5333 日本ガイシ(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 | 1,535 | 1,535 | 1,505 | 1,513 | 282,000 | 1,513 |
| 2000-12-28 | 1,499 | 1,532 | 1,455 | 1,520 | 463,000 | 1,520 |
| 2000-12-27 | 1,530 | 1,543 | 1,510 | 1,524 | 873,000 | 1,524 |
| 2000-12-26 | 1,500 | 1,538 | 1,496 | 1,528 | 817,000 | 1,528 |
| 2000-12-25 | 1,497 | 1,498 | 1,481 | 1,498 | 443,000 | 1,498 |
| 2000-12-22 | 1,463 | 1,493 | 1,440 | 1,481 | 1,779,000 | 1,481 |
| 2000-12-21 | 1,419 | 1,435 | 1,390 | 1,403 | 1,030,000 | 1,403 |
| 2000-12-20 | 1,406 | 1,455 | 1,400 | 1,433 | 1,231,000 | 1,433 |
| 2000-12-19 | 1,418 | 1,424 | 1,400 | 1,416 | 781,000 | 1,416 |
| 2000-12-18 | 1,415 | 1,425 | 1,372 | 1,382 | 1,926,000 | 1,382 |
| 2000-12-15 | 1,467 | 1,470 | 1,452 | 1,465 | 594,000 | 1,465 |
| 2000-12-14 | 1,420 | 1,462 | 1,418 | 1,460 | 825,000 | 1,460 |
| 2000-12-13 | 1,457 | 1,477 | 1,451 | 1,460 | 1,151,000 | 1,460 |
| 2000-12-12 | 1,491 | 1,515 | 1,485 | 1,487 | 802,000 | 1,487 |
| 2000-12-11 | 1,377 | 1,475 | 1,377 | 1,471 | 838,000 | 1,471 |
| 2000-12-08 | 1,411 | 1,423 | 1,380 | 1,385 | 3,168,000 | 1,385 |
| 2000-12-07 | 1,400 | 1,440 | 1,400 | 1,410 | 694,000 | 1,410 |
| 2000-12-06 | 1,460 | 1,490 | 1,400 | 1,400 | 1,079,000 | 1,400 |
| 2000-12-05 | 1,498 | 1,498 | 1,460 | 1,460 | 672,000 | 1,460 |
| 2000-12-04 | 1,457 | 1,498 | 1,447 | 1,480 | 667,000 | 1,480 |
| 2000-12-01 | 1,430 | 1,480 | 1,430 | 1,457 | 997,000 | 1,457 |
| 2000-11-30 | 1,393 | 1,450 | 1,393 | 1,440 | 601,000 | 1,440 |
| 2000-11-29 | 1,442 | 1,442 | 1,410 | 1,413 | 544,000 | 1,413 |
| 2000-11-28 | 1,460 | 1,460 | 1,400 | 1,440 | 1,284,000 | 1,440 |
| 2000-11-27 | 1,420 | 1,465 | 1,409 | 1,465 | 712,000 | 1,465 |
| 2000-11-24 | 1,365 | 1,399 | 1,365 | 1,380 | 991,000 | 1,380 |
| 2000-11-22 | 1,470 | 1,476 | 1,387 | 1,425 | 1,673,000 | 1,425 |
| 2000-11-21 | 1,459 | 1,510 | 1,459 | 1,500 | 908,000 | 1,500 |
| 2000-11-20 | 1,523 | 1,529 | 1,488 | 1,509 | 1,158,000 | 1,509 |
| 2000-11-17 | 1,595 | 1,600 | 1,544 | 1,549 | 1,045,000 | 1,549 |
| 2000-11-16 | 1,590 | 1,612 | 1,555 | 1,609 | 953,000 | 1,609 |
| 2000-11-15 | 1,600 | 1,615 | 1,584 | 1,589 | 2,005,000 | 1,589 |
| 2000-11-14 | 1,549 | 1,555 | 1,525 | 1,538 | 483,000 | 1,538 |
| 2000-11-13 | 1,521 | 1,539 | 1,495 | 1,536 | 602,000 | 1,536 |
| 2000-11-10 | 1,549 | 1,569 | 1,512 | 1,548 | 1,329,000 | 1,548 |
| 2000-11-09 | 1,559 | 1,580 | 1,530 | 1,557 | 758,000 | 1,557 |
| 2000-11-08 | 1,482 | 1,569 | 1,482 | 1,569 | 710,000 | 1,569 |
| 2000-11-07 | 1,540 | 1,540 | 1,515 | 1,534 | 405,000 | 1,534 |
| 2000-11-06 | 1,481 | 1,550 | 1,481 | 1,550 | 679,000 | 1,550 |
| 2000-11-02 | 1,470 | 1,494 | 1,460 | 1,494 | 490,000 | 1,494 |
| 2000-11-01 | 1,460 | 1,498 | 1,447 | 1,496 | 940,000 | 1,496 |
| 2000-10-31 | 1,500 | 1,509 | 1,430 | 1,445 | 748,000 | 1,445 |
| 2000-10-30 | 1,500 | 1,509 | 1,460 | 1,500 | 605,000 | 1,500 |
| 2000-10-27 | 1,485 | 1,520 | 1,450 | 1,450 | 585,000 | 1,450 |
| 2000-10-26 | 1,425 | 1,470 | 1,425 | 1,470 | 638,000 | 1,470 |
| 2000-10-25 | 1,507 | 1,510 | 1,470 | 1,485 | 518,000 | 1,485 |
| 2000-10-24 | 1,525 | 1,549 | 1,520 | 1,537 | 432,000 | 1,537 |
| 2000-10-23 | 1,550 | 1,550 | 1,505 | 1,525 | 774,000 | 1,525 |
| 2000-10-20 | 1,565 | 1,589 | 1,552 | 1,580 | 1,136,000 | 1,580 |
| 2000-10-19 | 1,516 | 1,535 | 1,514 | 1,535 | 1,191,000 | 1,535 |
| 2000-10-18 | 1,490 | 1,516 | 1,450 | 1,496 | 1,103,000 | 1,496 |
| 2000-10-17 | 1,471 | 1,490 | 1,460 | 1,485 | 733,000 | 1,485 |
| 2000-10-16 | 1,493 | 1,529 | 1,488 | 1,500 | 529,000 | 1,500 |
| 2000-10-13 | 1,446 | 1,500 | 1,425 | 1,478 | 1,098,000 | 1,478 |
| 2000-10-12 | 1,457 | 1,480 | 1,441 | 1,456 | 1,465,000 | 1,456 |
| 2000-10-11 | 1,575 | 1,575 | 1,499 | 1,507 | 653,000 | 1,507 |
| 2000-10-10 | 1,588 | 1,595 | 1,570 | 1,588 | 728,000 | 1,588 |
| 2000-10-06 | 1,598 | 1,638 | 1,580 | 1,580 | 3,165,000 | 1,580 |
| 2000-10-05 | 1,580 | 1,605 | 1,578 | 1,590 | 1,260,000 | 1,590 |
| 2000-10-04 | 1,576 | 1,590 | 1,575 | 1,583 | 869,000 | 1,583 |
| 2000-10-03 | 1,587 | 1,593 | 1,571 | 1,593 | 1,322,000 | 1,593 |
| 2000-10-02 | 1,535 | 1,595 | 1,530 | 1,595 | 2,167,000 | 1,595 |
| 2000-09-29 | 1,537 | 1,559 | 1,536 | 1,550 | 1,591,000 | 1,550 |
| 2000-09-28 | 1,497 | 1,520 | 1,473 | 1,487 | 665,000 | 1,487 |
| 2000-09-27 | 1,500 | 1,519 | 1,481 | 1,481 | 597,000 | 1,481 |
| 2000-09-26 | 1,500 | 1,532 | 1,500 | 1,524 | 343,000 | 1,524 |
| 2000-09-25 | 1,510 | 1,545 | 1,500 | 1,500 | 599,000 | 1,500 |
| 2000-09-22 | 1,506 | 1,544 | 1,490 | 1,490 | 1,282,000 | 1,490 |
| 2000-09-21 | 1,514 | 1,548 | 1,514 | 1,525 | 1,250,000 | 1,525 |
| 2000-09-20 | 1,502 | 1,541 | 1,494 | 1,513 | 1,343,000 | 1,513 |
| 2000-09-19 | 1,476 | 1,510 | 1,471 | 1,495 | 1,437,000 | 1,495 |
| 2000-09-18 | 1,545 | 1,545 | 1,510 | 1,511 | 1,368,000 | 1,511 |
| 2000-09-14 | 1,501 | 1,558 | 1,501 | 1,551 | 3,564,000 | 1,551 |
| 2000-09-13 | 1,501 | 1,504 | 1,488 | 1,491 | 2,055,000 | 1,491 |
| 2000-09-12 | 1,509 | 1,529 | 1,473 | 1,529 | 1,890,000 | 1,529 |
| 2000-09-11 | 1,530 | 1,539 | 1,482 | 1,510 | 2,019,000 | 1,510 |
| 2000-09-08 | 1,506 | 1,550 | 1,506 | 1,550 | 5,085,000 | 1,550 |
| 2000-09-07 | 1,472 | 1,510 | 1,461 | 1,486 | 2,695,000 | 1,486 |
| 2000-09-06 | 1,443 | 1,498 | 1,438 | 1,470 | 2,125,000 | 1,470 |
| 2000-09-05 | 1,450 | 1,458 | 1,432 | 1,443 | 777,000 | 1,443 |
| 2000-09-04 | 1,470 | 1,475 | 1,437 | 1,440 | 1,648,000 | 1,440 |
| 2000-09-01 | 1,510 | 1,510 | 1,464 | 1,470 | 2,064,000 | 1,470 |
| 2000-08-31 | 1,490 | 1,515 | 1,465 | 1,465 | 1,537,000 | 1,465 |
| 2000-08-30 | 1,500 | 1,544 | 1,470 | 1,475 | 1,470,000 | 1,475 |
| 2000-08-29 | 1,470 | 1,512 | 1,450 | 1,500 | 1,580,000 | 1,500 |
| 2000-08-28 | 1,480 | 1,500 | 1,401 | 1,500 | 1,360,000 | 1,500 |
| 2000-08-25 | 1,471 | 1,500 | 1,470 | 1,475 | 1,778,000 | 1,475 |
| 2000-08-24 | 1,500 | 1,500 | 1,460 | 1,470 | 1,527,000 | 1,470 |
| 2000-08-23 | 1,578 | 1,578 | 1,520 | 1,522 | 1,448,000 | 1,522 |
| 2000-08-22 | 1,547 | 1,580 | 1,520 | 1,580 | 1,368,000 | 1,580 |
| 2000-08-21 | 1,580 | 1,590 | 1,518 | 1,547 | 1,102,000 | 1,547 |
| 2000-08-18 | 1,581 | 1,591 | 1,555 | 1,577 | 976,000 | 1,577 |
| 2000-08-17 | 1,593 | 1,605 | 1,572 | 1,577 | 2,227,000 | 1,577 |
| 2000-08-16 | 1,555 | 1,609 | 1,550 | 1,609 | 2,482,000 | 1,609 |
| 2000-08-15 | 1,611 | 1,616 | 1,562 | 1,573 | 2,009,000 | 1,573 |
| 2000-08-14 | 1,600 | 1,625 | 1,582 | 1,605 | 4,296,000 | 1,605 |
| 2000-08-11 | 1,500 | 1,599 | 1,497 | 1,574 | 8,261,000 | 1,574 |
| 2000-08-10 | 1,421 | 1,500 | 1,421 | 1,485 | 5,079,000 | 1,485 |
| 2000-08-09 | 1,400 | 1,427 | 1,380 | 1,421 | 1,817,000 | 1,421 |
| 2000-08-08 | 1,415 | 1,431 | 1,403 | 1,411 | 3,762,000 | 1,411 |
| 2000-08-07 | 1,380 | 1,420 | 1,366 | 1,419 | 3,677,000 | 1,419 |
| 2000-08-04 | 1,365 | 1,390 | 1,351 | 1,361 | 2,049,000 | 1,361 |
| 2000-08-03 | 1,375 | 1,382 | 1,346 | 1,365 | 3,614,000 | 1,365 |
| 2000-08-02 | 1,276 | 1,363 | 1,270 | 1,355 | 3,596,000 | 1,355 |
| 2000-08-01 | 1,269 | 1,279 | 1,253 | 1,263 | 2,070,000 | 1,263 |
| 2000-07-31 | 1,275 | 1,275 | 1,242 | 1,253 | 1,620,000 | 1,253 |
| 2000-07-28 | 1,305 | 1,305 | 1,280 | 1,281 | 1,496,000 | 1,281 |
| 2000-07-27 | 1,282 | 1,316 | 1,280 | 1,316 | 2,018,000 | 1,316 |
| 2000-07-26 | 1,259 | 1,319 | 1,259 | 1,280 | 1,336,000 | 1,280 |
| 2000-07-25 | 1,232 | 1,255 | 1,232 | 1,250 | 1,787,000 | 1,250 |
| 2000-07-24 | 1,270 | 1,270 | 1,243 | 1,261 | 1,032,000 | 1,261 |
| 2000-07-21 | 1,340 | 1,348 | 1,285 | 1,285 | 829,000 | 1,285 |
| 2000-07-19 | 1,325 | 1,343 | 1,240 | 1,337 | 1,532,000 | 1,337 |
| 2000-07-18 | 1,361 | 1,371 | 1,290 | 1,327 | 1,704,000 | 1,327 |
| 2000-07-17 | 1,300 | 1,361 | 1,300 | 1,350 | 1,432,000 | 1,350 |
| 2000-07-14 | 1,295 | 1,330 | 1,295 | 1,305 | 1,663,000 | 1,305 |
| 2000-07-13 | 1,342 | 1,342 | 1,310 | 1,315 | 1,146,000 | 1,315 |
| 2000-07-12 | 1,397 | 1,397 | 1,342 | 1,370 | 851,000 | 1,370 |
| 2000-07-11 | 1,390 | 1,406 | 1,390 | 1,398 | 2,534,000 | 1,398 |
| 2000-07-10 | 1,366 | 1,379 | 1,365 | 1,378 | 1,111,000 | 1,378 |
| 2000-07-07 | 1,354 | 1,382 | 1,344 | 1,355 | 1,760,000 | 1,355 |
| 2000-07-06 | 1,361 | 1,370 | 1,334 | 1,334 | 2,655,000 | 1,334 |
| 2000-07-05 | 1,366 | 1,385 | 1,360 | 1,361 | 2,264,000 | 1,361 |
| 2000-07-04 | 1,355 | 1,368 | 1,340 | 1,361 | 3,147,000 | 1,361 |
| 2000-07-03 | 1,327 | 1,356 | 1,320 | 1,351 | 2,657,000 | 1,351 |
| 2000-06-30 | 1,306 | 1,318 | 1,290 | 1,314 | 1,668,000 | 1,314 |
| 2000-06-29 | 1,303 | 1,319 | 1,296 | 1,306 | 2,735,000 | 1,306 |
| 2000-06-28 | 1,270 | 1,299 | 1,260 | 1,289 | 2,986,000 | 1,289 |
| 2000-06-27 | 1,255 | 1,265 | 1,251 | 1,260 | 1,344,000 | 1,260 |
| 2000-06-26 | 1,246 | 1,261 | 1,230 | 1,255 | 1,373,000 | 1,255 |
| 2000-06-23 | 1,245 | 1,252 | 1,242 | 1,245 | 1,153,000 | 1,245 |
| 2000-06-22 | 1,271 | 1,271 | 1,244 | 1,244 | 1,696,000 | 1,244 |
| 2000-06-21 | 1,257 | 1,267 | 1,257 | 1,267 | 2,416,000 | 1,267 |
| 2000-06-20 | 1,230 | 1,246 | 1,222 | 1,245 | 1,681,000 | 1,245 |
| 2000-06-19 | 1,212 | 1,230 | 1,212 | 1,225 | 1,317,000 | 1,225 |
| 2000-06-16 | 1,235 | 1,239 | 1,200 | 1,205 | 1,688,000 | 1,205 |
| 2000-06-15 | 1,230 | 1,244 | 1,220 | 1,235 | 2,507,000 | 1,235 |
| 2000-06-14 | 1,220 | 1,232 | 1,213 | 1,222 | 2,965,000 | 1,222 |
| 2000-06-13 | 1,200 | 1,212 | 1,195 | 1,207 | 1,972,000 | 1,207 |
| 2000-06-12 | 1,187 | 1,199 | 1,178 | 1,195 | 1,887,000 | 1,195 |
| 2000-06-09 | 1,154 | 1,182 | 1,154 | 1,175 | 2,901,000 | 1,175 |
| 2000-06-08 | 1,174 | 1,182 | 1,170 | 1,174 | 1,740,000 | 1,174 |
| 2000-06-07 | 1,169 | 1,177 | 1,160 | 1,171 | 1,340,000 | 1,171 |
| 2000-06-06 | 1,152 | 1,173 | 1,146 | 1,169 | 1,659,000 | 1,169 |
| 2000-06-05 | 1,168 | 1,175 | 1,143 | 1,146 | 1,255,000 | 1,146 |
| 2000-06-02 | 1,138 | 1,165 | 1,138 | 1,160 | 2,799,000 | 1,160 |
| 2000-06-01 | 1,120 | 1,140 | 1,110 | 1,140 | 1,087,000 | 1,140 |
| 2000-05-31 | 1,100 | 1,125 | 1,097 | 1,120 | 1,899,000 | 1,120 |
| 2000-05-30 | 1,090 | 1,100 | 1,080 | 1,092 | 768,000 | 1,092 |
| 2000-05-29 | 1,095 | 1,100 | 1,073 | 1,074 | 547,000 | 1,074 |
| 2000-05-26 | 1,086 | 1,100 | 1,081 | 1,090 | 778,000 | 1,090 |
| 2000-05-25 | 1,100 | 1,115 | 1,091 | 1,103 | 1,226,000 | 1,103 |
| 2000-05-24 | 1,084 | 1,105 | 1,074 | 1,090 | 2,297,000 | 1,090 |
| 2000-05-23 | 1,070 | 1,085 | 1,070 | 1,074 | 1,178,000 | 1,074 |
| 2000-05-22 | 1,080 | 1,085 | 1,060 | 1,074 | 2,124,000 | 1,074 |
| 2000-05-19 | 1,045 | 1,068 | 1,030 | 1,065 | 1,281,000 | 1,065 |
| 2000-05-18 | 1,044 | 1,046 | 1,028 | 1,046 | 1,217,000 | 1,046 |
| 2000-05-17 | 1,050 | 1,055 | 1,014 | 1,024 | 835,000 | 1,024 |
| 2000-05-16 | 1,043 | 1,057 | 1,035 | 1,035 | 1,489,000 | 1,035 |
| 2000-05-15 | 1,025 | 1,025 | 1,001 | 1,018 | 537,000 | 1,018 |
| 2000-05-12 | 996 | 1,010 | 995 | 1,009 | 1,521,000 | 1,009 |
| 2000-05-11 | 1,013 | 1,015 | 991 | 992 | 642,000 | 992 |
| 2000-05-10 | 1,005 | 1,020 | 1,003 | 1,015 | 925,000 | 1,015 |
| 2000-05-09 | 996 | 1,007 | 989 | 995 | 511,000 | 995 |
| 2000-05-08 | 1,006 | 1,020 | 986 | 989 | 915,000 | 989 |
| 2000-05-02 | 1,009 | 1,023 | 992 | 1,020 | 690,000 | 1,020 |
| 2000-05-01 | 995 | 995 | 975 | 990 | 707,000 | 990 |
| 2000-04-28 | 975 | 999 | 975 | 995 | 545,000 | 995 |
| 2000-04-27 | 1,004 | 1,014 | 983 | 983 | 490,000 | 983 |
| 2000-04-26 | 1,022 | 1,022 | 1,001 | 1,008 | 701,000 | 1,008 |
| 2000-04-25 | 1,019 | 1,027 | 1,010 | 1,024 | 930,000 | 1,024 |
| 2000-04-24 | 1,008 | 1,030 | 1,000 | 1,002 | 1,273,000 | 1,002 |
| 2000-04-21 | 1,030 | 1,033 | 951 | 998 | 3,004,000 | 998 |
| 2000-04-20 | 1,024 | 1,030 | 1,002 | 1,005 | 2,215,000 | 1,005 |
| 2000-04-19 | 966 | 1,025 | 965 | 1,025 | 1,754,000 | 1,025 |
| 2000-04-18 | 974 | 974 | 942 | 965 | 911,000 | 965 |
| 2000-04-17 | 959 | 979 | 941 | 963 | 1,333,000 | 963 |
| 2000-04-14 | 1,002 | 1,010 | 991 | 1,009 | 1,478,000 | 1,009 |
| 2000-04-13 | 1,019 | 1,038 | 995 | 1,030 | 1,912,000 | 1,030 |
| 2000-04-12 | 1,010 | 1,039 | 985 | 1,039 | 2,752,000 | 1,039 |
| 2000-04-11 | 986 | 1,031 | 980 | 1,005 | 6,388,000 | 1,005 |
| 2000-04-10 | 940 | 988 | 940 | 979 | 4,442,000 | 979 |
| 2000-04-07 | 906 | 924 | 900 | 919 | 838,000 | 919 |
| 2000-04-06 | 910 | 913 | 890 | 905 | 651,000 | 905 |
| 2000-04-05 | 917 | 918 | 895 | 905 | 430,000 | 905 |
| 2000-04-04 | 924 | 924 | 902 | 918 | 577,000 | 918 |
| 2000-04-03 | 890 | 930 | 890 | 918 | 626,000 | 918 |
| 2000-03-31 | 915 | 920 | 880 | 890 | 774,000 | 890 |
| 2000-03-30 | 930 | 933 | 905 | 911 | 517,000 | 911 |
| 2000-03-29 | 941 | 955 | 940 | 948 | 703,000 | 948 |
| 2000-03-28 | 930 | 947 | 919 | 941 | 718,000 | 941 |
| 2000-03-27 | 930 | 942 | 920 | 925 | 751,000 | 925 |
| 2000-03-24 | 917 | 920 | 901 | 920 | 605,000 | 920 |
| 2000-03-23 | 928 | 928 | 900 | 907 | 511,000 | 907 |
| 2000-03-22 | 910 | 917 | 909 | 915 | 652,000 | 915 |
| 2000-03-21 | 891 | 910 | 888 | 903 | 410,000 | 903 |
| 2000-03-17 | 880 | 892 | 867 | 891 | 567,000 | 891 |
| 2000-03-16 | 881 | 887 | 857 | 860 | 766,000 | 860 |
| 2000-03-15 | 891 | 901 | 875 | 880 | 595,000 | 880 |
| 2000-03-14 | 900 | 929 | 875 | 890 | 671,000 | 890 |
| 2000-03-13 | 898 | 903 | 861 | 890 | 1,055,000 | 890 |
| 2000-03-10 | 930 | 943 | 894 | 900 | 2,846,000 | 900 |
| 2000-03-09 | 932 | 945 | 918 | 919 | 630,000 | 919 |
| 2000-03-08 | 900 | 967 | 895 | 941 | 2,412,000 | 941 |
| 2000-03-07 | 901 | 910 | 890 | 903 | 713,000 | 903 |
| 2000-03-06 | 901 | 916 | 886 | 889 | 885,000 | 889 |
| 2000-03-03 | 879 | 890 | 861 | 881 | 1,018,000 | 881 |
| 2000-03-02 | 927 | 927 | 883 | 909 | 1,137,000 | 909 |
| 2000-03-01 | 937 | 949 | 905 | 919 | 4,161,000 | 919 |
| 2000-02-29 | 787 | 867 | 785 | 867 | 2,958,000 | 867 |
| 2000-02-28 | 759 | 774 | 752 | 767 | 882,000 | 767 |
| 2000-02-25 | 750 | 758 | 743 | 750 | 691,000 | 750 |
| 2000-02-24 | 745 | 750 | 740 | 740 | 451,000 | 740 |
| 2000-02-23 | 735 | 749 | 734 | 739 | 530,000 | 739 |
| 2000-02-22 | 740 | 740 | 725 | 728 | 710,000 | 728 |
| 2000-02-21 | 751 | 780 | 732 | 735 | 933,000 | 735 |
| 2000-02-18 | 746 | 762 | 733 | 741 | 727,000 | 741 |
| 2000-02-17 | 770 | 774 | 745 | 745 | 946,000 | 745 |
| 2000-02-16 | 773 | 790 | 756 | 768 | 1,180,000 | 768 |
| 2000-02-15 | 740 | 815 | 739 | 763 | 1,330,000 | 763 |
| 2000-02-14 | 760 | 766 | 731 | 731 | 687,000 | 731 |
| 2000-02-10 | 760 | 779 | 760 | 760 | 676,000 | 760 |
| 2000-02-09 | 763 | 770 | 762 | 762 | 304,000 | 762 |
| 2000-02-08 | 775 | 795 | 760 | 762 | 695,000 | 762 |
| 2000-02-07 | 771 | 777 | 768 | 775 | 515,000 | 775 |
| 2000-02-04 | 775 | 779 | 760 | 771 | 853,000 | 771 |
| 2000-02-03 | 778 | 792 | 772 | 775 | 561,000 | 775 |
| 2000-02-02 | 791 | 805 | 772 | 777 | 929,000 | 777 |
| 2000-02-01 | 799 | 799 | 783 | 787 | 722,000 | 787 |
| 2000-01-31 | 790 | 794 | 777 | 794 | 508,000 | 794 |
| 2000-01-28 | 799 | 800 | 776 | 780 | 676,000 | 780 |
| 2000-01-27 | 790 | 800 | 765 | 789 | 1,121,000 | 789 |
| 2000-01-26 | 811 | 812 | 790 | 790 | 740,000 | 790 |
| 2000-01-25 | 820 | 821 | 810 | 812 | 534,000 | 812 |
| 2000-01-24 | 850 | 856 | 832 | 835 | 533,000 | 835 |
| 2000-01-21 | 880 | 880 | 848 | 850 | 745,000 | 850 |
| 2000-01-20 | 851 | 894 | 851 | 890 | 863,000 | 890 |
| 2000-01-19 | 852 | 859 | 850 | 850 | 523,000 | 850 |
| 2000-01-18 | 859 | 864 | 846 | 859 | 589,000 | 859 |
| 2000-01-17 | 837 | 870 | 837 | 859 | 577,000 | 859 |
| 2000-01-14 | 783 | 820 | 782 | 820 | 964,000 | 820 |
| 2000-01-13 | 769 | 800 | 769 | 782 | 843,000 | 782 |
| 2000-01-12 | 770 | 782 | 765 | 766 | 790,000 | 766 |
| 2000-01-11 | 764 | 771 | 751 | 751 | 779,000 | 751 |
| 2000-01-07 | 770 | 780 | 750 | 754 | 802,000 | 754 |
| 2000-01-06 | 800 | 803 | 773 | 775 | 766,000 | 775 |
| 2000-01-05 | 789 | 809 | 785 | 803 | 757,000 | 803 |
| 2000-01-04 | 765 | 776 | 760 | 765 | 251,000 | 765 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
