1928 積水ハウス(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 | 1,045 | 1,048 | 1,040 | 1,045 | 473,000 | 1,045 |
| 2000-12-28 | 1,030 | 1,034 | 1,028 | 1,034 | 286,000 | 1,034 |
| 2000-12-27 | 1,019 | 1,029 | 1,015 | 1,029 | 437,000 | 1,029 |
| 2000-12-26 | 1,001 | 1,018 | 1,001 | 1,015 | 384,000 | 1,015 |
| 2000-12-25 | 1,024 | 1,024 | 1,003 | 1,012 | 506,000 | 1,012 |
| 2000-12-22 | 1,002 | 1,005 | 998 | 1,002 | 982,000 | 1,002 |
| 2000-12-21 | 1,005 | 1,005 | 992 | 1,000 | 1,281,000 | 1,000 |
| 2000-12-20 | 1,002 | 1,010 | 1,002 | 1,010 | 867,000 | 1,010 |
| 2000-12-19 | 1,012 | 1,019 | 1,004 | 1,008 | 1,717,000 | 1,008 |
| 2000-12-18 | 1,012 | 1,012 | 1,002 | 1,006 | 1,686,000 | 1,006 |
| 2000-12-15 | 1,019 | 1,030 | 1,008 | 1,009 | 1,968,000 | 1,009 |
| 2000-12-14 | 1,024 | 1,036 | 1,017 | 1,024 | 861,000 | 1,024 |
| 2000-12-13 | 1,038 | 1,040 | 1,009 | 1,016 | 1,706,000 | 1,016 |
| 2000-12-12 | 1,040 | 1,047 | 1,024 | 1,026 | 1,038,000 | 1,026 |
| 2000-12-11 | 1,059 | 1,059 | 1,027 | 1,027 | 1,237,000 | 1,027 |
| 2000-12-08 | 1,013 | 1,022 | 1,013 | 1,019 | 1,216,000 | 1,019 |
| 2000-12-07 | 1,045 | 1,045 | 1,017 | 1,019 | 1,499,000 | 1,019 |
| 2000-12-06 | 1,065 | 1,072 | 1,051 | 1,054 | 618,000 | 1,054 |
| 2000-12-05 | 1,060 | 1,064 | 1,055 | 1,059 | 558,000 | 1,059 |
| 2000-12-04 | 1,100 | 1,100 | 1,066 | 1,075 | 626,000 | 1,075 |
| 2000-12-01 | 1,061 | 1,101 | 1,061 | 1,101 | 890,000 | 1,101 |
| 2000-11-30 | 1,057 | 1,074 | 1,055 | 1,074 | 623,000 | 1,074 |
| 2000-11-29 | 1,077 | 1,077 | 1,061 | 1,065 | 487,000 | 1,065 |
| 2000-11-28 | 1,057 | 1,074 | 1,057 | 1,067 | 567,000 | 1,067 |
| 2000-11-27 | 1,100 | 1,100 | 1,062 | 1,070 | 519,000 | 1,070 |
| 2000-11-24 | 1,060 | 1,082 | 1,060 | 1,082 | 637,000 | 1,082 |
| 2000-11-22 | 1,084 | 1,084 | 1,065 | 1,072 | 675,000 | 1,072 |
| 2000-11-21 | 1,055 | 1,075 | 1,055 | 1,069 | 1,050,000 | 1,069 |
| 2000-11-20 | 1,096 | 1,096 | 1,063 | 1,063 | 406,000 | 1,063 |
| 2000-11-17 | 1,100 | 1,105 | 1,083 | 1,086 | 1,229,000 | 1,086 |
| 2000-11-16 | 1,120 | 1,120 | 1,092 | 1,098 | 1,841,000 | 1,098 |
| 2000-11-15 | 1,120 | 1,126 | 1,115 | 1,119 | 1,465,000 | 1,119 |
| 2000-11-14 | 1,098 | 1,106 | 1,087 | 1,105 | 751,000 | 1,105 |
| 2000-11-13 | 1,075 | 1,110 | 1,075 | 1,109 | 947,000 | 1,109 |
| 2000-11-10 | 1,105 | 1,115 | 1,105 | 1,115 | 549,000 | 1,115 |
| 2000-11-09 | 1,133 | 1,136 | 1,110 | 1,120 | 1,848,000 | 1,120 |
| 2000-11-08 | 1,143 | 1,154 | 1,136 | 1,145 | 774,000 | 1,145 |
| 2000-11-07 | 1,161 | 1,170 | 1,138 | 1,159 | 1,734,000 | 1,159 |
| 2000-11-06 | 1,173 | 1,190 | 1,173 | 1,181 | 911,000 | 1,181 |
| 2000-11-02 | 1,185 | 1,195 | 1,178 | 1,193 | 1,761,000 | 1,193 |
| 2000-11-01 | 1,145 | 1,172 | 1,145 | 1,171 | 758,000 | 1,171 |
| 2000-10-31 | 1,140 | 1,162 | 1,140 | 1,154 | 849,000 | 1,154 |
| 2000-10-30 | 1,138 | 1,148 | 1,138 | 1,140 | 1,711,000 | 1,140 |
| 2000-10-27 | 1,154 | 1,165 | 1,150 | 1,158 | 553,000 | 1,158 |
| 2000-10-26 | 1,140 | 1,165 | 1,137 | 1,165 | 908,000 | 1,165 |
| 2000-10-25 | 1,151 | 1,158 | 1,150 | 1,153 | 1,167,000 | 1,153 |
| 2000-10-24 | 1,150 | 1,159 | 1,150 | 1,150 | 1,009,000 | 1,150 |
| 2000-10-23 | 1,150 | 1,158 | 1,144 | 1,150 | 1,800,000 | 1,150 |
| 2000-10-20 | 1,120 | 1,141 | 1,120 | 1,139 | 1,418,000 | 1,139 |
| 2000-10-19 | 1,096 | 1,115 | 1,096 | 1,115 | 747,000 | 1,115 |
| 2000-10-18 | 1,098 | 1,115 | 1,094 | 1,106 | 1,117,000 | 1,106 |
| 2000-10-17 | 1,085 | 1,100 | 1,085 | 1,094 | 784,000 | 1,094 |
| 2000-10-16 | 1,115 | 1,119 | 1,083 | 1,093 | 450,000 | 1,093 |
| 2000-10-13 | 1,099 | 1,122 | 1,095 | 1,115 | 593,000 | 1,115 |
| 2000-10-12 | 1,106 | 1,120 | 1,095 | 1,114 | 938,000 | 1,114 |
| 2000-10-11 | 1,118 | 1,125 | 1,115 | 1,125 | 915,000 | 1,125 |
| 2000-10-10 | 1,121 | 1,127 | 1,110 | 1,126 | 989,000 | 1,126 |
| 2000-10-06 | 1,095 | 1,130 | 1,095 | 1,127 | 1,565,000 | 1,127 |
| 2000-10-05 | 1,098 | 1,109 | 1,095 | 1,105 | 946,000 | 1,105 |
| 2000-10-04 | 1,095 | 1,100 | 1,083 | 1,099 | 1,286,000 | 1,099 |
| 2000-10-03 | 1,070 | 1,095 | 1,068 | 1,083 | 1,743,000 | 1,083 |
| 2000-10-02 | 1,050 | 1,063 | 1,037 | 1,063 | 1,089,000 | 1,063 |
| 2000-09-29 | 1,044 | 1,060 | 1,040 | 1,045 | 1,372,000 | 1,045 |
| 2000-09-28 | 1,035 | 1,050 | 1,035 | 1,045 | 867,000 | 1,045 |
| 2000-09-27 | 1,054 | 1,054 | 1,028 | 1,040 | 790,000 | 1,040 |
| 2000-09-26 | 1,035 | 1,061 | 1,030 | 1,050 | 1,061,000 | 1,050 |
| 2000-09-25 | 1,055 | 1,055 | 1,015 | 1,015 | 1,399,000 | 1,015 |
| 2000-09-22 | 1,049 | 1,049 | 1,032 | 1,035 | 1,197,000 | 1,035 |
| 2000-09-21 | 1,061 | 1,071 | 1,039 | 1,051 | 1,643,000 | 1,051 |
| 2000-09-20 | 1,049 | 1,083 | 1,047 | 1,080 | 2,538,000 | 1,080 |
| 2000-09-19 | 1,025 | 1,045 | 1,016 | 1,045 | 1,408,000 | 1,045 |
| 2000-09-18 | 999 | 1,029 | 999 | 1,029 | 2,411,000 | 1,029 |
| 2000-09-14 | 1,066 | 1,070 | 1,052 | 1,059 | 1,133,000 | 1,059 |
| 2000-09-13 | 1,045 | 1,060 | 1,034 | 1,060 | 1,324,000 | 1,060 |
| 2000-09-12 | 1,036 | 1,065 | 1,036 | 1,050 | 713,000 | 1,050 |
| 2000-09-11 | 1,052 | 1,062 | 1,040 | 1,054 | 2,117,000 | 1,054 |
| 2000-09-08 | 1,090 | 1,100 | 1,085 | 1,092 | 1,249,000 | 1,092 |
| 2000-09-07 | 1,074 | 1,115 | 1,059 | 1,099 | 1,511,000 | 1,099 |
| 2000-09-06 | 1,065 | 1,085 | 1,065 | 1,075 | 560,000 | 1,075 |
| 2000-09-05 | 1,068 | 1,085 | 1,067 | 1,085 | 787,000 | 1,085 |
| 2000-09-04 | 1,070 | 1,088 | 1,064 | 1,078 | 740,000 | 1,078 |
| 2000-09-01 | 1,090 | 1,100 | 1,084 | 1,096 | 1,015,000 | 1,096 |
| 2000-08-31 | 1,118 | 1,120 | 1,072 | 1,082 | 2,014,000 | 1,082 |
| 2000-08-30 | 1,115 | 1,125 | 1,115 | 1,120 | 832,000 | 1,120 |
| 2000-08-29 | 1,111 | 1,121 | 1,105 | 1,113 | 1,114,000 | 1,113 |
| 2000-08-28 | 1,130 | 1,134 | 1,107 | 1,108 | 1,758,000 | 1,108 |
| 2000-08-25 | 1,165 | 1,175 | 1,135 | 1,162 | 1,953,000 | 1,162 |
| 2000-08-24 | 1,170 | 1,199 | 1,170 | 1,182 | 1,988,000 | 1,182 |
| 2000-08-23 | 1,160 | 1,193 | 1,160 | 1,165 | 4,578,000 | 1,165 |
| 2000-08-22 | 1,110 | 1,145 | 1,109 | 1,140 | 2,355,000 | 1,140 |
| 2000-08-21 | 1,073 | 1,108 | 1,068 | 1,108 | 1,865,000 | 1,108 |
| 2000-08-18 | 1,061 | 1,069 | 1,055 | 1,068 | 914,000 | 1,068 |
| 2000-08-17 | 1,062 | 1,068 | 1,051 | 1,065 | 1,660,000 | 1,065 |
| 2000-08-16 | 1,049 | 1,059 | 1,045 | 1,045 | 1,547,000 | 1,045 |
| 2000-08-15 | 1,026 | 1,034 | 1,023 | 1,034 | 843,000 | 1,034 |
| 2000-08-14 | 1,016 | 1,036 | 1,015 | 1,036 | 1,024,000 | 1,036 |
| 2000-08-11 | 1,033 | 1,037 | 1,031 | 1,036 | 1,519,000 | 1,036 |
| 2000-08-10 | 1,023 | 1,037 | 1,023 | 1,033 | 591,000 | 1,033 |
| 2000-08-09 | 1,020 | 1,039 | 1,020 | 1,028 | 858,000 | 1,028 |
| 2000-08-08 | 1,042 | 1,042 | 1,026 | 1,040 | 831,000 | 1,040 |
| 2000-08-07 | 1,028 | 1,042 | 1,021 | 1,042 | 994,000 | 1,042 |
| 2000-08-04 | 990 | 1,033 | 990 | 1,020 | 1,416,000 | 1,020 |
| 2000-08-03 | 1,010 | 1,010 | 980 | 990 | 713,000 | 990 |
| 2000-08-02 | 1,007 | 1,010 | 990 | 1,008 | 721,000 | 1,008 |
| 2000-08-01 | 995 | 1,010 | 986 | 1,010 | 991,000 | 1,010 |
| 2000-07-31 | 971 | 991 | 951 | 974 | 1,128,000 | 974 |
| 2000-07-28 | 980 | 1,000 | 980 | 997 | 781,000 | 997 |
| 2000-07-27 | 1,015 | 1,015 | 986 | 990 | 1,517,000 | 990 |
| 2000-07-26 | 1,000 | 1,020 | 999 | 1,001 | 1,759,000 | 1,001 |
| 2000-07-25 | 1,000 | 1,000 | 989 | 998 | 1,278,000 | 998 |
| 2000-07-24 | 1,000 | 1,010 | 995 | 1,007 | 1,279,000 | 1,007 |
| 2000-07-21 | 1,020 | 1,024 | 999 | 1,008 | 1,169,000 | 1,008 |
| 2000-07-19 | 1,020 | 1,043 | 1,017 | 1,029 | 1,343,000 | 1,029 |
| 2000-07-18 | 1,030 | 1,031 | 1,011 | 1,020 | 1,162,000 | 1,020 |
| 2000-07-17 | 1,034 | 1,046 | 1,034 | 1,038 | 1,239,000 | 1,038 |
| 2000-07-14 | 1,030 | 1,039 | 1,025 | 1,034 | 1,220,000 | 1,034 |
| 2000-07-13 | 1,035 | 1,043 | 1,021 | 1,031 | 1,677,000 | 1,031 |
| 2000-07-12 | 1,027 | 1,030 | 1,020 | 1,025 | 1,590,000 | 1,025 |
| 2000-07-11 | 1,015 | 1,023 | 1,011 | 1,019 | 1,177,000 | 1,019 |
| 2000-07-10 | 994 | 1,007 | 990 | 1,005 | 1,580,000 | 1,005 |
| 2000-07-07 | 976 | 983 | 969 | 974 | 1,024,000 | 974 |
| 2000-07-06 | 974 | 984 | 971 | 976 | 1,171,000 | 976 |
| 2000-07-05 | 985 | 989 | 974 | 980 | 1,396,000 | 980 |
| 2000-07-04 | 1,010 | 1,012 | 992 | 1,000 | 1,305,000 | 1,000 |
| 2000-07-03 | 991 | 1,009 | 990 | 1,006 | 1,499,000 | 1,006 |
| 2000-06-30 | 970 | 990 | 970 | 981 | 833,000 | 981 |
| 2000-06-29 | 969 | 980 | 967 | 967 | 783,000 | 967 |
| 2000-06-28 | 965 | 969 | 959 | 959 | 917,000 | 959 |
| 2000-06-27 | 967 | 968 | 960 | 961 | 1,169,000 | 961 |
| 2000-06-26 | 970 | 975 | 966 | 969 | 599,000 | 969 |
| 2000-06-23 | 970 | 978 | 965 | 965 | 1,428,000 | 965 |
| 2000-06-22 | 996 | 1,001 | 977 | 977 | 1,165,000 | 977 |
| 2000-06-21 | 1,000 | 1,004 | 990 | 996 | 1,136,000 | 996 |
| 2000-06-20 | 988 | 1,002 | 988 | 1,000 | 1,303,000 | 1,000 |
| 2000-06-19 | 977 | 979 | 967 | 968 | 2,005,000 | 968 |
| 2000-06-16 | 1,022 | 1,023 | 1,000 | 1,005 | 1,230,000 | 1,005 |
| 2000-06-15 | 1,040 | 1,050 | 1,025 | 1,030 | 961,000 | 1,030 |
| 2000-06-14 | 1,050 | 1,051 | 1,029 | 1,035 | 1,012,000 | 1,035 |
| 2000-06-13 | 1,060 | 1,072 | 1,044 | 1,065 | 1,258,000 | 1,065 |
| 2000-06-12 | 1,062 | 1,063 | 1,055 | 1,055 | 660,000 | 1,055 |
| 2000-06-09 | 1,030 | 1,078 | 1,030 | 1,074 | 2,869,000 | 1,074 |
| 2000-06-08 | 1,034 | 1,035 | 1,023 | 1,030 | 551,000 | 1,030 |
| 2000-06-07 | 1,045 | 1,047 | 1,019 | 1,022 | 1,524,000 | 1,022 |
| 2000-06-06 | 1,075 | 1,075 | 1,062 | 1,062 | 570,000 | 1,062 |
| 2000-06-05 | 1,081 | 1,088 | 1,060 | 1,067 | 746,000 | 1,067 |
| 2000-06-02 | 1,079 | 1,090 | 1,074 | 1,074 | 1,830,000 | 1,074 |
| 2000-06-01 | 1,050 | 1,075 | 1,046 | 1,059 | 915,000 | 1,059 |
| 2000-05-31 | 1,050 | 1,060 | 1,045 | 1,048 | 1,076,000 | 1,048 |
| 2000-05-30 | 1,054 | 1,062 | 1,045 | 1,045 | 401,000 | 1,045 |
| 2000-05-29 | 1,071 | 1,085 | 1,039 | 1,059 | 1,152,000 | 1,059 |
| 2000-05-26 | 1,070 | 1,076 | 1,067 | 1,071 | 844,000 | 1,071 |
| 2000-05-25 | 1,064 | 1,080 | 1,054 | 1,064 | 1,303,000 | 1,064 |
| 2000-05-24 | 1,031 | 1,077 | 1,026 | 1,064 | 2,118,000 | 1,064 |
| 2000-05-23 | 1,025 | 1,052 | 1,020 | 1,051 | 1,035,000 | 1,051 |
| 2000-05-22 | 1,040 | 1,049 | 1,033 | 1,045 | 1,436,000 | 1,045 |
| 2000-05-19 | 1,022 | 1,039 | 1,019 | 1,032 | 1,101,000 | 1,032 |
| 2000-05-18 | 1,023 | 1,055 | 1,023 | 1,050 | 1,151,000 | 1,050 |
| 2000-05-17 | 1,044 | 1,047 | 1,015 | 1,043 | 1,578,000 | 1,043 |
| 2000-05-16 | 1,056 | 1,056 | 1,046 | 1,051 | 682,000 | 1,051 |
| 2000-05-15 | 1,070 | 1,070 | 1,040 | 1,050 | 992,000 | 1,050 |
| 2000-05-12 | 1,044 | 1,065 | 1,033 | 1,059 | 1,453,000 | 1,059 |
| 2000-05-11 | 1,040 | 1,040 | 1,015 | 1,024 | 693,000 | 1,024 |
| 2000-05-10 | 1,045 | 1,045 | 1,017 | 1,040 | 1,057,000 | 1,040 |
| 2000-05-09 | 1,030 | 1,049 | 1,027 | 1,043 | 1,491,000 | 1,043 |
| 2000-05-08 | 1,030 | 1,030 | 1,011 | 1,025 | 986,000 | 1,025 |
| 2000-05-02 | 1,035 | 1,055 | 1,035 | 1,041 | 1,217,000 | 1,041 |
| 2000-05-01 | 1,020 | 1,030 | 1,018 | 1,030 | 957,000 | 1,030 |
| 2000-04-28 | 990 | 999 | 981 | 990 | 1,301,000 | 990 |
| 2000-04-27 | 1,006 | 1,019 | 990 | 1,000 | 1,334,000 | 1,000 |
| 2000-04-26 | 1,019 | 1,023 | 1,009 | 1,010 | 788,000 | 1,010 |
| 2000-04-25 | 1,030 | 1,033 | 1,015 | 1,025 | 992,000 | 1,025 |
| 2000-04-24 | 1,022 | 1,028 | 1,007 | 1,020 | 1,085,000 | 1,020 |
| 2000-04-21 | 1,030 | 1,039 | 1,013 | 1,029 | 902,000 | 1,029 |
| 2000-04-20 | 1,030 | 1,037 | 1,026 | 1,030 | 1,085,000 | 1,030 |
| 2000-04-19 | 1,085 | 1,088 | 1,060 | 1,070 | 1,228,000 | 1,070 |
| 2000-04-18 | 1,051 | 1,095 | 1,043 | 1,095 | 1,662,000 | 1,095 |
| 2000-04-17 | 1,000 | 1,060 | 995 | 1,048 | 2,387,000 | 1,048 |
| 2000-04-14 | 1,075 | 1,075 | 1,030 | 1,040 | 1,148,000 | 1,040 |
| 2000-04-13 | 1,065 | 1,090 | 1,060 | 1,080 | 3,473,000 | 1,080 |
| 2000-04-12 | 1,020 | 1,070 | 1,012 | 1,062 | 2,960,000 | 1,062 |
| 2000-04-11 | 1,020 | 1,029 | 1,005 | 1,020 | 2,056,000 | 1,020 |
| 2000-04-10 | 1,026 | 1,060 | 1,026 | 1,034 | 1,590,000 | 1,034 |
| 2000-04-07 | 1,023 | 1,035 | 1,014 | 1,026 | 1,056,000 | 1,026 |
| 2000-04-06 | 1,032 | 1,041 | 1,019 | 1,027 | 1,709,000 | 1,027 |
| 2000-04-05 | 1,015 | 1,015 | 1,004 | 1,012 | 783,000 | 1,012 |
| 2000-04-04 | 1,045 | 1,045 | 1,002 | 1,013 | 2,815,000 | 1,013 |
| 2000-04-03 | 992 | 1,041 | 981 | 1,041 | 5,299,000 | 1,041 |
| 2000-03-31 | 962 | 992 | 930 | 941 | 1,912,000 | 941 |
| 2000-03-30 | 930 | 950 | 910 | 932 | 1,560,000 | 932 |
| 2000-03-29 | 937 | 953 | 935 | 940 | 969,000 | 940 |
| 2000-03-28 | 965 | 965 | 890 | 925 | 1,300,000 | 925 |
| 2000-03-27 | 960 | 984 | 956 | 961 | 1,789,000 | 961 |
| 2000-03-24 | 881 | 961 | 880 | 930 | 3,289,000 | 930 |
| 2000-03-23 | 853 | 885 | 845 | 861 | 1,180,000 | 861 |
| 2000-03-22 | 861 | 865 | 825 | 849 | 966,000 | 849 |
| 2000-03-21 | 851 | 861 | 840 | 861 | 1,051,000 | 861 |
| 2000-03-17 | 840 | 857 | 825 | 847 | 1,036,000 | 847 |
| 2000-03-16 | 805 | 833 | 804 | 833 | 1,769,000 | 833 |
| 2000-03-15 | 820 | 820 | 806 | 812 | 1,015,000 | 812 |
| 2000-03-14 | 825 | 827 | 806 | 812 | 1,903,000 | 812 |
| 2000-03-13 | 838 | 880 | 835 | 848 | 1,739,000 | 848 |
| 2000-03-10 | 830 | 832 | 817 | 828 | 2,616,000 | 828 |
| 2000-03-09 | 841 | 855 | 830 | 830 | 925,000 | 830 |
| 2000-03-08 | 820 | 835 | 819 | 831 | 1,190,000 | 831 |
| 2000-03-07 | 820 | 832 | 812 | 824 | 934,000 | 824 |
| 2000-03-06 | 810 | 815 | 808 | 811 | 1,270,000 | 811 |
| 2000-03-03 | 815 | 829 | 806 | 815 | 1,501,000 | 815 |
| 2000-03-02 | 840 | 845 | 820 | 820 | 709,000 | 820 |
| 2000-03-01 | 840 | 840 | 825 | 833 | 1,582,000 | 833 |
| 2000-02-29 | 875 | 875 | 820 | 820 | 1,118,000 | 820 |
| 2000-02-28 | 865 | 885 | 860 | 885 | 1,360,000 | 885 |
| 2000-02-25 | 824 | 862 | 824 | 862 | 1,291,000 | 862 |
| 2000-02-24 | 838 | 842 | 825 | 828 | 508,000 | 828 |
| 2000-02-23 | 820 | 849 | 820 | 848 | 1,232,000 | 848 |
| 2000-02-22 | 827 | 837 | 822 | 822 | 1,774,000 | 822 |
| 2000-02-21 | 851 | 853 | 827 | 827 | 2,116,000 | 827 |
| 2000-02-18 | 898 | 898 | 870 | 875 | 1,156,000 | 875 |
| 2000-02-17 | 870 | 890 | 859 | 878 | 2,325,000 | 878 |
| 2000-02-16 | 865 | 879 | 857 | 879 | 1,579,000 | 879 |
| 2000-02-15 | 915 | 925 | 899 | 925 | 1,657,000 | 925 |
| 2000-02-14 | 931 | 931 | 912 | 930 | 878,000 | 930 |
| 2000-02-10 | 950 | 963 | 909 | 921 | 1,038,000 | 921 |
| 2000-02-09 | 953 | 968 | 948 | 956 | 843,000 | 956 |
| 2000-02-08 | 948 | 960 | 940 | 950 | 1,085,000 | 950 |
| 2000-02-07 | 950 | 950 | 928 | 949 | 717,000 | 949 |
| 2000-02-04 | 953 | 958 | 921 | 951 | 724,000 | 951 |
| 2000-02-03 | 930 | 960 | 920 | 958 | 1,584,000 | 958 |
| 2000-02-02 | 968 | 970 | 918 | 930 | 2,462,000 | 930 |
| 2000-02-01 | 995 | 1,008 | 970 | 970 | 1,348,000 | 970 |
| 2000-01-31 | 975 | 1,040 | 974 | 1,040 | 815,000 | 1,040 |
| 2000-01-28 | 1,020 | 1,035 | 1,005 | 1,005 | 730,000 | 1,005 |
| 2000-01-27 | 1,020 | 1,020 | 987 | 1,000 | 844,000 | 1,000 |
| 2000-01-26 | 1,041 | 1,051 | 1,000 | 1,050 | 1,334,000 | 1,050 |
| 2000-01-25 | 1,070 | 1,077 | 1,058 | 1,070 | 1,820,000 | 1,070 |
| 2000-01-24 | 1,065 | 1,070 | 1,043 | 1,050 | 1,842,000 | 1,050 |
| 2000-01-21 | 1,047 | 1,064 | 1,030 | 1,035 | 2,020,000 | 1,035 |
| 2000-01-20 | 1,000 | 1,003 | 976 | 997 | 883,000 | 997 |
| 2000-01-19 | 1,000 | 1,016 | 984 | 1,009 | 1,590,000 | 1,009 |
| 2000-01-18 | 1,009 | 1,015 | 995 | 1,003 | 2,173,000 | 1,003 |
| 2000-01-17 | 950 | 1,017 | 950 | 999 | 2,977,000 | 999 |
| 2000-01-14 | 934 | 944 | 926 | 933 | 897,000 | 933 |
| 2000-01-13 | 887 | 910 | 886 | 904 | 777,000 | 904 |
| 2000-01-12 | 901 | 901 | 875 | 875 | 1,028,000 | 875 |
| 2000-01-11 | 912 | 912 | 895 | 900 | 1,594,000 | 900 |
| 2000-01-07 | 906 | 940 | 900 | 907 | 758,000 | 907 |
| 2000-01-06 | 900 | 907 | 884 | 895 | 622,000 | 895 |
| 2000-01-05 | 888 | 908 | 881 | 893 | 814,000 | 893 |
| 2000-01-04 | 895 | 896 | 869 | 888 | 716,000 | 888 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
