5186 ニッタ(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 | 1,150 | 1,180 | 1,140 | 1,180 | 6,900 | 1,180 |
| 2000-12-28 | 1,197 | 1,197 | 1,150 | 1,170 | 4,500 | 1,170 |
| 2000-12-27 | 1,171 | 1,198 | 1,145 | 1,198 | 8,300 | 1,198 |
| 2000-12-26 | 1,220 | 1,220 | 1,147 | 1,151 | 8,200 | 1,151 |
| 2000-12-25 | 1,249 | 1,250 | 1,209 | 1,221 | 27,000 | 1,221 |
| 2000-12-22 | 1,110 | 1,180 | 1,100 | 1,169 | 7,800 | 1,169 |
| 2000-12-21 | 1,150 | 1,151 | 1,097 | 1,097 | 15,200 | 1,097 |
| 2000-12-20 | 1,180 | 1,180 | 1,150 | 1,170 | 29,600 | 1,170 |
| 2000-12-19 | 1,280 | 1,282 | 1,200 | 1,200 | 30,300 | 1,200 |
| 2000-12-18 | 1,300 | 1,300 | 1,287 | 1,297 | 15,500 | 1,297 |
| 2000-12-15 | 1,345 | 1,345 | 1,305 | 1,319 | 27,600 | 1,319 |
| 2000-12-14 | 1,320 | 1,348 | 1,306 | 1,348 | 14,400 | 1,348 |
| 2000-12-13 | 1,340 | 1,347 | 1,321 | 1,337 | 5,400 | 1,337 |
| 2000-12-12 | 1,360 | 1,360 | 1,340 | 1,340 | 5,900 | 1,340 |
| 2000-12-11 | 1,370 | 1,370 | 1,340 | 1,360 | 19,000 | 1,360 |
| 2000-12-08 | 1,390 | 1,390 | 1,312 | 1,330 | 29,900 | 1,330 |
| 2000-12-07 | 1,320 | 1,340 | 1,310 | 1,310 | 7,500 | 1,310 |
| 2000-12-06 | 1,320 | 1,320 | 1,300 | 1,300 | 10,800 | 1,300 |
| 2000-12-05 | 1,351 | 1,371 | 1,300 | 1,300 | 8,600 | 1,300 |
| 2000-12-04 | 1,408 | 1,408 | 1,350 | 1,350 | 4,600 | 1,350 |
| 2000-12-01 | 1,380 | 1,400 | 1,360 | 1,389 | 25,100 | 1,389 |
| 2000-11-30 | 1,370 | 1,380 | 1,340 | 1,380 | 19,300 | 1,380 |
| 2000-11-29 | 1,310 | 1,372 | 1,310 | 1,370 | 17,700 | 1,370 |
| 2000-11-28 | 1,350 | 1,400 | 1,280 | 1,280 | 32,700 | 1,280 |
| 2000-11-27 | 1,490 | 1,500 | 1,400 | 1,400 | 23,700 | 1,400 |
| 2000-11-24 | 1,418 | 1,478 | 1,418 | 1,450 | 16,500 | 1,450 |
| 2000-11-22 | 1,385 | 1,550 | 1,345 | 1,479 | 45,000 | 1,479 |
| 2000-11-21 | 1,353 | 1,390 | 1,300 | 1,380 | 71,200 | 1,380 |
| 2000-11-20 | 1,511 | 1,520 | 1,401 | 1,401 | 63,200 | 1,401 |
| 2000-11-17 | 1,526 | 1,600 | 1,526 | 1,550 | 31,000 | 1,550 |
| 2000-11-16 | 1,611 | 1,625 | 1,580 | 1,616 | 49,100 | 1,616 |
| 2000-11-15 | 1,710 | 1,720 | 1,670 | 1,670 | 44,400 | 1,670 |
| 2000-11-14 | 1,640 | 1,680 | 1,640 | 1,680 | 18,700 | 1,680 |
| 2000-11-13 | 1,690 | 1,699 | 1,670 | 1,690 | 8,400 | 1,690 |
| 2000-11-10 | 1,660 | 1,720 | 1,630 | 1,710 | 64,200 | 1,710 |
| 2000-11-09 | 1,650 | 1,660 | 1,630 | 1,660 | 32,000 | 1,660 |
| 2000-11-08 | 1,635 | 1,670 | 1,620 | 1,655 | 42,900 | 1,655 |
| 2000-11-07 | 1,680 | 1,680 | 1,630 | 1,635 | 31,200 | 1,635 |
| 2000-11-06 | 1,640 | 1,725 | 1,627 | 1,660 | 60,500 | 1,660 |
| 2000-11-02 | 1,600 | 1,640 | 1,600 | 1,640 | 41,600 | 1,640 |
| 2000-11-01 | 1,590 | 1,630 | 1,590 | 1,620 | 100,800 | 1,620 |
| 2000-10-31 | 1,532 | 1,590 | 1,532 | 1,590 | 29,900 | 1,590 |
| 2000-10-30 | 1,551 | 1,551 | 1,521 | 1,534 | 29,800 | 1,534 |
| 2000-10-27 | 1,595 | 1,595 | 1,551 | 1,551 | 42,900 | 1,551 |
| 2000-10-26 | 1,620 | 1,620 | 1,560 | 1,589 | 21,400 | 1,589 |
| 2000-10-25 | 1,600 | 1,611 | 1,570 | 1,596 | 74,000 | 1,596 |
| 2000-10-24 | 1,560 | 1,570 | 1,540 | 1,540 | 15,200 | 1,540 |
| 2000-10-23 | 1,533 | 1,570 | 1,533 | 1,550 | 25,400 | 1,550 |
| 2000-10-20 | 1,550 | 1,625 | 1,550 | 1,563 | 82,500 | 1,563 |
| 2000-10-19 | 1,478 | 1,550 | 1,459 | 1,550 | 92,600 | 1,550 |
| 2000-10-18 | 1,459 | 1,477 | 1,420 | 1,458 | 33,500 | 1,458 |
| 2000-10-17 | 1,470 | 1,499 | 1,441 | 1,479 | 51,800 | 1,479 |
| 2000-10-16 | 1,449 | 1,470 | 1,447 | 1,468 | 96,000 | 1,468 |
| 2000-10-13 | 1,420 | 1,439 | 1,401 | 1,430 | 91,100 | 1,430 |
| 2000-10-12 | 1,410 | 1,430 | 1,410 | 1,420 | 45,300 | 1,420 |
| 2000-10-11 | 1,410 | 1,420 | 1,410 | 1,411 | 42,500 | 1,411 |
| 2000-10-10 | 1,440 | 1,440 | 1,410 | 1,420 | 21,200 | 1,420 |
| 2000-10-06 | 1,410 | 1,421 | 1,400 | 1,420 | 30,300 | 1,420 |
| 2000-10-05 | 1,410 | 1,415 | 1,388 | 1,415 | 70,200 | 1,415 |
| 2000-10-04 | 1,437 | 1,450 | 1,420 | 1,430 | 128,200 | 1,430 |
| 2000-10-03 | 1,360 | 1,417 | 1,359 | 1,417 | 73,300 | 1,417 |
| 2000-10-02 | 1,380 | 1,380 | 1,357 | 1,370 | 55,300 | 1,370 |
| 2000-09-29 | 1,370 | 1,370 | 1,357 | 1,370 | 38,000 | 1,370 |
| 2000-09-28 | 1,331 | 1,361 | 1,325 | 1,347 | 29,100 | 1,347 |
| 2000-09-27 | 1,330 | 1,335 | 1,330 | 1,333 | 48,600 | 1,333 |
| 2000-09-26 | 1,350 | 1,370 | 1,349 | 1,349 | 36,400 | 1,349 |
| 2000-09-25 | 1,350 | 1,375 | 1,350 | 1,375 | 52,700 | 1,375 |
| 2000-09-22 | 1,350 | 1,350 | 1,311 | 1,320 | 15,700 | 1,320 |
| 2000-09-21 | 1,360 | 1,360 | 1,339 | 1,345 | 28,300 | 1,345 |
| 2000-09-20 | 1,320 | 1,370 | 1,320 | 1,340 | 87,600 | 1,340 |
| 2000-09-19 | 1,314 | 1,320 | 1,300 | 1,320 | 32,300 | 1,320 |
| 2000-09-18 | 1,329 | 1,329 | 1,300 | 1,315 | 34,900 | 1,315 |
| 2000-09-14 | 1,265 | 1,310 | 1,264 | 1,309 | 32,800 | 1,309 |
| 2000-09-13 | 1,268 | 1,269 | 1,251 | 1,251 | 10,900 | 1,251 |
| 2000-09-12 | 1,290 | 1,290 | 1,251 | 1,252 | 12,300 | 1,252 |
| 2000-09-11 | 1,300 | 1,300 | 1,280 | 1,285 | 33,600 | 1,285 |
| 2000-09-08 | 1,270 | 1,290 | 1,260 | 1,290 | 22,200 | 1,290 |
| 2000-09-07 | 1,280 | 1,295 | 1,280 | 1,290 | 10,100 | 1,290 |
| 2000-09-06 | 1,315 | 1,315 | 1,283 | 1,295 | 12,400 | 1,295 |
| 2000-09-05 | 1,350 | 1,350 | 1,300 | 1,315 | 18,900 | 1,315 |
| 2000-09-04 | 1,340 | 1,350 | 1,290 | 1,350 | 121,100 | 1,350 |
| 2000-09-01 | 1,300 | 1,300 | 1,280 | 1,300 | 27,400 | 1,300 |
| 2000-08-31 | 1,350 | 1,350 | 1,280 | 1,280 | 46,400 | 1,280 |
| 2000-08-30 | 1,349 | 1,360 | 1,337 | 1,350 | 57,800 | 1,350 |
| 2000-08-29 | 1,310 | 1,350 | 1,305 | 1,350 | 79,400 | 1,350 |
| 2000-08-28 | 1,280 | 1,315 | 1,261 | 1,315 | 50,500 | 1,315 |
| 2000-08-25 | 1,280 | 1,300 | 1,235 | 1,300 | 35,200 | 1,300 |
| 2000-08-24 | 1,235 | 1,280 | 1,230 | 1,275 | 33,700 | 1,275 |
| 2000-08-23 | 1,280 | 1,290 | 1,240 | 1,243 | 30,800 | 1,243 |
| 2000-08-22 | 1,238 | 1,260 | 1,230 | 1,260 | 33,800 | 1,260 |
| 2000-08-21 | 1,225 | 1,225 | 1,190 | 1,218 | 15,600 | 1,218 |
| 2000-08-18 | 1,190 | 1,205 | 1,180 | 1,205 | 12,000 | 1,205 |
| 2000-08-17 | 1,195 | 1,195 | 1,180 | 1,180 | 2,200 | 1,180 |
| 2000-08-16 | 1,205 | 1,206 | 1,193 | 1,195 | 4,100 | 1,195 |
| 2000-08-15 | 1,250 | 1,250 | 1,200 | 1,225 | 30,300 | 1,225 |
| 2000-08-14 | 1,189 | 1,230 | 1,160 | 1,230 | 31,100 | 1,230 |
| 2000-08-11 | 1,138 | 1,199 | 1,137 | 1,199 | 33,300 | 1,199 |
| 2000-08-10 | 1,142 | 1,142 | 1,126 | 1,137 | 8,900 | 1,137 |
| 2000-08-09 | 1,141 | 1,141 | 1,119 | 1,137 | 133,500 | 1,137 |
| 2000-08-08 | 1,138 | 1,138 | 1,130 | 1,133 | 138,700 | 1,133 |
| 2000-08-07 | 1,138 | 1,138 | 1,136 | 1,138 | 12,600 | 1,138 |
| 2000-08-04 | 1,100 | 1,130 | 1,090 | 1,111 | 67,500 | 1,111 |
| 2000-08-03 | 1,180 | 1,180 | 1,120 | 1,120 | 28,500 | 1,120 |
| 2000-08-02 | 1,190 | 1,190 | 1,165 | 1,170 | 49,600 | 1,170 |
| 2000-08-01 | 1,190 | 1,193 | 1,179 | 1,189 | 17,800 | 1,189 |
| 2000-07-31 | 1,119 | 1,150 | 1,110 | 1,141 | 30,300 | 1,141 |
| 2000-07-28 | 1,199 | 1,200 | 1,197 | 1,199 | 7,900 | 1,199 |
| 2000-07-27 | 1,210 | 1,210 | 1,190 | 1,210 | 16,000 | 1,210 |
| 2000-07-26 | 1,190 | 1,199 | 1,187 | 1,199 | 22,000 | 1,199 |
| 2000-07-25 | 1,171 | 1,190 | 1,150 | 1,180 | 33,100 | 1,180 |
| 2000-07-24 | 1,170 | 1,195 | 1,125 | 1,151 | 22,000 | 1,151 |
| 2000-07-21 | 1,176 | 1,216 | 1,176 | 1,197 | 42,700 | 1,197 |
| 2000-07-19 | 1,162 | 1,200 | 1,160 | 1,165 | 47,900 | 1,165 |
| 2000-07-18 | 1,151 | 1,151 | 1,101 | 1,122 | 35,900 | 1,122 |
| 2000-07-17 | 1,195 | 1,195 | 1,150 | 1,150 | 43,700 | 1,150 |
| 2000-07-14 | 1,180 | 1,199 | 1,160 | 1,175 | 28,600 | 1,175 |
| 2000-07-13 | 1,231 | 1,231 | 1,162 | 1,175 | 37,100 | 1,175 |
| 2000-07-12 | 1,251 | 1,270 | 1,231 | 1,240 | 18,400 | 1,240 |
| 2000-07-11 | 1,300 | 1,301 | 1,250 | 1,250 | 37,000 | 1,250 |
| 2000-07-10 | 1,285 | 1,285 | 1,255 | 1,280 | 34,400 | 1,280 |
| 2000-07-07 | 1,300 | 1,300 | 1,250 | 1,280 | 37,000 | 1,280 |
| 2000-07-06 | 1,310 | 1,340 | 1,290 | 1,290 | 42,900 | 1,290 |
| 2000-07-05 | 1,350 | 1,350 | 1,330 | 1,350 | 49,200 | 1,350 |
| 2000-07-04 | 1,364 | 1,364 | 1,340 | 1,350 | 31,500 | 1,350 |
| 2000-07-03 | 1,360 | 1,396 | 1,350 | 1,352 | 72,500 | 1,352 |
| 2000-06-30 | 1,344 | 1,370 | 1,330 | 1,370 | 69,000 | 1,370 |
| 2000-06-29 | 1,265 | 1,370 | 1,265 | 1,335 | 153,000 | 1,335 |
| 2000-06-28 | 1,280 | 1,280 | 1,258 | 1,260 | 110,700 | 1,260 |
| 2000-06-27 | 1,280 | 1,289 | 1,250 | 1,265 | 92,800 | 1,265 |
| 2000-06-26 | 1,260 | 1,282 | 1,260 | 1,274 | 11,700 | 1,274 |
| 2000-06-23 | 1,276 | 1,310 | 1,250 | 1,258 | 43,500 | 1,258 |
| 2000-06-22 | 1,341 | 1,350 | 1,272 | 1,276 | 120,100 | 1,276 |
| 2000-06-21 | 1,275 | 1,355 | 1,250 | 1,348 | 234,400 | 1,348 |
| 2000-06-20 | 1,180 | 1,299 | 1,180 | 1,295 | 215,300 | 1,295 |
| 2000-06-19 | 1,165 | 1,165 | 1,132 | 1,160 | 36,100 | 1,160 |
| 2000-06-16 | 1,129 | 1,171 | 1,129 | 1,146 | 100,900 | 1,146 |
| 2000-06-15 | 1,120 | 1,140 | 1,110 | 1,110 | 60,000 | 1,110 |
| 2000-06-14 | 1,170 | 1,181 | 1,140 | 1,158 | 137,900 | 1,158 |
| 2000-06-13 | 1,170 | 1,200 | 1,160 | 1,190 | 191,700 | 1,190 |
| 2000-06-12 | 1,150 | 1,155 | 1,135 | 1,150 | 87,700 | 1,150 |
| 2000-06-09 | 1,110 | 1,135 | 1,110 | 1,125 | 113,800 | 1,125 |
| 2000-06-08 | 1,080 | 1,095 | 1,060 | 1,090 | 56,900 | 1,090 |
| 2000-06-07 | 1,055 | 1,080 | 1,030 | 1,055 | 113,600 | 1,055 |
| 2000-06-06 | 1,070 | 1,071 | 1,050 | 1,055 | 24,400 | 1,055 |
| 2000-06-05 | 1,056 | 1,085 | 1,050 | 1,070 | 12,100 | 1,070 |
| 2000-06-02 | 1,100 | 1,100 | 1,007 | 1,030 | 27,100 | 1,030 |
| 2000-06-01 | 1,000 | 1,120 | 991 | 1,060 | 65,600 | 1,060 |
| 2000-05-31 | 1,010 | 1,050 | 1,000 | 1,009 | 14,500 | 1,009 |
| 2000-05-30 | 982 | 1,048 | 982 | 1,000 | 10,600 | 1,000 |
| 2000-05-29 | 1,030 | 1,030 | 982 | 982 | 83,200 | 982 |
| 2000-05-26 | 1,010 | 1,040 | 1,010 | 1,031 | 72,900 | 1,031 |
| 2000-05-25 | 1,100 | 1,112 | 1,081 | 1,090 | 44,500 | 1,090 |
| 2000-05-24 | 1,070 | 1,070 | 1,049 | 1,061 | 29,500 | 1,061 |
| 2000-05-23 | 1,119 | 1,143 | 1,070 | 1,070 | 28,900 | 1,070 |
| 2000-05-22 | 1,139 | 1,160 | 1,129 | 1,159 | 71,300 | 1,159 |
| 2000-05-19 | 1,110 | 1,160 | 1,101 | 1,159 | 39,200 | 1,159 |
| 2000-05-18 | 1,130 | 1,147 | 1,100 | 1,130 | 40,000 | 1,130 |
| 2000-05-17 | 1,151 | 1,170 | 1,131 | 1,150 | 52,000 | 1,150 |
| 2000-05-16 | 1,191 | 1,200 | 1,121 | 1,140 | 41,800 | 1,140 |
| 2000-05-15 | 1,140 | 1,210 | 1,130 | 1,191 | 237,300 | 1,191 |
| 2000-05-12 | 1,100 | 1,101 | 1,060 | 1,080 | 54,400 | 1,080 |
| 2000-05-11 | 1,048 | 1,059 | 1,047 | 1,054 | 41,500 | 1,054 |
| 2000-05-10 | 1,046 | 1,119 | 1,046 | 1,108 | 77,100 | 1,108 |
| 2000-05-09 | 1,060 | 1,080 | 1,026 | 1,046 | 43,300 | 1,046 |
| 2000-05-08 | 1,026 | 1,035 | 1,012 | 1,026 | 75,700 | 1,026 |
| 2000-05-02 | 1,077 | 1,100 | 1,039 | 1,068 | 41,800 | 1,068 |
| 2000-05-01 | 1,010 | 1,100 | 990 | 1,097 | 43,700 | 1,097 |
| 2000-04-28 | 1,030 | 1,045 | 1,010 | 1,010 | 34,100 | 1,010 |
| 2000-04-27 | 1,022 | 1,050 | 1,010 | 1,045 | 48,300 | 1,045 |
| 2000-04-26 | 1,030 | 1,148 | 1,030 | 1,062 | 149,500 | 1,062 |
| 2000-04-25 | 985 | 1,010 | 980 | 1,000 | 135,900 | 1,000 |
| 2000-04-24 | 980 | 999 | 965 | 965 | 65,800 | 965 |
| 2000-04-21 | 940 | 960 | 939 | 960 | 45,100 | 960 |
| 2000-04-20 | 915 | 936 | 900 | 920 | 42,600 | 920 |
| 2000-04-19 | 861 | 905 | 861 | 905 | 44,100 | 905 |
| 2000-04-18 | 850 | 862 | 850 | 862 | 24,100 | 862 |
| 2000-04-17 | 934 | 934 | 880 | 910 | 30,800 | 910 |
| 2000-04-14 | 914 | 924 | 913 | 924 | 19,400 | 924 |
| 2000-04-13 | 950 | 950 | 904 | 910 | 29,100 | 910 |
| 2000-04-12 | 885 | 930 | 885 | 930 | 27,200 | 930 |
| 2000-04-11 | 905 | 925 | 890 | 900 | 12,600 | 900 |
| 2000-04-10 | 932 | 932 | 873 | 885 | 54,600 | 885 |
| 2000-04-07 | 920 | 926 | 920 | 922 | 21,700 | 922 |
| 2000-04-06 | 922 | 922 | 910 | 919 | 8,000 | 919 |
| 2000-04-05 | 930 | 931 | 920 | 926 | 30,600 | 926 |
| 2000-04-04 | 1,000 | 1,000 | 930 | 930 | 26,300 | 930 |
| 2000-04-03 | 949 | 1,010 | 930 | 1,000 | 127,000 | 1,000 |
| 2000-03-31 | 930 | 930 | 900 | 910 | 72,600 | 910 |
| 2000-03-30 | 910 | 920 | 885 | 919 | 128,600 | 919 |
| 2000-03-29 | 830 | 860 | 825 | 860 | 74,900 | 860 |
| 2000-03-28 | 769 | 769 | 753 | 760 | 10,300 | 760 |
| 2000-03-27 | 770 | 790 | 753 | 769 | 24,900 | 769 |
| 2000-03-24 | 795 | 795 | 753 | 753 | 12,400 | 753 |
| 2000-03-23 | 770 | 770 | 751 | 752 | 4,300 | 752 |
| 2000-03-22 | 794 | 794 | 760 | 762 | 13,400 | 762 |
| 2000-03-21 | 765 | 770 | 760 | 760 | 19,000 | 760 |
| 2000-03-17 | 795 | 795 | 765 | 765 | 66,500 | 765 |
| 2000-03-16 | 770 | 800 | 770 | 800 | 22,700 | 800 |
| 2000-03-15 | 780 | 790 | 760 | 770 | 34,600 | 770 |
| 2000-03-14 | 780 | 780 | 764 | 770 | 24,900 | 770 |
| 2000-03-13 | 824 | 824 | 771 | 780 | 15,000 | 780 |
| 2000-03-10 | 846 | 846 | 781 | 783 | 64,300 | 783 |
| 2000-03-09 | 779 | 779 | 756 | 756 | 6,700 | 756 |
| 2000-03-08 | 740 | 770 | 740 | 770 | 9,600 | 770 |
| 2000-03-07 | 750 | 756 | 735 | 750 | 12,200 | 750 |
| 2000-03-06 | 795 | 805 | 749 | 750 | 83,900 | 750 |
| 2000-03-03 | 799 | 799 | 770 | 799 | 7,600 | 799 |
| 2000-03-02 | 848 | 848 | 816 | 816 | 8,600 | 816 |
| 2000-03-01 | 871 | 871 | 820 | 850 | 6,000 | 850 |
| 2000-02-29 | 850 | 901 | 850 | 898 | 44,300 | 898 |
| 2000-02-28 | 820 | 831 | 820 | 830 | 35,000 | 830 |
| 2000-02-25 | 780 | 800 | 775 | 800 | 68,300 | 800 |
| 2000-02-24 | 761 | 762 | 755 | 756 | 32,500 | 756 |
| 2000-02-23 | 745 | 760 | 745 | 760 | 72,100 | 760 |
| 2000-02-22 | 722 | 726 | 721 | 724 | 10,300 | 724 |
| 2000-02-21 | 710 | 721 | 710 | 721 | 51,300 | 721 |
| 2000-02-18 | 675 | 764 | 675 | 720 | 49,400 | 720 |
| 2000-02-17 | 695 | 700 | 672 | 672 | 17,400 | 672 |
| 2000-02-16 | 710 | 710 | 696 | 699 | 10,100 | 699 |
| 2000-02-15 | 750 | 750 | 710 | 710 | 29,500 | 710 |
| 2000-02-14 | 755 | 756 | 720 | 730 | 25,400 | 730 |
| 2000-02-10 | 780 | 780 | 762 | 762 | 17,400 | 762 |
| 2000-02-09 | 770 | 770 | 762 | 762 | 20,100 | 762 |
| 2000-02-08 | 780 | 790 | 780 | 789 | 11,400 | 789 |
| 2000-02-07 | 768 | 790 | 760 | 783 | 6,900 | 783 |
| 2000-02-04 | 770 | 790 | 750 | 769 | 116,300 | 769 |
| 2000-02-03 | 726 | 780 | 725 | 780 | 45,200 | 780 |
| 2000-02-02 | 730 | 730 | 700 | 720 | 6,500 | 720 |
| 2000-02-01 | 730 | 740 | 710 | 710 | 9,100 | 710 |
| 2000-01-31 | 750 | 760 | 730 | 730 | 4,500 | 730 |
| 2000-01-28 | 760 | 760 | 736 | 736 | 10,900 | 736 |
| 2000-01-27 | 735 | 745 | 725 | 735 | 3,300 | 735 |
| 2000-01-26 | 768 | 768 | 698 | 711 | 20,700 | 711 |
| 2000-01-25 | 750 | 761 | 729 | 729 | 18,200 | 729 |
| 2000-01-24 | 696 | 700 | 690 | 690 | 8,500 | 690 |
| 2000-01-21 | 695 | 695 | 694 | 694 | 10,900 | 694 |
| 2000-01-20 | 695 | 695 | 690 | 695 | 22,200 | 695 |
| 2000-01-19 | 704 | 707 | 700 | 700 | 9,600 | 700 |
| 2000-01-18 | 705 | 708 | 705 | 706 | 8,500 | 706 |
| 2000-01-17 | 710 | 710 | 705 | 705 | 35,100 | 705 |
| 2000-01-14 | 710 | 720 | 705 | 710 | 24,100 | 710 |
| 2000-01-13 | 705 | 722 | 705 | 705 | 13,000 | 705 |
| 2000-01-12 | 750 | 760 | 748 | 748 | 2,500 | 748 |
| 2000-01-11 | 753 | 753 | 730 | 749 | 14,000 | 749 |
| 2000-01-07 | 706 | 723 | 701 | 723 | 6,200 | 723 |
| 2000-01-06 | 713 | 713 | 703 | 705 | 8,800 | 705 |
| 2000-01-05 | 730 | 750 | 729 | 735 | 11,500 | 735 |
| 2000-01-04 | 699 | 710 | 699 | 710 | 900 | 710 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株