5201 AGC(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 | 949 | 949 | 935 | 943 | 974,000 | 4,715 |
| 2000-12-28 | 937 | 946 | 928 | 945 | 1,509,000 | 4,725 |
| 2000-12-27 | 950 | 955 | 940 | 948 | 2,167,000 | 4,740 |
| 2000-12-26 | 944 | 955 | 925 | 941 | 2,588,000 | 4,705 |
| 2000-12-25 | 933 | 945 | 923 | 936 | 1,689,000 | 4,680 |
| 2000-12-22 | 927 | 927 | 908 | 913 | 1,996,000 | 4,565 |
| 2000-12-21 | 909 | 915 | 895 | 907 | 2,490,000 | 4,535 |
| 2000-12-20 | 904 | 934 | 891 | 923 | 2,313,000 | 4,615 |
| 2000-12-19 | 915 | 930 | 904 | 909 | 3,588,000 | 4,545 |
| 2000-12-18 | 926 | 927 | 906 | 918 | 4,818,000 | 4,590 |
| 2000-12-15 | 948 | 958 | 936 | 946 | 4,247,000 | 4,730 |
| 2000-12-14 | 971 | 975 | 954 | 958 | 6,357,000 | 4,790 |
| 2000-12-13 | 1,001 | 1,003 | 981 | 991 | 8,233,000 | 4,955 |
| 2000-12-12 | 1,051 | 1,056 | 1,025 | 1,030 | 5,194,000 | 5,150 |
| 2000-12-11 | 1,070 | 1,079 | 1,067 | 1,069 | 3,009,000 | 5,345 |
| 2000-12-08 | 1,087 | 1,100 | 1,075 | 1,075 | 5,288,000 | 5,375 |
| 2000-12-07 | 1,099 | 1,117 | 1,099 | 1,107 | 888,000 | 5,535 |
| 2000-12-06 | 1,131 | 1,135 | 1,101 | 1,119 | 2,685,000 | 5,595 |
| 2000-12-05 | 1,140 | 1,140 | 1,113 | 1,117 | 1,037,000 | 5,585 |
| 2000-12-04 | 1,099 | 1,130 | 1,083 | 1,124 | 1,740,000 | 5,620 |
| 2000-12-01 | 1,088 | 1,107 | 1,077 | 1,091 | 1,374,000 | 5,455 |
| 2000-11-30 | 1,083 | 1,089 | 1,053 | 1,088 | 2,145,000 | 5,440 |
| 2000-11-29 | 1,068 | 1,080 | 1,055 | 1,063 | 1,526,000 | 5,315 |
| 2000-11-28 | 1,035 | 1,059 | 1,030 | 1,048 | 2,284,000 | 5,240 |
| 2000-11-27 | 1,035 | 1,035 | 1,015 | 1,028 | 3,091,000 | 5,140 |
| 2000-11-24 | 1,021 | 1,045 | 1,021 | 1,041 | 1,593,000 | 5,205 |
| 2000-11-22 | 1,071 | 1,075 | 1,041 | 1,041 | 1,889,000 | 5,205 |
| 2000-11-21 | 1,080 | 1,080 | 1,056 | 1,070 | 1,772,000 | 5,350 |
| 2000-11-20 | 1,097 | 1,097 | 1,082 | 1,088 | 1,248,000 | 5,440 |
| 2000-11-17 | 1,068 | 1,090 | 1,068 | 1,085 | 1,358,000 | 5,425 |
| 2000-11-16 | 1,112 | 1,112 | 1,091 | 1,100 | 687,000 | 5,500 |
| 2000-11-15 | 1,110 | 1,110 | 1,096 | 1,102 | 1,023,000 | 5,510 |
| 2000-11-14 | 1,130 | 1,130 | 1,098 | 1,109 | 1,141,000 | 5,545 |
| 2000-11-13 | 1,111 | 1,119 | 1,086 | 1,116 | 1,382,000 | 5,580 |
| 2000-11-10 | 1,110 | 1,119 | 1,108 | 1,112 | 1,517,000 | 5,560 |
| 2000-11-09 | 1,133 | 1,140 | 1,122 | 1,130 | 1,023,000 | 5,650 |
| 2000-11-08 | 1,115 | 1,146 | 1,105 | 1,133 | 1,370,000 | 5,665 |
| 2000-11-07 | 1,140 | 1,140 | 1,110 | 1,128 | 2,234,000 | 5,640 |
| 2000-11-06 | 1,134 | 1,144 | 1,122 | 1,130 | 2,403,000 | 5,650 |
| 2000-11-02 | 1,139 | 1,155 | 1,135 | 1,145 | 1,252,000 | 5,725 |
| 2000-11-01 | 1,138 | 1,149 | 1,110 | 1,140 | 2,400,000 | 5,700 |
| 2000-10-31 | 1,120 | 1,140 | 1,108 | 1,120 | 1,887,000 | 5,600 |
| 2000-10-30 | 1,121 | 1,125 | 1,103 | 1,125 | 1,179,000 | 5,625 |
| 2000-10-27 | 1,141 | 1,152 | 1,110 | 1,133 | 1,690,000 | 5,665 |
| 2000-10-26 | 1,116 | 1,152 | 1,116 | 1,141 | 1,870,000 | 5,705 |
| 2000-10-25 | 1,168 | 1,168 | 1,150 | 1,156 | 1,893,000 | 5,780 |
| 2000-10-24 | 1,180 | 1,190 | 1,170 | 1,173 | 2,014,000 | 5,865 |
| 2000-10-23 | 1,160 | 1,188 | 1,155 | 1,171 | 1,869,000 | 5,855 |
| 2000-10-20 | 1,165 | 1,175 | 1,143 | 1,154 | 1,785,000 | 5,770 |
| 2000-10-19 | 1,145 | 1,158 | 1,132 | 1,152 | 1,182,000 | 5,760 |
| 2000-10-18 | 1,136 | 1,149 | 1,127 | 1,149 | 1,606,000 | 5,745 |
| 2000-10-17 | 1,134 | 1,173 | 1,134 | 1,152 | 3,196,000 | 5,760 |
| 2000-10-16 | 1,130 | 1,135 | 1,123 | 1,129 | 2,469,000 | 5,645 |
| 2000-10-13 | 1,085 | 1,113 | 1,078 | 1,099 | 2,288,000 | 5,495 |
| 2000-10-12 | 1,095 | 1,110 | 1,086 | 1,105 | 1,183,000 | 5,525 |
| 2000-10-11 | 1,125 | 1,125 | 1,100 | 1,115 | 1,606,000 | 5,575 |
| 2000-10-10 | 1,127 | 1,145 | 1,115 | 1,125 | 1,386,000 | 5,625 |
| 2000-10-06 | 1,140 | 1,157 | 1,122 | 1,127 | 2,017,000 | 5,635 |
| 2000-10-05 | 1,150 | 1,165 | 1,135 | 1,160 | 1,887,000 | 5,800 |
| 2000-10-04 | 1,139 | 1,140 | 1,127 | 1,131 | 2,878,000 | 5,655 |
| 2000-10-03 | 1,149 | 1,182 | 1,148 | 1,159 | 3,702,000 | 5,795 |
| 2000-10-02 | 1,115 | 1,130 | 1,113 | 1,129 | 2,854,000 | 5,645 |
| 2000-09-29 | 1,127 | 1,135 | 1,105 | 1,105 | 2,936,000 | 5,525 |
| 2000-09-28 | 1,092 | 1,114 | 1,086 | 1,107 | 3,508,000 | 5,535 |
| 2000-09-27 | 1,069 | 1,096 | 1,069 | 1,085 | 2,365,000 | 5,425 |
| 2000-09-26 | 1,075 | 1,096 | 1,070 | 1,089 | 2,721,000 | 5,445 |
| 2000-09-25 | 1,070 | 1,076 | 1,055 | 1,068 | 2,549,000 | 5,340 |
| 2000-09-22 | 1,042 | 1,060 | 1,040 | 1,050 | 2,078,000 | 5,250 |
| 2000-09-21 | 1,042 | 1,059 | 1,037 | 1,055 | 4,108,000 | 5,275 |
| 2000-09-20 | 1,048 | 1,054 | 1,030 | 1,044 | 2,458,000 | 5,220 |
| 2000-09-19 | 1,030 | 1,049 | 1,021 | 1,049 | 2,124,000 | 5,245 |
| 2000-09-18 | 1,047 | 1,057 | 1,038 | 1,047 | 3,075,000 | 5,235 |
| 2000-09-14 | 1,044 | 1,056 | 1,035 | 1,048 | 4,126,000 | 5,240 |
| 2000-09-13 | 1,030 | 1,046 | 1,020 | 1,024 | 5,084,000 | 5,120 |
| 2000-09-12 | 992 | 1,006 | 987 | 995 | 2,540,000 | 4,975 |
| 2000-09-11 | 998 | 998 | 978 | 982 | 1,178,000 | 4,910 |
| 2000-09-08 | 971 | 990 | 971 | 978 | 2,842,000 | 4,890 |
| 2000-09-07 | 985 | 985 | 957 | 966 | 1,751,000 | 4,830 |
| 2000-09-06 | 987 | 1,005 | 987 | 999 | 1,311,000 | 4,995 |
| 2000-09-05 | 1,030 | 1,031 | 1,000 | 1,007 | 1,373,000 | 5,035 |
| 2000-09-04 | 1,024 | 1,055 | 1,016 | 1,026 | 3,408,000 | 5,130 |
| 2000-09-01 | 1,017 | 1,030 | 1,007 | 1,017 | 3,068,000 | 5,085 |
| 2000-08-31 | 1,030 | 1,039 | 987 | 997 | 3,714,000 | 4,985 |
| 2000-08-30 | 1,043 | 1,055 | 1,008 | 1,008 | 4,846,000 | 5,040 |
| 2000-08-29 | 940 | 984 | 940 | 983 | 5,102,000 | 4,915 |
| 2000-08-28 | 941 | 958 | 939 | 940 | 3,198,000 | 4,700 |
| 2000-08-25 | 960 | 963 | 927 | 931 | 2,820,000 | 4,655 |
| 2000-08-24 | 973 | 977 | 957 | 964 | 1,791,000 | 4,820 |
| 2000-08-23 | 995 | 996 | 975 | 979 | 1,546,000 | 4,895 |
| 2000-08-22 | 981 | 1,000 | 981 | 1,000 | 1,319,000 | 5,000 |
| 2000-08-21 | 996 | 996 | 976 | 983 | 1,058,000 | 4,915 |
| 2000-08-18 | 1,001 | 1,012 | 992 | 1,012 | 1,012,000 | 5,060 |
| 2000-08-17 | 1,003 | 1,014 | 990 | 996 | 1,229,000 | 4,980 |
| 2000-08-16 | 1,029 | 1,036 | 1,018 | 1,018 | 1,086,000 | 5,090 |
| 2000-08-15 | 1,043 | 1,043 | 1,017 | 1,027 | 1,868,000 | 5,135 |
| 2000-08-14 | 1,023 | 1,027 | 1,015 | 1,024 | 1,379,000 | 5,120 |
| 2000-08-11 | 990 | 1,010 | 990 | 1,009 | 2,653,000 | 5,045 |
| 2000-08-10 | 987 | 990 | 971 | 987 | 1,580,000 | 4,935 |
| 2000-08-09 | 991 | 999 | 973 | 987 | 2,255,000 | 4,935 |
| 2000-08-08 | 1,028 | 1,028 | 999 | 1,000 | 1,942,000 | 5,000 |
| 2000-08-07 | 998 | 1,008 | 992 | 1,008 | 2,971,000 | 5,040 |
| 2000-08-04 | 1,020 | 1,034 | 1,010 | 1,018 | 1,995,000 | 5,090 |
| 2000-08-03 | 1,050 | 1,050 | 1,019 | 1,030 | 1,461,000 | 5,150 |
| 2000-08-02 | 1,050 | 1,058 | 1,039 | 1,048 | 2,661,000 | 5,240 |
| 2000-08-01 | 1,050 | 1,069 | 1,040 | 1,055 | 2,532,000 | 5,275 |
| 2000-07-31 | 1,046 | 1,050 | 1,010 | 1,050 | 2,770,000 | 5,250 |
| 2000-07-28 | 1,051 | 1,066 | 1,030 | 1,066 | 2,093,000 | 5,330 |
| 2000-07-27 | 1,040 | 1,050 | 1,025 | 1,050 | 1,909,000 | 5,250 |
| 2000-07-26 | 1,050 | 1,090 | 1,035 | 1,050 | 1,925,000 | 5,250 |
| 2000-07-25 | 1,013 | 1,050 | 1,011 | 1,050 | 1,917,000 | 5,250 |
| 2000-07-24 | 1,035 | 1,048 | 1,015 | 1,030 | 2,105,000 | 5,150 |
| 2000-07-21 | 1,060 | 1,085 | 1,060 | 1,070 | 2,166,000 | 5,350 |
| 2000-07-19 | 1,030 | 1,045 | 1,007 | 1,040 | 3,548,000 | 5,200 |
| 2000-07-18 | 1,120 | 1,120 | 1,070 | 1,090 | 1,572,000 | 5,450 |
| 2000-07-17 | 1,132 | 1,154 | 1,100 | 1,100 | 2,003,000 | 5,500 |
| 2000-07-14 | 1,127 | 1,140 | 1,104 | 1,130 | 2,319,000 | 5,650 |
| 2000-07-13 | 1,171 | 1,171 | 1,139 | 1,147 | 2,406,000 | 5,735 |
| 2000-07-12 | 1,200 | 1,203 | 1,176 | 1,185 | 3,763,000 | 5,925 |
| 2000-07-11 | 1,200 | 1,200 | 1,182 | 1,195 | 2,581,000 | 5,975 |
| 2000-07-10 | 1,205 | 1,210 | 1,193 | 1,200 | 3,311,000 | 6,000 |
| 2000-07-07 | 1,170 | 1,196 | 1,170 | 1,186 | 3,548,000 | 5,930 |
| 2000-07-06 | 1,185 | 1,185 | 1,139 | 1,164 | 1,867,000 | 5,820 |
| 2000-07-05 | 1,150 | 1,180 | 1,148 | 1,169 | 1,736,000 | 5,845 |
| 2000-07-04 | 1,195 | 1,195 | 1,152 | 1,159 | 1,775,000 | 5,795 |
| 2000-07-03 | 1,201 | 1,213 | 1,194 | 1,195 | 2,677,000 | 5,975 |
| 2000-06-30 | 1,169 | 1,197 | 1,166 | 1,185 | 2,560,000 | 5,925 |
| 2000-06-29 | 1,210 | 1,217 | 1,172 | 1,180 | 3,683,000 | 5,900 |
| 2000-06-28 | 1,200 | 1,250 | 1,194 | 1,230 | 8,641,000 | 6,150 |
| 2000-06-27 | 1,125 | 1,193 | 1,125 | 1,188 | 4,245,000 | 5,940 |
| 2000-06-26 | 1,130 | 1,139 | 1,115 | 1,117 | 857,000 | 5,585 |
| 2000-06-23 | 1,101 | 1,146 | 1,100 | 1,116 | 2,442,000 | 5,580 |
| 2000-06-22 | 1,167 | 1,170 | 1,121 | 1,121 | 5,104,000 | 5,605 |
| 2000-06-21 | 1,114 | 1,171 | 1,111 | 1,157 | 11,071,000 | 5,785 |
| 2000-06-20 | 1,100 | 1,100 | 1,070 | 1,070 | 2,058,000 | 5,350 |
| 2000-06-19 | 1,057 | 1,105 | 1,057 | 1,098 | 4,506,000 | 5,490 |
| 2000-06-16 | 1,069 | 1,069 | 1,041 | 1,053 | 1,257,000 | 5,265 |
| 2000-06-15 | 1,045 | 1,074 | 1,032 | 1,068 | 1,572,000 | 5,340 |
| 2000-06-14 | 1,074 | 1,085 | 1,040 | 1,065 | 2,200,000 | 5,325 |
| 2000-06-13 | 1,064 | 1,085 | 1,060 | 1,080 | 4,422,000 | 5,400 |
| 2000-06-12 | 1,051 | 1,051 | 1,016 | 1,024 | 1,472,000 | 5,120 |
| 2000-06-09 | 1,051 | 1,074 | 1,051 | 1,062 | 3,174,000 | 5,310 |
| 2000-06-08 | 1,070 | 1,084 | 1,060 | 1,071 | 4,937,000 | 5,355 |
| 2000-06-07 | 1,019 | 1,050 | 1,011 | 1,050 | 4,151,000 | 5,250 |
| 2000-06-06 | 991 | 1,019 | 990 | 1,004 | 1,539,000 | 5,020 |
| 2000-06-05 | 1,019 | 1,020 | 970 | 991 | 2,231,000 | 4,955 |
| 2000-06-02 | 1,020 | 1,020 | 1,001 | 1,009 | 3,357,000 | 5,045 |
| 2000-06-01 | 993 | 1,038 | 991 | 1,029 | 2,801,000 | 5,145 |
| 2000-05-31 | 1,015 | 1,030 | 984 | 999 | 3,629,000 | 4,995 |
| 2000-05-30 | 1,075 | 1,079 | 1,055 | 1,055 | 1,790,000 | 5,275 |
| 2000-05-29 | 1,080 | 1,092 | 1,063 | 1,066 | 2,744,000 | 5,330 |
| 2000-05-26 | 1,030 | 1,073 | 1,020 | 1,063 | 4,195,000 | 5,315 |
| 2000-05-25 | 1,014 | 1,055 | 995 | 1,050 | 2,788,000 | 5,250 |
| 2000-05-24 | 997 | 1,015 | 981 | 1,010 | 2,777,000 | 5,050 |
| 2000-05-23 | 969 | 1,000 | 968 | 1,000 | 1,414,000 | 5,000 |
| 2000-05-22 | 980 | 990 | 961 | 978 | 1,081,000 | 4,890 |
| 2000-05-19 | 990 | 999 | 990 | 999 | 1,510,000 | 4,995 |
| 2000-05-18 | 990 | 1,000 | 980 | 1,000 | 1,116,000 | 5,000 |
| 2000-05-17 | 1,009 | 1,014 | 984 | 991 | 1,422,000 | 4,955 |
| 2000-05-16 | 1,010 | 1,010 | 1,002 | 1,009 | 1,377,000 | 5,045 |
| 2000-05-15 | 1,020 | 1,020 | 1,001 | 1,009 | 1,234,000 | 5,045 |
| 2000-05-12 | 1,000 | 1,010 | 992 | 1,000 | 2,451,000 | 5,000 |
| 2000-05-11 | 998 | 998 | 975 | 975 | 1,374,000 | 4,875 |
| 2000-05-10 | 1,000 | 1,020 | 985 | 1,020 | 2,569,000 | 5,100 |
| 2000-05-09 | 1,002 | 1,007 | 995 | 1,002 | 2,723,000 | 5,010 |
| 2000-05-08 | 988 | 1,023 | 988 | 999 | 4,309,000 | 4,995 |
| 2000-05-02 | 953 | 986 | 946 | 978 | 4,501,000 | 4,890 |
| 2000-05-01 | 950 | 950 | 933 | 944 | 1,584,000 | 4,720 |
| 2000-04-28 | 935 | 948 | 927 | 948 | 2,199,000 | 4,740 |
| 2000-04-27 | 915 | 938 | 912 | 927 | 1,316,000 | 4,635 |
| 2000-04-26 | 920 | 935 | 912 | 925 | 1,446,000 | 4,625 |
| 2000-04-25 | 922 | 940 | 918 | 930 | 1,736,000 | 4,650 |
| 2000-04-24 | 894 | 933 | 893 | 920 | 2,142,000 | 4,600 |
| 2000-04-21 | 930 | 935 | 861 | 885 | 3,455,000 | 4,425 |
| 2000-04-20 | 915 | 915 | 891 | 891 | 1,607,000 | 4,455 |
| 2000-04-19 | 895 | 916 | 893 | 915 | 1,095,000 | 4,575 |
| 2000-04-18 | 912 | 920 | 884 | 902 | 2,367,000 | 4,510 |
| 2000-04-17 | 885 | 895 | 855 | 882 | 2,508,000 | 4,410 |
| 2000-04-14 | 935 | 954 | 925 | 945 | 1,962,000 | 4,725 |
| 2000-04-13 | 947 | 955 | 940 | 943 | 2,321,000 | 4,715 |
| 2000-04-12 | 958 | 983 | 947 | 955 | 6,660,000 | 4,775 |
| 2000-04-11 | 916 | 953 | 916 | 948 | 7,131,000 | 4,740 |
| 2000-04-10 | 897 | 904 | 886 | 896 | 2,323,000 | 4,480 |
| 2000-04-07 | 880 | 896 | 870 | 883 | 1,807,000 | 4,415 |
| 2000-04-06 | 890 | 897 | 873 | 880 | 2,156,000 | 4,400 |
| 2000-04-05 | 873 | 896 | 872 | 880 | 3,241,000 | 4,400 |
| 2000-04-04 | 897 | 901 | 885 | 893 | 2,773,000 | 4,465 |
| 2000-04-03 | 880 | 895 | 868 | 888 | 3,598,000 | 4,440 |
| 2000-03-31 | 880 | 880 | 869 | 876 | 2,295,000 | 4,380 |
| 2000-03-30 | 895 | 910 | 876 | 886 | 4,792,000 | 4,430 |
| 2000-03-29 | 870 | 875 | 862 | 869 | 1,803,000 | 4,345 |
| 2000-03-28 | 877 | 884 | 862 | 862 | 1,518,000 | 4,310 |
| 2000-03-27 | 862 | 868 | 857 | 868 | 2,892,000 | 4,340 |
| 2000-03-24 | 895 | 898 | 852 | 857 | 5,105,000 | 4,285 |
| 2000-03-23 | 990 | 990 | 885 | 915 | 22,394,000 | 4,575 |
| 2000-03-22 | 890 | 890 | 890 | 890 | 282,000 | 4,450 |
| 2000-03-21 | 775 | 790 | 758 | 790 | 820,000 | 3,950 |
| 2000-03-17 | 779 | 779 | 751 | 765 | 1,360,000 | 3,825 |
| 2000-03-16 | 794 | 794 | 765 | 774 | 1,385,000 | 3,870 |
| 2000-03-15 | 775 | 794 | 760 | 794 | 1,244,000 | 3,970 |
| 2000-03-14 | 770 | 796 | 769 | 794 | 2,008,000 | 3,970 |
| 2000-03-13 | 775 | 779 | 752 | 772 | 1,428,000 | 3,860 |
| 2000-03-10 | 774 | 778 | 756 | 773 | 5,637,000 | 3,865 |
| 2000-03-09 | 740 | 745 | 733 | 744 | 1,524,000 | 3,720 |
| 2000-03-08 | 738 | 740 | 725 | 740 | 964,000 | 3,700 |
| 2000-03-07 | 745 | 750 | 725 | 740 | 1,108,000 | 3,700 |
| 2000-03-06 | 740 | 757 | 738 | 741 | 1,648,000 | 3,705 |
| 2000-03-03 | 712 | 745 | 712 | 731 | 1,444,000 | 3,655 |
| 2000-03-02 | 720 | 727 | 710 | 711 | 1,579,000 | 3,555 |
| 2000-03-01 | 730 | 737 | 712 | 720 | 2,187,000 | 3,600 |
| 2000-02-29 | 745 | 762 | 742 | 750 | 3,307,000 | 3,750 |
| 2000-02-28 | 798 | 798 | 733 | 741 | 2,315,000 | 3,705 |
| 2000-02-25 | 793 | 803 | 774 | 798 | 1,786,000 | 3,990 |
| 2000-02-24 | 751 | 773 | 750 | 773 | 1,367,000 | 3,865 |
| 2000-02-23 | 726 | 747 | 725 | 744 | 1,383,000 | 3,720 |
| 2000-02-22 | 730 | 738 | 719 | 720 | 1,432,000 | 3,600 |
| 2000-02-21 | 749 | 750 | 730 | 731 | 1,645,000 | 3,655 |
| 2000-02-18 | 752 | 760 | 750 | 755 | 1,143,000 | 3,775 |
| 2000-02-17 | 772 | 772 | 737 | 744 | 1,597,000 | 3,720 |
| 2000-02-16 | 750 | 777 | 748 | 767 | 3,119,000 | 3,835 |
| 2000-02-15 | 790 | 800 | 740 | 742 | 2,119,000 | 3,710 |
| 2000-02-14 | 808 | 808 | 785 | 793 | 2,165,000 | 3,965 |
| 2000-02-10 | 813 | 825 | 800 | 810 | 2,168,000 | 4,050 |
| 2000-02-09 | 860 | 862 | 805 | 813 | 2,442,000 | 4,065 |
| 2000-02-08 | 870 | 897 | 851 | 851 | 1,308,000 | 4,255 |
| 2000-02-07 | 915 | 915 | 850 | 850 | 1,046,000 | 4,250 |
| 2000-02-04 | 940 | 944 | 920 | 939 | 566,000 | 4,695 |
| 2000-02-03 | 920 | 952 | 920 | 950 | 1,964,000 | 4,750 |
| 2000-02-02 | 950 | 950 | 910 | 910 | 1,901,000 | 4,550 |
| 2000-02-01 | 915 | 955 | 907 | 950 | 4,078,000 | 4,750 |
| 2000-01-31 | 871 | 909 | 871 | 905 | 1,790,000 | 4,525 |
| 2000-01-28 | 870 | 900 | 858 | 861 | 1,995,000 | 4,305 |
| 2000-01-27 | 857 | 867 | 854 | 860 | 890,000 | 4,300 |
| 2000-01-26 | 869 | 869 | 846 | 857 | 1,353,000 | 4,285 |
| 2000-01-25 | 866 | 875 | 855 | 869 | 1,139,000 | 4,345 |
| 2000-01-24 | 869 | 889 | 869 | 880 | 972,000 | 4,400 |
| 2000-01-21 | 900 | 914 | 873 | 888 | 1,686,000 | 4,440 |
| 2000-01-20 | 894 | 899 | 885 | 885 | 1,373,000 | 4,425 |
| 2000-01-19 | 920 | 930 | 908 | 914 | 827,000 | 4,570 |
| 2000-01-18 | 934 | 948 | 917 | 940 | 1,138,000 | 4,700 |
| 2000-01-17 | 900 | 960 | 899 | 944 | 3,660,000 | 4,720 |
| 2000-01-14 | 892 | 895 | 860 | 895 | 1,886,000 | 4,475 |
| 2000-01-13 | 859 | 894 | 851 | 879 | 1,146,000 | 4,395 |
| 2000-01-12 | 840 | 851 | 830 | 850 | 840,000 | 4,250 |
| 2000-01-11 | 850 | 859 | 846 | 846 | 874,000 | 4,230 |
| 2000-01-07 | 841 | 851 | 828 | 846 | 484,000 | 4,230 |
| 2000-01-06 | 845 | 860 | 830 | 831 | 915,000 | 4,155 |
| 2000-01-05 | 809 | 838 | 800 | 825 | 619,000 | 4,125 |
| 2000-01-04 | 801 | 809 | 791 | 809 | 570,000 | 4,045 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株