2593 (株)伊藤園 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 | 8,250 | 8,300 | 8,240 | 8,270 | 53,900 | 3,180.77 |
| 2000-12-28 | 8,180 | 8,240 | 8,150 | 8,240 | 37,000 | 3,169.23 |
| 2000-12-27 | 7,900 | 8,240 | 7,900 | 8,240 | 77,300 | 3,169.23 |
| 2000-12-26 | 7,940 | 8,220 | 7,930 | 8,050 | 182,800 | 3,096.15 |
| 2000-12-25 | 7,450 | 7,840 | 7,340 | 7,840 | 69,600 | 3,015.38 |
| 2000-12-22 | 7,100 | 7,290 | 7,100 | 7,250 | 52,200 | 2,788.46 |
| 2000-12-21 | 6,880 | 7,170 | 6,720 | 7,170 | 70,500 | 2,757.69 |
| 2000-12-20 | 6,750 | 6,830 | 6,700 | 6,810 | 17,700 | 2,619.23 |
| 2000-12-19 | 7,240 | 7,280 | 6,800 | 6,800 | 20,800 | 2,615.38 |
| 2000-12-18 | 7,220 | 7,220 | 7,100 | 7,200 | 20,800 | 2,769.23 |
| 2000-12-15 | 7,100 | 7,150 | 7,040 | 7,040 | 20,800 | 2,707.69 |
| 2000-12-14 | 7,250 | 7,500 | 7,120 | 7,150 | 57,700 | 2,750 |
| 2000-12-13 | 7,100 | 7,400 | 6,840 | 7,150 | 70,400 | 2,750 |
| 2000-12-12 | 6,930 | 7,010 | 6,860 | 7,000 | 51,100 | 2,692.31 |
| 2000-12-11 | 6,590 | 6,880 | 6,560 | 6,830 | 65,100 | 2,626.92 |
| 2000-12-08 | 6,800 | 6,800 | 6,590 | 6,590 | 71,200 | 2,534.62 |
| 2000-12-07 | 6,850 | 6,850 | 6,730 | 6,800 | 43,400 | 2,615.38 |
| 2000-12-06 | 6,980 | 7,000 | 6,730 | 6,730 | 76,200 | 2,588.46 |
| 2000-12-05 | 6,800 | 6,860 | 6,700 | 6,780 | 48,500 | 2,607.69 |
| 2000-12-04 | 6,900 | 6,900 | 6,680 | 6,680 | 55,700 | 2,569.23 |
| 2000-12-01 | 7,100 | 7,120 | 6,900 | 6,900 | 37,700 | 2,653.85 |
| 2000-11-30 | 7,320 | 7,320 | 6,910 | 7,190 | 37,000 | 2,765.38 |
| 2000-11-29 | 7,380 | 7,380 | 7,180 | 7,240 | 27,700 | 2,784.62 |
| 2000-11-28 | 7,210 | 7,290 | 7,140 | 7,200 | 16,200 | 2,769.23 |
| 2000-11-27 | 7,180 | 7,300 | 7,100 | 7,110 | 21,300 | 2,734.62 |
| 2000-11-24 | 6,840 | 7,200 | 6,790 | 7,180 | 62,100 | 2,761.54 |
| 2000-11-22 | 6,900 | 7,000 | 6,830 | 6,850 | 48,300 | 2,634.62 |
| 2000-11-21 | 7,340 | 7,340 | 6,950 | 7,100 | 44,100 | 2,730.77 |
| 2000-11-20 | 7,440 | 7,440 | 7,300 | 7,370 | 26,800 | 2,834.62 |
| 2000-11-17 | 7,400 | 7,470 | 7,380 | 7,440 | 37,100 | 2,861.54 |
| 2000-11-16 | 7,570 | 7,570 | 7,440 | 7,450 | 21,300 | 2,865.38 |
| 2000-11-15 | 7,680 | 7,800 | 7,520 | 7,570 | 26,800 | 2,911.54 |
| 2000-11-14 | 7,900 | 7,980 | 7,700 | 7,970 | 38,800 | 3,065.38 |
| 2000-11-13 | 7,610 | 7,800 | 7,600 | 7,800 | 38,700 | 3,000 |
| 2000-11-10 | 7,700 | 7,770 | 7,700 | 7,760 | 37,000 | 2,984.62 |
| 2000-11-09 | 7,870 | 7,870 | 7,800 | 7,800 | 39,500 | 3,000 |
| 2000-11-08 | 7,860 | 7,910 | 7,850 | 7,860 | 31,800 | 3,023.08 |
| 2000-11-07 | 8,000 | 8,000 | 7,870 | 7,910 | 22,400 | 3,042.31 |
| 2000-11-06 | 7,980 | 8,000 | 7,850 | 7,990 | 42,000 | 3,073.08 |
| 2000-11-02 | 7,800 | 7,840 | 7,800 | 7,840 | 20,800 | 3,015.38 |
| 2000-11-01 | 7,800 | 7,900 | 7,770 | 7,850 | 61,800 | 3,019.23 |
| 2000-10-31 | 7,760 | 7,880 | 7,760 | 7,850 | 49,100 | 3,019.23 |
| 2000-10-30 | 7,760 | 7,800 | 7,740 | 7,780 | 126,700 | 2,992.31 |
| 2000-10-27 | 7,850 | 7,900 | 7,760 | 7,760 | 33,400 | 2,984.62 |
| 2000-10-26 | 7,500 | 7,800 | 7,410 | 7,800 | 28,600 | 3,000 |
| 2000-10-25 | 8,080 | 8,080 | 7,880 | 7,880 | 17,200 | 3,030.77 |
| 2000-10-24 | 7,950 | 8,090 | 7,950 | 8,000 | 13,300 | 3,076.92 |
| 2000-10-23 | 8,050 | 8,090 | 7,910 | 7,910 | 14,200 | 3,042.31 |
| 2000-10-20 | 8,140 | 8,150 | 7,920 | 7,950 | 25,400 | 3,057.69 |
| 2000-10-19 | 8,000 | 8,200 | 8,000 | 8,200 | 39,900 | 3,153.85 |
| 2000-10-18 | 8,200 | 8,200 | 7,900 | 7,920 | 22,400 | 3,046.15 |
| 2000-10-17 | 8,160 | 8,400 | 8,110 | 8,250 | 28,200 | 3,173.08 |
| 2000-10-16 | 8,310 | 8,600 | 8,310 | 8,500 | 38,600 | 3,269.23 |
| 2000-10-13 | 8,000 | 8,170 | 8,000 | 8,080 | 32,000 | 3,107.69 |
| 2000-10-12 | 7,950 | 8,300 | 7,950 | 8,200 | 67,900 | 3,153.85 |
| 2000-10-11 | 8,520 | 8,520 | 8,200 | 8,200 | 101,600 | 3,153.85 |
| 2000-10-10 | 8,520 | 8,650 | 8,400 | 8,550 | 52,200 | 3,288.46 |
| 2000-10-06 | 8,560 | 8,800 | 8,560 | 8,670 | 28,600 | 3,334.62 |
| 2000-10-05 | 8,900 | 8,910 | 8,710 | 8,760 | 140,800 | 3,369.23 |
| 2000-10-04 | 8,710 | 8,810 | 8,350 | 8,510 | 93,400 | 3,273.08 |
| 2000-10-03 | 8,800 | 8,850 | 8,730 | 8,810 | 46,400 | 3,388.46 |
| 2000-10-02 | 8,500 | 8,950 | 8,470 | 8,900 | 104,200 | 3,423.08 |
| 2000-09-29 | 8,500 | 8,800 | 8,500 | 8,600 | 141,800 | 3,307.69 |
| 2000-09-28 | 8,450 | 8,480 | 8,300 | 8,300 | 27,300 | 3,192.31 |
| 2000-09-27 | 8,310 | 8,480 | 8,310 | 8,460 | 29,300 | 3,253.85 |
| 2000-09-26 | 8,580 | 8,580 | 8,370 | 8,480 | 31,500 | 3,261.54 |
| 2000-09-25 | 8,500 | 8,620 | 8,500 | 8,600 | 131,000 | 3,307.69 |
| 2000-09-22 | 8,290 | 8,470 | 8,250 | 8,470 | 81,200 | 3,257.69 |
| 2000-09-21 | 8,200 | 8,350 | 8,180 | 8,340 | 100,700 | 3,207.69 |
| 2000-09-20 | 7,960 | 8,200 | 7,900 | 8,200 | 55,400 | 3,153.85 |
| 2000-09-19 | 7,930 | 8,160 | 7,800 | 8,160 | 50,200 | 3,138.46 |
| 2000-09-18 | 7,800 | 8,000 | 7,800 | 7,990 | 67,000 | 3,073.08 |
| 2000-09-14 | 7,750 | 7,800 | 7,680 | 7,780 | 78,500 | 2,992.31 |
| 2000-09-13 | 7,750 | 7,770 | 7,700 | 7,770 | 146,000 | 2,988.46 |
| 2000-09-12 | 7,760 | 7,780 | 7,660 | 7,710 | 35,000 | 2,965.38 |
| 2000-09-11 | 7,900 | 7,920 | 7,760 | 7,780 | 59,500 | 2,992.31 |
| 2000-09-08 | 7,690 | 7,800 | 7,660 | 7,800 | 43,600 | 3,000 |
| 2000-09-07 | 7,740 | 7,800 | 7,700 | 7,710 | 30,100 | 2,965.38 |
| 2000-09-06 | 7,800 | 7,800 | 7,730 | 7,760 | 14,300 | 2,984.62 |
| 2000-09-05 | 7,710 | 7,800 | 7,680 | 7,800 | 59,500 | 3,000 |
| 2000-09-04 | 7,800 | 7,840 | 7,700 | 7,730 | 23,300 | 2,973.08 |
| 2000-09-01 | 7,920 | 7,950 | 7,770 | 7,900 | 109,100 | 3,038.46 |
| 2000-08-31 | 7,940 | 7,940 | 7,860 | 7,900 | 87,100 | 3,038.46 |
| 2000-08-30 | 8,000 | 8,000 | 7,830 | 7,860 | 45,600 | 3,023.08 |
| 2000-08-29 | 8,000 | 8,100 | 7,950 | 8,100 | 77,700 | 3,115.38 |
| 2000-08-28 | 8,100 | 8,120 | 7,950 | 7,990 | 133,600 | 3,073.08 |
| 2000-08-25 | 7,900 | 8,220 | 7,900 | 8,220 | 75,900 | 3,161.54 |
| 2000-08-24 | 7,940 | 7,960 | 7,820 | 7,830 | 66,700 | 3,011.54 |
| 2000-08-23 | 8,100 | 8,120 | 7,910 | 7,910 | 63,000 | 3,042.31 |
| 2000-08-22 | 7,900 | 7,900 | 7,800 | 7,900 | 61,100 | 3,038.46 |
| 2000-08-21 | 7,900 | 7,900 | 7,800 | 7,900 | 31,200 | 3,038.46 |
| 2000-08-18 | 7,890 | 7,950 | 7,800 | 7,890 | 58,200 | 3,034.62 |
| 2000-08-17 | 7,890 | 7,910 | 7,800 | 7,870 | 80,700 | 3,026.92 |
| 2000-08-16 | 8,010 | 8,030 | 7,800 | 7,900 | 100,400 | 3,038.46 |
| 2000-08-15 | 8,200 | 8,200 | 8,000 | 8,030 | 71,200 | 3,088.46 |
| 2000-08-14 | 8,210 | 8,300 | 8,120 | 8,290 | 42,800 | 3,188.46 |
| 2000-08-11 | 8,300 | 8,300 | 8,100 | 8,230 | 48,200 | 3,165.38 |
| 2000-08-10 | 8,530 | 8,530 | 8,340 | 8,360 | 22,100 | 3,215.38 |
| 2000-08-09 | 8,480 | 8,480 | 8,280 | 8,360 | 34,600 | 3,215.38 |
| 2000-08-08 | 8,850 | 8,850 | 8,290 | 8,390 | 39,700 | 3,226.92 |
| 2000-08-07 | 8,450 | 8,750 | 8,350 | 8,750 | 35,600 | 3,365.38 |
| 2000-08-04 | 8,450 | 8,450 | 8,150 | 8,150 | 107,300 | 3,134.62 |
| 2000-08-03 | 8,790 | 8,790 | 8,500 | 8,500 | 64,300 | 3,269.23 |
| 2000-08-02 | 9,000 | 9,000 | 8,720 | 8,790 | 51,800 | 3,380.77 |
| 2000-08-01 | 8,700 | 9,300 | 8,700 | 9,270 | 96,500 | 3,565.38 |
| 2000-07-31 | 8,310 | 8,580 | 8,310 | 8,560 | 69,000 | 3,292.31 |
| 2000-07-28 | 9,130 | 9,130 | 8,890 | 8,890 | 71,000 | 3,419.23 |
| 2000-07-27 | 9,290 | 9,290 | 9,050 | 9,130 | 50,500 | 3,511.54 |
| 2000-07-26 | 9,100 | 9,320 | 9,040 | 9,290 | 187,200 | 3,573.08 |
| 2000-07-25 | 8,700 | 8,960 | 8,630 | 8,900 | 93,900 | 3,423.08 |
| 2000-07-24 | 8,860 | 8,870 | 8,390 | 8,600 | 58,900 | 3,307.69 |
| 2000-07-21 | 8,700 | 8,850 | 8,610 | 8,850 | 113,400 | 3,403.85 |
| 2000-07-19 | 8,140 | 8,600 | 8,100 | 8,600 | 59,600 | 3,307.69 |
| 2000-07-18 | 8,300 | 8,300 | 8,190 | 8,200 | 34,900 | 3,153.85 |
| 2000-07-17 | 8,300 | 8,300 | 8,100 | 8,100 | 26,300 | 3,115.38 |
| 2000-07-14 | 8,400 | 8,400 | 8,220 | 8,300 | 41,900 | 3,192.31 |
| 2000-07-13 | 8,430 | 8,490 | 8,000 | 8,200 | 84,200 | 3,153.85 |
| 2000-07-12 | 8,520 | 8,550 | 8,250 | 8,340 | 109,600 | 3,207.69 |
| 2000-07-11 | 8,500 | 8,600 | 8,400 | 8,490 | 152,600 | 3,265.38 |
| 2000-07-10 | 8,540 | 8,540 | 8,350 | 8,370 | 57,800 | 3,219.23 |
| 2000-07-07 | 8,450 | 8,480 | 8,400 | 8,450 | 92,600 | 3,250 |
| 2000-07-06 | 8,400 | 8,430 | 8,290 | 8,350 | 101,200 | 3,211.54 |
| 2000-07-05 | 8,200 | 8,290 | 8,110 | 8,230 | 119,100 | 3,165.38 |
| 2000-07-04 | 8,060 | 8,160 | 7,950 | 7,950 | 183,500 | 3,057.69 |
| 2000-07-03 | 7,990 | 7,990 | 7,850 | 7,960 | 81,800 | 3,061.54 |
| 2000-06-30 | 7,720 | 7,890 | 7,700 | 7,830 | 57,600 | 3,011.54 |
| 2000-06-29 | 7,670 | 7,800 | 7,660 | 7,710 | 50,100 | 2,965.38 |
| 2000-06-28 | 7,700 | 7,700 | 7,600 | 7,600 | 41,500 | 2,923.08 |
| 2000-06-27 | 7,700 | 7,750 | 7,640 | 7,700 | 53,000 | 2,961.54 |
| 2000-06-26 | 7,910 | 7,910 | 7,630 | 7,700 | 52,300 | 2,961.54 |
| 2000-06-23 | 7,940 | 7,980 | 7,880 | 7,890 | 80,300 | 3,034.62 |
| 2000-06-22 | 7,900 | 8,000 | 7,840 | 7,840 | 76,700 | 3,015.38 |
| 2000-06-21 | 7,860 | 7,950 | 7,750 | 7,840 | 86,200 | 3,015.38 |
| 2000-06-20 | 7,780 | 7,880 | 7,580 | 7,840 | 160,300 | 3,015.38 |
| 2000-06-19 | 7,660 | 7,800 | 7,520 | 7,620 | 107,600 | 2,930.77 |
| 2000-06-16 | 7,510 | 7,770 | 7,460 | 7,460 | 79,900 | 2,869.23 |
| 2000-06-15 | 7,600 | 7,600 | 7,410 | 7,410 | 67,500 | 2,850 |
| 2000-06-14 | 7,700 | 7,760 | 7,550 | 7,580 | 78,700 | 2,915.38 |
| 2000-06-13 | 7,680 | 7,750 | 7,580 | 7,660 | 78,300 | 2,946.15 |
| 2000-06-12 | 7,950 | 7,960 | 7,250 | 7,580 | 227,200 | 2,915.38 |
| 2000-06-09 | 7,800 | 7,920 | 7,800 | 7,900 | 53,200 | 3,038.46 |
| 2000-06-08 | 8,120 | 8,170 | 7,820 | 7,900 | 150,800 | 3,038.46 |
| 2000-06-07 | 7,810 | 8,000 | 7,810 | 7,970 | 63,300 | 3,065.38 |
| 2000-06-06 | 8,000 | 8,040 | 7,730 | 7,750 | 92,900 | 2,980.77 |
| 2000-06-05 | 7,990 | 8,000 | 7,830 | 7,990 | 97,600 | 3,073.08 |
| 2000-06-02 | 7,400 | 7,850 | 7,400 | 7,690 | 127,400 | 2,957.69 |
| 2000-06-01 | 7,300 | 7,390 | 7,200 | 7,300 | 86,500 | 2,807.69 |
| 2000-05-31 | 7,600 | 7,600 | 7,200 | 7,310 | 139,900 | 2,811.54 |
| 2000-05-30 | 7,700 | 7,700 | 7,470 | 7,510 | 94,300 | 2,888.46 |
| 2000-05-29 | 7,790 | 7,800 | 7,400 | 7,470 | 125,200 | 2,873.08 |
| 2000-05-26 | 7,300 | 8,000 | 7,300 | 7,800 | 167,200 | 3,000 |
| 2000-05-25 | 7,400 | 7,990 | 6,600 | 7,000 | 343,900 | 2,692.31 |
| 2000-05-24 | 7,600 | 7,690 | 7,600 | 7,600 | 318,500 | 2,923.08 |
| 2000-05-23 | 9,400 | 9,480 | 8,600 | 8,600 | 111,400 | 3,307.69 |
| 2000-05-22 | 9,450 | 9,600 | 9,430 | 9,600 | 64,900 | 3,692.31 |
| 2000-05-19 | 9,590 | 9,760 | 9,300 | 9,760 | 74,300 | 3,753.85 |
| 2000-05-18 | 9,610 | 9,680 | 9,490 | 9,620 | 81,500 | 3,700 |
| 2000-05-17 | 9,710 | 9,800 | 9,600 | 9,780 | 45,700 | 3,761.54 |
| 2000-05-16 | 9,500 | 9,790 | 9,500 | 9,790 | 127,400 | 3,765.38 |
| 2000-05-15 | 9,700 | 9,700 | 9,550 | 9,590 | 131,000 | 3,688.46 |
| 2000-05-12 | 9,800 | 9,960 | 9,760 | 9,820 | 157,800 | 3,776.92 |
| 2000-05-11 | 9,900 | 9,900 | 9,450 | 9,500 | 210,600 | 3,653.85 |
| 2000-05-10 | 10,500 | 10,500 | 9,600 | 10,000 | 254,000 | 3,846.15 |
| 2000-05-09 | 10,800 | 10,800 | 10,580 | 10,690 | 69,400 | 4,111.54 |
| 2000-05-08 | 11,000 | 11,000 | 10,700 | 10,800 | 49,900 | 4,153.85 |
| 2000-05-02 | 10,700 | 10,790 | 10,480 | 10,660 | 184,800 | 4,100 |
| 2000-05-01 | 10,900 | 10,900 | 10,750 | 10,800 | 55,200 | 4,153.85 |
| 2000-04-28 | 10,500 | 11,190 | 10,450 | 10,700 | 135,000 | 4,115.38 |
| 2000-04-27 | 11,200 | 11,200 | 10,900 | 10,900 | 44,000 | 4,192.31 |
| 2000-04-26 | 11,600 | 11,600 | 11,100 | 11,200 | 60,800 | 4,307.69 |
| 2000-04-25 | 11,780 | 11,780 | 11,000 | 11,430 | 42,100 | 4,396.15 |
| 2000-04-24 | 11,150 | 11,790 | 11,150 | 11,790 | 87,200 | 4,534.62 |
| 2000-04-21 | 11,000 | 11,020 | 10,600 | 10,750 | 50,500 | 4,134.62 |
| 2000-04-20 | 10,600 | 11,040 | 10,560 | 10,800 | 77,700 | 4,153.85 |
| 2000-04-19 | 10,540 | 10,790 | 10,400 | 10,460 | 193,800 | 4,023.08 |
| 2000-04-18 | 11,500 | 11,630 | 10,600 | 11,340 | 104,500 | 4,361.54 |
| 2000-04-17 | 10,560 | 10,970 | 10,310 | 10,750 | 89,700 | 4,134.62 |
| 2000-04-14 | 11,790 | 11,790 | 11,110 | 11,520 | 99,300 | 4,430.77 |
| 2000-04-13 | 11,230 | 11,800 | 11,050 | 11,800 | 88,900 | 4,538.46 |
| 2000-04-12 | 11,250 | 11,450 | 11,150 | 11,230 | 110,200 | 4,319.23 |
| 2000-04-11 | 11,800 | 11,800 | 11,100 | 11,230 | 141,900 | 4,319.23 |
| 2000-04-10 | 11,700 | 12,180 | 11,700 | 11,990 | 67,400 | 4,611.54 |
| 2000-04-07 | 12,310 | 12,400 | 11,910 | 11,910 | 88,400 | 4,580.77 |
| 2000-04-06 | 12,700 | 12,700 | 12,100 | 12,200 | 67,400 | 4,692.31 |
| 2000-04-05 | 13,000 | 13,030 | 12,820 | 12,920 | 53,200 | 4,969.23 |
| 2000-04-04 | 13,150 | 13,200 | 12,600 | 12,680 | 59,500 | 4,876.92 |
| 2000-04-03 | 12,600 | 13,550 | 12,180 | 13,220 | 188,900 | 5,084.62 |
| 2000-03-31 | 12,200 | 13,100 | 11,740 | 12,400 | 103,800 | 4,769.23 |
| 2000-03-30 | 12,150 | 12,480 | 11,700 | 11,710 | 42,900 | 4,503.85 |
| 2000-03-29 | 12,010 | 13,000 | 11,830 | 12,950 | 56,800 | 4,980.77 |
| 2000-03-28 | 12,010 | 12,800 | 12,000 | 12,410 | 66,500 | 4,773.08 |
| 2000-03-27 | 11,500 | 13,240 | 11,390 | 12,610 | 92,100 | 4,850 |
| 2000-03-24 | 11,210 | 11,400 | 11,090 | 11,240 | 44,000 | 4,323.08 |
| 2000-03-23 | 11,000 | 11,700 | 11,000 | 11,210 | 46,100 | 4,311.54 |
| 2000-03-22 | 11,330 | 11,330 | 11,000 | 11,100 | 57,200 | 4,269.23 |
| 2000-03-21 | 11,800 | 11,800 | 10,600 | 10,930 | 55,500 | 4,203.85 |
| 2000-03-17 | 11,550 | 11,750 | 11,430 | 11,450 | 93,900 | 4,403.85 |
| 2000-03-16 | 10,620 | 11,450 | 10,620 | 11,450 | 43,600 | 4,403.85 |
| 2000-03-15 | 10,500 | 11,100 | 10,500 | 11,000 | 49,000 | 4,230.77 |
| 2000-03-14 | 10,630 | 10,750 | 10,430 | 10,690 | 68,200 | 4,111.54 |
| 2000-03-13 | 11,800 | 11,840 | 11,210 | 11,430 | 97,500 | 4,396.15 |
| 2000-03-10 | 11,450 | 11,700 | 11,450 | 11,650 | 233,600 | 4,480.77 |
| 2000-03-09 | 11,490 | 11,600 | 11,290 | 11,370 | 69,000 | 4,373.08 |
| 2000-03-08 | 11,300 | 11,300 | 10,760 | 11,290 | 94,100 | 4,342.31 |
| 2000-03-07 | 10,750 | 10,790 | 10,600 | 10,700 | 60,900 | 4,115.38 |
| 2000-03-06 | 10,350 | 10,690 | 10,350 | 10,550 | 38,800 | 4,057.69 |
| 2000-03-03 | 10,270 | 10,500 | 10,210 | 10,300 | 125,500 | 3,961.54 |
| 2000-03-02 | 10,400 | 10,400 | 10,150 | 10,270 | 78,300 | 3,950 |
| 2000-03-01 | 10,550 | 10,650 | 10,450 | 10,450 | 53,700 | 4,019.23 |
| 2000-02-29 | 10,450 | 10,700 | 10,300 | 10,500 | 91,600 | 4,038.46 |
| 2000-02-28 | 10,600 | 10,640 | 10,320 | 10,410 | 61,300 | 4,003.85 |
| 2000-02-25 | 10,700 | 10,790 | 10,590 | 10,670 | 100,400 | 4,103.85 |
| 2000-02-24 | 10,800 | 11,100 | 10,320 | 10,660 | 104,300 | 4,100 |
| 2000-02-23 | 11,450 | 11,450 | 10,500 | 10,800 | 109,900 | 4,153.85 |
| 2000-02-22 | 11,860 | 11,860 | 11,300 | 11,450 | 70,100 | 4,403.85 |
| 2000-02-21 | 11,800 | 12,190 | 11,730 | 12,050 | 33,000 | 4,634.62 |
| 2000-02-18 | 11,820 | 12,080 | 11,820 | 11,930 | 51,100 | 4,588.46 |
| 2000-02-17 | 11,960 | 11,960 | 11,650 | 11,730 | 72,000 | 4,511.54 |
| 2000-02-16 | 11,900 | 11,900 | 11,300 | 11,560 | 61,600 | 4,446.15 |
| 2000-02-15 | 12,070 | 12,200 | 11,950 | 12,000 | 99,100 | 4,615.38 |
| 2000-02-14 | 12,000 | 12,250 | 12,000 | 12,110 | 67,900 | 4,657.69 |
| 2000-02-10 | 12,550 | 12,950 | 12,500 | 12,600 | 65,500 | 4,846.15 |
| 2000-02-09 | 13,190 | 13,190 | 12,500 | 12,700 | 42,200 | 4,884.62 |
| 2000-02-08 | 12,600 | 13,100 | 12,500 | 13,000 | 18,900 | 5,000 |
| 2000-02-07 | 12,500 | 13,400 | 12,500 | 13,400 | 28,600 | 5,153.85 |
| 2000-02-04 | 13,420 | 13,450 | 12,460 | 12,500 | 72,600 | 4,807.69 |
| 2000-02-03 | 12,800 | 13,380 | 12,610 | 13,350 | 72,600 | 5,134.62 |
| 2000-02-02 | 12,620 | 13,200 | 12,540 | 13,000 | 84,500 | 5,000 |
| 2000-02-01 | 12,110 | 12,350 | 11,950 | 12,220 | 75,600 | 4,700 |
| 2000-01-31 | 12,000 | 12,200 | 11,900 | 12,030 | 50,800 | 4,626.92 |
| 2000-01-28 | 12,580 | 12,810 | 12,250 | 12,300 | 62,400 | 4,730.77 |
| 2000-01-27 | 11,900 | 12,250 | 11,850 | 12,250 | 48,400 | 4,711.54 |
| 2000-01-26 | 12,200 | 12,250 | 11,830 | 11,900 | 104,700 | 4,576.92 |
| 2000-01-25 | 12,110 | 12,380 | 12,110 | 12,190 | 67,200 | 4,688.46 |
| 2000-01-24 | 12,670 | 12,700 | 12,400 | 12,450 | 44,500 | 4,788.46 |
| 2000-01-21 | 12,990 | 12,990 | 12,410 | 12,460 | 35,700 | 4,792.31 |
| 2000-01-20 | 13,000 | 13,090 | 12,360 | 12,990 | 52,900 | 4,996.15 |
| 2000-01-19 | 13,300 | 13,400 | 12,900 | 13,100 | 28,300 | 5,038.46 |
| 2000-01-18 | 13,300 | 13,500 | 13,190 | 13,190 | 37,100 | 5,073.08 |
| 2000-01-17 | 12,400 | 13,560 | 12,100 | 13,050 | 80,600 | 5,019.23 |
| 2000-01-14 | 13,900 | 14,100 | 12,490 | 12,800 | 224,700 | 4,923.08 |
| 2000-01-13 | 13,330 | 13,700 | 13,200 | 13,500 | 98,000 | 5,192.31 |
| 2000-01-12 | 12,700 | 12,960 | 12,700 | 12,930 | 104,400 | 4,973.08 |
| 2000-01-11 | 13,050 | 13,300 | 12,700 | 12,700 | 83,600 | 4,884.62 |
| 2000-01-07 | 13,100 | 13,150 | 12,850 | 12,850 | 99,800 | 4,942.31 |
| 2000-01-06 | 13,580 | 13,900 | 13,390 | 13,500 | 36,600 | 5,192.31 |
| 2000-01-05 | 13,600 | 13,900 | 13,120 | 13,580 | 30,600 | 5,223.08 |
| 2000-01-04 | 14,490 | 14,490 | 14,030 | 14,200 | 48,700 | 5,461.54 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
