5108 (株)ブリヂストン 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 | 1,002 | 1,048 | 1,002 | 1,040 | 1,331,000 | 1,040 |
| 2000-12-28 | 985 | 995 | 982 | 982 | 2,287,000 | 982 |
| 2000-12-27 | 980 | 982 | 973 | 980 | 1,799,000 | 980 |
| 2000-12-26 | 980 | 985 | 973 | 978 | 2,879,000 | 978 |
| 2000-12-25 | 973 | 980 | 968 | 980 | 4,203,000 | 980 |
| 2000-12-22 | 1,101 | 1,101 | 972 | 1,013 | 4,761,000 | 1,013 |
| 2000-12-21 | 1,090 | 1,103 | 1,075 | 1,088 | 2,183,000 | 1,088 |
| 2000-12-20 | 1,120 | 1,122 | 1,093 | 1,122 | 1,437,000 | 1,122 |
| 2000-12-19 | 1,137 | 1,148 | 1,120 | 1,123 | 1,760,000 | 1,123 |
| 2000-12-18 | 1,110 | 1,130 | 1,080 | 1,117 | 2,049,000 | 1,117 |
| 2000-12-15 | 1,116 | 1,140 | 1,116 | 1,130 | 1,773,000 | 1,130 |
| 2000-12-14 | 1,100 | 1,121 | 1,095 | 1,110 | 2,685,000 | 1,110 |
| 2000-12-13 | 1,146 | 1,146 | 1,105 | 1,116 | 2,272,000 | 1,116 |
| 2000-12-12 | 1,170 | 1,170 | 1,125 | 1,127 | 2,688,000 | 1,127 |
| 2000-12-11 | 1,150 | 1,155 | 1,125 | 1,151 | 2,697,000 | 1,151 |
| 2000-12-08 | 1,131 | 1,174 | 1,114 | 1,114 | 8,801,000 | 1,114 |
| 2000-12-07 | 1,090 | 1,134 | 1,070 | 1,092 | 6,718,000 | 1,092 |
| 2000-12-06 | 1,052 | 1,139 | 1,052 | 1,094 | 17,134,000 | 1,094 |
| 2000-12-05 | 1,252 | 1,260 | 1,252 | 1,252 | 2,858,000 | 1,252 |
| 2000-12-04 | 1,450 | 1,464 | 1,443 | 1,452 | 3,249,000 | 1,452 |
| 2000-12-01 | 1,390 | 1,445 | 1,386 | 1,435 | 5,387,000 | 1,435 |
| 2000-11-30 | 1,350 | 1,385 | 1,345 | 1,378 | 3,118,000 | 1,378 |
| 2000-11-29 | 1,326 | 1,370 | 1,315 | 1,340 | 3,576,000 | 1,340 |
| 2000-11-28 | 1,313 | 1,338 | 1,290 | 1,306 | 1,548,000 | 1,306 |
| 2000-11-27 | 1,276 | 1,355 | 1,276 | 1,313 | 3,932,000 | 1,313 |
| 2000-11-24 | 1,245 | 1,265 | 1,234 | 1,261 | 1,815,000 | 1,261 |
| 2000-11-22 | 1,275 | 1,279 | 1,251 | 1,265 | 1,398,000 | 1,265 |
| 2000-11-21 | 1,310 | 1,317 | 1,250 | 1,284 | 2,960,000 | 1,284 |
| 2000-11-20 | 1,259 | 1,306 | 1,257 | 1,290 | 3,821,000 | 1,290 |
| 2000-11-17 | 1,241 | 1,264 | 1,234 | 1,257 | 3,347,000 | 1,257 |
| 2000-11-16 | 1,239 | 1,256 | 1,220 | 1,221 | 3,477,000 | 1,221 |
| 2000-11-15 | 1,189 | 1,239 | 1,181 | 1,212 | 4,790,000 | 1,212 |
| 2000-11-14 | 1,160 | 1,177 | 1,138 | 1,161 | 3,163,000 | 1,161 |
| 2000-11-13 | 1,106 | 1,128 | 1,098 | 1,123 | 1,800,000 | 1,123 |
| 2000-11-10 | 1,099 | 1,120 | 1,099 | 1,105 | 1,065,000 | 1,105 |
| 2000-11-09 | 1,100 | 1,135 | 1,100 | 1,117 | 1,180,000 | 1,117 |
| 2000-11-08 | 1,101 | 1,130 | 1,095 | 1,100 | 1,557,000 | 1,100 |
| 2000-11-07 | 1,140 | 1,150 | 1,124 | 1,133 | 1,310,000 | 1,133 |
| 2000-11-06 | 1,138 | 1,148 | 1,117 | 1,132 | 1,799,000 | 1,132 |
| 2000-11-02 | 1,074 | 1,098 | 1,074 | 1,098 | 1,555,000 | 1,098 |
| 2000-11-01 | 1,100 | 1,109 | 1,037 | 1,054 | 1,964,000 | 1,054 |
| 2000-10-31 | 1,061 | 1,082 | 1,010 | 1,082 | 1,613,000 | 1,082 |
| 2000-10-30 | 1,100 | 1,100 | 1,043 | 1,056 | 2,590,000 | 1,056 |
| 2000-10-27 | 1,159 | 1,175 | 1,100 | 1,110 | 2,764,000 | 1,110 |
| 2000-10-26 | 1,130 | 1,150 | 1,105 | 1,140 | 4,744,000 | 1,140 |
| 2000-10-25 | 1,024 | 1,092 | 1,022 | 1,070 | 4,125,000 | 1,070 |
| 2000-10-24 | 980 | 1,018 | 975 | 994 | 5,063,000 | 994 |
| 2000-10-23 | 981 | 1,007 | 960 | 970 | 4,636,000 | 970 |
| 2000-10-20 | 1,129 | 1,129 | 938 | 967 | 10,217,000 | 967 |
| 2000-10-19 | 1,100 | 1,106 | 1,067 | 1,069 | 2,177,000 | 1,069 |
| 2000-10-18 | 1,100 | 1,115 | 1,100 | 1,103 | 1,235,000 | 1,103 |
| 2000-10-17 | 1,134 | 1,144 | 1,106 | 1,109 | 1,368,000 | 1,109 |
| 2000-10-16 | 1,150 | 1,165 | 1,133 | 1,133 | 1,562,000 | 1,133 |
| 2000-10-13 | 1,150 | 1,160 | 1,131 | 1,140 | 3,403,000 | 1,140 |
| 2000-10-12 | 1,165 | 1,218 | 1,165 | 1,197 | 1,752,000 | 1,197 |
| 2000-10-11 | 1,190 | 1,190 | 1,161 | 1,170 | 1,843,000 | 1,170 |
| 2000-10-10 | 1,202 | 1,205 | 1,190 | 1,197 | 1,451,000 | 1,197 |
| 2000-10-06 | 1,210 | 1,220 | 1,198 | 1,202 | 2,156,000 | 1,202 |
| 2000-10-05 | 1,214 | 1,250 | 1,195 | 1,230 | 3,421,000 | 1,230 |
| 2000-10-04 | 1,249 | 1,277 | 1,238 | 1,254 | 1,493,000 | 1,254 |
| 2000-10-03 | 1,251 | 1,258 | 1,213 | 1,229 | 3,101,000 | 1,229 |
| 2000-10-02 | 1,260 | 1,280 | 1,250 | 1,280 | 1,910,000 | 1,280 |
| 2000-09-29 | 1,290 | 1,323 | 1,273 | 1,300 | 2,223,000 | 1,300 |
| 2000-09-28 | 1,261 | 1,318 | 1,261 | 1,270 | 1,225,000 | 1,270 |
| 2000-09-27 | 1,300 | 1,300 | 1,260 | 1,261 | 2,024,000 | 1,261 |
| 2000-09-26 | 1,349 | 1,352 | 1,297 | 1,309 | 1,934,000 | 1,309 |
| 2000-09-25 | 1,340 | 1,352 | 1,320 | 1,333 | 3,223,000 | 1,333 |
| 2000-09-22 | 1,280 | 1,315 | 1,278 | 1,300 | 3,898,000 | 1,300 |
| 2000-09-21 | 1,330 | 1,345 | 1,281 | 1,287 | 5,350,000 | 1,287 |
| 2000-09-20 | 1,315 | 1,378 | 1,315 | 1,378 | 7,399,000 | 1,378 |
| 2000-09-19 | 1,270 | 1,296 | 1,270 | 1,280 | 4,310,000 | 1,280 |
| 2000-09-18 | 1,230 | 1,284 | 1,220 | 1,280 | 4,249,000 | 1,280 |
| 2000-09-14 | 1,239 | 1,246 | 1,216 | 1,226 | 4,091,000 | 1,226 |
| 2000-09-13 | 1,238 | 1,260 | 1,202 | 1,214 | 9,425,000 | 1,214 |
| 2000-09-12 | 1,148 | 1,164 | 1,130 | 1,158 | 3,271,000 | 1,158 |
| 2000-09-11 | 1,130 | 1,170 | 1,107 | 1,108 | 6,541,000 | 1,108 |
| 2000-09-08 | 1,085 | 1,133 | 1,067 | 1,110 | 16,636,000 | 1,110 |
| 2000-09-07 | 1,290 | 1,296 | 1,248 | 1,265 | 4,202,000 | 1,265 |
| 2000-09-06 | 1,339 | 1,340 | 1,290 | 1,317 | 3,918,000 | 1,317 |
| 2000-09-05 | 1,289 | 1,338 | 1,270 | 1,338 | 11,851,000 | 1,338 |
| 2000-09-04 | 1,208 | 1,267 | 1,198 | 1,200 | 9,634,000 | 1,200 |
| 2000-09-01 | 1,360 | 1,368 | 1,281 | 1,288 | 10,078,000 | 1,288 |
| 2000-08-31 | 1,450 | 1,460 | 1,360 | 1,380 | 9,339,000 | 1,380 |
| 2000-08-30 | 1,500 | 1,515 | 1,471 | 1,478 | 5,142,000 | 1,478 |
| 2000-08-29 | 1,550 | 1,555 | 1,501 | 1,526 | 4,342,000 | 1,526 |
| 2000-08-28 | 1,533 | 1,598 | 1,533 | 1,598 | 3,316,000 | 1,598 |
| 2000-08-25 | 1,514 | 1,524 | 1,496 | 1,516 | 4,161,000 | 1,516 |
| 2000-08-24 | 1,541 | 1,549 | 1,502 | 1,514 | 3,599,000 | 1,514 |
| 2000-08-23 | 1,570 | 1,588 | 1,540 | 1,550 | 3,777,000 | 1,550 |
| 2000-08-22 | 1,555 | 1,605 | 1,527 | 1,600 | 3,754,000 | 1,600 |
| 2000-08-21 | 1,620 | 1,637 | 1,536 | 1,542 | 7,389,000 | 1,542 |
| 2000-08-18 | 1,658 | 1,689 | 1,598 | 1,649 | 8,673,000 | 1,649 |
| 2000-08-17 | 1,620 | 1,679 | 1,618 | 1,650 | 6,862,000 | 1,650 |
| 2000-08-16 | 1,710 | 1,718 | 1,598 | 1,600 | 10,511,000 | 1,600 |
| 2000-08-15 | 1,806 | 1,825 | 1,765 | 1,778 | 3,742,000 | 1,778 |
| 2000-08-14 | 1,905 | 1,929 | 1,850 | 1,875 | 2,233,000 | 1,875 |
| 2000-08-11 | 1,849 | 1,920 | 1,849 | 1,900 | 5,836,000 | 1,900 |
| 2000-08-10 | 1,875 | 1,890 | 1,780 | 1,849 | 10,371,000 | 1,849 |
| 2000-08-09 | 2,210 | 2,215 | 2,035 | 2,075 | 7,055,000 | 2,075 |
| 2000-08-08 | 2,230 | 2,290 | 2,185 | 2,260 | 2,487,000 | 2,260 |
| 2000-08-07 | 2,325 | 2,390 | 2,180 | 2,230 | 3,721,000 | 2,230 |
| 2000-08-04 | 2,355 | 2,515 | 2,335 | 2,445 | 2,644,000 | 2,445 |
| 2000-08-03 | 2,390 | 2,395 | 2,340 | 2,395 | 1,238,000 | 2,395 |
| 2000-08-02 | 2,405 | 2,430 | 2,380 | 2,400 | 1,572,000 | 2,400 |
| 2000-08-01 | 2,520 | 2,525 | 2,415 | 2,440 | 2,270,000 | 2,440 |
| 2000-07-31 | 2,475 | 2,515 | 2,450 | 2,515 | 1,111,000 | 2,515 |
| 2000-07-28 | 2,425 | 2,510 | 2,410 | 2,490 | 1,482,000 | 2,490 |
| 2000-07-27 | 2,520 | 2,530 | 2,360 | 2,405 | 1,325,000 | 2,405 |
| 2000-07-26 | 2,545 | 2,560 | 2,520 | 2,540 | 3,439,000 | 2,540 |
| 2000-07-25 | 2,480 | 2,540 | 2,445 | 2,535 | 2,606,000 | 2,535 |
| 2000-07-24 | 2,390 | 2,465 | 2,380 | 2,460 | 2,624,000 | 2,460 |
| 2000-07-21 | 2,340 | 2,375 | 2,325 | 2,325 | 1,373,000 | 2,325 |
| 2000-07-19 | 2,380 | 2,380 | 2,300 | 2,300 | 966,000 | 2,300 |
| 2000-07-18 | 2,400 | 2,400 | 2,280 | 2,390 | 1,471,000 | 2,390 |
| 2000-07-17 | 2,410 | 2,450 | 2,400 | 2,400 | 1,600,000 | 2,400 |
| 2000-07-14 | 2,295 | 2,380 | 2,280 | 2,330 | 1,292,000 | 2,330 |
| 2000-07-13 | 2,310 | 2,310 | 2,255 | 2,255 | 1,060,000 | 2,255 |
| 2000-07-12 | 2,325 | 2,360 | 2,295 | 2,310 | 870,000 | 2,310 |
| 2000-07-11 | 2,355 | 2,360 | 2,290 | 2,310 | 755,000 | 2,310 |
| 2000-07-10 | 2,380 | 2,395 | 2,290 | 2,315 | 626,000 | 2,315 |
| 2000-07-07 | 2,450 | 2,450 | 2,360 | 2,370 | 1,278,000 | 2,370 |
| 2000-07-06 | 2,380 | 2,460 | 2,380 | 2,440 | 2,567,000 | 2,440 |
| 2000-07-05 | 2,380 | 2,380 | 2,320 | 2,340 | 1,044,000 | 2,340 |
| 2000-07-04 | 2,235 | 2,365 | 2,235 | 2,360 | 1,775,000 | 2,360 |
| 2000-07-03 | 2,265 | 2,295 | 2,240 | 2,250 | 1,862,000 | 2,250 |
| 2000-06-30 | 2,245 | 2,245 | 2,220 | 2,245 | 1,005,000 | 2,245 |
| 2000-06-29 | 2,245 | 2,255 | 2,230 | 2,245 | 1,193,000 | 2,245 |
| 2000-06-28 | 2,300 | 2,300 | 2,235 | 2,245 | 961,000 | 2,245 |
| 2000-06-27 | 2,235 | 2,325 | 2,230 | 2,325 | 1,379,000 | 2,325 |
| 2000-06-26 | 2,250 | 2,250 | 2,195 | 2,200 | 1,792,000 | 2,200 |
| 2000-06-23 | 2,295 | 2,315 | 2,280 | 2,290 | 1,880,000 | 2,290 |
| 2000-06-22 | 2,350 | 2,380 | 2,325 | 2,375 | 1,062,000 | 2,375 |
| 2000-06-21 | 2,380 | 2,425 | 2,345 | 2,400 | 1,244,000 | 2,400 |
| 2000-06-20 | 2,420 | 2,420 | 2,345 | 2,390 | 674,000 | 2,390 |
| 2000-06-19 | 2,265 | 2,390 | 2,250 | 2,390 | 1,000,000 | 2,390 |
| 2000-06-16 | 2,230 | 2,270 | 2,215 | 2,250 | 1,533,000 | 2,250 |
| 2000-06-15 | 2,310 | 2,330 | 2,260 | 2,260 | 1,028,000 | 2,260 |
| 2000-06-14 | 2,490 | 2,520 | 2,320 | 2,340 | 1,298,000 | 2,340 |
| 2000-06-13 | 2,420 | 2,490 | 2,420 | 2,490 | 941,000 | 2,490 |
| 2000-06-12 | 2,460 | 2,460 | 2,415 | 2,460 | 1,115,000 | 2,460 |
| 2000-06-09 | 2,500 | 2,570 | 2,500 | 2,550 | 2,244,000 | 2,550 |
| 2000-06-08 | 2,485 | 2,535 | 2,480 | 2,500 | 955,000 | 2,500 |
| 2000-06-07 | 2,420 | 2,445 | 2,400 | 2,440 | 829,000 | 2,440 |
| 2000-06-06 | 2,490 | 2,530 | 2,460 | 2,460 | 801,000 | 2,460 |
| 2000-06-05 | 2,480 | 2,500 | 2,455 | 2,490 | 841,000 | 2,490 |
| 2000-06-02 | 2,500 | 2,510 | 2,425 | 2,430 | 1,336,000 | 2,430 |
| 2000-06-01 | 2,470 | 2,550 | 2,470 | 2,545 | 926,000 | 2,545 |
| 2000-05-31 | 2,510 | 2,545 | 2,440 | 2,460 | 1,331,000 | 2,460 |
| 2000-05-30 | 2,560 | 2,560 | 2,450 | 2,550 | 1,233,000 | 2,550 |
| 2000-05-29 | 2,455 | 2,560 | 2,430 | 2,560 | 725,000 | 2,560 |
| 2000-05-26 | 2,650 | 2,665 | 2,460 | 2,495 | 1,293,000 | 2,495 |
| 2000-05-25 | 2,650 | 2,690 | 2,625 | 2,670 | 2,004,000 | 2,670 |
| 2000-05-24 | 2,560 | 2,600 | 2,535 | 2,580 | 1,524,000 | 2,580 |
| 2000-05-23 | 2,515 | 2,590 | 2,515 | 2,585 | 1,345,000 | 2,585 |
| 2000-05-22 | 2,500 | 2,590 | 2,485 | 2,515 | 946,000 | 2,515 |
| 2000-05-19 | 2,500 | 2,525 | 2,400 | 2,500 | 1,114,000 | 2,500 |
| 2000-05-18 | 2,615 | 2,640 | 2,510 | 2,570 | 893,000 | 2,570 |
| 2000-05-17 | 2,620 | 2,650 | 2,565 | 2,650 | 1,454,000 | 2,650 |
| 2000-05-16 | 2,630 | 2,700 | 2,580 | 2,700 | 2,944,000 | 2,700 |
| 2000-05-15 | 2,485 | 2,600 | 2,445 | 2,595 | 3,647,000 | 2,595 |
| 2000-05-12 | 2,395 | 2,455 | 2,345 | 2,445 | 3,275,000 | 2,445 |
| 2000-05-11 | 2,300 | 2,375 | 2,300 | 2,355 | 2,868,000 | 2,355 |
| 2000-05-10 | 2,275 | 2,330 | 2,255 | 2,285 | 1,418,000 | 2,285 |
| 2000-05-09 | 2,335 | 2,385 | 2,290 | 2,315 | 1,450,000 | 2,315 |
| 2000-05-08 | 2,370 | 2,440 | 2,320 | 2,325 | 1,629,000 | 2,325 |
| 2000-05-02 | 2,415 | 2,455 | 2,410 | 2,450 | 1,902,000 | 2,450 |
| 2000-05-01 | 2,370 | 2,500 | 2,370 | 2,490 | 2,219,000 | 2,490 |
| 2000-04-28 | 2,280 | 2,365 | 2,270 | 2,345 | 1,473,000 | 2,345 |
| 2000-04-27 | 2,335 | 2,335 | 2,230 | 2,230 | 1,226,000 | 2,230 |
| 2000-04-26 | 2,325 | 2,335 | 2,280 | 2,335 | 1,064,000 | 2,335 |
| 2000-04-25 | 2,275 | 2,320 | 2,245 | 2,275 | 1,028,000 | 2,275 |
| 2000-04-24 | 2,210 | 2,350 | 2,210 | 2,315 | 3,247,000 | 2,315 |
| 2000-04-21 | 2,270 | 2,275 | 2,050 | 2,050 | 3,136,000 | 2,050 |
| 2000-04-20 | 2,210 | 2,315 | 2,170 | 2,240 | 1,857,000 | 2,240 |
| 2000-04-19 | 2,160 | 2,210 | 2,120 | 2,210 | 2,430,000 | 2,210 |
| 2000-04-18 | 2,300 | 2,340 | 2,180 | 2,240 | 1,802,000 | 2,240 |
| 2000-04-17 | 2,205 | 2,290 | 2,205 | 2,275 | 1,622,000 | 2,275 |
| 2000-04-14 | 2,460 | 2,480 | 2,350 | 2,365 | 2,330,000 | 2,365 |
| 2000-04-13 | 2,420 | 2,460 | 2,385 | 2,460 | 1,627,000 | 2,460 |
| 2000-04-12 | 2,350 | 2,400 | 2,290 | 2,400 | 1,409,000 | 2,400 |
| 2000-04-11 | 2,350 | 2,375 | 2,325 | 2,350 | 1,000,000 | 2,350 |
| 2000-04-10 | 2,295 | 2,400 | 2,295 | 2,350 | 1,179,000 | 2,350 |
| 2000-04-07 | 2,340 | 2,365 | 2,290 | 2,290 | 1,280,000 | 2,290 |
| 2000-04-06 | 2,515 | 2,515 | 2,360 | 2,390 | 1,412,000 | 2,390 |
| 2000-04-05 | 2,485 | 2,540 | 2,450 | 2,520 | 2,334,000 | 2,520 |
| 2000-04-04 | 2,360 | 2,470 | 2,360 | 2,445 | 1,553,000 | 2,445 |
| 2000-04-03 | 2,275 | 2,340 | 2,275 | 2,320 | 1,144,000 | 2,320 |
| 2000-03-31 | 2,330 | 2,390 | 2,260 | 2,265 | 1,354,000 | 2,265 |
| 2000-03-30 | 2,340 | 2,340 | 2,275 | 2,290 | 1,488,000 | 2,290 |
| 2000-03-29 | 2,480 | 2,510 | 2,375 | 2,390 | 1,457,000 | 2,390 |
| 2000-03-28 | 2,390 | 2,490 | 2,370 | 2,480 | 2,092,000 | 2,480 |
| 2000-03-27 | 2,200 | 2,350 | 2,195 | 2,350 | 1,503,000 | 2,350 |
| 2000-03-24 | 2,285 | 2,295 | 2,200 | 2,280 | 1,030,000 | 2,280 |
| 2000-03-23 | 2,260 | 2,290 | 2,255 | 2,285 | 721,000 | 2,285 |
| 2000-03-22 | 2,295 | 2,330 | 2,260 | 2,300 | 1,369,000 | 2,300 |
| 2000-03-21 | 2,285 | 2,290 | 2,220 | 2,290 | 968,000 | 2,290 |
| 2000-03-17 | 2,235 | 2,260 | 2,180 | 2,260 | 2,277,000 | 2,260 |
| 2000-03-16 | 2,040 | 2,160 | 2,010 | 2,155 | 1,802,000 | 2,155 |
| 2000-03-15 | 2,005 | 2,055 | 1,991 | 2,030 | 1,987,000 | 2,030 |
| 2000-03-14 | 2,110 | 2,130 | 1,994 | 2,030 | 1,781,000 | 2,030 |
| 2000-03-13 | 2,185 | 2,190 | 2,120 | 2,140 | 1,512,000 | 2,140 |
| 2000-03-10 | 2,230 | 2,230 | 2,150 | 2,185 | 3,586,000 | 2,185 |
| 2000-03-09 | 2,180 | 2,250 | 2,160 | 2,190 | 1,238,000 | 2,190 |
| 2000-03-08 | 2,200 | 2,220 | 2,155 | 2,220 | 2,081,000 | 2,220 |
| 2000-03-07 | 2,220 | 2,260 | 2,215 | 2,220 | 1,238,000 | 2,220 |
| 2000-03-06 | 2,230 | 2,255 | 2,200 | 2,200 | 979,000 | 2,200 |
| 2000-03-03 | 2,230 | 2,235 | 2,170 | 2,205 | 2,231,000 | 2,205 |
| 2000-03-02 | 2,240 | 2,280 | 2,230 | 2,255 | 1,781,000 | 2,255 |
| 2000-03-01 | 2,415 | 2,425 | 2,330 | 2,375 | 1,258,000 | 2,375 |
| 2000-02-29 | 2,430 | 2,480 | 2,390 | 2,455 | 1,408,000 | 2,455 |
| 2000-02-28 | 2,405 | 2,440 | 2,385 | 2,390 | 653,000 | 2,390 |
| 2000-02-25 | 2,500 | 2,500 | 2,445 | 2,485 | 1,103,000 | 2,485 |
| 2000-02-24 | 2,610 | 2,610 | 2,515 | 2,515 | 1,203,000 | 2,515 |
| 2000-02-23 | 2,545 | 2,625 | 2,530 | 2,560 | 2,296,000 | 2,560 |
| 2000-02-22 | 2,480 | 2,525 | 2,465 | 2,505 | 1,115,000 | 2,505 |
| 2000-02-21 | 2,500 | 2,525 | 2,460 | 2,465 | 680,000 | 2,465 |
| 2000-02-18 | 2,565 | 2,610 | 2,500 | 2,520 | 1,922,000 | 2,520 |
| 2000-02-17 | 2,485 | 2,560 | 2,405 | 2,560 | 1,550,000 | 2,560 |
| 2000-02-16 | 2,410 | 2,450 | 2,330 | 2,440 | 1,408,000 | 2,440 |
| 2000-02-15 | 2,495 | 2,500 | 2,380 | 2,410 | 1,512,000 | 2,410 |
| 2000-02-14 | 2,555 | 2,555 | 2,400 | 2,425 | 1,990,000 | 2,425 |
| 2000-02-10 | 2,655 | 2,670 | 2,590 | 2,595 | 1,834,000 | 2,595 |
| 2000-02-09 | 2,635 | 2,725 | 2,600 | 2,695 | 4,085,000 | 2,695 |
| 2000-02-08 | 2,500 | 2,530 | 2,480 | 2,515 | 2,063,000 | 2,515 |
| 2000-02-07 | 2,480 | 2,495 | 2,435 | 2,460 | 1,028,000 | 2,460 |
| 2000-02-04 | 2,590 | 2,590 | 2,410 | 2,435 | 3,363,000 | 2,435 |
| 2000-02-03 | 2,470 | 2,600 | 2,450 | 2,550 | 4,476,000 | 2,550 |
| 2000-02-02 | 2,340 | 2,485 | 2,310 | 2,430 | 4,073,000 | 2,430 |
| 2000-02-01 | 2,255 | 2,265 | 2,215 | 2,220 | 1,438,000 | 2,220 |
| 2000-01-31 | 2,290 | 2,345 | 2,240 | 2,265 | 1,951,000 | 2,265 |
| 2000-01-28 | 2,260 | 2,300 | 2,250 | 2,250 | 1,535,000 | 2,250 |
| 2000-01-27 | 2,290 | 2,340 | 2,290 | 2,300 | 1,332,000 | 2,300 |
| 2000-01-26 | 2,375 | 2,400 | 2,345 | 2,370 | 748,000 | 2,370 |
| 2000-01-25 | 2,410 | 2,435 | 2,360 | 2,390 | 1,040,000 | 2,390 |
| 2000-01-24 | 2,415 | 2,450 | 2,340 | 2,435 | 1,564,000 | 2,435 |
| 2000-01-21 | 2,350 | 2,395 | 2,340 | 2,395 | 1,967,000 | 2,395 |
| 2000-01-20 | 2,340 | 2,365 | 2,320 | 2,330 | 1,538,000 | 2,330 |
| 2000-01-19 | 2,285 | 2,355 | 2,285 | 2,300 | 1,236,000 | 2,300 |
| 2000-01-18 | 2,315 | 2,320 | 2,250 | 2,280 | 1,727,000 | 2,280 |
| 2000-01-17 | 2,320 | 2,395 | 2,300 | 2,320 | 1,231,000 | 2,320 |
| 2000-01-14 | 2,290 | 2,320 | 2,250 | 2,300 | 2,037,000 | 2,300 |
| 2000-01-13 | 2,400 | 2,420 | 2,330 | 2,360 | 1,294,000 | 2,360 |
| 2000-01-12 | 2,375 | 2,430 | 2,370 | 2,430 | 1,543,000 | 2,430 |
| 2000-01-11 | 2,530 | 2,560 | 2,435 | 2,455 | 1,836,000 | 2,455 |
| 2000-01-07 | 2,405 | 2,645 | 2,335 | 2,610 | 3,690,000 | 2,610 |
| 2000-01-06 | 2,300 | 2,300 | 2,245 | 2,245 | 1,119,000 | 2,245 |
| 2000-01-05 | 2,235 | 2,300 | 2,220 | 2,220 | 887,000 | 2,220 |
| 2000-01-04 | 2,270 | 2,270 | 2,200 | 2,220 | 584,000 | 2,220 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
