4901 富士フイルムホールディングス(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 | 4,900 | 4,940 | 4,780 | 4,780 | 872,000 | 1,593.33 |
| 2000-12-28 | 4,650 | 4,860 | 4,650 | 4,810 | 2,098,000 | 1,603.33 |
| 2000-12-27 | 4,580 | 4,670 | 4,570 | 4,670 | 464,000 | 1,556.67 |
| 2000-12-26 | 4,500 | 4,700 | 4,480 | 4,700 | 897,000 | 1,566.67 |
| 2000-12-25 | 4,400 | 4,550 | 4,370 | 4,500 | 1,175,000 | 1,500 |
| 2000-12-22 | 4,580 | 4,600 | 4,230 | 4,300 | 2,500,000 | 1,433.33 |
| 2000-12-21 | 4,600 | 4,790 | 4,590 | 4,730 | 3,217,000 | 1,576.67 |
| 2000-12-20 | 4,460 | 4,580 | 4,460 | 4,570 | 1,657,000 | 1,523.33 |
| 2000-12-19 | 4,480 | 4,510 | 4,440 | 4,440 | 1,421,000 | 1,480 |
| 2000-12-18 | 4,500 | 4,560 | 4,470 | 4,480 | 1,371,000 | 1,493.33 |
| 2000-12-15 | 4,360 | 4,500 | 4,320 | 4,390 | 1,103,000 | 1,463.33 |
| 2000-12-14 | 4,410 | 4,480 | 4,340 | 4,370 | 900,000 | 1,456.67 |
| 2000-12-13 | 4,450 | 4,520 | 4,430 | 4,460 | 920,000 | 1,486.67 |
| 2000-12-12 | 4,460 | 4,530 | 4,460 | 4,470 | 1,465,000 | 1,490 |
| 2000-12-11 | 4,400 | 4,470 | 4,380 | 4,440 | 1,006,000 | 1,480 |
| 2000-12-08 | 4,180 | 4,360 | 4,180 | 4,360 | 3,017,000 | 1,453.33 |
| 2000-12-07 | 4,150 | 4,240 | 4,150 | 4,180 | 949,000 | 1,393.33 |
| 2000-12-06 | 4,330 | 4,340 | 4,180 | 4,180 | 1,133,000 | 1,393.33 |
| 2000-12-05 | 4,380 | 4,410 | 4,280 | 4,280 | 1,264,000 | 1,426.67 |
| 2000-12-04 | 4,410 | 4,440 | 4,340 | 4,380 | 1,015,000 | 1,460 |
| 2000-12-01 | 4,410 | 4,550 | 4,410 | 4,450 | 1,676,000 | 1,483.33 |
| 2000-11-30 | 4,350 | 4,470 | 4,320 | 4,460 | 1,420,000 | 1,486.67 |
| 2000-11-29 | 4,270 | 4,400 | 4,270 | 4,350 | 1,300,000 | 1,450 |
| 2000-11-28 | 4,220 | 4,400 | 4,200 | 4,290 | 1,112,000 | 1,430 |
| 2000-11-27 | 4,320 | 4,400 | 4,320 | 4,370 | 1,010,000 | 1,456.67 |
| 2000-11-24 | 4,240 | 4,280 | 4,140 | 4,230 | 1,088,000 | 1,410 |
| 2000-11-22 | 4,390 | 4,400 | 4,280 | 4,340 | 1,356,000 | 1,446.67 |
| 2000-11-21 | 4,200 | 4,490 | 4,200 | 4,460 | 2,871,000 | 1,486.67 |
| 2000-11-20 | 4,260 | 4,330 | 4,220 | 4,250 | 1,703,000 | 1,416.67 |
| 2000-11-17 | 4,290 | 4,400 | 4,270 | 4,310 | 2,454,000 | 1,436.67 |
| 2000-11-16 | 4,200 | 4,300 | 4,200 | 4,270 | 2,841,000 | 1,423.33 |
| 2000-11-15 | 4,230 | 4,250 | 4,190 | 4,220 | 1,353,000 | 1,406.67 |
| 2000-11-14 | 4,100 | 4,180 | 4,050 | 4,150 | 776,000 | 1,383.33 |
| 2000-11-13 | 3,900 | 4,090 | 3,880 | 4,070 | 885,000 | 1,356.67 |
| 2000-11-10 | 3,980 | 4,020 | 3,920 | 3,960 | 1,142,000 | 1,320 |
| 2000-11-09 | 4,040 | 4,120 | 4,030 | 4,030 | 765,000 | 1,343.33 |
| 2000-11-08 | 4,070 | 4,180 | 4,070 | 4,090 | 795,000 | 1,363.33 |
| 2000-11-07 | 4,150 | 4,180 | 4,130 | 4,170 | 836,000 | 1,390 |
| 2000-11-06 | 4,170 | 4,210 | 4,150 | 4,200 | 1,146,000 | 1,400 |
| 2000-11-02 | 4,120 | 4,200 | 4,120 | 4,120 | 608,000 | 1,373.33 |
| 2000-11-01 | 4,080 | 4,190 | 4,040 | 4,170 | 1,664,000 | 1,390 |
| 2000-10-31 | 3,990 | 4,050 | 3,970 | 4,050 | 989,000 | 1,350 |
| 2000-10-30 | 4,060 | 4,070 | 3,980 | 4,010 | 717,000 | 1,336.67 |
| 2000-10-27 | 4,080 | 4,140 | 4,000 | 4,010 | 1,036,000 | 1,336.67 |
| 2000-10-26 | 4,030 | 4,080 | 4,000 | 4,040 | 1,287,000 | 1,346.67 |
| 2000-10-25 | 4,050 | 4,100 | 4,040 | 4,050 | 2,049,000 | 1,350 |
| 2000-10-24 | 3,880 | 4,020 | 3,870 | 3,980 | 1,902,000 | 1,326.67 |
| 2000-10-23 | 3,750 | 3,870 | 3,750 | 3,830 | 854,000 | 1,276.67 |
| 2000-10-20 | 3,790 | 3,810 | 3,750 | 3,770 | 448,000 | 1,256.67 |
| 2000-10-19 | 3,780 | 3,840 | 3,710 | 3,770 | 1,088,000 | 1,256.67 |
| 2000-10-18 | 3,750 | 3,820 | 3,740 | 3,750 | 1,144,000 | 1,250 |
| 2000-10-17 | 3,730 | 3,820 | 3,730 | 3,750 | 737,000 | 1,250 |
| 2000-10-16 | 3,700 | 3,810 | 3,670 | 3,750 | 901,000 | 1,250 |
| 2000-10-13 | 3,680 | 3,800 | 3,610 | 3,750 | 1,004,000 | 1,250 |
| 2000-10-12 | 3,780 | 3,890 | 3,730 | 3,740 | 818,000 | 1,246.67 |
| 2000-10-11 | 3,780 | 3,790 | 3,680 | 3,730 | 552,000 | 1,243.33 |
| 2000-10-10 | 3,760 | 3,830 | 3,760 | 3,820 | 662,000 | 1,273.33 |
| 2000-10-06 | 3,770 | 3,850 | 3,770 | 3,810 | 815,000 | 1,270 |
| 2000-10-05 | 3,720 | 3,840 | 3,710 | 3,720 | 595,000 | 1,240 |
| 2000-10-04 | 3,720 | 3,800 | 3,710 | 3,800 | 514,000 | 1,266.67 |
| 2000-10-03 | 3,800 | 3,840 | 3,770 | 3,770 | 865,000 | 1,256.67 |
| 2000-10-02 | 3,670 | 3,840 | 3,640 | 3,840 | 1,134,000 | 1,280 |
| 2000-09-29 | 3,770 | 3,780 | 3,620 | 3,620 | 1,138,000 | 1,206.67 |
| 2000-09-28 | 3,540 | 3,650 | 3,530 | 3,620 | 1,028,000 | 1,206.67 |
| 2000-09-27 | 3,510 | 3,550 | 3,430 | 3,490 | 2,421,000 | 1,163.33 |
| 2000-09-26 | 3,780 | 3,800 | 3,730 | 3,780 | 654,000 | 1,260 |
| 2000-09-25 | 3,740 | 3,850 | 3,730 | 3,840 | 808,000 | 1,280 |
| 2000-09-22 | 3,670 | 3,720 | 3,630 | 3,640 | 1,020,000 | 1,213.33 |
| 2000-09-21 | 3,800 | 3,840 | 3,720 | 3,720 | 899,000 | 1,240 |
| 2000-09-20 | 3,800 | 3,970 | 3,770 | 3,960 | 920,000 | 1,320 |
| 2000-09-19 | 3,780 | 3,830 | 3,720 | 3,800 | 986,000 | 1,266.67 |
| 2000-09-18 | 3,870 | 3,900 | 3,830 | 3,880 | 708,000 | 1,293.33 |
| 2000-09-14 | 3,900 | 3,910 | 3,810 | 3,870 | 1,179,000 | 1,290 |
| 2000-09-13 | 3,750 | 3,880 | 3,750 | 3,850 | 1,212,000 | 1,283.33 |
| 2000-09-12 | 3,700 | 3,770 | 3,670 | 3,700 | 669,000 | 1,233.33 |
| 2000-09-11 | 3,770 | 3,770 | 3,640 | 3,650 | 500,000 | 1,216.67 |
| 2000-09-08 | 3,780 | 3,820 | 3,700 | 3,790 | 2,205,000 | 1,263.33 |
| 2000-09-07 | 3,700 | 3,800 | 3,650 | 3,780 | 1,192,000 | 1,260 |
| 2000-09-06 | 3,600 | 3,720 | 3,590 | 3,640 | 2,082,000 | 1,213.33 |
| 2000-09-05 | 3,650 | 3,660 | 3,590 | 3,620 | 1,338,000 | 1,206.67 |
| 2000-09-04 | 3,680 | 3,680 | 3,650 | 3,670 | 1,047,000 | 1,223.33 |
| 2000-09-01 | 3,860 | 3,880 | 3,700 | 3,710 | 1,670,000 | 1,236.67 |
| 2000-08-31 | 3,950 | 3,950 | 3,820 | 3,820 | 846,000 | 1,273.33 |
| 2000-08-30 | 3,900 | 3,980 | 3,900 | 3,910 | 665,000 | 1,303.33 |
| 2000-08-29 | 3,890 | 3,950 | 3,880 | 3,900 | 695,000 | 1,300 |
| 2000-08-28 | 3,850 | 3,900 | 3,850 | 3,880 | 594,000 | 1,293.33 |
| 2000-08-25 | 3,890 | 3,920 | 3,840 | 3,850 | 705,000 | 1,283.33 |
| 2000-08-24 | 3,850 | 3,950 | 3,850 | 3,900 | 933,000 | 1,300 |
| 2000-08-23 | 3,890 | 3,910 | 3,820 | 3,850 | 1,359,000 | 1,283.33 |
| 2000-08-22 | 3,900 | 3,950 | 3,880 | 3,950 | 817,000 | 1,316.67 |
| 2000-08-21 | 4,000 | 4,030 | 3,940 | 3,960 | 647,000 | 1,320 |
| 2000-08-18 | 3,900 | 3,970 | 3,900 | 3,970 | 518,000 | 1,323.33 |
| 2000-08-17 | 3,920 | 3,950 | 3,900 | 3,930 | 526,000 | 1,310 |
| 2000-08-16 | 3,940 | 3,960 | 3,930 | 3,940 | 680,000 | 1,313.33 |
| 2000-08-15 | 3,930 | 3,990 | 3,930 | 3,950 | 1,061,000 | 1,316.67 |
| 2000-08-14 | 4,030 | 4,050 | 3,950 | 3,970 | 628,000 | 1,323.33 |
| 2000-08-11 | 4,120 | 4,170 | 4,050 | 4,080 | 1,231,000 | 1,360 |
| 2000-08-10 | 4,210 | 4,250 | 4,180 | 4,220 | 811,000 | 1,406.67 |
| 2000-08-09 | 4,200 | 4,220 | 4,130 | 4,210 | 1,076,000 | 1,403.33 |
| 2000-08-08 | 4,200 | 4,200 | 4,130 | 4,150 | 929,000 | 1,383.33 |
| 2000-08-07 | 4,090 | 4,210 | 4,080 | 4,200 | 1,415,000 | 1,400 |
| 2000-08-04 | 4,010 | 4,170 | 3,980 | 4,080 | 2,072,000 | 1,360 |
| 2000-08-03 | 3,960 | 3,990 | 3,880 | 3,900 | 708,000 | 1,300 |
| 2000-08-02 | 4,080 | 4,100 | 4,030 | 4,050 | 554,000 | 1,350 |
| 2000-08-01 | 4,200 | 4,230 | 4,120 | 4,130 | 909,000 | 1,376.67 |
| 2000-07-31 | 4,020 | 4,150 | 3,980 | 4,070 | 897,000 | 1,356.67 |
| 2000-07-28 | 4,000 | 4,120 | 3,980 | 4,070 | 1,138,000 | 1,356.67 |
| 2000-07-27 | 4,000 | 4,010 | 3,950 | 4,000 | 994,000 | 1,333.33 |
| 2000-07-26 | 3,990 | 4,050 | 3,950 | 4,050 | 1,002,000 | 1,350 |
| 2000-07-25 | 3,880 | 4,050 | 3,880 | 3,980 | 1,529,000 | 1,326.67 |
| 2000-07-24 | 3,900 | 3,950 | 3,870 | 3,910 | 461,000 | 1,303.33 |
| 2000-07-21 | 3,970 | 4,010 | 3,930 | 3,930 | 1,153,000 | 1,310 |
| 2000-07-19 | 3,860 | 4,020 | 3,860 | 3,960 | 2,036,000 | 1,320 |
| 2000-07-18 | 4,010 | 4,010 | 3,840 | 3,850 | 1,717,000 | 1,283.33 |
| 2000-07-17 | 4,140 | 4,140 | 4,050 | 4,070 | 621,000 | 1,356.67 |
| 2000-07-14 | 4,150 | 4,260 | 4,150 | 4,190 | 793,000 | 1,396.67 |
| 2000-07-13 | 4,200 | 4,210 | 4,050 | 4,050 | 905,000 | 1,350 |
| 2000-07-12 | 4,300 | 4,310 | 4,180 | 4,190 | 712,000 | 1,396.67 |
| 2000-07-11 | 4,330 | 4,420 | 4,320 | 4,370 | 292,000 | 1,456.67 |
| 2000-07-10 | 4,360 | 4,400 | 4,340 | 4,370 | 404,000 | 1,456.67 |
| 2000-07-07 | 4,470 | 4,470 | 4,400 | 4,410 | 432,000 | 1,470 |
| 2000-07-06 | 4,380 | 4,450 | 4,350 | 4,430 | 351,000 | 1,476.67 |
| 2000-07-05 | 4,310 | 4,450 | 4,310 | 4,430 | 513,000 | 1,476.67 |
| 2000-07-04 | 4,500 | 4,530 | 4,330 | 4,360 | 440,000 | 1,453.33 |
| 2000-07-03 | 4,390 | 4,540 | 4,390 | 4,500 | 1,719,000 | 1,500 |
| 2000-06-30 | 4,300 | 4,350 | 4,250 | 4,340 | 452,000 | 1,446.67 |
| 2000-06-29 | 4,270 | 4,310 | 4,240 | 4,280 | 451,000 | 1,426.67 |
| 2000-06-28 | 4,230 | 4,340 | 4,230 | 4,260 | 582,000 | 1,420 |
| 2000-06-27 | 4,290 | 4,300 | 4,220 | 4,280 | 563,000 | 1,426.67 |
| 2000-06-26 | 4,130 | 4,260 | 4,100 | 4,250 | 338,000 | 1,416.67 |
| 2000-06-23 | 4,260 | 4,270 | 4,150 | 4,180 | 617,000 | 1,393.33 |
| 2000-06-22 | 4,280 | 4,400 | 4,250 | 4,310 | 1,335,000 | 1,436.67 |
| 2000-06-21 | 4,230 | 4,280 | 4,200 | 4,270 | 1,267,000 | 1,423.33 |
| 2000-06-20 | 4,150 | 4,220 | 4,130 | 4,180 | 1,148,000 | 1,393.33 |
| 2000-06-19 | 3,960 | 4,090 | 3,960 | 4,060 | 1,007,000 | 1,353.33 |
| 2000-06-16 | 3,960 | 4,140 | 3,940 | 4,140 | 972,000 | 1,380 |
| 2000-06-15 | 3,880 | 4,110 | 3,880 | 4,010 | 973,000 | 1,336.67 |
| 2000-06-14 | 3,940 | 3,990 | 3,870 | 3,880 | 900,000 | 1,293.33 |
| 2000-06-13 | 3,890 | 3,920 | 3,890 | 3,910 | 524,000 | 1,303.33 |
| 2000-06-12 | 3,890 | 3,920 | 3,840 | 3,910 | 820,000 | 1,303.33 |
| 2000-06-09 | 3,820 | 4,010 | 3,820 | 3,990 | 2,164,000 | 1,330 |
| 2000-06-08 | 3,950 | 3,950 | 3,860 | 3,870 | 579,000 | 1,290 |
| 2000-06-07 | 3,950 | 4,000 | 3,900 | 3,940 | 469,000 | 1,313.33 |
| 2000-06-06 | 3,960 | 3,980 | 3,890 | 3,950 | 474,000 | 1,316.67 |
| 2000-06-05 | 4,030 | 4,120 | 4,010 | 4,010 | 1,083,000 | 1,336.67 |
| 2000-06-02 | 3,770 | 3,950 | 3,770 | 3,930 | 1,315,000 | 1,310 |
| 2000-06-01 | 3,710 | 3,750 | 3,710 | 3,730 | 1,300,000 | 1,243.33 |
| 2000-05-31 | 3,850 | 3,870 | 3,720 | 3,760 | 901,000 | 1,253.33 |
| 2000-05-30 | 3,810 | 3,840 | 3,770 | 3,800 | 952,000 | 1,266.67 |
| 2000-05-29 | 3,820 | 3,830 | 3,750 | 3,760 | 954,000 | 1,253.33 |
| 2000-05-26 | 3,910 | 3,950 | 3,860 | 3,920 | 575,000 | 1,306.67 |
| 2000-05-25 | 4,050 | 4,060 | 3,900 | 3,950 | 1,045,000 | 1,316.67 |
| 2000-05-24 | 3,950 | 4,030 | 3,910 | 4,020 | 799,000 | 1,340 |
| 2000-05-23 | 3,890 | 3,970 | 3,880 | 3,950 | 793,000 | 1,316.67 |
| 2000-05-22 | 3,950 | 3,950 | 3,850 | 3,870 | 795,000 | 1,290 |
| 2000-05-19 | 3,850 | 3,970 | 3,840 | 3,970 | 1,654,000 | 1,323.33 |
| 2000-05-18 | 4,050 | 4,080 | 3,840 | 3,880 | 2,143,000 | 1,293.33 |
| 2000-05-17 | 4,180 | 4,180 | 4,100 | 4,110 | 1,098,000 | 1,370 |
| 2000-05-16 | 4,170 | 4,250 | 4,150 | 4,200 | 1,126,000 | 1,400 |
| 2000-05-15 | 4,170 | 4,220 | 4,130 | 4,220 | 1,202,000 | 1,406.67 |
| 2000-05-12 | 4,500 | 4,530 | 4,310 | 4,320 | 1,656,000 | 1,440 |
| 2000-05-11 | 4,530 | 4,580 | 4,460 | 4,500 | 722,000 | 1,500 |
| 2000-05-10 | 4,650 | 4,680 | 4,520 | 4,580 | 790,000 | 1,526.67 |
| 2000-05-09 | 4,540 | 4,650 | 4,520 | 4,650 | 1,074,000 | 1,550 |
| 2000-05-08 | 4,450 | 4,490 | 4,410 | 4,450 | 605,000 | 1,483.33 |
| 2000-05-02 | 4,540 | 4,550 | 4,460 | 4,550 | 576,000 | 1,516.67 |
| 2000-05-01 | 4,340 | 4,550 | 4,310 | 4,550 | 646,000 | 1,516.67 |
| 2000-04-28 | 4,510 | 4,580 | 4,330 | 4,330 | 1,110,000 | 1,443.33 |
| 2000-04-27 | 4,470 | 4,600 | 4,460 | 4,500 | 1,137,000 | 1,500 |
| 2000-04-26 | 4,410 | 4,490 | 4,310 | 4,380 | 940,000 | 1,460 |
| 2000-04-25 | 4,410 | 4,460 | 4,360 | 4,400 | 961,000 | 1,466.67 |
| 2000-04-24 | 4,400 | 4,580 | 4,320 | 4,500 | 1,418,000 | 1,500 |
| 2000-04-21 | 4,410 | 4,440 | 4,100 | 4,410 | 2,488,000 | 1,470 |
| 2000-04-20 | 4,230 | 4,460 | 4,220 | 4,310 | 1,425,000 | 1,436.67 |
| 2000-04-19 | 4,210 | 4,340 | 4,200 | 4,280 | 1,384,000 | 1,426.67 |
| 2000-04-18 | 4,310 | 4,330 | 4,200 | 4,310 | 1,213,000 | 1,436.67 |
| 2000-04-17 | 4,180 | 4,340 | 4,180 | 4,310 | 1,093,000 | 1,436.67 |
| 2000-04-14 | 4,380 | 4,450 | 4,350 | 4,380 | 1,237,000 | 1,460 |
| 2000-04-13 | 4,440 | 4,490 | 4,320 | 4,430 | 929,000 | 1,476.67 |
| 2000-04-12 | 4,440 | 4,590 | 4,430 | 4,540 | 1,204,000 | 1,513.33 |
| 2000-04-11 | 4,400 | 4,480 | 4,390 | 4,450 | 773,000 | 1,483.33 |
| 2000-04-10 | 4,350 | 4,420 | 4,300 | 4,370 | 877,000 | 1,456.67 |
| 2000-04-07 | 4,310 | 4,390 | 4,300 | 4,300 | 767,000 | 1,433.33 |
| 2000-04-06 | 4,390 | 4,430 | 4,320 | 4,340 | 754,000 | 1,446.67 |
| 2000-04-05 | 4,480 | 4,550 | 4,410 | 4,440 | 1,390,000 | 1,480 |
| 2000-04-04 | 4,690 | 4,690 | 4,520 | 4,580 | 1,005,000 | 1,526.67 |
| 2000-04-03 | 4,560 | 4,690 | 4,540 | 4,690 | 809,000 | 1,563.33 |
| 2000-03-31 | 4,470 | 4,570 | 4,460 | 4,520 | 910,000 | 1,506.67 |
| 2000-03-30 | 4,500 | 4,560 | 4,350 | 4,370 | 1,549,000 | 1,456.67 |
| 2000-03-29 | 4,750 | 4,820 | 4,720 | 4,750 | 636,000 | 1,583.33 |
| 2000-03-28 | 4,690 | 4,850 | 4,650 | 4,850 | 559,000 | 1,616.67 |
| 2000-03-27 | 4,800 | 4,850 | 4,780 | 4,850 | 814,000 | 1,616.67 |
| 2000-03-24 | 4,820 | 4,950 | 4,770 | 4,850 | 878,000 | 1,616.67 |
| 2000-03-23 | 4,810 | 4,820 | 4,760 | 4,820 | 837,000 | 1,606.67 |
| 2000-03-22 | 4,900 | 4,910 | 4,770 | 4,840 | 954,000 | 1,613.33 |
| 2000-03-21 | 4,880 | 5,000 | 4,810 | 4,990 | 1,698,000 | 1,663.33 |
| 2000-03-17 | 4,560 | 4,850 | 4,540 | 4,850 | 1,588,000 | 1,616.67 |
| 2000-03-16 | 4,280 | 4,500 | 4,250 | 4,460 | 930,000 | 1,486.67 |
| 2000-03-15 | 4,330 | 4,370 | 4,250 | 4,280 | 816,000 | 1,426.67 |
| 2000-03-14 | 4,460 | 4,530 | 4,250 | 4,380 | 974,000 | 1,460 |
| 2000-03-13 | 4,350 | 4,500 | 4,350 | 4,410 | 1,108,000 | 1,470 |
| 2000-03-10 | 4,630 | 4,630 | 4,350 | 4,350 | 2,795,000 | 1,450 |
| 2000-03-09 | 4,700 | 4,700 | 4,430 | 4,530 | 1,196,000 | 1,510 |
| 2000-03-08 | 4,780 | 4,780 | 4,680 | 4,700 | 821,000 | 1,566.67 |
| 2000-03-07 | 4,720 | 4,780 | 4,670 | 4,750 | 1,000,000 | 1,583.33 |
| 2000-03-06 | 4,700 | 4,740 | 4,620 | 4,620 | 1,086,000 | 1,540 |
| 2000-03-03 | 4,700 | 4,740 | 4,650 | 4,650 | 1,037,000 | 1,550 |
| 2000-03-02 | 4,770 | 4,820 | 4,700 | 4,750 | 1,252,000 | 1,583.33 |
| 2000-03-01 | 4,840 | 5,020 | 4,830 | 4,970 | 1,235,000 | 1,656.67 |
| 2000-02-29 | 5,000 | 5,080 | 4,830 | 4,830 | 1,540,000 | 1,610 |
| 2000-02-28 | 5,100 | 5,300 | 5,090 | 5,100 | 1,572,000 | 1,700 |
| 2000-02-25 | 5,090 | 5,300 | 5,040 | 5,300 | 1,969,000 | 1,766.67 |
| 2000-02-24 | 5,090 | 5,200 | 5,010 | 5,110 | 1,155,000 | 1,703.33 |
| 2000-02-23 | 5,100 | 5,240 | 5,050 | 5,100 | 2,151,000 | 1,700 |
| 2000-02-22 | 5,000 | 5,100 | 4,900 | 5,000 | 2,203,000 | 1,666.67 |
| 2000-02-21 | 4,890 | 4,930 | 4,800 | 4,930 | 916,000 | 1,643.33 |
| 2000-02-18 | 4,940 | 5,050 | 4,940 | 4,940 | 2,395,000 | 1,646.67 |
| 2000-02-17 | 4,800 | 4,850 | 4,750 | 4,850 | 1,508,000 | 1,616.67 |
| 2000-02-16 | 4,770 | 4,810 | 4,660 | 4,700 | 1,344,000 | 1,566.67 |
| 2000-02-15 | 4,820 | 4,820 | 4,720 | 4,770 | 1,038,000 | 1,590 |
| 2000-02-14 | 4,810 | 4,840 | 4,710 | 4,720 | 1,640,000 | 1,573.33 |
| 2000-02-10 | 4,800 | 4,900 | 4,780 | 4,810 | 2,137,000 | 1,603.33 |
| 2000-02-09 | 4,790 | 4,890 | 4,750 | 4,870 | 3,188,000 | 1,623.33 |
| 2000-02-08 | 4,720 | 4,790 | 4,660 | 4,660 | 1,799,000 | 1,553.33 |
| 2000-02-07 | 4,620 | 4,720 | 4,600 | 4,690 | 2,594,000 | 1,563.33 |
| 2000-02-04 | 4,510 | 4,600 | 4,480 | 4,520 | 2,795,000 | 1,506.67 |
| 2000-02-03 | 4,350 | 4,500 | 4,340 | 4,460 | 2,132,000 | 1,486.67 |
| 2000-02-02 | 4,240 | 4,340 | 4,100 | 4,280 | 1,626,000 | 1,426.67 |
| 2000-02-01 | 4,190 | 4,290 | 4,150 | 4,180 | 1,123,000 | 1,393.33 |
| 2000-01-31 | 4,110 | 4,170 | 4,070 | 4,140 | 1,068,000 | 1,380 |
| 2000-01-28 | 4,250 | 4,350 | 4,190 | 4,250 | 857,000 | 1,416.67 |
| 2000-01-27 | 4,330 | 4,330 | 4,200 | 4,300 | 570,000 | 1,433.33 |
| 2000-01-26 | 4,270 | 4,280 | 4,200 | 4,230 | 449,000 | 1,410 |
| 2000-01-25 | 4,160 | 4,320 | 4,160 | 4,280 | 887,000 | 1,426.67 |
| 2000-01-24 | 4,220 | 4,300 | 4,150 | 4,190 | 726,000 | 1,396.67 |
| 2000-01-21 | 4,250 | 4,340 | 4,210 | 4,260 | 929,000 | 1,420 |
| 2000-01-20 | 4,300 | 4,330 | 4,200 | 4,210 | 898,000 | 1,403.33 |
| 2000-01-19 | 4,300 | 4,330 | 4,260 | 4,260 | 1,060,000 | 1,420 |
| 2000-01-18 | 4,220 | 4,310 | 4,180 | 4,310 | 1,238,000 | 1,436.67 |
| 2000-01-17 | 4,030 | 4,220 | 4,020 | 4,130 | 1,003,000 | 1,376.67 |
| 2000-01-14 | 3,980 | 4,010 | 3,930 | 3,970 | 939,000 | 1,323.33 |
| 2000-01-13 | 3,940 | 4,010 | 3,920 | 3,930 | 786,000 | 1,310 |
| 2000-01-12 | 4,000 | 4,000 | 3,870 | 3,960 | 1,085,000 | 1,320 |
| 2000-01-11 | 4,170 | 4,170 | 3,900 | 4,090 | 1,447,000 | 1,363.33 |
| 2000-01-07 | 4,100 | 4,160 | 4,020 | 4,120 | 1,391,000 | 1,373.33 |
| 2000-01-06 | 3,900 | 4,020 | 3,750 | 3,900 | 1,750,000 | 1,300 |
| 2000-01-05 | 3,620 | 3,740 | 3,570 | 3,700 | 1,034,000 | 1,233.33 |
| 2000-01-04 | 3,750 | 3,780 | 3,510 | 3,520 | 744,000 | 1,173.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
