5334 日本特殊陶業(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 | 1,678 | 1,679 | 1,650 | 1,670 | 205,000 | 1,670 |
| 2000-12-28 | 1,620 | 1,660 | 1,620 | 1,660 | 322,000 | 1,660 |
| 2000-12-27 | 1,666 | 1,677 | 1,641 | 1,650 | 305,000 | 1,650 |
| 2000-12-26 | 1,665 | 1,669 | 1,640 | 1,660 | 200,000 | 1,660 |
| 2000-12-25 | 1,640 | 1,669 | 1,640 | 1,665 | 349,000 | 1,665 |
| 2000-12-22 | 1,591 | 1,630 | 1,587 | 1,630 | 745,000 | 1,630 |
| 2000-12-21 | 1,610 | 1,635 | 1,560 | 1,587 | 1,075,000 | 1,587 |
| 2000-12-20 | 1,711 | 1,711 | 1,672 | 1,680 | 701,000 | 1,680 |
| 2000-12-19 | 1,728 | 1,750 | 1,713 | 1,743 | 651,000 | 1,743 |
| 2000-12-18 | 1,770 | 1,771 | 1,727 | 1,739 | 1,022,000 | 1,739 |
| 2000-12-15 | 1,775 | 1,800 | 1,775 | 1,800 | 657,000 | 1,800 |
| 2000-12-14 | 1,835 | 1,840 | 1,815 | 1,815 | 282,000 | 1,815 |
| 2000-12-13 | 1,868 | 1,868 | 1,850 | 1,865 | 437,000 | 1,865 |
| 2000-12-12 | 1,885 | 1,888 | 1,840 | 1,857 | 508,000 | 1,857 |
| 2000-12-11 | 1,830 | 1,877 | 1,828 | 1,859 | 677,000 | 1,859 |
| 2000-12-08 | 1,810 | 1,835 | 1,809 | 1,810 | 1,128,000 | 1,810 |
| 2000-12-07 | 1,865 | 1,867 | 1,823 | 1,823 | 559,000 | 1,823 |
| 2000-12-06 | 1,890 | 1,898 | 1,880 | 1,880 | 739,000 | 1,880 |
| 2000-12-05 | 1,850 | 1,885 | 1,839 | 1,857 | 1,138,000 | 1,857 |
| 2000-12-04 | 1,859 | 1,859 | 1,838 | 1,838 | 705,000 | 1,838 |
| 2000-12-01 | 1,860 | 1,870 | 1,850 | 1,860 | 899,000 | 1,860 |
| 2000-11-30 | 1,856 | 1,874 | 1,826 | 1,860 | 907,000 | 1,860 |
| 2000-11-29 | 1,828 | 1,828 | 1,820 | 1,826 | 828,000 | 1,826 |
| 2000-11-28 | 1,848 | 1,867 | 1,824 | 1,829 | 383,000 | 1,829 |
| 2000-11-27 | 1,814 | 1,878 | 1,812 | 1,878 | 850,000 | 1,878 |
| 2000-11-24 | 1,758 | 1,804 | 1,758 | 1,783 | 581,000 | 1,783 |
| 2000-11-22 | 1,809 | 1,823 | 1,790 | 1,818 | 687,000 | 1,818 |
| 2000-11-21 | 1,854 | 1,854 | 1,772 | 1,809 | 925,000 | 1,809 |
| 2000-11-20 | 1,861 | 1,861 | 1,801 | 1,828 | 941,000 | 1,828 |
| 2000-11-17 | 1,900 | 1,919 | 1,866 | 1,882 | 2,005,000 | 1,882 |
| 2000-11-16 | 1,800 | 1,920 | 1,780 | 1,889 | 3,092,000 | 1,889 |
| 2000-11-15 | 1,794 | 1,823 | 1,779 | 1,779 | 1,336,000 | 1,779 |
| 2000-11-14 | 1,718 | 1,774 | 1,707 | 1,774 | 526,000 | 1,774 |
| 2000-11-13 | 1,748 | 1,759 | 1,720 | 1,748 | 605,000 | 1,748 |
| 2000-11-10 | 1,790 | 1,790 | 1,769 | 1,778 | 373,000 | 1,778 |
| 2000-11-09 | 1,764 | 1,795 | 1,762 | 1,792 | 814,000 | 1,792 |
| 2000-11-08 | 1,749 | 1,779 | 1,735 | 1,765 | 547,000 | 1,765 |
| 2000-11-07 | 1,758 | 1,758 | 1,732 | 1,740 | 627,000 | 1,740 |
| 2000-11-06 | 1,694 | 1,747 | 1,681 | 1,747 | 957,000 | 1,747 |
| 2000-11-02 | 1,704 | 1,704 | 1,680 | 1,695 | 471,000 | 1,695 |
| 2000-11-01 | 1,700 | 1,708 | 1,665 | 1,706 | 647,000 | 1,706 |
| 2000-10-31 | 1,719 | 1,719 | 1,655 | 1,679 | 712,000 | 1,679 |
| 2000-10-30 | 1,635 | 1,659 | 1,630 | 1,659 | 298,000 | 1,659 |
| 2000-10-27 | 1,659 | 1,660 | 1,640 | 1,640 | 424,000 | 1,640 |
| 2000-10-26 | 1,600 | 1,650 | 1,592 | 1,619 | 866,000 | 1,619 |
| 2000-10-25 | 1,685 | 1,685 | 1,630 | 1,630 | 710,000 | 1,630 |
| 2000-10-24 | 1,700 | 1,708 | 1,687 | 1,687 | 345,000 | 1,687 |
| 2000-10-23 | 1,735 | 1,746 | 1,690 | 1,695 | 313,000 | 1,695 |
| 2000-10-20 | 1,695 | 1,742 | 1,690 | 1,720 | 567,000 | 1,720 |
| 2000-10-19 | 1,683 | 1,702 | 1,648 | 1,652 | 847,000 | 1,652 |
| 2000-10-18 | 1,713 | 1,713 | 1,686 | 1,689 | 793,000 | 1,689 |
| 2000-10-17 | 1,757 | 1,780 | 1,713 | 1,715 | 957,000 | 1,715 |
| 2000-10-16 | 1,828 | 1,828 | 1,750 | 1,759 | 839,000 | 1,759 |
| 2000-10-13 | 1,789 | 1,789 | 1,737 | 1,745 | 1,162,000 | 1,745 |
| 2000-10-12 | 1,750 | 1,802 | 1,740 | 1,776 | 1,475,000 | 1,776 |
| 2000-10-11 | 1,773 | 1,813 | 1,730 | 1,754 | 1,899,000 | 1,754 |
| 2000-10-10 | 1,740 | 1,750 | 1,726 | 1,749 | 493,000 | 1,749 |
| 2000-10-06 | 1,770 | 1,778 | 1,745 | 1,751 | 850,000 | 1,751 |
| 2000-10-05 | 1,770 | 1,800 | 1,762 | 1,794 | 966,000 | 1,794 |
| 2000-10-04 | 1,751 | 1,770 | 1,711 | 1,769 | 1,148,000 | 1,769 |
| 2000-10-03 | 1,775 | 1,790 | 1,763 | 1,785 | 660,000 | 1,785 |
| 2000-10-02 | 1,776 | 1,795 | 1,760 | 1,790 | 614,000 | 1,790 |
| 2000-09-29 | 1,800 | 1,860 | 1,800 | 1,806 | 710,000 | 1,806 |
| 2000-09-28 | 1,799 | 1,850 | 1,799 | 1,805 | 701,000 | 1,805 |
| 2000-09-27 | 1,804 | 1,814 | 1,790 | 1,804 | 890,000 | 1,804 |
| 2000-09-26 | 1,870 | 1,870 | 1,822 | 1,834 | 1,159,000 | 1,834 |
| 2000-09-25 | 1,905 | 1,921 | 1,870 | 1,874 | 958,000 | 1,874 |
| 2000-09-22 | 1,927 | 1,950 | 1,888 | 1,904 | 1,327,000 | 1,904 |
| 2000-09-21 | 1,935 | 2,015 | 1,930 | 1,987 | 2,040,000 | 1,987 |
| 2000-09-20 | 1,899 | 1,949 | 1,871 | 1,935 | 1,266,000 | 1,935 |
| 2000-09-19 | 1,880 | 1,890 | 1,854 | 1,887 | 847,000 | 1,887 |
| 2000-09-18 | 1,900 | 1,909 | 1,870 | 1,890 | 661,000 | 1,890 |
| 2000-09-14 | 1,910 | 1,930 | 1,910 | 1,917 | 552,000 | 1,917 |
| 2000-09-13 | 1,910 | 1,945 | 1,905 | 1,927 | 1,323,000 | 1,927 |
| 2000-09-12 | 1,903 | 1,925 | 1,896 | 1,917 | 951,000 | 1,917 |
| 2000-09-11 | 1,948 | 1,969 | 1,913 | 1,915 | 1,034,000 | 1,915 |
| 2000-09-08 | 1,970 | 1,990 | 1,968 | 1,978 | 1,422,000 | 1,978 |
| 2000-09-07 | 1,970 | 1,988 | 1,950 | 1,988 | 1,243,000 | 1,988 |
| 2000-09-06 | 1,970 | 2,010 | 1,960 | 2,010 | 1,905,000 | 2,010 |
| 2000-09-05 | 1,990 | 1,990 | 1,954 | 1,974 | 1,271,000 | 1,974 |
| 2000-09-04 | 1,939 | 1,989 | 1,930 | 1,969 | 1,008,000 | 1,969 |
| 2000-09-01 | 1,989 | 2,010 | 1,946 | 1,969 | 1,936,000 | 1,969 |
| 2000-08-31 | 1,928 | 1,976 | 1,928 | 1,929 | 1,599,000 | 1,929 |
| 2000-08-30 | 1,970 | 2,050 | 1,951 | 1,951 | 4,283,000 | 1,951 |
| 2000-08-29 | 1,969 | 2,000 | 1,947 | 2,000 | 3,460,000 | 2,000 |
| 2000-08-28 | 1,905 | 1,960 | 1,890 | 1,941 | 2,399,000 | 1,941 |
| 2000-08-25 | 1,880 | 1,910 | 1,880 | 1,894 | 1,222,000 | 1,894 |
| 2000-08-24 | 1,904 | 1,904 | 1,850 | 1,880 | 950,000 | 1,880 |
| 2000-08-23 | 1,891 | 1,924 | 1,890 | 1,905 | 1,697,000 | 1,905 |
| 2000-08-22 | 1,853 | 1,905 | 1,840 | 1,891 | 2,299,000 | 1,891 |
| 2000-08-21 | 1,870 | 1,898 | 1,868 | 1,869 | 648,000 | 1,869 |
| 2000-08-18 | 1,898 | 1,915 | 1,892 | 1,900 | 1,231,000 | 1,900 |
| 2000-08-17 | 1,900 | 1,918 | 1,871 | 1,871 | 1,249,000 | 1,871 |
| 2000-08-16 | 1,950 | 1,970 | 1,910 | 1,910 | 1,920,000 | 1,910 |
| 2000-08-15 | 1,890 | 1,955 | 1,880 | 1,936 | 4,427,000 | 1,936 |
| 2000-08-14 | 1,850 | 1,885 | 1,801 | 1,880 | 2,922,000 | 1,880 |
| 2000-08-11 | 1,710 | 1,829 | 1,701 | 1,820 | 3,873,000 | 1,820 |
| 2000-08-10 | 1,774 | 1,774 | 1,691 | 1,710 | 1,972,000 | 1,710 |
| 2000-08-09 | 1,781 | 1,782 | 1,745 | 1,754 | 1,074,000 | 1,754 |
| 2000-08-08 | 1,825 | 1,830 | 1,747 | 1,760 | 1,142,000 | 1,760 |
| 2000-08-07 | 1,774 | 1,810 | 1,770 | 1,795 | 769,000 | 1,795 |
| 2000-08-04 | 1,835 | 1,836 | 1,775 | 1,775 | 795,000 | 1,775 |
| 2000-08-03 | 1,849 | 1,875 | 1,799 | 1,830 | 1,318,000 | 1,830 |
| 2000-08-02 | 1,800 | 1,860 | 1,790 | 1,841 | 1,097,000 | 1,841 |
| 2000-08-01 | 1,768 | 1,779 | 1,740 | 1,776 | 981,000 | 1,776 |
| 2000-07-31 | 1,711 | 1,769 | 1,703 | 1,767 | 1,152,000 | 1,767 |
| 2000-07-28 | 1,835 | 1,835 | 1,760 | 1,775 | 1,059,000 | 1,775 |
| 2000-07-27 | 1,869 | 1,895 | 1,840 | 1,840 | 479,000 | 1,840 |
| 2000-07-26 | 1,860 | 1,917 | 1,854 | 1,899 | 833,000 | 1,899 |
| 2000-07-25 | 1,878 | 1,895 | 1,836 | 1,860 | 1,105,000 | 1,860 |
| 2000-07-24 | 1,930 | 1,940 | 1,866 | 1,938 | 1,360,000 | 1,938 |
| 2000-07-21 | 1,920 | 1,942 | 1,915 | 1,930 | 1,910,000 | 1,930 |
| 2000-07-19 | 1,855 | 1,920 | 1,855 | 1,900 | 2,087,000 | 1,900 |
| 2000-07-18 | 2,015 | 2,050 | 1,885 | 1,915 | 6,587,000 | 1,915 |
| 2000-07-17 | 1,930 | 2,000 | 1,900 | 1,968 | 6,535,000 | 1,968 |
| 2000-07-14 | 1,770 | 1,854 | 1,769 | 1,847 | 2,667,000 | 1,847 |
| 2000-07-13 | 1,750 | 1,780 | 1,733 | 1,760 | 910,000 | 1,760 |
| 2000-07-12 | 1,783 | 1,784 | 1,740 | 1,750 | 895,000 | 1,750 |
| 2000-07-11 | 1,800 | 1,818 | 1,786 | 1,794 | 631,000 | 1,794 |
| 2000-07-10 | 1,849 | 1,850 | 1,792 | 1,801 | 853,000 | 1,801 |
| 2000-07-07 | 1,800 | 1,845 | 1,776 | 1,820 | 1,870,000 | 1,820 |
| 2000-07-06 | 1,785 | 1,810 | 1,726 | 1,772 | 2,834,000 | 1,772 |
| 2000-07-05 | 1,824 | 1,848 | 1,803 | 1,810 | 2,160,000 | 1,810 |
| 2000-07-04 | 1,828 | 1,864 | 1,780 | 1,854 | 4,107,000 | 1,854 |
| 2000-07-03 | 1,701 | 1,834 | 1,690 | 1,798 | 6,663,000 | 1,798 |
| 2000-06-30 | 1,580 | 1,690 | 1,580 | 1,641 | 4,282,000 | 1,641 |
| 2000-06-29 | 1,640 | 1,640 | 1,568 | 1,578 | 3,150,000 | 1,578 |
| 2000-06-28 | 1,509 | 1,617 | 1,505 | 1,610 | 5,483,000 | 1,610 |
| 2000-06-27 | 1,440 | 1,522 | 1,440 | 1,509 | 5,484,000 | 1,509 |
| 2000-06-26 | 1,362 | 1,430 | 1,356 | 1,429 | 2,118,000 | 1,429 |
| 2000-06-23 | 1,353 | 1,377 | 1,353 | 1,363 | 894,000 | 1,363 |
| 2000-06-22 | 1,394 | 1,404 | 1,385 | 1,395 | 1,960,000 | 1,395 |
| 2000-06-21 | 1,370 | 1,401 | 1,370 | 1,395 | 2,658,000 | 1,395 |
| 2000-06-20 | 1,360 | 1,370 | 1,341 | 1,370 | 1,333,000 | 1,370 |
| 2000-06-19 | 1,336 | 1,364 | 1,330 | 1,350 | 3,427,000 | 1,350 |
| 2000-06-16 | 1,294 | 1,340 | 1,280 | 1,336 | 4,064,000 | 1,336 |
| 2000-06-15 | 1,280 | 1,289 | 1,249 | 1,260 | 1,441,000 | 1,260 |
| 2000-06-14 | 1,255 | 1,265 | 1,232 | 1,240 | 578,000 | 1,240 |
| 2000-06-13 | 1,287 | 1,287 | 1,255 | 1,265 | 339,000 | 1,265 |
| 2000-06-12 | 1,300 | 1,305 | 1,280 | 1,287 | 527,000 | 1,287 |
| 2000-06-09 | 1,273 | 1,306 | 1,267 | 1,293 | 1,244,000 | 1,293 |
| 2000-06-08 | 1,265 | 1,274 | 1,252 | 1,273 | 395,000 | 1,273 |
| 2000-06-07 | 1,245 | 1,267 | 1,244 | 1,267 | 503,000 | 1,267 |
| 2000-06-06 | 1,269 | 1,273 | 1,245 | 1,245 | 548,000 | 1,245 |
| 2000-06-05 | 1,270 | 1,285 | 1,244 | 1,250 | 1,005,000 | 1,250 |
| 2000-06-02 | 1,312 | 1,320 | 1,265 | 1,265 | 675,000 | 1,265 |
| 2000-06-01 | 1,281 | 1,303 | 1,276 | 1,294 | 746,000 | 1,294 |
| 2000-05-31 | 1,291 | 1,294 | 1,260 | 1,261 | 493,000 | 1,261 |
| 2000-05-30 | 1,267 | 1,290 | 1,265 | 1,265 | 611,000 | 1,265 |
| 2000-05-29 | 1,290 | 1,300 | 1,264 | 1,265 | 521,000 | 1,265 |
| 2000-05-26 | 1,312 | 1,312 | 1,280 | 1,289 | 433,000 | 1,289 |
| 2000-05-25 | 1,350 | 1,355 | 1,310 | 1,319 | 1,913,000 | 1,319 |
| 2000-05-24 | 1,300 | 1,347 | 1,280 | 1,330 | 1,970,000 | 1,330 |
| 2000-05-23 | 1,305 | 1,318 | 1,275 | 1,285 | 1,589,000 | 1,285 |
| 2000-05-22 | 1,271 | 1,303 | 1,231 | 1,303 | 1,888,000 | 1,303 |
| 2000-05-19 | 1,240 | 1,305 | 1,220 | 1,291 | 3,183,000 | 1,291 |
| 2000-05-18 | 1,200 | 1,230 | 1,184 | 1,228 | 851,000 | 1,228 |
| 2000-05-17 | 1,181 | 1,214 | 1,180 | 1,208 | 569,000 | 1,208 |
| 2000-05-16 | 1,161 | 1,191 | 1,161 | 1,181 | 229,000 | 1,181 |
| 2000-05-15 | 1,185 | 1,185 | 1,156 | 1,177 | 321,000 | 1,177 |
| 2000-05-12 | 1,189 | 1,205 | 1,185 | 1,190 | 891,000 | 1,190 |
| 2000-05-11 | 1,170 | 1,183 | 1,151 | 1,180 | 348,000 | 1,180 |
| 2000-05-10 | 1,165 | 1,180 | 1,150 | 1,175 | 436,000 | 1,175 |
| 2000-05-09 | 1,170 | 1,200 | 1,166 | 1,166 | 398,000 | 1,166 |
| 2000-05-08 | 1,170 | 1,191 | 1,165 | 1,169 | 541,000 | 1,169 |
| 2000-05-02 | 1,167 | 1,190 | 1,153 | 1,153 | 523,000 | 1,153 |
| 2000-05-01 | 1,145 | 1,155 | 1,115 | 1,127 | 343,000 | 1,127 |
| 2000-04-28 | 1,145 | 1,165 | 1,129 | 1,144 | 472,000 | 1,144 |
| 2000-04-27 | 1,149 | 1,166 | 1,140 | 1,156 | 535,000 | 1,156 |
| 2000-04-26 | 1,126 | 1,140 | 1,121 | 1,135 | 293,000 | 1,135 |
| 2000-04-25 | 1,101 | 1,121 | 1,090 | 1,121 | 1,924,000 | 1,121 |
| 2000-04-24 | 1,120 | 1,130 | 1,102 | 1,102 | 292,000 | 1,102 |
| 2000-04-21 | 1,178 | 1,178 | 1,125 | 1,141 | 183,000 | 1,141 |
| 2000-04-20 | 1,150 | 1,178 | 1,131 | 1,165 | 494,000 | 1,165 |
| 2000-04-19 | 1,150 | 1,150 | 1,140 | 1,150 | 227,000 | 1,150 |
| 2000-04-18 | 1,150 | 1,150 | 1,110 | 1,145 | 304,000 | 1,145 |
| 2000-04-17 | 1,092 | 1,133 | 1,090 | 1,090 | 610,000 | 1,090 |
| 2000-04-14 | 1,150 | 1,177 | 1,137 | 1,152 | 374,000 | 1,152 |
| 2000-04-13 | 1,218 | 1,218 | 1,190 | 1,190 | 465,000 | 1,190 |
| 2000-04-12 | 1,225 | 1,240 | 1,211 | 1,212 | 504,000 | 1,212 |
| 2000-04-11 | 1,210 | 1,225 | 1,201 | 1,218 | 547,000 | 1,218 |
| 2000-04-10 | 1,235 | 1,240 | 1,210 | 1,220 | 444,000 | 1,220 |
| 2000-04-07 | 1,192 | 1,254 | 1,192 | 1,240 | 1,520,000 | 1,240 |
| 2000-04-06 | 1,200 | 1,200 | 1,170 | 1,192 | 532,000 | 1,192 |
| 2000-04-05 | 1,198 | 1,210 | 1,184 | 1,199 | 930,000 | 1,199 |
| 2000-04-04 | 1,175 | 1,220 | 1,165 | 1,200 | 1,578,000 | 1,200 |
| 2000-04-03 | 1,175 | 1,175 | 1,130 | 1,160 | 1,213,000 | 1,160 |
| 2000-03-31 | 1,143 | 1,181 | 1,143 | 1,170 | 2,442,000 | 1,170 |
| 2000-03-30 | 1,065 | 1,140 | 1,060 | 1,135 | 1,186,000 | 1,135 |
| 2000-03-29 | 1,015 | 1,067 | 1,015 | 1,045 | 553,000 | 1,045 |
| 2000-03-28 | 1,026 | 1,030 | 1,007 | 1,010 | 213,000 | 1,010 |
| 2000-03-27 | 1,046 | 1,046 | 1,005 | 1,025 | 420,000 | 1,025 |
| 2000-03-24 | 1,020 | 1,040 | 1,012 | 1,021 | 513,000 | 1,021 |
| 2000-03-23 | 1,050 | 1,050 | 1,036 | 1,050 | 403,000 | 1,050 |
| 2000-03-22 | 1,060 | 1,060 | 1,045 | 1,050 | 313,000 | 1,050 |
| 2000-03-21 | 1,050 | 1,050 | 1,039 | 1,050 | 593,000 | 1,050 |
| 2000-03-17 | 1,050 | 1,058 | 995 | 1,039 | 365,000 | 1,039 |
| 2000-03-16 | 1,003 | 1,038 | 994 | 1,030 | 353,000 | 1,030 |
| 2000-03-15 | 989 | 993 | 975 | 993 | 340,000 | 993 |
| 2000-03-14 | 1,009 | 1,019 | 1,000 | 1,009 | 584,000 | 1,009 |
| 2000-03-13 | 1,067 | 1,067 | 980 | 999 | 424,000 | 999 |
| 2000-03-10 | 1,060 | 1,080 | 1,051 | 1,067 | 679,000 | 1,067 |
| 2000-03-09 | 1,045 | 1,056 | 1,027 | 1,035 | 273,000 | 1,035 |
| 2000-03-08 | 1,071 | 1,075 | 1,045 | 1,047 | 474,000 | 1,047 |
| 2000-03-07 | 1,100 | 1,111 | 1,081 | 1,090 | 315,000 | 1,090 |
| 2000-03-06 | 1,125 | 1,125 | 1,079 | 1,081 | 347,000 | 1,081 |
| 2000-03-03 | 1,144 | 1,160 | 1,099 | 1,125 | 328,000 | 1,125 |
| 2000-03-02 | 1,170 | 1,189 | 1,145 | 1,164 | 1,101,000 | 1,164 |
| 2000-03-01 | 1,074 | 1,192 | 1,073 | 1,162 | 1,416,000 | 1,162 |
| 2000-02-29 | 1,069 | 1,069 | 1,035 | 1,056 | 138,000 | 1,056 |
| 2000-02-28 | 1,040 | 1,070 | 1,035 | 1,070 | 180,000 | 1,070 |
| 2000-02-25 | 1,050 | 1,070 | 1,035 | 1,050 | 274,000 | 1,050 |
| 2000-02-24 | 1,006 | 1,060 | 999 | 1,040 | 484,000 | 1,040 |
| 2000-02-23 | 999 | 1,001 | 959 | 965 | 373,000 | 965 |
| 2000-02-22 | 1,011 | 1,013 | 990 | 991 | 202,000 | 991 |
| 2000-02-21 | 1,057 | 1,057 | 1,008 | 1,010 | 474,000 | 1,010 |
| 2000-02-18 | 1,065 | 1,065 | 1,007 | 1,054 | 517,000 | 1,054 |
| 2000-02-17 | 1,090 | 1,091 | 1,065 | 1,065 | 278,000 | 1,065 |
| 2000-02-16 | 1,082 | 1,082 | 1,065 | 1,077 | 265,000 | 1,077 |
| 2000-02-15 | 1,071 | 1,071 | 1,050 | 1,055 | 189,000 | 1,055 |
| 2000-02-14 | 1,002 | 1,074 | 1,002 | 1,061 | 434,000 | 1,061 |
| 2000-02-10 | 1,068 | 1,069 | 1,023 | 1,023 | 296,000 | 1,023 |
| 2000-02-09 | 1,086 | 1,099 | 1,065 | 1,069 | 415,000 | 1,069 |
| 2000-02-08 | 1,135 | 1,135 | 1,085 | 1,086 | 287,000 | 1,086 |
| 2000-02-07 | 1,163 | 1,170 | 1,106 | 1,107 | 421,000 | 1,107 |
| 2000-02-04 | 1,148 | 1,184 | 1,135 | 1,183 | 1,267,000 | 1,183 |
| 2000-02-03 | 1,130 | 1,150 | 1,123 | 1,126 | 619,000 | 1,126 |
| 2000-02-02 | 1,124 | 1,140 | 1,100 | 1,122 | 755,000 | 1,122 |
| 2000-02-01 | 1,068 | 1,115 | 1,056 | 1,100 | 842,000 | 1,100 |
| 2000-01-31 | 1,090 | 1,100 | 1,073 | 1,084 | 250,000 | 1,084 |
| 2000-01-28 | 1,118 | 1,118 | 1,095 | 1,095 | 477,000 | 1,095 |
| 2000-01-27 | 1,120 | 1,128 | 1,095 | 1,104 | 516,000 | 1,104 |
| 2000-01-26 | 1,120 | 1,138 | 1,110 | 1,115 | 1,099,000 | 1,115 |
| 2000-01-25 | 1,062 | 1,110 | 1,062 | 1,095 | 897,000 | 1,095 |
| 2000-01-24 | 1,072 | 1,080 | 1,036 | 1,062 | 626,000 | 1,062 |
| 2000-01-21 | 1,088 | 1,130 | 1,051 | 1,052 | 1,684,000 | 1,052 |
| 2000-01-20 | 1,035 | 1,097 | 1,015 | 1,080 | 2,600,000 | 1,080 |
| 2000-01-19 | 1,000 | 1,044 | 990 | 1,025 | 1,988,000 | 1,025 |
| 2000-01-18 | 965 | 1,020 | 960 | 980 | 835,000 | 980 |
| 2000-01-17 | 915 | 985 | 905 | 976 | 658,000 | 976 |
| 2000-01-14 | 879 | 905 | 869 | 885 | 408,000 | 885 |
| 2000-01-13 | 889 | 893 | 865 | 869 | 373,000 | 869 |
| 2000-01-12 | 888 | 908 | 875 | 880 | 204,000 | 880 |
| 2000-01-11 | 920 | 930 | 897 | 898 | 324,000 | 898 |
| 2000-01-07 | 895 | 910 | 894 | 910 | 397,000 | 910 |
| 2000-01-06 | 910 | 910 | 875 | 886 | 515,000 | 886 |
| 2000-01-05 | 910 | 918 | 890 | 907 | 519,000 | 907 |
| 2000-01-04 | 925 | 936 | 913 | 931 | 96,000 | 931 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
