4062 イビデン(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 | 1,898 | 1,928 | 1,898 | 1,900 | 58,000 | 1,900 |
| 2000-12-28 | 1,945 | 1,950 | 1,928 | 1,928 | 143,000 | 1,928 |
| 2000-12-27 | 1,905 | 1,940 | 1,905 | 1,928 | 291,000 | 1,928 |
| 2000-12-26 | 1,818 | 1,897 | 1,818 | 1,885 | 246,000 | 1,885 |
| 2000-12-25 | 1,761 | 1,829 | 1,761 | 1,819 | 162,000 | 1,819 |
| 2000-12-22 | 1,790 | 1,800 | 1,769 | 1,780 | 280,000 | 1,780 |
| 2000-12-21 | 1,774 | 1,829 | 1,762 | 1,790 | 439,000 | 1,790 |
| 2000-12-20 | 1,702 | 1,785 | 1,695 | 1,774 | 276,000 | 1,774 |
| 2000-12-19 | 1,780 | 1,790 | 1,730 | 1,732 | 424,000 | 1,732 |
| 2000-12-18 | 1,849 | 1,850 | 1,810 | 1,810 | 269,000 | 1,810 |
| 2000-12-15 | 1,920 | 1,940 | 1,900 | 1,900 | 542,000 | 1,900 |
| 2000-12-14 | 1,861 | 1,878 | 1,844 | 1,860 | 304,000 | 1,860 |
| 2000-12-13 | 1,875 | 1,950 | 1,866 | 1,920 | 462,000 | 1,920 |
| 2000-12-12 | 1,837 | 1,899 | 1,807 | 1,875 | 361,000 | 1,875 |
| 2000-12-11 | 1,800 | 1,840 | 1,800 | 1,830 | 147,000 | 1,830 |
| 2000-12-08 | 1,730 | 1,779 | 1,730 | 1,750 | 390,000 | 1,750 |
| 2000-12-07 | 1,770 | 1,790 | 1,760 | 1,790 | 143,000 | 1,790 |
| 2000-12-06 | 1,797 | 1,820 | 1,780 | 1,800 | 316,000 | 1,800 |
| 2000-12-05 | 1,690 | 1,725 | 1,682 | 1,710 | 176,000 | 1,710 |
| 2000-12-04 | 1,690 | 1,714 | 1,681 | 1,681 | 287,000 | 1,681 |
| 2000-12-01 | 1,699 | 1,758 | 1,690 | 1,690 | 212,000 | 1,690 |
| 2000-11-30 | 1,780 | 1,801 | 1,722 | 1,759 | 202,000 | 1,759 |
| 2000-11-29 | 1,741 | 1,810 | 1,741 | 1,765 | 197,000 | 1,765 |
| 2000-11-28 | 1,821 | 1,844 | 1,780 | 1,831 | 261,000 | 1,831 |
| 2000-11-27 | 1,779 | 1,817 | 1,770 | 1,811 | 382,000 | 1,811 |
| 2000-11-24 | 1,626 | 1,718 | 1,626 | 1,710 | 275,000 | 1,710 |
| 2000-11-22 | 1,620 | 1,689 | 1,620 | 1,656 | 379,000 | 1,656 |
| 2000-11-21 | 1,570 | 1,645 | 1,570 | 1,620 | 392,000 | 1,620 |
| 2000-11-20 | 1,511 | 1,620 | 1,511 | 1,600 | 341,000 | 1,600 |
| 2000-11-17 | 1,487 | 1,528 | 1,465 | 1,510 | 239,000 | 1,510 |
| 2000-11-16 | 1,450 | 1,520 | 1,450 | 1,517 | 317,000 | 1,517 |
| 2000-11-15 | 1,500 | 1,539 | 1,450 | 1,450 | 236,000 | 1,450 |
| 2000-11-14 | 1,410 | 1,485 | 1,410 | 1,485 | 360,000 | 1,485 |
| 2000-11-13 | 1,380 | 1,428 | 1,350 | 1,428 | 473,000 | 1,428 |
| 2000-11-10 | 1,532 | 1,555 | 1,505 | 1,509 | 367,000 | 1,509 |
| 2000-11-09 | 1,580 | 1,635 | 1,570 | 1,600 | 421,000 | 1,600 |
| 2000-11-08 | 1,505 | 1,615 | 1,505 | 1,597 | 240,000 | 1,597 |
| 2000-11-07 | 1,550 | 1,574 | 1,545 | 1,565 | 362,000 | 1,565 |
| 2000-11-06 | 1,595 | 1,620 | 1,574 | 1,620 | 324,000 | 1,620 |
| 2000-11-02 | 1,489 | 1,579 | 1,475 | 1,565 | 369,000 | 1,565 |
| 2000-11-01 | 1,420 | 1,498 | 1,395 | 1,490 | 362,000 | 1,490 |
| 2000-10-31 | 1,419 | 1,430 | 1,400 | 1,409 | 193,000 | 1,409 |
| 2000-10-30 | 1,473 | 1,484 | 1,422 | 1,422 | 199,000 | 1,422 |
| 2000-10-27 | 1,485 | 1,498 | 1,472 | 1,473 | 123,000 | 1,473 |
| 2000-10-26 | 1,475 | 1,497 | 1,465 | 1,480 | 159,000 | 1,480 |
| 2000-10-25 | 1,520 | 1,538 | 1,500 | 1,505 | 216,000 | 1,505 |
| 2000-10-24 | 1,510 | 1,540 | 1,510 | 1,530 | 130,000 | 1,530 |
| 2000-10-23 | 1,548 | 1,571 | 1,530 | 1,545 | 252,000 | 1,545 |
| 2000-10-20 | 1,600 | 1,620 | 1,572 | 1,578 | 230,000 | 1,578 |
| 2000-10-19 | 1,440 | 1,539 | 1,440 | 1,530 | 274,000 | 1,530 |
| 2000-10-18 | 1,500 | 1,500 | 1,435 | 1,440 | 592,000 | 1,440 |
| 2000-10-17 | 1,610 | 1,610 | 1,555 | 1,555 | 313,000 | 1,555 |
| 2000-10-16 | 1,645 | 1,690 | 1,631 | 1,631 | 340,000 | 1,631 |
| 2000-10-13 | 1,590 | 1,640 | 1,590 | 1,615 | 212,000 | 1,615 |
| 2000-10-12 | 1,611 | 1,661 | 1,595 | 1,620 | 622,000 | 1,620 |
| 2000-10-11 | 1,695 | 1,748 | 1,665 | 1,666 | 604,000 | 1,666 |
| 2000-10-10 | 1,720 | 1,780 | 1,720 | 1,753 | 230,000 | 1,753 |
| 2000-10-06 | 1,725 | 1,825 | 1,725 | 1,780 | 512,000 | 1,780 |
| 2000-10-05 | 1,870 | 1,898 | 1,793 | 1,815 | 717,000 | 1,815 |
| 2000-10-04 | 1,900 | 1,908 | 1,848 | 1,908 | 886,000 | 1,908 |
| 2000-10-03 | 2,015 | 2,030 | 1,945 | 1,956 | 477,000 | 1,956 |
| 2000-10-02 | 2,045 | 2,105 | 2,020 | 2,070 | 203,000 | 2,070 |
| 2000-09-29 | 2,080 | 2,165 | 2,070 | 2,145 | 196,000 | 2,145 |
| 2000-09-28 | 2,045 | 2,060 | 2,020 | 2,020 | 217,000 | 2,020 |
| 2000-09-27 | 2,025 | 2,050 | 1,999 | 2,025 | 297,000 | 2,025 |
| 2000-09-26 | 2,145 | 2,145 | 2,025 | 2,025 | 180,000 | 2,025 |
| 2000-09-25 | 2,140 | 2,175 | 2,130 | 2,145 | 216,000 | 2,145 |
| 2000-09-22 | 2,105 | 2,200 | 2,085 | 2,100 | 559,000 | 2,100 |
| 2000-09-21 | 2,300 | 2,300 | 2,255 | 2,295 | 118,000 | 2,295 |
| 2000-09-20 | 2,250 | 2,345 | 2,250 | 2,335 | 159,000 | 2,335 |
| 2000-09-19 | 2,220 | 2,250 | 2,220 | 2,250 | 168,000 | 2,250 |
| 2000-09-18 | 2,295 | 2,295 | 2,255 | 2,295 | 95,000 | 2,295 |
| 2000-09-14 | 2,300 | 2,300 | 2,275 | 2,290 | 149,000 | 2,290 |
| 2000-09-13 | 2,275 | 2,305 | 2,275 | 2,275 | 193,000 | 2,275 |
| 2000-09-12 | 2,295 | 2,340 | 2,275 | 2,275 | 506,000 | 2,275 |
| 2000-09-11 | 2,305 | 2,305 | 2,250 | 2,305 | 175,000 | 2,305 |
| 2000-09-08 | 2,210 | 2,310 | 2,205 | 2,310 | 529,000 | 2,310 |
| 2000-09-07 | 2,120 | 2,150 | 2,085 | 2,130 | 161,000 | 2,130 |
| 2000-09-06 | 2,200 | 2,200 | 2,130 | 2,150 | 230,000 | 2,150 |
| 2000-09-05 | 2,245 | 2,245 | 2,155 | 2,205 | 250,000 | 2,205 |
| 2000-09-04 | 2,230 | 2,230 | 2,195 | 2,215 | 154,000 | 2,215 |
| 2000-09-01 | 2,260 | 2,260 | 2,200 | 2,230 | 247,000 | 2,230 |
| 2000-08-31 | 2,230 | 2,285 | 2,210 | 2,245 | 194,000 | 2,245 |
| 2000-08-30 | 2,290 | 2,290 | 2,210 | 2,215 | 156,000 | 2,215 |
| 2000-08-29 | 2,300 | 2,310 | 2,255 | 2,290 | 245,000 | 2,290 |
| 2000-08-28 | 2,335 | 2,335 | 2,295 | 2,295 | 263,000 | 2,295 |
| 2000-08-25 | 2,390 | 2,390 | 2,325 | 2,335 | 380,000 | 2,335 |
| 2000-08-24 | 2,400 | 2,400 | 2,340 | 2,360 | 475,000 | 2,360 |
| 2000-08-23 | 2,300 | 2,445 | 2,300 | 2,410 | 1,185,000 | 2,410 |
| 2000-08-22 | 2,230 | 2,270 | 2,200 | 2,270 | 258,000 | 2,270 |
| 2000-08-21 | 2,240 | 2,245 | 2,220 | 2,245 | 151,000 | 2,245 |
| 2000-08-18 | 2,255 | 2,255 | 2,220 | 2,250 | 285,000 | 2,250 |
| 2000-08-17 | 2,255 | 2,260 | 2,215 | 2,240 | 206,000 | 2,240 |
| 2000-08-16 | 2,210 | 2,255 | 2,200 | 2,255 | 301,000 | 2,255 |
| 2000-08-15 | 2,175 | 2,210 | 2,165 | 2,210 | 445,000 | 2,210 |
| 2000-08-14 | 2,120 | 2,145 | 2,090 | 2,145 | 240,000 | 2,145 |
| 2000-08-11 | 2,035 | 2,115 | 2,025 | 2,110 | 412,000 | 2,110 |
| 2000-08-10 | 2,000 | 2,035 | 2,000 | 2,035 | 212,000 | 2,035 |
| 2000-08-09 | 2,000 | 2,000 | 1,980 | 2,000 | 86,000 | 2,000 |
| 2000-08-08 | 2,015 | 2,015 | 1,974 | 1,994 | 212,000 | 1,994 |
| 2000-08-07 | 1,980 | 2,015 | 1,960 | 1,992 | 138,000 | 1,992 |
| 2000-08-04 | 2,000 | 2,000 | 1,930 | 1,950 | 406,000 | 1,950 |
| 2000-08-03 | 1,999 | 2,000 | 1,980 | 1,999 | 248,000 | 1,999 |
| 2000-08-02 | 2,000 | 2,010 | 1,990 | 2,000 | 207,000 | 2,000 |
| 2000-08-01 | 2,020 | 2,040 | 1,970 | 2,020 | 184,000 | 2,020 |
| 2000-07-31 | 2,020 | 2,095 | 1,980 | 2,015 | 433,000 | 2,015 |
| 2000-07-28 | 2,070 | 2,070 | 1,990 | 2,030 | 321,000 | 2,030 |
| 2000-07-27 | 2,030 | 2,070 | 2,000 | 2,070 | 333,000 | 2,070 |
| 2000-07-26 | 1,990 | 2,090 | 1,980 | 2,025 | 409,000 | 2,025 |
| 2000-07-25 | 1,950 | 1,960 | 1,940 | 1,945 | 426,000 | 1,945 |
| 2000-07-24 | 1,980 | 1,990 | 1,950 | 1,960 | 152,000 | 1,960 |
| 2000-07-21 | 2,010 | 2,030 | 1,990 | 1,990 | 498,000 | 1,990 |
| 2000-07-19 | 2,010 | 2,100 | 2,010 | 2,050 | 333,000 | 2,050 |
| 2000-07-18 | 2,150 | 2,150 | 2,060 | 2,090 | 818,000 | 2,090 |
| 2000-07-17 | 2,215 | 2,250 | 2,165 | 2,185 | 306,000 | 2,185 |
| 2000-07-14 | 2,285 | 2,295 | 2,250 | 2,290 | 182,000 | 2,290 |
| 2000-07-13 | 2,185 | 2,270 | 2,180 | 2,260 | 417,000 | 2,260 |
| 2000-07-12 | 2,285 | 2,285 | 2,220 | 2,265 | 232,000 | 2,265 |
| 2000-07-11 | 2,325 | 2,350 | 2,270 | 2,285 | 562,000 | 2,285 |
| 2000-07-10 | 2,170 | 2,390 | 2,165 | 2,325 | 1,479,000 | 2,325 |
| 2000-07-07 | 2,075 | 2,140 | 2,075 | 2,130 | 681,000 | 2,130 |
| 2000-07-06 | 2,100 | 2,100 | 2,060 | 2,075 | 534,000 | 2,075 |
| 2000-07-05 | 2,140 | 2,155 | 2,120 | 2,135 | 291,000 | 2,135 |
| 2000-07-04 | 2,125 | 2,190 | 2,110 | 2,180 | 631,000 | 2,180 |
| 2000-07-03 | 2,100 | 2,200 | 2,085 | 2,085 | 998,000 | 2,085 |
| 2000-06-30 | 2,075 | 2,080 | 2,045 | 2,070 | 206,000 | 2,070 |
| 2000-06-29 | 2,030 | 2,090 | 2,030 | 2,090 | 295,000 | 2,090 |
| 2000-06-28 | 2,000 | 2,010 | 1,995 | 2,000 | 387,000 | 2,000 |
| 2000-06-27 | 2,005 | 2,030 | 2,000 | 2,030 | 141,000 | 2,030 |
| 2000-06-26 | 2,030 | 2,030 | 1,990 | 2,010 | 185,000 | 2,010 |
| 2000-06-23 | 2,025 | 2,070 | 1,980 | 2,010 | 344,000 | 2,010 |
| 2000-06-22 | 2,040 | 2,040 | 2,010 | 2,025 | 191,000 | 2,025 |
| 2000-06-21 | 2,000 | 2,045 | 2,000 | 2,020 | 173,000 | 2,020 |
| 2000-06-20 | 2,030 | 2,040 | 2,000 | 2,025 | 184,000 | 2,025 |
| 2000-06-19 | 2,000 | 2,090 | 2,000 | 2,060 | 283,000 | 2,060 |
| 2000-06-16 | 2,000 | 2,005 | 2,000 | 2,000 | 247,000 | 2,000 |
| 2000-06-15 | 2,000 | 2,025 | 2,000 | 2,000 | 149,000 | 2,000 |
| 2000-06-14 | 2,000 | 2,020 | 1,996 | 2,005 | 154,000 | 2,005 |
| 2000-06-13 | 2,000 | 2,020 | 1,999 | 2,000 | 175,000 | 2,000 |
| 2000-06-12 | 1,985 | 2,020 | 1,982 | 2,010 | 68,000 | 2,010 |
| 2000-06-09 | 2,025 | 2,030 | 1,986 | 2,025 | 314,000 | 2,025 |
| 2000-06-08 | 2,015 | 2,030 | 2,000 | 2,025 | 276,000 | 2,025 |
| 2000-06-07 | 1,991 | 2,015 | 1,990 | 2,015 | 139,000 | 2,015 |
| 2000-06-06 | 1,985 | 2,015 | 1,980 | 1,991 | 206,000 | 1,991 |
| 2000-06-05 | 2,085 | 2,090 | 2,000 | 2,030 | 277,000 | 2,030 |
| 2000-06-02 | 2,070 | 2,100 | 2,070 | 2,070 | 456,000 | 2,070 |
| 2000-06-01 | 2,060 | 2,070 | 2,035 | 2,060 | 464,000 | 2,060 |
| 2000-05-31 | 2,095 | 2,115 | 2,070 | 2,080 | 486,000 | 2,080 |
| 2000-05-30 | 2,075 | 2,120 | 2,045 | 2,070 | 601,000 | 2,070 |
| 2000-05-29 | 2,020 | 2,090 | 2,000 | 2,080 | 552,000 | 2,080 |
| 2000-05-26 | 1,907 | 2,030 | 1,907 | 2,030 | 565,000 | 2,030 |
| 2000-05-25 | 1,921 | 1,975 | 1,921 | 1,967 | 641,000 | 1,967 |
| 2000-05-24 | 1,929 | 1,930 | 1,880 | 1,899 | 417,000 | 1,899 |
| 2000-05-23 | 1,954 | 1,955 | 1,912 | 1,929 | 446,000 | 1,929 |
| 2000-05-22 | 1,949 | 1,980 | 1,910 | 1,955 | 591,000 | 1,955 |
| 2000-05-19 | 1,955 | 1,995 | 1,940 | 1,990 | 560,000 | 1,990 |
| 2000-05-18 | 1,846 | 2,000 | 1,825 | 1,999 | 1,207,000 | 1,999 |
| 2000-05-17 | 1,963 | 2,020 | 1,870 | 1,870 | 1,210,000 | 1,870 |
| 2000-05-16 | 1,940 | 1,960 | 1,903 | 1,903 | 486,000 | 1,903 |
| 2000-05-15 | 1,900 | 1,920 | 1,900 | 1,915 | 259,000 | 1,915 |
| 2000-05-12 | 1,900 | 1,910 | 1,830 | 1,870 | 449,000 | 1,870 |
| 2000-05-11 | 1,800 | 1,878 | 1,770 | 1,860 | 386,000 | 1,860 |
| 2000-05-10 | 1,770 | 1,920 | 1,751 | 1,900 | 1,167,000 | 1,900 |
| 2000-05-09 | 1,762 | 1,800 | 1,735 | 1,800 | 154,000 | 1,800 |
| 2000-05-08 | 1,779 | 1,786 | 1,759 | 1,779 | 191,000 | 1,779 |
| 2000-05-02 | 1,775 | 1,775 | 1,750 | 1,768 | 231,000 | 1,768 |
| 2000-05-01 | 1,700 | 1,770 | 1,700 | 1,769 | 421,000 | 1,769 |
| 2000-04-28 | 1,715 | 1,735 | 1,680 | 1,680 | 306,000 | 1,680 |
| 2000-04-27 | 1,700 | 1,719 | 1,675 | 1,695 | 410,000 | 1,695 |
| 2000-04-26 | 1,680 | 1,735 | 1,675 | 1,735 | 796,000 | 1,735 |
| 2000-04-25 | 1,636 | 1,668 | 1,612 | 1,650 | 589,000 | 1,650 |
| 2000-04-24 | 1,593 | 1,643 | 1,571 | 1,631 | 1,143,000 | 1,631 |
| 2000-04-21 | 1,543 | 1,569 | 1,530 | 1,540 | 390,000 | 1,540 |
| 2000-04-20 | 1,461 | 1,543 | 1,461 | 1,543 | 551,000 | 1,543 |
| 2000-04-19 | 1,411 | 1,500 | 1,411 | 1,460 | 265,000 | 1,460 |
| 2000-04-18 | 1,447 | 1,447 | 1,380 | 1,390 | 226,000 | 1,390 |
| 2000-04-17 | 1,331 | 1,361 | 1,303 | 1,347 | 259,000 | 1,347 |
| 2000-04-14 | 1,465 | 1,480 | 1,451 | 1,471 | 69,000 | 1,471 |
| 2000-04-13 | 1,500 | 1,500 | 1,477 | 1,500 | 267,000 | 1,500 |
| 2000-04-12 | 1,520 | 1,530 | 1,494 | 1,500 | 431,000 | 1,500 |
| 2000-04-11 | 1,477 | 1,520 | 1,470 | 1,515 | 339,000 | 1,515 |
| 2000-04-10 | 1,455 | 1,480 | 1,450 | 1,465 | 234,000 | 1,465 |
| 2000-04-07 | 1,437 | 1,444 | 1,433 | 1,435 | 360,000 | 1,435 |
| 2000-04-06 | 1,467 | 1,479 | 1,415 | 1,436 | 419,000 | 1,436 |
| 2000-04-05 | 1,474 | 1,490 | 1,449 | 1,467 | 521,000 | 1,467 |
| 2000-04-04 | 1,431 | 1,489 | 1,425 | 1,455 | 721,000 | 1,455 |
| 2000-04-03 | 1,349 | 1,399 | 1,332 | 1,396 | 336,000 | 1,396 |
| 2000-03-31 | 1,345 | 1,345 | 1,321 | 1,329 | 220,000 | 1,329 |
| 2000-03-30 | 1,370 | 1,380 | 1,341 | 1,345 | 295,000 | 1,345 |
| 2000-03-29 | 1,349 | 1,390 | 1,345 | 1,380 | 167,000 | 1,380 |
| 2000-03-28 | 1,340 | 1,352 | 1,338 | 1,342 | 126,000 | 1,342 |
| 2000-03-27 | 1,350 | 1,360 | 1,338 | 1,338 | 167,000 | 1,338 |
| 2000-03-24 | 1,375 | 1,399 | 1,340 | 1,350 | 192,000 | 1,350 |
| 2000-03-23 | 1,403 | 1,403 | 1,370 | 1,395 | 150,000 | 1,395 |
| 2000-03-22 | 1,387 | 1,404 | 1,370 | 1,400 | 140,000 | 1,400 |
| 2000-03-21 | 1,335 | 1,368 | 1,326 | 1,367 | 349,000 | 1,367 |
| 2000-03-17 | 1,332 | 1,337 | 1,290 | 1,315 | 230,000 | 1,315 |
| 2000-03-16 | 1,269 | 1,312 | 1,260 | 1,312 | 349,000 | 1,312 |
| 2000-03-15 | 1,246 | 1,263 | 1,236 | 1,260 | 383,000 | 1,260 |
| 2000-03-14 | 1,214 | 1,251 | 1,205 | 1,240 | 167,000 | 1,240 |
| 2000-03-13 | 1,270 | 1,279 | 1,184 | 1,205 | 395,000 | 1,205 |
| 2000-03-10 | 1,261 | 1,280 | 1,255 | 1,280 | 441,000 | 1,280 |
| 2000-03-09 | 1,330 | 1,350 | 1,301 | 1,301 | 295,000 | 1,301 |
| 2000-03-08 | 1,388 | 1,388 | 1,331 | 1,331 | 272,000 | 1,331 |
| 2000-03-07 | 1,395 | 1,410 | 1,390 | 1,395 | 221,000 | 1,395 |
| 2000-03-06 | 1,419 | 1,419 | 1,394 | 1,397 | 121,000 | 1,397 |
| 2000-03-03 | 1,391 | 1,400 | 1,390 | 1,395 | 118,000 | 1,395 |
| 2000-03-02 | 1,419 | 1,428 | 1,400 | 1,400 | 193,000 | 1,400 |
| 2000-03-01 | 1,420 | 1,421 | 1,410 | 1,415 | 250,000 | 1,415 |
| 2000-02-29 | 1,400 | 1,421 | 1,400 | 1,420 | 239,000 | 1,420 |
| 2000-02-28 | 1,464 | 1,464 | 1,390 | 1,390 | 290,000 | 1,390 |
| 2000-02-25 | 1,420 | 1,468 | 1,420 | 1,445 | 344,000 | 1,445 |
| 2000-02-24 | 1,440 | 1,445 | 1,420 | 1,430 | 166,000 | 1,430 |
| 2000-02-23 | 1,405 | 1,425 | 1,401 | 1,420 | 366,000 | 1,420 |
| 2000-02-22 | 1,440 | 1,450 | 1,400 | 1,407 | 168,000 | 1,407 |
| 2000-02-21 | 1,402 | 1,430 | 1,395 | 1,417 | 408,000 | 1,417 |
| 2000-02-18 | 1,380 | 1,394 | 1,360 | 1,382 | 353,000 | 1,382 |
| 2000-02-17 | 1,381 | 1,420 | 1,381 | 1,397 | 216,000 | 1,397 |
| 2000-02-16 | 1,401 | 1,406 | 1,360 | 1,380 | 293,000 | 1,380 |
| 2000-02-15 | 1,398 | 1,437 | 1,397 | 1,406 | 281,000 | 1,406 |
| 2000-02-14 | 1,476 | 1,476 | 1,370 | 1,395 | 337,000 | 1,395 |
| 2000-02-10 | 1,435 | 1,460 | 1,416 | 1,416 | 502,000 | 1,416 |
| 2000-02-09 | 1,422 | 1,441 | 1,411 | 1,418 | 263,000 | 1,418 |
| 2000-02-08 | 1,470 | 1,490 | 1,420 | 1,420 | 403,000 | 1,420 |
| 2000-02-07 | 1,480 | 1,496 | 1,420 | 1,449 | 482,000 | 1,449 |
| 2000-02-04 | 1,550 | 1,555 | 1,503 | 1,510 | 587,000 | 1,510 |
| 2000-02-03 | 1,549 | 1,580 | 1,531 | 1,550 | 453,000 | 1,550 |
| 2000-02-02 | 1,490 | 1,550 | 1,445 | 1,529 | 344,000 | 1,529 |
| 2000-02-01 | 1,490 | 1,490 | 1,430 | 1,430 | 267,000 | 1,430 |
| 2000-01-31 | 1,456 | 1,456 | 1,420 | 1,445 | 274,000 | 1,445 |
| 2000-01-28 | 1,500 | 1,530 | 1,444 | 1,451 | 304,000 | 1,451 |
| 2000-01-27 | 1,535 | 1,550 | 1,520 | 1,525 | 338,000 | 1,525 |
| 2000-01-26 | 1,499 | 1,530 | 1,499 | 1,520 | 345,000 | 1,520 |
| 2000-01-25 | 1,480 | 1,500 | 1,460 | 1,481 | 153,000 | 1,481 |
| 2000-01-24 | 1,537 | 1,537 | 1,480 | 1,481 | 225,000 | 1,481 |
| 2000-01-21 | 1,548 | 1,551 | 1,475 | 1,507 | 596,000 | 1,507 |
| 2000-01-20 | 1,431 | 1,500 | 1,402 | 1,461 | 369,000 | 1,461 |
| 2000-01-19 | 1,450 | 1,450 | 1,385 | 1,411 | 394,000 | 1,411 |
| 2000-01-18 | 1,480 | 1,500 | 1,430 | 1,450 | 616,000 | 1,450 |
| 2000-01-17 | 1,435 | 1,490 | 1,399 | 1,472 | 489,000 | 1,472 |
| 2000-01-14 | 1,399 | 1,448 | 1,350 | 1,356 | 815,000 | 1,356 |
| 2000-01-13 | 1,215 | 1,260 | 1,205 | 1,259 | 554,000 | 1,259 |
| 2000-01-12 | 1,190 | 1,228 | 1,171 | 1,215 | 617,000 | 1,215 |
| 2000-01-11 | 1,250 | 1,250 | 1,165 | 1,190 | 451,000 | 1,190 |
| 2000-01-07 | 1,295 | 1,300 | 1,265 | 1,270 | 303,000 | 1,270 |
| 2000-01-06 | 1,387 | 1,387 | 1,294 | 1,295 | 141,000 | 1,295 |
| 2000-01-05 | 1,338 | 1,350 | 1,306 | 1,309 | 103,000 | 1,309 |
| 2000-01-04 | 1,381 | 1,390 | 1,338 | 1,340 | 129,000 | 1,340 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
