1941 (株)中電工 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 | 1,490 | 1,490 | 1,470 | 1,485 | 34,000 | 1,485 |
| 2000-12-28 | 1,450 | 1,470 | 1,450 | 1,450 | 33,000 | 1,450 |
| 2000-12-27 | 1,433 | 1,449 | 1,433 | 1,449 | 3,000 | 1,449 |
| 2000-12-26 | 1,449 | 1,449 | 1,420 | 1,433 | 7,000 | 1,433 |
| 2000-12-25 | 1,384 | 1,450 | 1,384 | 1,449 | 22,000 | 1,449 |
| 2000-12-22 | 1,418 | 1,418 | 1,395 | 1,404 | 55,000 | 1,404 |
| 2000-12-21 | 1,395 | 1,416 | 1,395 | 1,405 | 54,000 | 1,405 |
| 2000-12-20 | 1,437 | 1,437 | 1,415 | 1,415 | 21,000 | 1,415 |
| 2000-12-19 | 1,458 | 1,458 | 1,400 | 1,440 | 43,000 | 1,440 |
| 2000-12-18 | 1,479 | 1,479 | 1,469 | 1,470 | 28,000 | 1,470 |
| 2000-12-15 | 1,476 | 1,500 | 1,468 | 1,499 | 33,000 | 1,499 |
| 2000-12-14 | 1,500 | 1,510 | 1,480 | 1,496 | 158,000 | 1,496 |
| 2000-12-13 | 1,430 | 1,434 | 1,428 | 1,434 | 58,000 | 1,434 |
| 2000-12-12 | 1,418 | 1,429 | 1,418 | 1,423 | 52,000 | 1,423 |
| 2000-12-11 | 1,400 | 1,414 | 1,397 | 1,414 | 60,000 | 1,414 |
| 2000-12-08 | 1,390 | 1,400 | 1,390 | 1,391 | 132,000 | 1,391 |
| 2000-12-07 | 1,369 | 1,400 | 1,361 | 1,365 | 84,000 | 1,365 |
| 2000-12-06 | 1,368 | 1,370 | 1,352 | 1,369 | 36,000 | 1,369 |
| 2000-12-05 | 1,369 | 1,369 | 1,360 | 1,360 | 40,000 | 1,360 |
| 2000-12-04 | 1,360 | 1,370 | 1,340 | 1,360 | 60,000 | 1,360 |
| 2000-12-01 | 1,366 | 1,384 | 1,360 | 1,360 | 63,000 | 1,360 |
| 2000-11-30 | 1,370 | 1,390 | 1,350 | 1,369 | 92,000 | 1,369 |
| 2000-11-29 | 1,344 | 1,400 | 1,340 | 1,390 | 49,000 | 1,390 |
| 2000-11-28 | 1,331 | 1,349 | 1,331 | 1,332 | 55,000 | 1,332 |
| 2000-11-27 | 1,298 | 1,350 | 1,298 | 1,331 | 69,000 | 1,331 |
| 2000-11-24 | 1,225 | 1,296 | 1,225 | 1,296 | 15,000 | 1,296 |
| 2000-11-22 | 1,299 | 1,299 | 1,265 | 1,265 | 11,000 | 1,265 |
| 2000-11-21 | 1,235 | 1,245 | 1,224 | 1,245 | 44,000 | 1,245 |
| 2000-11-20 | 1,220 | 1,221 | 1,220 | 1,220 | 15,000 | 1,220 |
| 2000-11-17 | 1,159 | 1,220 | 1,159 | 1,220 | 15,000 | 1,220 |
| 2000-11-16 | 1,235 | 1,240 | 1,200 | 1,219 | 7,000 | 1,219 |
| 2000-11-15 | 1,220 | 1,234 | 1,212 | 1,212 | 19,000 | 1,212 |
| 2000-11-14 | 1,240 | 1,240 | 1,181 | 1,211 | 22,000 | 1,211 |
| 2000-11-13 | 1,259 | 1,259 | 1,240 | 1,240 | 16,000 | 1,240 |
| 2000-11-10 | 1,198 | 1,259 | 1,198 | 1,239 | 13,000 | 1,239 |
| 2000-11-09 | 1,210 | 1,243 | 1,210 | 1,223 | 16,000 | 1,223 |
| 2000-11-08 | 1,249 | 1,250 | 1,245 | 1,250 | 31,000 | 1,250 |
| 2000-11-07 | 1,240 | 1,250 | 1,233 | 1,249 | 57,000 | 1,249 |
| 2000-11-06 | 1,180 | 1,216 | 1,180 | 1,216 | 26,000 | 1,216 |
| 2000-11-02 | 1,165 | 1,180 | 1,158 | 1,180 | 66,000 | 1,180 |
| 2000-11-01 | 1,160 | 1,160 | 1,143 | 1,147 | 67,000 | 1,147 |
| 2000-10-31 | 1,183 | 1,183 | 1,139 | 1,147 | 33,000 | 1,147 |
| 2000-10-30 | 1,183 | 1,187 | 1,148 | 1,183 | 191,000 | 1,183 |
| 2000-10-27 | 1,187 | 1,190 | 1,175 | 1,183 | 168,000 | 1,183 |
| 2000-10-26 | 1,183 | 1,188 | 1,161 | 1,187 | 9,000 | 1,187 |
| 2000-10-25 | 1,185 | 1,185 | 1,174 | 1,183 | 8,000 | 1,183 |
| 2000-10-24 | 1,199 | 1,199 | 1,180 | 1,187 | 19,000 | 1,187 |
| 2000-10-23 | 1,189 | 1,200 | 1,182 | 1,199 | 73,000 | 1,199 |
| 2000-10-20 | 1,198 | 1,198 | 1,182 | 1,189 | 33,000 | 1,189 |
| 2000-10-19 | 1,185 | 1,185 | 1,157 | 1,178 | 10,000 | 1,178 |
| 2000-10-18 | 1,210 | 1,210 | 1,181 | 1,186 | 67,000 | 1,186 |
| 2000-10-17 | 1,214 | 1,220 | 1,201 | 1,201 | 53,000 | 1,201 |
| 2000-10-16 | 1,214 | 1,220 | 1,207 | 1,207 | 59,000 | 1,207 |
| 2000-10-13 | 1,225 | 1,225 | 1,209 | 1,214 | 73,000 | 1,214 |
| 2000-10-12 | 1,219 | 1,219 | 1,198 | 1,210 | 45,000 | 1,210 |
| 2000-10-11 | 1,225 | 1,225 | 1,210 | 1,220 | 26,000 | 1,220 |
| 2000-10-10 | 1,245 | 1,245 | 1,226 | 1,239 | 77,000 | 1,239 |
| 2000-10-06 | 1,250 | 1,259 | 1,245 | 1,245 | 27,000 | 1,245 |
| 2000-10-05 | 1,255 | 1,258 | 1,250 | 1,250 | 35,000 | 1,250 |
| 2000-10-04 | 1,270 | 1,270 | 1,255 | 1,255 | 63,000 | 1,255 |
| 2000-10-03 | 1,265 | 1,275 | 1,258 | 1,275 | 59,000 | 1,275 |
| 2000-10-02 | 1,260 | 1,270 | 1,260 | 1,260 | 58,000 | 1,260 |
| 2000-09-29 | 1,262 | 1,275 | 1,255 | 1,255 | 81,000 | 1,255 |
| 2000-09-28 | 1,261 | 1,273 | 1,251 | 1,251 | 74,000 | 1,251 |
| 2000-09-27 | 1,340 | 1,343 | 1,311 | 1,311 | 32,000 | 1,311 |
| 2000-09-26 | 1,327 | 1,378 | 1,327 | 1,358 | 47,000 | 1,358 |
| 2000-09-25 | 1,330 | 1,331 | 1,321 | 1,328 | 72,000 | 1,328 |
| 2000-09-22 | 1,315 | 1,331 | 1,310 | 1,331 | 49,000 | 1,331 |
| 2000-09-21 | 1,300 | 1,315 | 1,280 | 1,314 | 77,000 | 1,314 |
| 2000-09-20 | 1,280 | 1,320 | 1,276 | 1,300 | 123,000 | 1,300 |
| 2000-09-19 | 1,240 | 1,280 | 1,240 | 1,265 | 77,000 | 1,265 |
| 2000-09-18 | 1,250 | 1,260 | 1,231 | 1,240 | 170,000 | 1,240 |
| 2000-09-14 | 1,216 | 1,241 | 1,216 | 1,231 | 71,000 | 1,231 |
| 2000-09-13 | 1,201 | 1,228 | 1,201 | 1,216 | 31,000 | 1,216 |
| 2000-09-12 | 1,226 | 1,230 | 1,201 | 1,201 | 92,000 | 1,201 |
| 2000-09-11 | 1,260 | 1,260 | 1,231 | 1,248 | 36,000 | 1,248 |
| 2000-09-08 | 1,220 | 1,250 | 1,217 | 1,240 | 178,000 | 1,240 |
| 2000-09-07 | 1,234 | 1,236 | 1,221 | 1,222 | 71,000 | 1,222 |
| 2000-09-06 | 1,251 | 1,253 | 1,232 | 1,253 | 59,000 | 1,253 |
| 2000-09-05 | 1,270 | 1,272 | 1,252 | 1,253 | 37,000 | 1,253 |
| 2000-09-04 | 1,281 | 1,281 | 1,266 | 1,270 | 59,000 | 1,270 |
| 2000-09-01 | 1,300 | 1,300 | 1,270 | 1,271 | 65,000 | 1,271 |
| 2000-08-31 | 1,280 | 1,312 | 1,280 | 1,294 | 61,000 | 1,294 |
| 2000-08-30 | 1,290 | 1,297 | 1,280 | 1,280 | 64,000 | 1,280 |
| 2000-08-29 | 1,291 | 1,297 | 1,287 | 1,296 | 85,000 | 1,296 |
| 2000-08-28 | 1,290 | 1,300 | 1,287 | 1,287 | 66,000 | 1,287 |
| 2000-08-25 | 1,300 | 1,320 | 1,270 | 1,270 | 49,000 | 1,270 |
| 2000-08-24 | 1,291 | 1,292 | 1,280 | 1,287 | 176,000 | 1,287 |
| 2000-08-23 | 1,301 | 1,302 | 1,290 | 1,298 | 133,000 | 1,298 |
| 2000-08-22 | 1,330 | 1,330 | 1,303 | 1,305 | 99,000 | 1,305 |
| 2000-08-21 | 1,330 | 1,330 | 1,330 | 1,330 | 21,000 | 1,330 |
| 2000-08-18 | 1,339 | 1,350 | 1,307 | 1,333 | 61,000 | 1,333 |
| 2000-08-17 | 1,340 | 1,340 | 1,325 | 1,325 | 58,000 | 1,325 |
| 2000-08-16 | 1,354 | 1,362 | 1,345 | 1,349 | 151,000 | 1,349 |
| 2000-08-15 | 1,329 | 1,339 | 1,325 | 1,335 | 102,000 | 1,335 |
| 2000-08-14 | 1,339 | 1,339 | 1,325 | 1,329 | 58,000 | 1,329 |
| 2000-08-11 | 1,350 | 1,350 | 1,338 | 1,349 | 25,000 | 1,349 |
| 2000-08-10 | 1,360 | 1,360 | 1,350 | 1,353 | 55,000 | 1,353 |
| 2000-08-09 | 1,380 | 1,380 | 1,354 | 1,369 | 30,000 | 1,369 |
| 2000-08-08 | 1,400 | 1,400 | 1,388 | 1,389 | 25,000 | 1,389 |
| 2000-08-07 | 1,400 | 1,400 | 1,398 | 1,400 | 58,000 | 1,400 |
| 2000-08-04 | 1,410 | 1,410 | 1,399 | 1,400 | 51,000 | 1,400 |
| 2000-08-03 | 1,449 | 1,462 | 1,413 | 1,425 | 19,000 | 1,425 |
| 2000-08-02 | 1,457 | 1,457 | 1,435 | 1,449 | 7,000 | 1,449 |
| 2000-08-01 | 1,430 | 1,468 | 1,430 | 1,450 | 13,000 | 1,450 |
| 2000-07-31 | 1,396 | 1,422 | 1,381 | 1,422 | 7,000 | 1,422 |
| 2000-07-28 | 1,400 | 1,420 | 1,381 | 1,420 | 25,000 | 1,420 |
| 2000-07-27 | 1,430 | 1,436 | 1,379 | 1,379 | 50,000 | 1,379 |
| 2000-07-26 | 1,449 | 1,450 | 1,427 | 1,430 | 9,000 | 1,430 |
| 2000-07-25 | 1,428 | 1,471 | 1,428 | 1,450 | 6,000 | 1,450 |
| 2000-07-24 | 1,452 | 1,452 | 1,426 | 1,427 | 31,000 | 1,427 |
| 2000-07-21 | 1,440 | 1,450 | 1,440 | 1,450 | 27,000 | 1,450 |
| 2000-07-19 | 1,435 | 1,445 | 1,435 | 1,445 | 21,000 | 1,445 |
| 2000-07-18 | 1,444 | 1,444 | 1,432 | 1,433 | 18,000 | 1,433 |
| 2000-07-17 | 1,450 | 1,459 | 1,441 | 1,444 | 38,000 | 1,444 |
| 2000-07-14 | 1,470 | 1,470 | 1,451 | 1,457 | 11,000 | 1,457 |
| 2000-07-13 | 1,490 | 1,490 | 1,431 | 1,470 | 37,000 | 1,470 |
| 2000-07-12 | 1,503 | 1,514 | 1,490 | 1,500 | 126,000 | 1,500 |
| 2000-07-11 | 1,491 | 1,503 | 1,491 | 1,502 | 141,000 | 1,502 |
| 2000-07-10 | 1,484 | 1,495 | 1,484 | 1,495 | 98,000 | 1,495 |
| 2000-07-07 | 1,471 | 1,485 | 1,471 | 1,484 | 28,000 | 1,484 |
| 2000-07-06 | 1,430 | 1,480 | 1,428 | 1,480 | 51,000 | 1,480 |
| 2000-07-05 | 1,470 | 1,470 | 1,427 | 1,427 | 10,000 | 1,427 |
| 2000-07-04 | 1,490 | 1,492 | 1,485 | 1,485 | 43,000 | 1,485 |
| 2000-07-03 | 1,494 | 1,494 | 1,485 | 1,485 | 22,000 | 1,485 |
| 2000-06-30 | 1,498 | 1,498 | 1,494 | 1,494 | 8,000 | 1,494 |
| 2000-06-29 | 1,495 | 1,530 | 1,495 | 1,498 | 33,000 | 1,498 |
| 2000-06-28 | 1,490 | 1,500 | 1,485 | 1,494 | 26,000 | 1,494 |
| 2000-06-27 | 1,485 | 1,485 | 1,485 | 1,485 | 5,000 | 1,485 |
| 2000-06-26 | 1,468 | 1,500 | 1,466 | 1,484 | 14,000 | 1,484 |
| 2000-06-23 | 1,455 | 1,500 | 1,455 | 1,466 | 41,000 | 1,466 |
| 2000-06-22 | 1,461 | 1,484 | 1,461 | 1,480 | 15,000 | 1,480 |
| 2000-06-21 | 1,500 | 1,500 | 1,490 | 1,490 | 17,000 | 1,490 |
| 2000-06-20 | 1,575 | 1,575 | 1,450 | 1,460 | 6,000 | 1,460 |
| 2000-06-19 | 1,456 | 1,500 | 1,450 | 1,500 | 11,000 | 1,500 |
| 2000-06-16 | 1,485 | 1,489 | 1,461 | 1,465 | 11,000 | 1,465 |
| 2000-06-15 | 1,492 | 1,535 | 1,492 | 1,500 | 9,000 | 1,500 |
| 2000-06-14 | 1,561 | 1,590 | 1,492 | 1,550 | 47,000 | 1,550 |
| 2000-06-13 | 1,524 | 1,560 | 1,508 | 1,560 | 22,000 | 1,560 |
| 2000-06-12 | 1,496 | 1,522 | 1,496 | 1,500 | 19,000 | 1,500 |
| 2000-06-09 | 1,556 | 1,556 | 1,556 | 1,556 | 37,000 | 1,556 |
| 2000-06-08 | 1,594 | 1,594 | 1,564 | 1,572 | 6,000 | 1,572 |
| 2000-06-07 | 1,580 | 1,595 | 1,580 | 1,586 | 9,000 | 1,586 |
| 2000-06-06 | 1,550 | 1,550 | 1,540 | 1,550 | 9,000 | 1,550 |
| 2000-06-05 | 1,592 | 1,600 | 1,562 | 1,562 | 3,000 | 1,562 |
| 2000-06-02 | 1,599 | 1,599 | 1,556 | 1,592 | 12,000 | 1,592 |
| 2000-06-01 | 1,600 | 1,600 | 1,550 | 1,559 | 16,000 | 1,559 |
| 2000-05-31 | 1,550 | 1,560 | 1,550 | 1,559 | 27,000 | 1,559 |
| 2000-05-30 | 1,578 | 1,579 | 1,550 | 1,550 | 25,000 | 1,550 |
| 2000-05-29 | 1,579 | 1,579 | 1,575 | 1,579 | 18,000 | 1,579 |
| 2000-05-26 | 1,535 | 1,579 | 1,535 | 1,579 | 21,000 | 1,579 |
| 2000-05-25 | 1,622 | 1,622 | 1,530 | 1,535 | 24,000 | 1,535 |
| 2000-05-24 | 1,560 | 1,592 | 1,560 | 1,592 | 8,000 | 1,592 |
| 2000-05-23 | 1,609 | 1,650 | 1,554 | 1,650 | 27,000 | 1,650 |
| 2000-05-22 | 1,609 | 1,609 | 1,550 | 1,609 | 9,000 | 1,609 |
| 2000-05-19 | 1,551 | 1,551 | 1,550 | 1,550 | 18,000 | 1,550 |
| 2000-05-18 | 1,600 | 1,600 | 1,570 | 1,577 | 12,000 | 1,577 |
| 2000-05-17 | 1,591 | 1,610 | 1,591 | 1,591 | 4,000 | 1,591 |
| 2000-05-16 | 1,569 | 1,623 | 1,569 | 1,589 | 13,000 | 1,589 |
| 2000-05-15 | 1,688 | 1,689 | 1,688 | 1,689 | 7,000 | 1,689 |
| 2000-05-12 | 1,644 | 1,689 | 1,644 | 1,689 | 12,000 | 1,689 |
| 2000-05-11 | 1,694 | 1,694 | 1,554 | 1,644 | 7,000 | 1,644 |
| 2000-05-10 | 1,631 | 1,696 | 1,631 | 1,695 | 9,000 | 1,695 |
| 2000-05-09 | 1,630 | 1,631 | 1,630 | 1,631 | 5,000 | 1,631 |
| 2000-05-08 | 1,550 | 1,631 | 1,550 | 1,631 | 12,000 | 1,631 |
| 2000-05-02 | 1,700 | 1,700 | 1,697 | 1,697 | 12,000 | 1,697 |
| 2000-05-01 | 1,590 | 1,600 | 1,549 | 1,598 | 12,000 | 1,598 |
| 2000-04-28 | 1,600 | 1,600 | 1,500 | 1,500 | 25,000 | 1,500 |
| 2000-04-27 | 1,600 | 1,601 | 1,600 | 1,600 | 17,000 | 1,600 |
| 2000-04-26 | 1,602 | 1,602 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2000-04-25 | 1,600 | 1,619 | 1,600 | 1,611 | 18,000 | 1,611 |
| 2000-04-24 | 1,650 | 1,651 | 1,650 | 1,650 | 8,000 | 1,650 |
| 2000-04-21 | 1,601 | 1,650 | 1,600 | 1,600 | 10,000 | 1,600 |
| 2000-04-20 | 1,721 | 1,721 | 1,700 | 1,700 | 46,000 | 1,700 |
| 2000-04-19 | 1,710 | 1,729 | 1,710 | 1,721 | 15,000 | 1,721 |
| 2000-04-18 | 1,729 | 1,729 | 1,700 | 1,710 | 12,000 | 1,710 |
| 2000-04-17 | 1,695 | 1,730 | 1,550 | 1,730 | 10,000 | 1,730 |
| 2000-04-14 | 1,699 | 1,700 | 1,695 | 1,695 | 15,000 | 1,695 |
| 2000-04-13 | 1,630 | 1,655 | 1,630 | 1,655 | 12,000 | 1,655 |
| 2000-04-12 | 1,632 | 1,632 | 1,603 | 1,604 | 4,000 | 1,604 |
| 2000-04-11 | 1,600 | 1,606 | 1,600 | 1,602 | 6,000 | 1,602 |
| 2000-04-10 | 1,581 | 1,761 | 1,581 | 1,707 | 21,000 | 1,707 |
| 2000-04-07 | 1,600 | 1,600 | 1,580 | 1,581 | 12,000 | 1,581 |
| 2000-04-06 | 1,600 | 1,631 | 1,600 | 1,631 | 27,000 | 1,631 |
| 2000-04-05 | 1,660 | 1,660 | 1,600 | 1,602 | 19,000 | 1,602 |
| 2000-04-04 | 1,670 | 1,670 | 1,629 | 1,660 | 25,000 | 1,660 |
| 2000-04-03 | 1,670 | 1,670 | 1,666 | 1,666 | 9,000 | 1,666 |
| 2000-03-31 | 1,701 | 1,701 | 1,550 | 1,670 | 10,000 | 1,670 |
| 2000-03-30 | 1,800 | 1,800 | 1,685 | 1,685 | 41,000 | 1,685 |
| 2000-03-29 | 1,800 | 1,840 | 1,780 | 1,840 | 40,000 | 1,840 |
| 2000-03-28 | 1,700 | 1,700 | 1,540 | 1,540 | 12,000 | 1,540 |
| 2000-03-27 | 1,664 | 1,664 | 1,650 | 1,664 | 26,000 | 1,664 |
| 2000-03-24 | 1,461 | 1,474 | 1,461 | 1,474 | 62,000 | 1,474 |
| 2000-03-23 | 1,482 | 1,483 | 1,441 | 1,461 | 33,000 | 1,461 |
| 2000-03-22 | 1,637 | 1,637 | 1,481 | 1,481 | 21,000 | 1,481 |
| 2000-03-21 | 1,671 | 1,700 | 1,632 | 1,637 | 34,000 | 1,637 |
| 2000-03-17 | 1,598 | 1,650 | 1,573 | 1,600 | 19,000 | 1,600 |
| 2000-03-16 | 1,500 | 1,520 | 1,479 | 1,520 | 23,000 | 1,520 |
| 2000-03-15 | 1,412 | 1,500 | 1,400 | 1,500 | 31,000 | 1,500 |
| 2000-03-14 | 1,601 | 1,601 | 1,500 | 1,532 | 25,000 | 1,532 |
| 2000-03-13 | 1,450 | 1,500 | 1,450 | 1,470 | 9,000 | 1,470 |
| 2000-03-10 | 1,360 | 1,452 | 1,360 | 1,390 | 94,000 | 1,390 |
| 2000-03-09 | 1,379 | 1,381 | 1,379 | 1,380 | 9,000 | 1,380 |
| 2000-03-08 | 1,376 | 1,399 | 1,376 | 1,399 | 4,000 | 1,399 |
| 2000-03-07 | 1,328 | 1,396 | 1,328 | 1,396 | 51,000 | 1,396 |
| 2000-03-06 | 1,331 | 1,332 | 1,301 | 1,301 | 11,000 | 1,301 |
| 2000-03-03 | 1,436 | 1,436 | 1,429 | 1,429 | 19,000 | 1,429 |
| 2000-03-02 | 1,349 | 1,349 | 1,336 | 1,336 | 10,000 | 1,336 |
| 2000-03-01 | 1,320 | 1,320 | 1,300 | 1,302 | 28,000 | 1,302 |
| 2000-02-29 | 1,280 | 1,309 | 1,280 | 1,301 | 95,000 | 1,301 |
| 2000-02-28 | 1,290 | 1,320 | 1,290 | 1,300 | 163,000 | 1,300 |
| 2000-02-25 | 1,301 | 1,315 | 1,301 | 1,310 | 40,000 | 1,310 |
| 2000-02-24 | 1,305 | 1,308 | 1,299 | 1,308 | 57,000 | 1,308 |
| 2000-02-23 | 1,300 | 1,311 | 1,300 | 1,305 | 26,000 | 1,305 |
| 2000-02-22 | 1,320 | 1,320 | 1,305 | 1,311 | 39,000 | 1,311 |
| 2000-02-21 | 1,260 | 1,300 | 1,260 | 1,300 | 54,000 | 1,300 |
| 2000-02-18 | 1,440 | 1,446 | 1,226 | 1,226 | 14,000 | 1,226 |
| 2000-02-17 | 1,501 | 1,501 | 1,410 | 1,412 | 17,000 | 1,412 |
| 2000-02-16 | 1,491 | 1,508 | 1,484 | 1,500 | 43,000 | 1,500 |
| 2000-02-15 | 1,600 | 1,600 | 1,490 | 1,490 | 16,000 | 1,490 |
| 2000-02-14 | 1,547 | 1,648 | 1,545 | 1,551 | 39,000 | 1,551 |
| 2000-02-10 | 1,550 | 1,600 | 1,547 | 1,547 | 11,000 | 1,547 |
| 2000-02-09 | 1,550 | 1,551 | 1,531 | 1,550 | 167,000 | 1,550 |
| 2000-02-08 | 1,535 | 1,550 | 1,535 | 1,550 | 14,000 | 1,550 |
| 2000-02-07 | 1,535 | 1,593 | 1,535 | 1,535 | 9,000 | 1,535 |
| 2000-02-04 | 1,550 | 1,581 | 1,535 | 1,535 | 46,000 | 1,535 |
| 2000-02-03 | 1,628 | 1,629 | 1,505 | 1,535 | 69,000 | 1,535 |
| 2000-02-02 | 1,750 | 1,750 | 1,700 | 1,748 | 9,000 | 1,748 |
| 2000-02-01 | 1,681 | 1,690 | 1,660 | 1,660 | 36,000 | 1,660 |
| 2000-01-31 | 1,689 | 1,689 | 1,651 | 1,681 | 6,000 | 1,681 |
| 2000-01-28 | 1,649 | 1,650 | 1,640 | 1,645 | 33,000 | 1,645 |
| 2000-01-27 | 1,699 | 1,699 | 1,622 | 1,650 | 19,000 | 1,650 |
| 2000-01-26 | 1,660 | 1,700 | 1,600 | 1,699 | 12,000 | 1,699 |
| 2000-01-25 | 1,620 | 1,648 | 1,600 | 1,600 | 17,000 | 1,600 |
| 2000-01-24 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,680 |
| 2000-01-21 | 1,620 | 1,620 | 1,601 | 1,620 | 12,000 | 1,620 |
| 2000-01-20 | 1,700 | 1,700 | 1,629 | 1,639 | 12,000 | 1,639 |
| 2000-01-19 | 1,639 | 1,650 | 1,639 | 1,641 | 12,000 | 1,641 |
| 2000-01-18 | 1,640 | 1,640 | 1,620 | 1,639 | 39,000 | 1,639 |
| 2000-01-17 | 1,602 | 1,639 | 1,601 | 1,639 | 9,000 | 1,639 |
| 2000-01-14 | 1,585 | 1,601 | 1,585 | 1,601 | 15,000 | 1,601 |
| 2000-01-13 | 1,580 | 1,585 | 1,560 | 1,585 | 21,000 | 1,585 |
| 2000-01-12 | 1,655 | 1,655 | 1,580 | 1,580 | 17,000 | 1,580 |
| 2000-01-11 | 1,580 | 1,625 | 1,570 | 1,625 | 22,000 | 1,625 |
| 2000-01-07 | 1,528 | 1,580 | 1,528 | 1,560 | 18,000 | 1,560 |
| 2000-01-06 | 1,590 | 1,590 | 1,521 | 1,550 | 18,000 | 1,550 |
| 2000-01-05 | 1,620 | 1,620 | 1,530 | 1,590 | 18,000 | 1,590 |
| 2000-01-04 | 1,530 | 1,530 | 1,480 | 1,480 | 23,000 | 1,480 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
