | 1,550 | 209,600 | 1,550 |
| 2000-02-09 | 1,560 | 1,600 | 1,551 | 1,599 | 307,700 | 1,599 |
| 2000-02-08 | 1,550 | 1,565 | 1,550 | 1,551 | 310,300 | 1,551 |
| 2000-02-07 | 1,472 | 1,550 | 1,471 | 1,550 | 377,400 | 1,550 |
| 2000-02-04 | 1,451 | 1,465 | 1,451 | 1,451 | 286,100 | 1,451 |
| 2000-02-03 | 1,412 | 1,460 | 1,411 | 1,451 | 226,300 | 1,451 |
| 2000-02-02 | 1,460 | 1,516 | 1,441 | 1,447 | 570,300 | 1,447 |
| 2000-02-01 | 1,382 | 1,430 | 1,369 | 1,409 | 725,900 | 1,409 |
| 2000-01-31 | 1,280 | 1,349 | 1,277 | 1,349 | 366,300 | 1,349 |
| 2000-01-28 | 1,231 | 1,270 | 1,208 | 1,237 | 135,200 | 1,237 |
| 2000-01-27 | 1,270 | 1,276 | 1,242 | 1,271 | 382,100 | 1,271 |
| 2000-01-26 | 1,235 | 1,281 | 1,235 | 1,267 | 237,700 | 1,267 |
| 2000-01-25 | 1,181 | 1,215 | 1,181 | 1,215 | 183,200 | 1,215 |
| 2000-01-24 | 1,195 | 1,224 | 1,181 | 1,190 | 133,100 | 1,190 |
| 2000-01-21 | 1,241 | 1,241 | 1,201 | 1,235 | 172,800 | 1,235 |
| 2000-01-20 | 1,307 | 1,325 | 1,201 | 1,201 | 285,300 | 1,201 |
| 2000-01-19 | 1,200 | 1,260 | 1,200 | 1,227 | 165,700 | 1,227 |
| 2000-01-18 | 1,310 | 1,314 | 1,180 | 1,180 | 133,000 | 1,180 |
| 2000-01-17 | 1,300 | 1,320 | 1,283 | 1,290 | 98,300 | 1,290 |
| 2000-01-14 | 1,280 | 1,280 | 1,225 | 1,260 | 129,800 | 1,260 |
| 2000-01-13 | 1,185 | 1,200 | 1,160 | 1,180 | 75,100 | 1,180 |
| 2000-01-12 | 1,170 | 1,218 | 1,159 | 1,190 | 80,000 | 1,190 |
| 2000-01-11 | 1,200 | 1,220 | 1,168 | 1,220 | 61,800 | 1,220 |
| 2000-01-07 | 1,150 | 1,189 | 1,145 | 1,158 | 142,900 | 1,158 |
| 2000-01-06 | 1,125 | 1,160 | 1,115 | 1,143 | 94,800 | 1,143 |
| 2000-01-05 | 1,120 | 1,120 | 1,100 | 1,120 | 89,100 | 1,120 |
| 2000-01-04 | 1,130 | 1,134 | 1,100 | 1,122 | 114,000 | 1,122 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株
