5202 日本板硝子(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 | 1,402 | 1,419 | 1,390 | 1,394 | 1,160,000 | 13,940 |
| 2000-12-28 | 1,396 | 1,410 | 1,360 | 1,410 | 1,621,000 | 14,100 |
| 2000-12-27 | 1,465 | 1,465 | 1,399 | 1,414 | 2,579,000 | 14,140 |
| 2000-12-26 | 1,490 | 1,490 | 1,442 | 1,486 | 2,073,000 | 14,860 |
| 2000-12-25 | 1,490 | 1,505 | 1,470 | 1,496 | 2,740,000 | 14,960 |
| 2000-12-22 | 1,519 | 1,520 | 1,460 | 1,475 | 4,828,000 | 14,750 |
| 2000-12-21 | 1,580 | 1,597 | 1,475 | 1,520 | 3,588,000 | 15,200 |
| 2000-12-20 | 1,570 | 1,637 | 1,570 | 1,619 | 2,111,000 | 16,190 |
| 2000-12-19 | 1,680 | 1,681 | 1,650 | 1,655 | 2,656,000 | 16,550 |
| 2000-12-18 | 1,725 | 1,730 | 1,702 | 1,712 | 2,512,000 | 17,120 |
| 2000-12-15 | 1,805 | 1,805 | 1,770 | 1,788 | 2,119,000 | 17,880 |
| 2000-12-14 | 1,820 | 1,834 | 1,795 | 1,805 | 2,625,000 | 18,050 |
| 2000-12-13 | 1,808 | 1,870 | 1,797 | 1,850 | 3,156,000 | 18,500 |
| 2000-12-12 | 1,809 | 1,819 | 1,783 | 1,805 | 2,722,000 | 18,050 |
| 2000-12-11 | 1,743 | 1,788 | 1,726 | 1,779 | 2,321,000 | 17,790 |
| 2000-12-08 | 1,751 | 1,751 | 1,684 | 1,707 | 3,760,000 | 17,070 |
| 2000-12-07 | 1,669 | 1,685 | 1,655 | 1,661 | 1,257,000 | 16,610 |
| 2000-12-06 | 1,666 | 1,695 | 1,653 | 1,680 | 2,724,000 | 16,800 |
| 2000-12-05 | 1,649 | 1,649 | 1,580 | 1,606 | 1,164,000 | 16,060 |
| 2000-12-04 | 1,563 | 1,641 | 1,545 | 1,627 | 2,506,000 | 16,270 |
| 2000-12-01 | 1,550 | 1,585 | 1,550 | 1,562 | 2,902,000 | 15,620 |
| 2000-11-30 | 1,603 | 1,605 | 1,538 | 1,555 | 4,204,000 | 15,550 |
| 2000-11-29 | 1,590 | 1,618 | 1,582 | 1,602 | 1,786,000 | 16,020 |
| 2000-11-28 | 1,600 | 1,630 | 1,590 | 1,603 | 1,931,000 | 16,030 |
| 2000-11-27 | 1,557 | 1,579 | 1,548 | 1,572 | 2,666,000 | 15,720 |
| 2000-11-24 | 1,540 | 1,550 | 1,528 | 1,539 | 2,607,000 | 15,390 |
| 2000-11-22 | 1,629 | 1,648 | 1,586 | 1,600 | 2,155,000 | 16,000 |
| 2000-11-21 | 1,590 | 1,614 | 1,585 | 1,599 | 4,593,000 | 15,990 |
| 2000-11-20 | 1,712 | 1,714 | 1,698 | 1,710 | 1,990,000 | 17,100 |
| 2000-11-17 | 1,775 | 1,805 | 1,767 | 1,772 | 1,654,000 | 17,720 |
| 2000-11-16 | 1,800 | 1,810 | 1,757 | 1,785 | 1,316,000 | 17,850 |
| 2000-11-15 | 1,805 | 1,840 | 1,774 | 1,802 | 1,832,000 | 18,020 |
| 2000-11-14 | 1,789 | 1,799 | 1,771 | 1,788 | 2,083,000 | 17,880 |
| 2000-11-13 | 1,780 | 1,810 | 1,735 | 1,790 | 3,380,000 | 17,900 |
| 2000-11-10 | 1,735 | 1,780 | 1,735 | 1,750 | 1,080,000 | 17,500 |
| 2000-11-09 | 1,773 | 1,785 | 1,763 | 1,765 | 1,031,000 | 17,650 |
| 2000-11-08 | 1,774 | 1,831 | 1,774 | 1,800 | 1,550,000 | 18,000 |
| 2000-11-07 | 1,801 | 1,825 | 1,789 | 1,805 | 879,000 | 18,050 |
| 2000-11-06 | 1,800 | 1,827 | 1,780 | 1,800 | 1,820,000 | 18,000 |
| 2000-11-02 | 1,740 | 1,792 | 1,739 | 1,776 | 1,280,000 | 17,760 |
| 2000-11-01 | 1,730 | 1,738 | 1,710 | 1,736 | 1,245,000 | 17,360 |
| 2000-10-31 | 1,715 | 1,715 | 1,642 | 1,660 | 1,561,000 | 16,600 |
| 2000-10-30 | 1,697 | 1,760 | 1,670 | 1,730 | 3,130,000 | 17,300 |
| 2000-10-27 | 1,677 | 1,720 | 1,595 | 1,637 | 4,470,000 | 16,370 |
| 2000-10-26 | 1,725 | 1,725 | 1,562 | 1,629 | 6,811,000 | 16,290 |
| 2000-10-25 | 1,765 | 1,820 | 1,751 | 1,785 | 3,202,000 | 17,850 |
| 2000-10-24 | 1,926 | 1,930 | 1,914 | 1,915 | 1,006,000 | 19,150 |
| 2000-10-23 | 1,909 | 1,976 | 1,901 | 1,945 | 2,951,000 | 19,450 |
| 2000-10-20 | 1,900 | 1,907 | 1,870 | 1,897 | 1,407,000 | 18,970 |
| 2000-10-19 | 1,850 | 1,899 | 1,832 | 1,889 | 1,644,000 | 18,890 |
| 2000-10-18 | 1,803 | 1,845 | 1,803 | 1,820 | 1,605,000 | 18,200 |
| 2000-10-17 | 1,800 | 1,847 | 1,800 | 1,803 | 1,179,000 | 18,030 |
| 2000-10-16 | 1,768 | 1,790 | 1,750 | 1,782 | 1,648,000 | 17,820 |
| 2000-10-13 | 1,700 | 1,715 | 1,653 | 1,680 | 2,779,000 | 16,800 |
| 2000-10-12 | 1,765 | 1,765 | 1,720 | 1,743 | 1,882,000 | 17,430 |
| 2000-10-11 | 1,855 | 1,860 | 1,783 | 1,785 | 2,444,000 | 17,850 |
| 2000-10-10 | 1,884 | 1,895 | 1,876 | 1,884 | 1,731,000 | 18,840 |
| 2000-10-06 | 1,875 | 1,920 | 1,856 | 1,903 | 1,334,000 | 19,030 |
| 2000-10-05 | 1,905 | 1,905 | 1,865 | 1,905 | 1,032,000 | 19,050 |
| 2000-10-04 | 1,890 | 1,918 | 1,881 | 1,905 | 2,683,000 | 19,050 |
| 2000-10-03 | 1,813 | 1,889 | 1,811 | 1,880 | 2,627,000 | 18,800 |
| 2000-10-02 | 1,730 | 1,815 | 1,720 | 1,814 | 1,849,000 | 18,140 |
| 2000-09-29 | 1,720 | 1,748 | 1,716 | 1,735 | 1,013,000 | 17,350 |
| 2000-09-28 | 1,745 | 1,779 | 1,700 | 1,700 | 1,418,000 | 17,000 |
| 2000-09-27 | 1,700 | 1,747 | 1,670 | 1,745 | 1,286,000 | 17,450 |
| 2000-09-26 | 1,669 | 1,727 | 1,669 | 1,727 | 1,538,000 | 17,270 |
| 2000-09-25 | 1,657 | 1,680 | 1,645 | 1,675 | 1,149,000 | 16,750 |
| 2000-09-22 | 1,650 | 1,660 | 1,592 | 1,627 | 2,649,000 | 16,270 |
| 2000-09-21 | 1,650 | 1,754 | 1,630 | 1,710 | 4,043,000 | 17,100 |
| 2000-09-20 | 1,645 | 1,693 | 1,640 | 1,688 | 1,781,000 | 16,880 |
| 2000-09-19 | 1,561 | 1,630 | 1,552 | 1,630 | 2,259,000 | 16,300 |
| 2000-09-18 | 1,611 | 1,620 | 1,581 | 1,590 | 2,113,000 | 15,900 |
| 2000-09-14 | 1,566 | 1,649 | 1,565 | 1,630 | 2,615,000 | 16,300 |
| 2000-09-13 | 1,668 | 1,685 | 1,541 | 1,589 | 3,950,000 | 15,890 |
| 2000-09-12 | 1,644 | 1,695 | 1,635 | 1,669 | 4,176,000 | 16,690 |
| 2000-09-11 | 1,795 | 1,825 | 1,652 | 1,704 | 4,226,000 | 17,040 |
| 2000-09-08 | 1,820 | 1,845 | 1,816 | 1,825 | 2,899,000 | 18,250 |
| 2000-09-07 | 1,835 | 1,850 | 1,802 | 1,815 | 1,082,000 | 18,150 |
| 2000-09-06 | 1,830 | 1,868 | 1,830 | 1,847 | 963,000 | 18,470 |
| 2000-09-05 | 1,891 | 1,915 | 1,821 | 1,830 | 1,822,000 | 18,300 |
| 2000-09-04 | 1,927 | 1,940 | 1,905 | 1,919 | 709,000 | 19,190 |
| 2000-09-01 | 1,950 | 1,980 | 1,900 | 1,907 | 1,634,000 | 19,070 |
| 2000-08-31 | 1,910 | 1,938 | 1,902 | 1,938 | 912,000 | 19,380 |
| 2000-08-30 | 1,913 | 1,938 | 1,880 | 1,890 | 1,237,000 | 18,900 |
| 2000-08-29 | 1,957 | 1,970 | 1,920 | 1,943 | 3,974,000 | 19,430 |
| 2000-08-28 | 1,806 | 1,898 | 1,806 | 1,878 | 2,708,000 | 18,780 |
| 2000-08-25 | 1,821 | 1,845 | 1,798 | 1,806 | 2,949,000 | 18,060 |
| 2000-08-24 | 1,929 | 1,950 | 1,881 | 1,881 | 3,613,000 | 18,810 |
| 2000-08-23 | 1,950 | 1,984 | 1,920 | 1,959 | 3,254,000 | 19,590 |
| 2000-08-22 | 1,931 | 1,980 | 1,920 | 1,980 | 3,112,000 | 19,800 |
| 2000-08-21 | 1,931 | 1,955 | 1,895 | 1,901 | 1,300,000 | 19,010 |
| 2000-08-18 | 1,900 | 1,945 | 1,895 | 1,945 | 1,437,000 | 19,450 |
| 2000-08-17 | 1,940 | 1,985 | 1,901 | 1,909 | 3,148,000 | 19,090 |
| 2000-08-16 | 1,900 | 1,961 | 1,873 | 1,950 | 3,625,000 | 19,500 |
| 2000-08-15 | 1,975 | 1,998 | 1,915 | 1,930 | 3,528,000 | 19,300 |
| 2000-08-14 | 1,900 | 1,985 | 1,892 | 1,961 | 5,961,000 | 19,610 |
| 2000-08-11 | 1,817 | 1,889 | 1,807 | 1,883 | 6,605,000 | 18,830 |
| 2000-08-10 | 1,681 | 1,891 | 1,662 | 1,840 | 14,599,000 | 18,400 |
| 2000-08-09 | 1,540 | 1,598 | 1,531 | 1,591 | 4,218,000 | 15,910 |
| 2000-08-08 | 1,550 | 1,561 | 1,481 | 1,511 | 2,791,000 | 15,110 |
| 2000-08-07 | 1,495 | 1,545 | 1,475 | 1,544 | 2,745,000 | 15,440 |
| 2000-08-04 | 1,470 | 1,495 | 1,465 | 1,475 | 2,058,000 | 14,750 |
| 2000-08-03 | 1,498 | 1,500 | 1,465 | 1,466 | 2,185,000 | 14,660 |
| 2000-08-02 | 1,447 | 1,510 | 1,447 | 1,485 | 6,986,000 | 14,850 |
| 2000-08-01 | 1,401 | 1,419 | 1,392 | 1,407 | 1,883,000 | 14,070 |
| 2000-07-31 | 1,380 | 1,419 | 1,360 | 1,400 | 1,938,000 | 14,000 |
| 2000-07-28 | 1,460 | 1,475 | 1,432 | 1,440 | 1,323,000 | 14,400 |
| 2000-07-27 | 1,490 | 1,512 | 1,460 | 1,480 | 1,234,000 | 14,800 |
| 2000-07-26 | 1,472 | 1,510 | 1,450 | 1,498 | 1,640,000 | 14,980 |
| 2000-07-25 | 1,465 | 1,485 | 1,460 | 1,468 | 1,872,000 | 14,680 |
| 2000-07-24 | 1,460 | 1,479 | 1,439 | 1,455 | 1,248,000 | 14,550 |
| 2000-07-21 | 1,500 | 1,544 | 1,500 | 1,510 | 1,729,000 | 15,100 |
| 2000-07-19 | 1,460 | 1,500 | 1,450 | 1,483 | 1,452,000 | 14,830 |
| 2000-07-18 | 1,600 | 1,630 | 1,480 | 1,500 | 7,784,000 | 15,000 |
| 2000-07-17 | 1,505 | 1,574 | 1,505 | 1,570 | 5,868,000 | 15,700 |
| 2000-07-14 | 1,471 | 1,490 | 1,460 | 1,470 | 1,056,000 | 14,700 |
| 2000-07-13 | 1,475 | 1,525 | 1,450 | 1,455 | 3,534,000 | 14,550 |
| 2000-07-12 | 1,485 | 1,485 | 1,438 | 1,470 | 1,822,000 | 14,700 |
| 2000-07-11 | 1,519 | 1,519 | 1,477 | 1,486 | 2,079,000 | 14,860 |
| 2000-07-10 | 1,540 | 1,540 | 1,510 | 1,510 | 4,058,000 | 15,100 |
| 2000-07-07 | 1,440 | 1,503 | 1,438 | 1,491 | 4,683,000 | 14,910 |
| 2000-07-06 | 1,420 | 1,434 | 1,406 | 1,420 | 1,385,000 | 14,200 |
| 2000-07-05 | 1,396 | 1,454 | 1,395 | 1,449 | 1,652,000 | 14,490 |
| 2000-07-04 | 1,450 | 1,450 | 1,396 | 1,414 | 3,411,000 | 14,140 |
| 2000-07-03 | 1,475 | 1,484 | 1,441 | 1,455 | 3,105,000 | 14,550 |
| 2000-06-30 | 1,445 | 1,484 | 1,436 | 1,474 | 2,220,000 | 14,740 |
| 2000-06-29 | 1,428 | 1,474 | 1,428 | 1,450 | 3,910,000 | 14,500 |
| 2000-06-28 | 1,402 | 1,435 | 1,400 | 1,420 | 1,989,000 | 14,200 |
| 2000-06-27 | 1,350 | 1,427 | 1,350 | 1,420 | 4,611,000 | 14,200 |
| 2000-06-26 | 1,338 | 1,350 | 1,318 | 1,335 | 2,902,000 | 13,350 |
| 2000-06-23 | 1,392 | 1,427 | 1,380 | 1,398 | 2,900,000 | 13,980 |
| 2000-06-22 | 1,432 | 1,447 | 1,402 | 1,425 | 2,121,000 | 14,250 |
| 2000-06-21 | 1,428 | 1,485 | 1,400 | 1,432 | 4,996,000 | 14,320 |
| 2000-06-20 | 1,520 | 1,527 | 1,398 | 1,428 | 7,662,000 | 14,280 |
| 2000-06-19 | 1,450 | 1,625 | 1,448 | 1,580 | 10,726,000 | 15,800 |
| 2000-06-16 | 1,419 | 1,440 | 1,405 | 1,439 | 5,219,000 | 14,390 |
| 2000-06-15 | 1,326 | 1,440 | 1,324 | 1,419 | 8,805,000 | 14,190 |
| 2000-06-14 | 1,301 | 1,320 | 1,275 | 1,310 | 3,384,000 | 13,100 |
| 2000-06-13 | 1,333 | 1,351 | 1,270 | 1,285 | 3,057,000 | 12,850 |
| 2000-06-12 | 1,322 | 1,359 | 1,292 | 1,353 | 4,185,000 | 13,530 |
| 2000-06-09 | 1,268 | 1,328 | 1,265 | 1,320 | 9,232,000 | 13,200 |
| 2000-06-08 | 1,230 | 1,254 | 1,226 | 1,248 | 3,231,000 | 12,480 |
| 2000-06-07 | 1,225 | 1,230 | 1,200 | 1,220 | 1,645,000 | 12,200 |
| 2000-06-06 | 1,156 | 1,259 | 1,150 | 1,238 | 6,488,000 | 12,380 |
| 2000-06-05 | 1,219 | 1,225 | 1,171 | 1,175 | 4,009,000 | 11,750 |
| 2000-06-02 | 1,175 | 1,250 | 1,140 | 1,190 | 9,263,000 | 11,900 |
| 2000-06-01 | 1,075 | 1,075 | 1,065 | 1,075 | 3,878,000 | 10,750 |
| 2000-05-31 | 986 | 993 | 965 | 975 | 1,331,000 | 9,750 |
| 2000-05-30 | 975 | 979 | 933 | 952 | 498,000 | 9,520 |
| 2000-05-29 | 985 | 985 | 972 | 975 | 336,000 | 9,750 |
| 2000-05-26 | 966 | 990 | 949 | 985 | 1,181,000 | 9,850 |
| 2000-05-25 | 925 | 975 | 918 | 971 | 1,018,000 | 9,710 |
| 2000-05-24 | 880 | 920 | 871 | 916 | 700,000 | 9,160 |
| 2000-05-23 | 907 | 917 | 885 | 900 | 1,224,000 | 9,000 |
| 2000-05-22 | 900 | 927 | 890 | 927 | 1,083,000 | 9,270 |
| 2000-05-19 | 902 | 920 | 890 | 910 | 916,000 | 9,100 |
| 2000-05-18 | 918 | 928 | 905 | 912 | 640,000 | 9,120 |
| 2000-05-17 | 948 | 950 | 919 | 928 | 555,000 | 9,280 |
| 2000-05-16 | 920 | 970 | 918 | 948 | 942,000 | 9,480 |
| 2000-05-15 | 942 | 944 | 915 | 920 | 517,000 | 9,200 |
| 2000-05-12 | 923 | 950 | 910 | 932 | 2,065,000 | 9,320 |
| 2000-05-11 | 947 | 947 | 915 | 916 | 845,000 | 9,160 |
| 2000-05-10 | 940 | 952 | 938 | 950 | 1,128,000 | 9,500 |
| 2000-05-09 | 975 | 975 | 952 | 955 | 984,000 | 9,550 |
| 2000-05-08 | 974 | 995 | 960 | 985 | 825,000 | 9,850 |
| 2000-05-02 | 960 | 984 | 942 | 984 | 1,370,000 | 9,840 |
| 2000-05-01 | 946 | 965 | 935 | 965 | 1,640,000 | 9,650 |
| 2000-04-28 | 958 | 988 | 958 | 960 | 1,530,000 | 9,600 |
| 2000-04-27 | 950 | 964 | 945 | 950 | 1,057,000 | 9,500 |
| 2000-04-26 | 990 | 992 | 956 | 964 | 1,473,000 | 9,640 |
| 2000-04-25 | 996 | 1,008 | 982 | 990 | 1,112,000 | 9,900 |
| 2000-04-24 | 960 | 1,030 | 960 | 1,016 | 1,599,000 | 10,160 |
| 2000-04-21 | 990 | 1,000 | 910 | 941 | 2,205,000 | 9,410 |
| 2000-04-20 | 950 | 1,029 | 925 | 997 | 1,505,000 | 9,970 |
| 2000-04-19 | 1,000 | 1,004 | 951 | 960 | 3,102,000 | 9,600 |
| 2000-04-18 | 1,040 | 1,071 | 990 | 995 | 1,627,000 | 9,950 |
| 2000-04-17 | 996 | 1,036 | 980 | 1,020 | 1,621,000 | 10,200 |
| 2000-04-14 | 1,066 | 1,097 | 1,062 | 1,096 | 1,770,000 | 10,960 |
| 2000-04-13 | 1,149 | 1,156 | 1,112 | 1,129 | 1,849,000 | 11,290 |
| 2000-04-12 | 1,150 | 1,169 | 1,137 | 1,169 | 2,424,000 | 11,690 |
| 2000-04-11 | 1,124 | 1,148 | 1,116 | 1,137 | 1,543,000 | 11,370 |
| 2000-04-10 | 1,100 | 1,124 | 1,090 | 1,114 | 1,306,000 | 11,140 |
| 2000-04-07 | 1,085 | 1,100 | 1,058 | 1,090 | 1,081,000 | 10,900 |
| 2000-04-06 | 1,060 | 1,098 | 1,040 | 1,045 | 862,000 | 10,450 |
| 2000-04-05 | 1,055 | 1,069 | 1,036 | 1,060 | 1,564,000 | 10,600 |
| 2000-04-04 | 1,090 | 1,099 | 1,042 | 1,067 | 1,276,000 | 10,670 |
| 2000-04-03 | 1,040 | 1,110 | 1,016 | 1,109 | 1,736,000 | 11,090 |
| 2000-03-31 | 1,059 | 1,059 | 1,013 | 1,040 | 606,000 | 10,400 |
| 2000-03-30 | 1,087 | 1,100 | 1,020 | 1,070 | 1,311,000 | 10,700 |
| 2000-03-29 | 1,063 | 1,103 | 1,063 | 1,085 | 1,085,000 | 10,850 |
| 2000-03-28 | 1,095 | 1,110 | 1,060 | 1,060 | 758,000 | 10,600 |
| 2000-03-27 | 1,100 | 1,100 | 1,058 | 1,100 | 1,425,000 | 11,000 |
| 2000-03-24 | 1,100 | 1,120 | 1,050 | 1,100 | 1,183,000 | 11,000 |
| 2000-03-23 | 1,100 | 1,118 | 1,080 | 1,095 | 800,000 | 10,950 |
| 2000-03-22 | 1,138 | 1,140 | 1,090 | 1,115 | 1,505,000 | 11,150 |
| 2000-03-21 | 1,049 | 1,125 | 1,040 | 1,118 | 2,331,000 | 11,180 |
| 2000-03-17 | 1,072 | 1,089 | 1,041 | 1,089 | 2,528,000 | 10,890 |
| 2000-03-16 | 1,031 | 1,053 | 1,002 | 1,052 | 1,586,000 | 10,520 |
| 2000-03-15 | 1,030 | 1,050 | 1,000 | 1,031 | 1,262,000 | 10,310 |
| 2000-03-14 | 1,041 | 1,067 | 1,028 | 1,050 | 1,770,000 | 10,500 |
| 2000-03-13 | 1,093 | 1,120 | 1,030 | 1,079 | 2,343,000 | 10,790 |
| 2000-03-10 | 1,180 | 1,180 | 1,135 | 1,137 | 4,443,000 | 11,370 |
| 2000-03-09 | 1,179 | 1,195 | 1,135 | 1,142 | 4,110,000 | 11,420 |
| 2000-03-08 | 1,088 | 1,173 | 1,080 | 1,159 | 3,753,000 | 11,590 |
| 2000-03-07 | 1,083 | 1,115 | 1,050 | 1,096 | 2,160,000 | 10,960 |
| 2000-03-06 | 1,110 | 1,115 | 1,048 | 1,084 | 1,322,000 | 10,840 |
| 2000-03-03 | 1,115 | 1,115 | 1,068 | 1,090 | 1,917,000 | 10,900 |
| 2000-03-02 | 1,115 | 1,170 | 1,090 | 1,115 | 5,372,000 | 11,150 |
| 2000-03-01 | 1,005 | 1,095 | 1,000 | 1,095 | 5,975,000 | 10,950 |
| 2000-02-29 | 1,000 | 1,000 | 970 | 995 | 1,411,000 | 9,950 |
| 2000-02-28 | 995 | 1,007 | 986 | 998 | 1,752,000 | 9,980 |
| 2000-02-25 | 1,003 | 1,005 | 990 | 990 | 1,606,000 | 9,900 |
| 2000-02-24 | 981 | 1,018 | 981 | 999 | 2,003,000 | 9,990 |
| 2000-02-23 | 975 | 979 | 953 | 979 | 1,784,000 | 9,790 |
| 2000-02-22 | 986 | 990 | 970 | 980 | 1,872,000 | 9,800 |
| 2000-02-21 | 972 | 987 | 972 | 986 | 1,264,000 | 9,860 |
| 2000-02-18 | 990 | 994 | 972 | 987 | 2,730,000 | 9,870 |
| 2000-02-17 | 993 | 1,001 | 982 | 1,000 | 2,219,000 | 10,000 |
| 2000-02-16 | 1,020 | 1,025 | 971 | 993 | 3,014,000 | 9,930 |
| 2000-02-15 | 980 | 1,056 | 979 | 1,038 | 3,791,000 | 10,380 |
| 2000-02-14 | 997 | 1,020 | 971 | 980 | 3,334,000 | 9,800 |
| 2000-02-10 | 1,001 | 1,060 | 990 | 1,000 | 3,117,000 | 10,000 |
| 2000-02-09 | 1,051 | 1,059 | 1,017 | 1,021 | 3,770,000 | 10,210 |
| 2000-02-08 | 1,011 | 1,070 | 1,009 | 1,050 | 7,074,000 | 10,500 |
| 2000-02-07 | 970 | 1,000 | 948 | 999 | 2,659,000 | 9,990 |
| 2000-02-04 | 1,000 | 1,008 | 971 | 980 | 2,845,000 | 9,800 |
| 2000-02-03 | 1,000 | 1,017 | 965 | 980 | 6,014,000 | 9,800 |
| 2000-02-02 | 950 | 1,039 | 950 | 1,007 | 10,629,000 | 10,070 |
| 2000-02-01 | 900 | 984 | 900 | 955 | 11,506,000 | 9,550 |
| 2000-01-31 | 830 | 885 | 820 | 885 | 4,230,000 | 8,850 |
| 2000-01-28 | 804 | 840 | 802 | 840 | 4,554,000 | 8,400 |
| 2000-01-27 | 745 | 803 | 745 | 784 | 3,053,000 | 7,840 |
| 2000-01-26 | 780 | 788 | 719 | 745 | 5,045,000 | 7,450 |
| 2000-01-25 | 799 | 816 | 781 | 800 | 5,436,000 | 8,000 |
| 2000-01-24 | 764 | 845 | 760 | 816 | 8,149,000 | 8,160 |
| 2000-01-21 | 731 | 775 | 728 | 745 | 8,777,000 | 7,450 |
| 2000-01-20 | 703 | 720 | 694 | 709 | 3,235,000 | 7,090 |
| 2000-01-19 | 690 | 709 | 685 | 693 | 2,290,000 | 6,930 |
| 2000-01-18 | 690 | 715 | 658 | 693 | 3,734,000 | 6,930 |
| 2000-01-17 | 650 | 700 | 645 | 687 | 4,917,000 | 6,870 |
| 2000-01-14 | 640 | 652 | 625 | 644 | 2,431,000 | 6,440 |
| 2000-01-13 | 615 | 635 | 601 | 631 | 744,000 | 6,310 |
| 2000-01-12 | 608 | 635 | 601 | 610 | 1,308,000 | 6,100 |
| 2000-01-11 | 609 | 614 | 598 | 608 | 1,272,000 | 6,080 |
| 2000-01-07 | 600 | 600 | 569 | 571 | 781,000 | 5,710 |
| 2000-01-06 | 590 | 672 | 565 | 672 | 1,649,000 | 6,720 |
| 2000-01-05 | 548 | 595 | 547 | 572 | 1,462,000 | 5,720 |
| 2000-01-04 | 536 | 555 | 535 | 545 | 410,000 | 5,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.13株