4063 信越化学工業(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 | 4,450 | 4,490 | 4,400 | 4,400 | 283,000 | 880 |
| 2000-12-28 | 4,510 | 4,510 | 4,330 | 4,410 | 402,000 | 882 |
| 2000-12-27 | 4,440 | 4,510 | 4,320 | 4,510 | 448,000 | 902 |
| 2000-12-26 | 4,400 | 4,460 | 4,360 | 4,440 | 416,000 | 888 |
| 2000-12-25 | 4,380 | 4,470 | 4,370 | 4,430 | 409,000 | 886 |
| 2000-12-22 | 4,260 | 4,350 | 4,230 | 4,280 | 1,237,000 | 856 |
| 2000-12-21 | 4,150 | 4,240 | 4,000 | 4,160 | 1,319,000 | 832 |
| 2000-12-20 | 4,270 | 4,380 | 4,180 | 4,250 | 1,423,000 | 850 |
| 2000-12-19 | 4,560 | 4,560 | 4,290 | 4,290 | 1,326,000 | 858 |
| 2000-12-18 | 4,790 | 4,790 | 4,590 | 4,640 | 719,000 | 928 |
| 2000-12-15 | 4,930 | 5,000 | 4,800 | 4,820 | 519,000 | 964 |
| 2000-12-14 | 5,120 | 5,140 | 4,900 | 4,930 | 745,000 | 986 |
| 2000-12-13 | 5,090 | 5,230 | 5,080 | 5,190 | 439,000 | 1,038 |
| 2000-12-12 | 5,230 | 5,230 | 5,110 | 5,190 | 1,242,000 | 1,038 |
| 2000-12-11 | 5,010 | 5,200 | 4,980 | 5,180 | 1,183,000 | 1,036 |
| 2000-12-08 | 4,880 | 4,940 | 4,860 | 4,910 | 2,639,000 | 982 |
| 2000-12-07 | 4,940 | 4,980 | 4,910 | 4,930 | 593,000 | 986 |
| 2000-12-06 | 4,940 | 4,990 | 4,860 | 4,910 | 744,000 | 982 |
| 2000-12-05 | 5,030 | 5,030 | 4,870 | 4,870 | 982,000 | 974 |
| 2000-12-04 | 4,850 | 4,950 | 4,850 | 4,910 | 732,000 | 982 |
| 2000-12-01 | 4,860 | 4,890 | 4,770 | 4,840 | 1,227,000 | 968 |
| 2000-11-30 | 4,870 | 5,000 | 4,830 | 4,960 | 1,037,000 | 992 |
| 2000-11-29 | 4,890 | 4,900 | 4,840 | 4,870 | 780,000 | 974 |
| 2000-11-28 | 4,870 | 4,900 | 4,830 | 4,840 | 673,000 | 968 |
| 2000-11-27 | 4,850 | 4,870 | 4,760 | 4,840 | 974,000 | 968 |
| 2000-11-24 | 4,660 | 4,740 | 4,650 | 4,700 | 663,000 | 940 |
| 2000-11-22 | 4,670 | 4,750 | 4,590 | 4,750 | 799,000 | 950 |
| 2000-11-21 | 4,790 | 4,790 | 4,600 | 4,720 | 789,000 | 944 |
| 2000-11-20 | 4,760 | 4,800 | 4,710 | 4,800 | 839,000 | 960 |
| 2000-11-17 | 4,650 | 4,730 | 4,650 | 4,710 | 511,000 | 942 |
| 2000-11-16 | 4,680 | 4,710 | 4,590 | 4,650 | 482,000 | 930 |
| 2000-11-15 | 4,580 | 4,710 | 4,580 | 4,690 | 718,000 | 938 |
| 2000-11-14 | 4,440 | 4,460 | 4,390 | 4,430 | 502,000 | 886 |
| 2000-11-13 | 4,480 | 4,500 | 4,350 | 4,460 | 699,000 | 892 |
| 2000-11-10 | 4,770 | 4,820 | 4,640 | 4,670 | 1,090,000 | 934 |
| 2000-11-09 | 4,800 | 4,860 | 4,750 | 4,820 | 798,000 | 964 |
| 2000-11-08 | 4,680 | 4,800 | 4,660 | 4,710 | 1,212,000 | 942 |
| 2000-11-07 | 4,760 | 4,760 | 4,580 | 4,650 | 652,000 | 930 |
| 2000-11-06 | 4,660 | 4,810 | 4,570 | 4,810 | 750,000 | 962 |
| 2000-11-02 | 4,460 | 4,520 | 4,430 | 4,460 | 481,000 | 892 |
| 2000-11-01 | 4,490 | 4,490 | 4,360 | 4,430 | 1,018,000 | 886 |
| 2000-10-31 | 4,550 | 4,550 | 4,420 | 4,480 | 797,000 | 896 |
| 2000-10-30 | 4,700 | 4,750 | 4,580 | 4,600 | 456,000 | 920 |
| 2000-10-27 | 4,730 | 4,820 | 4,650 | 4,650 | 735,000 | 930 |
| 2000-10-26 | 4,790 | 4,840 | 4,740 | 4,780 | 700,000 | 956 |
| 2000-10-25 | 4,790 | 4,910 | 4,780 | 4,840 | 787,000 | 968 |
| 2000-10-24 | 4,800 | 4,800 | 4,690 | 4,740 | 544,000 | 948 |
| 2000-10-23 | 4,550 | 4,920 | 4,540 | 4,870 | 1,311,000 | 974 |
| 2000-10-20 | 4,620 | 4,630 | 4,430 | 4,500 | 531,000 | 900 |
| 2000-10-19 | 4,470 | 4,580 | 4,470 | 4,550 | 773,000 | 910 |
| 2000-10-18 | 4,470 | 4,470 | 4,290 | 4,410 | 720,000 | 882 |
| 2000-10-17 | 4,570 | 4,610 | 4,490 | 4,490 | 667,000 | 898 |
| 2000-10-16 | 4,520 | 4,610 | 4,510 | 4,550 | 403,000 | 910 |
| 2000-10-13 | 4,360 | 4,440 | 4,240 | 4,420 | 1,151,000 | 884 |
| 2000-10-12 | 4,460 | 4,560 | 4,430 | 4,490 | 873,000 | 898 |
| 2000-10-11 | 4,650 | 4,650 | 4,460 | 4,510 | 1,164,000 | 902 |
| 2000-10-10 | 4,650 | 4,760 | 4,600 | 4,730 | 602,000 | 946 |
| 2000-10-06 | 4,690 | 4,760 | 4,630 | 4,700 | 560,000 | 940 |
| 2000-10-05 | 4,800 | 4,800 | 4,550 | 4,650 | 821,000 | 930 |
| 2000-10-04 | 4,610 | 4,760 | 4,580 | 4,760 | 1,289,000 | 952 |
| 2000-10-03 | 4,630 | 4,630 | 4,470 | 4,620 | 739,000 | 924 |
| 2000-10-02 | 4,530 | 4,630 | 4,440 | 4,630 | 873,000 | 926 |
| 2000-09-29 | 4,490 | 4,600 | 4,490 | 4,550 | 1,152,000 | 910 |
| 2000-09-28 | 4,450 | 4,510 | 4,370 | 4,370 | 813,000 | 874 |
| 2000-09-27 | 4,510 | 4,510 | 4,360 | 4,400 | 1,062,000 | 880 |
| 2000-09-26 | 4,650 | 4,660 | 4,570 | 4,600 | 280,000 | 920 |
| 2000-09-25 | 4,610 | 4,650 | 4,590 | 4,610 | 655,000 | 922 |
| 2000-09-22 | 4,630 | 4,640 | 4,450 | 4,490 | 1,526,000 | 898 |
| 2000-09-21 | 4,780 | 4,940 | 4,780 | 4,780 | 837,000 | 956 |
| 2000-09-20 | 4,880 | 4,880 | 4,760 | 4,880 | 1,000,000 | 976 |
| 2000-09-19 | 4,860 | 4,900 | 4,810 | 4,880 | 929,000 | 976 |
| 2000-09-18 | 5,070 | 5,080 | 5,000 | 5,030 | 358,000 | 1,006 |
| 2000-09-14 | 5,220 | 5,230 | 5,060 | 5,060 | 486,000 | 1,012 |
| 2000-09-13 | 5,100 | 5,240 | 5,090 | 5,120 | 660,000 | 1,024 |
| 2000-09-12 | 5,130 | 5,130 | 4,950 | 5,000 | 738,000 | 1,000 |
| 2000-09-11 | 5,150 | 5,220 | 5,070 | 5,110 | 618,000 | 1,022 |
| 2000-09-08 | 5,060 | 5,140 | 5,020 | 5,090 | 1,865,000 | 1,018 |
| 2000-09-07 | 5,050 | 5,090 | 4,970 | 5,020 | 741,000 | 1,004 |
| 2000-09-06 | 5,050 | 5,190 | 5,020 | 5,100 | 783,000 | 1,020 |
| 2000-09-05 | 5,190 | 5,260 | 5,040 | 5,050 | 748,000 | 1,010 |
| 2000-09-04 | 5,290 | 5,290 | 5,140 | 5,160 | 477,000 | 1,032 |
| 2000-09-01 | 5,300 | 5,360 | 5,210 | 5,290 | 929,000 | 1,058 |
| 2000-08-31 | 5,380 | 5,390 | 5,160 | 5,240 | 1,124,000 | 1,048 |
| 2000-08-30 | 5,390 | 5,650 | 5,340 | 5,480 | 2,114,000 | 1,096 |
| 2000-08-29 | 5,400 | 5,480 | 5,350 | 5,350 | 1,174,000 | 1,070 |
| 2000-08-28 | 5,300 | 5,310 | 5,160 | 5,300 | 714,000 | 1,060 |
| 2000-08-25 | 5,150 | 5,270 | 5,110 | 5,200 | 648,000 | 1,040 |
| 2000-08-24 | 5,060 | 5,190 | 5,060 | 5,110 | 543,000 | 1,022 |
| 2000-08-23 | 5,060 | 5,110 | 5,010 | 5,060 | 683,000 | 1,012 |
| 2000-08-22 | 4,900 | 5,100 | 4,860 | 5,070 | 985,000 | 1,014 |
| 2000-08-21 | 5,030 | 5,060 | 4,950 | 5,000 | 322,000 | 1,000 |
| 2000-08-18 | 5,100 | 5,140 | 5,080 | 5,120 | 472,000 | 1,024 |
| 2000-08-17 | 5,090 | 5,160 | 5,040 | 5,130 | 1,557,000 | 1,026 |
| 2000-08-16 | 5,000 | 5,090 | 4,950 | 4,970 | 1,074,000 | 994 |
| 2000-08-15 | 4,970 | 5,000 | 4,910 | 5,000 | 667,000 | 1,000 |
| 2000-08-14 | 4,980 | 5,010 | 4,910 | 4,980 | 881,000 | 996 |
| 2000-08-11 | 4,710 | 4,980 | 4,640 | 4,980 | 1,538,000 | 996 |
| 2000-08-10 | 4,850 | 4,880 | 4,820 | 4,860 | 863,000 | 972 |
| 2000-08-09 | 4,910 | 5,000 | 4,890 | 5,000 | 685,000 | 1,000 |
| 2000-08-08 | 5,080 | 5,080 | 4,860 | 4,860 | 952,000 | 972 |
| 2000-08-07 | 4,910 | 5,130 | 4,910 | 5,050 | 1,057,000 | 1,010 |
| 2000-08-04 | 4,920 | 5,000 | 4,850 | 4,860 | 2,264,000 | 972 |
| 2000-08-03 | 5,460 | 5,470 | 5,150 | 5,220 | 1,129,000 | 1,044 |
| 2000-08-02 | 5,440 | 5,570 | 5,370 | 5,500 | 853,000 | 1,100 |
| 2000-08-01 | 5,480 | 5,580 | 5,350 | 5,420 | 824,000 | 1,084 |
| 2000-07-31 | 5,350 | 5,690 | 5,320 | 5,500 | 580,000 | 1,100 |
| 2000-07-28 | 5,500 | 5,570 | 5,470 | 5,490 | 882,000 | 1,098 |
| 2000-07-27 | 5,600 | 5,620 | 5,460 | 5,580 | 1,087,000 | 1,116 |
| 2000-07-26 | 5,690 | 5,770 | 5,620 | 5,700 | 878,000 | 1,140 |
| 2000-07-25 | 5,600 | 5,820 | 5,600 | 5,790 | 625,000 | 1,158 |
| 2000-07-24 | 5,750 | 5,750 | 5,520 | 5,680 | 392,000 | 1,136 |
| 2000-07-21 | 5,780 | 5,860 | 5,650 | 5,650 | 662,000 | 1,130 |
| 2000-07-19 | 5,560 | 5,740 | 5,500 | 5,670 | 994,000 | 1,134 |
| 2000-07-18 | 5,860 | 5,950 | 5,710 | 5,780 | 2,537,000 | 1,156 |
| 2000-07-17 | 5,470 | 5,640 | 5,460 | 5,560 | 1,209,000 | 1,112 |
| 2000-07-14 | 5,240 | 5,310 | 5,220 | 5,300 | 1,254,000 | 1,060 |
| 2000-07-13 | 5,370 | 5,420 | 5,330 | 5,340 | 881,000 | 1,068 |
| 2000-07-12 | 5,430 | 5,450 | 5,220 | 5,270 | 663,000 | 1,054 |
| 2000-07-11 | 5,560 | 5,560 | 5,450 | 5,490 | 348,000 | 1,098 |
| 2000-07-10 | 5,460 | 5,610 | 5,460 | 5,600 | 525,000 | 1,120 |
| 2000-07-07 | 5,380 | 5,480 | 5,360 | 5,430 | 610,000 | 1,086 |
| 2000-07-06 | 5,430 | 5,450 | 5,260 | 5,410 | 787,000 | 1,082 |
| 2000-07-05 | 5,300 | 5,490 | 5,300 | 5,460 | 1,520,000 | 1,092 |
| 2000-07-04 | 5,250 | 5,270 | 5,210 | 5,220 | 924,000 | 1,044 |
| 2000-07-03 | 5,160 | 5,220 | 5,080 | 5,210 | 1,677,000 | 1,042 |
| 2000-06-30 | 5,390 | 5,390 | 5,250 | 5,380 | 914,000 | 1,076 |
| 2000-06-29 | 5,490 | 5,490 | 5,310 | 5,390 | 794,000 | 1,078 |
| 2000-06-28 | 5,500 | 5,540 | 5,420 | 5,510 | 1,013,000 | 1,102 |
| 2000-06-27 | 5,300 | 5,440 | 5,260 | 5,420 | 1,252,000 | 1,084 |
| 2000-06-26 | 5,020 | 5,190 | 5,000 | 5,180 | 787,000 | 1,036 |
| 2000-06-23 | 5,050 | 5,100 | 4,960 | 5,010 | 671,000 | 1,002 |
| 2000-06-22 | 5,270 | 5,320 | 5,130 | 5,150 | 1,287,000 | 1,030 |
| 2000-06-21 | 5,020 | 5,200 | 5,000 | 5,170 | 1,127,000 | 1,034 |
| 2000-06-20 | 4,940 | 5,050 | 4,900 | 4,970 | 836,000 | 994 |
| 2000-06-19 | 4,970 | 5,000 | 4,870 | 4,890 | 604,000 | 978 |
| 2000-06-16 | 5,120 | 5,120 | 4,930 | 4,970 | 553,000 | 994 |
| 2000-06-15 | 4,980 | 5,090 | 4,900 | 5,020 | 550,000 | 1,004 |
| 2000-06-14 | 5,200 | 5,200 | 4,830 | 4,970 | 887,000 | 994 |
| 2000-06-13 | 5,200 | 5,210 | 5,070 | 5,130 | 953,000 | 1,026 |
| 2000-06-12 | 5,110 | 5,240 | 5,090 | 5,210 | 933,000 | 1,042 |
| 2000-06-09 | 5,360 | 5,400 | 5,150 | 5,210 | 2,276,000 | 1,042 |
| 2000-06-08 | 5,600 | 5,640 | 5,450 | 5,460 | 581,000 | 1,092 |
| 2000-06-07 | 5,380 | 5,640 | 5,370 | 5,640 | 738,000 | 1,128 |
| 2000-06-06 | 5,390 | 5,490 | 5,370 | 5,460 | 608,000 | 1,092 |
| 2000-06-05 | 5,520 | 5,590 | 5,440 | 5,490 | 720,000 | 1,098 |
| 2000-06-02 | 5,400 | 5,550 | 5,350 | 5,420 | 1,294,000 | 1,084 |
| 2000-06-01 | 5,380 | 5,490 | 5,380 | 5,490 | 853,000 | 1,098 |
| 2000-05-31 | 5,320 | 5,390 | 5,260 | 5,280 | 973,000 | 1,056 |
| 2000-05-30 | 5,130 | 5,250 | 5,070 | 5,120 | 602,000 | 1,024 |
| 2000-05-29 | 4,890 | 5,020 | 4,880 | 5,010 | 457,000 | 1,002 |
| 2000-05-26 | 4,980 | 4,980 | 4,840 | 4,890 | 706,000 | 978 |
| 2000-05-25 | 5,220 | 5,220 | 4,920 | 4,990 | 1,322,000 | 998 |
| 2000-05-24 | 5,010 | 5,250 | 4,920 | 5,200 | 1,516,000 | 1,040 |
| 2000-05-23 | 5,120 | 5,230 | 5,110 | 5,210 | 754,000 | 1,042 |
| 2000-05-22 | 5,210 | 5,240 | 4,870 | 5,080 | 1,633,000 | 1,016 |
| 2000-05-19 | 5,580 | 5,610 | 5,390 | 5,410 | 648,000 | 1,082 |
| 2000-05-18 | 5,440 | 5,650 | 5,300 | 5,650 | 1,591,000 | 1,130 |
| 2000-05-17 | 5,780 | 5,850 | 5,650 | 5,740 | 831,000 | 1,148 |
| 2000-05-16 | 5,700 | 5,780 | 5,630 | 5,710 | 681,000 | 1,142 |
| 2000-05-15 | 5,680 | 5,680 | 5,510 | 5,680 | 498,000 | 1,136 |
| 2000-05-12 | 5,730 | 5,730 | 5,550 | 5,670 | 1,558,000 | 1,134 |
| 2000-05-11 | 5,580 | 5,580 | 5,300 | 5,430 | 1,009,000 | 1,086 |
| 2000-05-10 | 5,790 | 5,790 | 5,550 | 5,670 | 676,000 | 1,134 |
| 2000-05-09 | 5,720 | 5,800 | 5,600 | 5,710 | 706,000 | 1,142 |
| 2000-05-08 | 5,890 | 5,890 | 5,700 | 5,700 | 652,000 | 1,140 |
| 2000-05-02 | 5,900 | 5,900 | 5,820 | 5,820 | 697,000 | 1,164 |
| 2000-05-01 | 5,750 | 5,810 | 5,670 | 5,810 | 534,000 | 1,162 |
| 2000-04-28 | 5,580 | 5,740 | 5,580 | 5,710 | 830,000 | 1,142 |
| 2000-04-27 | 5,680 | 5,680 | 5,510 | 5,520 | 1,265,000 | 1,104 |
| 2000-04-26 | 5,900 | 5,930 | 5,650 | 5,710 | 1,178,000 | 1,142 |
| 2000-04-25 | 5,810 | 5,850 | 5,670 | 5,850 | 825,000 | 1,170 |
| 2000-04-24 | 5,680 | 5,830 | 5,630 | 5,710 | 1,363,000 | 1,142 |
| 2000-04-21 | 5,560 | 5,800 | 5,250 | 5,590 | 2,738,000 | 1,118 |
| 2000-04-20 | 5,680 | 5,800 | 5,460 | 5,460 | 1,215,000 | 1,092 |
| 2000-04-19 | 5,510 | 5,820 | 5,480 | 5,660 | 1,228,000 | 1,132 |
| 2000-04-18 | 5,700 | 5,770 | 5,410 | 5,550 | 1,014,000 | 1,110 |
| 2000-04-17 | 5,750 | 5,980 | 5,250 | 5,600 | 1,294,000 | 1,120 |
| 2000-04-14 | 6,310 | 6,330 | 6,180 | 6,250 | 1,076,000 | 1,250 |
| 2000-04-13 | 6,280 | 6,350 | 6,130 | 6,330 | 751,000 | 1,266 |
| 2000-04-12 | 6,050 | 6,340 | 6,050 | 6,340 | 627,000 | 1,268 |
| 2000-04-11 | 6,240 | 6,290 | 6,140 | 6,150 | 499,000 | 1,230 |
| 2000-04-10 | 6,140 | 6,350 | 6,040 | 6,340 | 850,000 | 1,268 |
| 2000-04-07 | 5,850 | 6,080 | 5,850 | 6,000 | 824,000 | 1,200 |
| 2000-04-06 | 5,990 | 6,030 | 5,630 | 5,750 | 1,425,000 | 1,150 |
| 2000-04-05 | 6,160 | 6,180 | 5,920 | 6,090 | 1,579,000 | 1,218 |
| 2000-04-04 | 6,540 | 6,560 | 6,250 | 6,350 | 1,042,000 | 1,270 |
| 2000-04-03 | 6,300 | 6,490 | 6,230 | 6,480 | 672,000 | 1,296 |
| 2000-03-31 | 6,230 | 6,300 | 5,860 | 6,230 | 963,000 | 1,246 |
| 2000-03-30 | 6,400 | 6,550 | 6,330 | 6,330 | 596,000 | 1,266 |
| 2000-03-29 | 6,350 | 6,630 | 6,340 | 6,500 | 837,000 | 1,300 |
| 2000-03-28 | 6,180 | 6,480 | 6,100 | 6,480 | 648,000 | 1,296 |
| 2000-03-27 | 6,130 | 6,300 | 6,030 | 6,200 | 977,000 | 1,240 |
| 2000-03-24 | 6,170 | 6,330 | 5,900 | 6,130 | 1,417,000 | 1,226 |
| 2000-03-23 | 5,900 | 6,120 | 5,850 | 6,100 | 958,000 | 1,220 |
| 2000-03-22 | 5,800 | 5,920 | 5,730 | 5,850 | 1,096,000 | 1,170 |
| 2000-03-21 | 5,780 | 5,870 | 5,740 | 5,800 | 670,000 | 1,160 |
| 2000-03-17 | 5,750 | 5,980 | 5,690 | 5,980 | 891,000 | 1,196 |
| 2000-03-16 | 5,460 | 5,720 | 5,410 | 5,620 | 1,048,000 | 1,124 |
| 2000-03-15 | 5,480 | 5,650 | 5,400 | 5,560 | 882,000 | 1,112 |
| 2000-03-14 | 5,660 | 5,820 | 5,360 | 5,500 | 951,000 | 1,100 |
| 2000-03-13 | 6,010 | 6,090 | 5,510 | 5,640 | 1,167,000 | 1,128 |
| 2000-03-10 | 6,150 | 6,150 | 6,030 | 6,110 | 2,794,000 | 1,222 |
| 2000-03-09 | 5,820 | 5,970 | 5,810 | 5,850 | 470,000 | 1,170 |
| 2000-03-08 | 5,850 | 5,950 | 5,780 | 5,920 | 811,000 | 1,184 |
| 2000-03-07 | 6,040 | 6,080 | 5,920 | 6,050 | 722,000 | 1,210 |
| 2000-03-06 | 6,100 | 6,180 | 5,900 | 5,980 | 1,239,000 | 1,196 |
| 2000-03-03 | 6,000 | 6,100 | 5,860 | 6,100 | 682,000 | 1,220 |
| 2000-03-02 | 6,050 | 6,090 | 5,920 | 5,920 | 467,000 | 1,184 |
| 2000-03-01 | 6,090 | 6,160 | 6,010 | 6,120 | 1,568,000 | 1,224 |
| 2000-02-29 | 5,740 | 5,950 | 5,600 | 5,950 | 757,000 | 1,190 |
| 2000-02-28 | 5,790 | 5,970 | 5,710 | 5,710 | 1,319,000 | 1,142 |
| 2000-02-25 | 5,610 | 5,850 | 5,550 | 5,790 | 647,000 | 1,158 |
| 2000-02-24 | 5,800 | 5,850 | 5,510 | 5,510 | 1,032,000 | 1,102 |
| 2000-02-23 | 5,890 | 6,000 | 5,750 | 5,750 | 764,000 | 1,150 |
| 2000-02-22 | 5,680 | 5,900 | 5,630 | 5,800 | 638,000 | 1,160 |
| 2000-02-21 | 5,840 | 5,880 | 5,730 | 5,780 | 583,000 | 1,156 |
| 2000-02-18 | 5,890 | 5,940 | 5,770 | 5,900 | 863,000 | 1,180 |
| 2000-02-17 | 5,860 | 5,860 | 5,750 | 5,840 | 1,172,000 | 1,168 |
| 2000-02-16 | 5,570 | 5,680 | 5,500 | 5,660 | 713,000 | 1,132 |
| 2000-02-15 | 5,580 | 5,610 | 5,330 | 5,370 | 1,389,000 | 1,074 |
| 2000-02-14 | 5,670 | 5,800 | 5,670 | 5,780 | 952,000 | 1,156 |
| 2000-02-10 | 5,600 | 5,730 | 5,570 | 5,570 | 997,000 | 1,114 |
| 2000-02-09 | 5,700 | 5,770 | 5,500 | 5,690 | 911,000 | 1,138 |
| 2000-02-08 | 5,560 | 5,780 | 5,490 | 5,660 | 1,263,000 | 1,132 |
| 2000-02-07 | 5,330 | 5,410 | 5,280 | 5,360 | 975,000 | 1,072 |
| 2000-02-04 | 5,500 | 5,540 | 5,150 | 5,270 | 1,524,000 | 1,054 |
| 2000-02-03 | 5,800 | 5,810 | 5,420 | 5,600 | 1,116,000 | 1,120 |
| 2000-02-02 | 5,810 | 5,830 | 5,700 | 5,780 | 1,556,000 | 1,156 |
| 2000-02-01 | 5,700 | 5,710 | 5,540 | 5,610 | 938,000 | 1,122 |
| 2000-01-31 | 5,830 | 5,900 | 5,740 | 5,740 | 1,186,000 | 1,148 |
| 2000-01-28 | 5,650 | 6,050 | 5,560 | 5,930 | 1,538,000 | 1,186 |
| 2000-01-27 | 5,450 | 5,800 | 5,320 | 5,560 | 1,364,000 | 1,112 |
| 2000-01-26 | 5,300 | 5,350 | 5,160 | 5,280 | 1,120,000 | 1,056 |
| 2000-01-25 | 5,170 | 5,500 | 5,100 | 5,230 | 1,416,000 | 1,046 |
| 2000-01-24 | 5,040 | 5,390 | 5,040 | 5,270 | 1,127,000 | 1,054 |
| 2000-01-21 | 5,050 | 5,110 | 4,880 | 4,890 | 1,089,000 | 978 |
| 2000-01-20 | 4,830 | 5,070 | 4,830 | 5,060 | 961,000 | 1,012 |
| 2000-01-19 | 5,000 | 5,050 | 4,750 | 4,820 | 565,000 | 964 |
| 2000-01-18 | 5,200 | 5,250 | 4,950 | 4,950 | 1,173,000 | 990 |
| 2000-01-17 | 4,830 | 5,190 | 4,800 | 5,170 | 1,253,000 | 1,034 |
| 2000-01-14 | 4,800 | 4,880 | 4,740 | 4,800 | 1,419,000 | 960 |
| 2000-01-13 | 4,700 | 4,810 | 4,680 | 4,760 | 871,000 | 952 |
| 2000-01-12 | 4,680 | 4,730 | 4,530 | 4,600 | 605,000 | 920 |
| 2000-01-11 | 4,580 | 4,880 | 4,580 | 4,830 | 2,308,000 | 966 |
| 2000-01-07 | 4,490 | 4,540 | 4,400 | 4,400 | 897,000 | 880 |
| 2000-01-06 | 4,500 | 4,500 | 4,430 | 4,480 | 1,011,000 | 896 |
| 2000-01-05 | 4,540 | 4,540 | 4,430 | 4,500 | 1,117,000 | 900 |
| 2000-01-04 | 4,500 | 4,540 | 4,410 | 4,490 | 521,000 | 898 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
