5463 丸一鋼管(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 | 1,600 | 1,600 | 1,580 | 1,580 | 34,000 | 1,580 |
| 2000-12-28 | 1,585 | 1,600 | 1,585 | 1,600 | 6,000 | 1,600 |
| 2000-12-27 | 1,570 | 1,593 | 1,570 | 1,585 | 7,000 | 1,585 |
| 2000-12-26 | 1,600 | 1,600 | 1,595 | 1,599 | 49,000 | 1,599 |
| 2000-12-25 | 1,541 | 1,610 | 1,541 | 1,610 | 41,000 | 1,610 |
| 2000-12-22 | 1,517 | 1,556 | 1,499 | 1,540 | 24,000 | 1,540 |
| 2000-12-21 | 1,560 | 1,560 | 1,507 | 1,517 | 39,000 | 1,517 |
| 2000-12-20 | 1,574 | 1,580 | 1,560 | 1,560 | 31,000 | 1,560 |
| 2000-12-19 | 1,573 | 1,582 | 1,573 | 1,574 | 28,000 | 1,574 |
| 2000-12-18 | 1,565 | 1,615 | 1,565 | 1,603 | 36,000 | 1,603 |
| 2000-12-15 | 1,604 | 1,651 | 1,564 | 1,616 | 149,000 | 1,616 |
| 2000-12-14 | 1,580 | 1,609 | 1,551 | 1,551 | 73,000 | 1,551 |
| 2000-12-13 | 1,620 | 1,628 | 1,610 | 1,610 | 109,000 | 1,610 |
| 2000-12-12 | 1,674 | 1,679 | 1,635 | 1,640 | 73,000 | 1,640 |
| 2000-12-11 | 1,630 | 1,645 | 1,630 | 1,645 | 51,000 | 1,645 |
| 2000-12-08 | 1,630 | 1,649 | 1,630 | 1,638 | 125,000 | 1,638 |
| 2000-12-07 | 1,640 | 1,680 | 1,637 | 1,680 | 74,000 | 1,680 |
| 2000-12-06 | 1,673 | 1,675 | 1,640 | 1,640 | 74,000 | 1,640 |
| 2000-12-05 | 1,695 | 1,700 | 1,659 | 1,673 | 51,000 | 1,673 |
| 2000-12-04 | 1,694 | 1,697 | 1,683 | 1,695 | 144,000 | 1,695 |
| 2000-12-01 | 1,636 | 1,695 | 1,636 | 1,672 | 79,000 | 1,672 |
| 2000-11-30 | 1,577 | 1,640 | 1,560 | 1,630 | 89,000 | 1,630 |
| 2000-11-29 | 1,691 | 1,691 | 1,661 | 1,663 | 228,000 | 1,663 |
| 2000-11-28 | 1,619 | 1,696 | 1,619 | 1,695 | 133,000 | 1,695 |
| 2000-11-27 | 1,625 | 1,660 | 1,625 | 1,650 | 98,000 | 1,650 |
| 2000-11-24 | 1,620 | 1,640 | 1,599 | 1,625 | 37,000 | 1,625 |
| 2000-11-22 | 1,586 | 1,621 | 1,586 | 1,620 | 58,000 | 1,620 |
| 2000-11-21 | 1,565 | 1,620 | 1,565 | 1,620 | 16,000 | 1,620 |
| 2000-11-20 | 1,580 | 1,608 | 1,580 | 1,600 | 38,000 | 1,600 |
| 2000-11-17 | 1,621 | 1,622 | 1,620 | 1,621 | 52,000 | 1,621 |
| 2000-11-16 | 1,540 | 1,629 | 1,540 | 1,620 | 61,000 | 1,620 |
| 2000-11-15 | 1,531 | 1,580 | 1,531 | 1,570 | 123,000 | 1,570 |
| 2000-11-14 | 1,546 | 1,549 | 1,546 | 1,546 | 73,000 | 1,546 |
| 2000-11-13 | 1,588 | 1,593 | 1,587 | 1,593 | 8,000 | 1,593 |
| 2000-11-10 | 1,556 | 1,593 | 1,555 | 1,593 | 47,000 | 1,593 |
| 2000-11-09 | 1,546 | 1,580 | 1,530 | 1,555 | 179,000 | 1,555 |
| 2000-11-08 | 1,530 | 1,553 | 1,530 | 1,553 | 76,000 | 1,553 |
| 2000-11-07 | 1,593 | 1,593 | 1,579 | 1,593 | 34,000 | 1,593 |
| 2000-11-06 | 1,543 | 1,593 | 1,540 | 1,593 | 41,000 | 1,593 |
| 2000-11-02 | 1,598 | 1,628 | 1,598 | 1,603 | 43,000 | 1,603 |
| 2000-11-01 | 1,560 | 1,560 | 1,549 | 1,553 | 50,000 | 1,553 |
| 2000-10-31 | 1,530 | 1,549 | 1,530 | 1,549 | 19,000 | 1,549 |
| 2000-10-30 | 1,530 | 1,558 | 1,529 | 1,558 | 8,000 | 1,558 |
| 2000-10-27 | 1,530 | 1,575 | 1,530 | 1,539 | 31,000 | 1,539 |
| 2000-10-26 | 1,550 | 1,589 | 1,550 | 1,550 | 20,000 | 1,550 |
| 2000-10-25 | 1,601 | 1,601 | 1,550 | 1,550 | 19,000 | 1,550 |
| 2000-10-24 | 1,585 | 1,602 | 1,585 | 1,602 | 10,000 | 1,602 |
| 2000-10-23 | 1,648 | 1,648 | 1,580 | 1,585 | 36,000 | 1,585 |
| 2000-10-20 | 1,601 | 1,650 | 1,600 | 1,649 | 47,000 | 1,649 |
| 2000-10-19 | 1,617 | 1,652 | 1,587 | 1,652 | 178,000 | 1,652 |
| 2000-10-18 | 1,570 | 1,622 | 1,570 | 1,617 | 46,000 | 1,617 |
| 2000-10-17 | 1,645 | 1,645 | 1,630 | 1,645 | 41,000 | 1,645 |
| 2000-10-16 | 1,638 | 1,650 | 1,638 | 1,645 | 111,000 | 1,645 |
| 2000-10-13 | 1,570 | 1,630 | 1,562 | 1,630 | 160,000 | 1,630 |
| 2000-10-12 | 1,547 | 1,566 | 1,538 | 1,562 | 18,000 | 1,562 |
| 2000-10-11 | 1,550 | 1,550 | 1,530 | 1,540 | 35,000 | 1,540 |
| 2000-10-10 | 1,600 | 1,600 | 1,550 | 1,550 | 40,000 | 1,550 |
| 2000-10-06 | 1,579 | 1,620 | 1,568 | 1,620 | 91,000 | 1,620 |
| 2000-10-05 | 1,617 | 1,620 | 1,585 | 1,585 | 73,000 | 1,585 |
| 2000-10-04 | 1,601 | 1,618 | 1,598 | 1,617 | 74,000 | 1,617 |
| 2000-10-03 | 1,639 | 1,649 | 1,635 | 1,640 | 154,000 | 1,640 |
| 2000-10-02 | 1,611 | 1,660 | 1,611 | 1,639 | 82,000 | 1,639 |
| 2000-09-29 | 1,640 | 1,663 | 1,581 | 1,592 | 120,000 | 1,592 |
| 2000-09-28 | 1,600 | 1,655 | 1,600 | 1,650 | 142,000 | 1,650 |
| 2000-09-27 | 1,583 | 1,613 | 1,562 | 1,613 | 28,000 | 1,613 |
| 2000-09-26 | 1,580 | 1,594 | 1,557 | 1,573 | 93,000 | 1,573 |
| 2000-09-25 | 1,660 | 1,690 | 1,600 | 1,600 | 205,000 | 1,600 |
| 2000-09-22 | 1,650 | 1,670 | 1,630 | 1,664 | 506,000 | 1,664 |
| 2000-09-21 | 1,650 | 1,660 | 1,620 | 1,650 | 343,000 | 1,650 |
| 2000-09-20 | 1,590 | 1,679 | 1,590 | 1,679 | 269,000 | 1,679 |
| 2000-09-19 | 1,590 | 1,590 | 1,540 | 1,590 | 104,000 | 1,590 |
| 2000-09-18 | 1,544 | 1,600 | 1,544 | 1,598 | 85,000 | 1,598 |
| 2000-09-14 | 1,499 | 1,534 | 1,499 | 1,530 | 85,000 | 1,530 |
| 2000-09-13 | 1,495 | 1,540 | 1,495 | 1,517 | 110,000 | 1,517 |
| 2000-09-12 | 1,510 | 1,525 | 1,495 | 1,500 | 90,000 | 1,500 |
| 2000-09-11 | 1,535 | 1,535 | 1,480 | 1,480 | 167,000 | 1,480 |
| 2000-09-08 | 1,515 | 1,559 | 1,515 | 1,550 | 118,000 | 1,550 |
| 2000-09-07 | 1,525 | 1,525 | 1,480 | 1,519 | 59,000 | 1,519 |
| 2000-09-06 | 1,524 | 1,535 | 1,524 | 1,527 | 74,000 | 1,527 |
| 2000-09-05 | 1,518 | 1,523 | 1,516 | 1,520 | 119,000 | 1,520 |
| 2000-09-04 | 1,519 | 1,530 | 1,510 | 1,520 | 82,000 | 1,520 |
| 2000-09-01 | 1,530 | 1,532 | 1,520 | 1,520 | 158,000 | 1,520 |
| 2000-08-31 | 1,530 | 1,532 | 1,525 | 1,532 | 90,000 | 1,532 |
| 2000-08-30 | 1,520 | 1,535 | 1,515 | 1,530 | 103,000 | 1,530 |
| 2000-08-29 | 1,508 | 1,512 | 1,488 | 1,512 | 153,000 | 1,512 |
| 2000-08-28 | 1,498 | 1,509 | 1,490 | 1,509 | 67,000 | 1,509 |
| 2000-08-25 | 1,500 | 1,503 | 1,500 | 1,501 | 131,000 | 1,501 |
| 2000-08-24 | 1,460 | 1,510 | 1,460 | 1,485 | 114,000 | 1,485 |
| 2000-08-23 | 1,458 | 1,460 | 1,457 | 1,460 | 101,000 | 1,460 |
| 2000-08-22 | 1,450 | 1,468 | 1,440 | 1,468 | 156,000 | 1,468 |
| 2000-08-21 | 1,450 | 1,450 | 1,410 | 1,436 | 140,000 | 1,436 |
| 2000-08-18 | 1,424 | 1,458 | 1,424 | 1,450 | 182,000 | 1,450 |
| 2000-08-17 | 1,430 | 1,435 | 1,420 | 1,424 | 130,000 | 1,424 |
| 2000-08-16 | 1,416 | 1,425 | 1,415 | 1,425 | 119,000 | 1,425 |
| 2000-08-15 | 1,426 | 1,426 | 1,410 | 1,425 | 110,000 | 1,425 |
| 2000-08-14 | 1,391 | 1,400 | 1,365 | 1,400 | 73,000 | 1,400 |
| 2000-08-11 | 1,350 | 1,390 | 1,349 | 1,390 | 217,000 | 1,390 |
| 2000-08-10 | 1,338 | 1,350 | 1,325 | 1,348 | 176,000 | 1,348 |
| 2000-08-09 | 1,346 | 1,350 | 1,338 | 1,338 | 128,000 | 1,338 |
| 2000-08-08 | 1,325 | 1,340 | 1,318 | 1,326 | 297,000 | 1,326 |
| 2000-08-07 | 1,340 | 1,340 | 1,330 | 1,338 | 76,000 | 1,338 |
| 2000-08-04 | 1,307 | 1,320 | 1,251 | 1,280 | 218,000 | 1,280 |
| 2000-08-03 | 1,330 | 1,330 | 1,310 | 1,322 | 61,000 | 1,322 |
| 2000-08-02 | 1,335 | 1,335 | 1,326 | 1,330 | 114,000 | 1,330 |
| 2000-08-01 | 1,330 | 1,349 | 1,330 | 1,349 | 142,000 | 1,349 |
| 2000-07-31 | 1,300 | 1,330 | 1,300 | 1,330 | 161,000 | 1,330 |
| 2000-07-28 | 1,290 | 1,308 | 1,280 | 1,282 | 94,000 | 1,282 |
| 2000-07-27 | 1,320 | 1,320 | 1,300 | 1,310 | 82,000 | 1,310 |
| 2000-07-26 | 1,275 | 1,310 | 1,274 | 1,305 | 58,000 | 1,305 |
| 2000-07-25 | 1,250 | 1,277 | 1,250 | 1,277 | 81,000 | 1,277 |
| 2000-07-24 | 1,270 | 1,270 | 1,251 | 1,252 | 38,000 | 1,252 |
| 2000-07-21 | 1,250 | 1,273 | 1,250 | 1,251 | 85,000 | 1,251 |
| 2000-07-19 | 1,300 | 1,300 | 1,250 | 1,250 | 112,000 | 1,250 |
| 2000-07-18 | 1,328 | 1,328 | 1,303 | 1,305 | 78,000 | 1,305 |
| 2000-07-17 | 1,330 | 1,330 | 1,308 | 1,308 | 144,000 | 1,308 |
| 2000-07-14 | 1,320 | 1,330 | 1,305 | 1,308 | 83,000 | 1,308 |
| 2000-07-13 | 1,329 | 1,329 | 1,315 | 1,320 | 32,000 | 1,320 |
| 2000-07-12 | 1,330 | 1,334 | 1,325 | 1,330 | 71,000 | 1,330 |
| 2000-07-11 | 1,314 | 1,330 | 1,314 | 1,325 | 39,000 | 1,325 |
| 2000-07-10 | 1,334 | 1,335 | 1,327 | 1,334 | 53,000 | 1,334 |
| 2000-07-07 | 1,350 | 1,350 | 1,324 | 1,335 | 54,000 | 1,335 |
| 2000-07-06 | 1,309 | 1,345 | 1,309 | 1,340 | 106,000 | 1,340 |
| 2000-07-05 | 1,350 | 1,350 | 1,345 | 1,349 | 126,000 | 1,349 |
| 2000-07-04 | 1,404 | 1,404 | 1,350 | 1,365 | 171,000 | 1,365 |
| 2000-07-03 | 1,345 | 1,400 | 1,345 | 1,400 | 109,000 | 1,400 |
| 2000-06-30 | 1,348 | 1,348 | 1,321 | 1,345 | 38,000 | 1,345 |
| 2000-06-29 | 1,330 | 1,350 | 1,330 | 1,349 | 81,000 | 1,349 |
| 2000-06-28 | 1,319 | 1,340 | 1,319 | 1,340 | 99,000 | 1,340 |
| 2000-06-27 | 1,300 | 1,320 | 1,300 | 1,320 | 40,000 | 1,320 |
| 2000-06-26 | 1,277 | 1,318 | 1,276 | 1,314 | 43,000 | 1,314 |
| 2000-06-23 | 1,305 | 1,326 | 1,271 | 1,271 | 85,000 | 1,271 |
| 2000-06-22 | 1,325 | 1,325 | 1,310 | 1,324 | 73,000 | 1,324 |
| 2000-06-21 | 1,309 | 1,322 | 1,307 | 1,316 | 59,000 | 1,316 |
| 2000-06-20 | 1,304 | 1,305 | 1,286 | 1,304 | 35,000 | 1,304 |
| 2000-06-19 | 1,296 | 1,305 | 1,286 | 1,291 | 45,000 | 1,291 |
| 2000-06-16 | 1,310 | 1,310 | 1,286 | 1,296 | 105,000 | 1,296 |
| 2000-06-15 | 1,310 | 1,310 | 1,286 | 1,286 | 36,000 | 1,286 |
| 2000-06-14 | 1,290 | 1,310 | 1,290 | 1,309 | 105,000 | 1,309 |
| 2000-06-13 | 1,262 | 1,285 | 1,261 | 1,274 | 56,000 | 1,274 |
| 2000-06-12 | 1,270 | 1,290 | 1,249 | 1,251 | 68,000 | 1,251 |
| 2000-06-09 | 1,249 | 1,259 | 1,246 | 1,251 | 124,000 | 1,251 |
| 2000-06-08 | 1,245 | 1,254 | 1,239 | 1,245 | 76,000 | 1,245 |
| 2000-06-07 | 1,269 | 1,270 | 1,245 | 1,245 | 46,000 | 1,245 |
| 2000-06-06 | 1,270 | 1,270 | 1,255 | 1,270 | 47,000 | 1,270 |
| 2000-06-05 | 1,260 | 1,260 | 1,248 | 1,250 | 63,000 | 1,250 |
| 2000-06-02 | 1,270 | 1,280 | 1,250 | 1,280 | 105,000 | 1,280 |
| 2000-06-01 | 1,250 | 1,256 | 1,249 | 1,253 | 74,000 | 1,253 |
| 2000-05-31 | 1,251 | 1,270 | 1,216 | 1,217 | 99,000 | 1,217 |
| 2000-05-30 | 1,280 | 1,290 | 1,270 | 1,276 | 60,000 | 1,276 |
| 2000-05-29 | 1,300 | 1,300 | 1,277 | 1,280 | 29,000 | 1,280 |
| 2000-05-26 | 1,300 | 1,300 | 1,281 | 1,287 | 85,000 | 1,287 |
| 2000-05-25 | 1,265 | 1,275 | 1,236 | 1,255 | 106,000 | 1,255 |
| 2000-05-24 | 1,291 | 1,305 | 1,263 | 1,305 | 149,000 | 1,305 |
| 2000-05-23 | 1,290 | 1,291 | 1,276 | 1,280 | 102,000 | 1,280 |
| 2000-05-22 | 1,310 | 1,310 | 1,283 | 1,289 | 38,000 | 1,289 |
| 2000-05-19 | 1,273 | 1,290 | 1,273 | 1,290 | 84,000 | 1,290 |
| 2000-05-18 | 1,326 | 1,326 | 1,270 | 1,270 | 105,000 | 1,270 |
| 2000-05-17 | 1,320 | 1,326 | 1,290 | 1,326 | 71,000 | 1,326 |
| 2000-05-16 | 1,297 | 1,320 | 1,290 | 1,320 | 131,000 | 1,320 |
| 2000-05-15 | 1,295 | 1,297 | 1,289 | 1,289 | 129,000 | 1,289 |
| 2000-05-12 | 1,285 | 1,290 | 1,280 | 1,285 | 112,000 | 1,285 |
| 2000-05-11 | 1,281 | 1,286 | 1,280 | 1,280 | 106,000 | 1,280 |
| 2000-05-10 | 1,293 | 1,300 | 1,276 | 1,300 | 86,000 | 1,300 |
| 2000-05-09 | 1,280 | 1,300 | 1,265 | 1,300 | 94,000 | 1,300 |
| 2000-05-08 | 1,285 | 1,285 | 1,273 | 1,280 | 65,000 | 1,280 |
| 2000-05-02 | 1,300 | 1,300 | 1,277 | 1,290 | 63,000 | 1,290 |
| 2000-05-01 | 1,275 | 1,300 | 1,250 | 1,300 | 121,000 | 1,300 |
| 2000-04-28 | 1,251 | 1,270 | 1,250 | 1,263 | 135,000 | 1,263 |
| 2000-04-27 | 1,260 | 1,260 | 1,225 | 1,225 | 83,000 | 1,225 |
| 2000-04-26 | 1,286 | 1,286 | 1,240 | 1,260 | 52,000 | 1,260 |
| 2000-04-25 | 1,261 | 1,261 | 1,250 | 1,260 | 44,000 | 1,260 |
| 2000-04-24 | 1,290 | 1,299 | 1,228 | 1,261 | 25,000 | 1,261 |
| 2000-04-21 | 1,310 | 1,310 | 1,206 | 1,210 | 28,000 | 1,210 |
| 2000-04-20 | 1,279 | 1,320 | 1,279 | 1,307 | 116,000 | 1,307 |
| 2000-04-19 | 1,299 | 1,300 | 1,276 | 1,299 | 84,000 | 1,299 |
| 2000-04-18 | 1,261 | 1,295 | 1,241 | 1,295 | 86,000 | 1,295 |
| 2000-04-17 | 1,225 | 1,230 | 1,190 | 1,221 | 108,000 | 1,221 |
| 2000-04-14 | 1,213 | 1,232 | 1,205 | 1,232 | 47,000 | 1,232 |
| 2000-04-13 | 1,205 | 1,213 | 1,195 | 1,213 | 61,000 | 1,213 |
| 2000-04-12 | 1,205 | 1,205 | 1,200 | 1,205 | 68,000 | 1,205 |
| 2000-04-11 | 1,155 | 1,193 | 1,155 | 1,193 | 130,000 | 1,193 |
| 2000-04-10 | 1,240 | 1,240 | 1,215 | 1,215 | 62,000 | 1,215 |
| 2000-04-07 | 1,240 | 1,251 | 1,233 | 1,233 | 53,000 | 1,233 |
| 2000-04-06 | 1,300 | 1,300 | 1,228 | 1,231 | 46,000 | 1,231 |
| 2000-04-05 | 1,290 | 1,300 | 1,288 | 1,288 | 110,000 | 1,288 |
| 2000-04-04 | 1,310 | 1,310 | 1,290 | 1,300 | 61,000 | 1,300 |
| 2000-04-03 | 1,248 | 1,270 | 1,230 | 1,270 | 47,000 | 1,270 |
| 2000-03-31 | 1,220 | 1,240 | 1,220 | 1,228 | 40,000 | 1,228 |
| 2000-03-30 | 1,222 | 1,260 | 1,220 | 1,231 | 52,000 | 1,231 |
| 2000-03-29 | 1,221 | 1,240 | 1,220 | 1,223 | 37,000 | 1,223 |
| 2000-03-28 | 1,219 | 1,231 | 1,202 | 1,220 | 64,000 | 1,220 |
| 2000-03-27 | 1,229 | 1,229 | 1,190 | 1,219 | 106,000 | 1,219 |
| 2000-03-24 | 1,170 | 1,243 | 1,170 | 1,209 | 165,000 | 1,209 |
| 2000-03-23 | 1,210 | 1,210 | 1,204 | 1,210 | 51,000 | 1,210 |
| 2000-03-22 | 1,189 | 1,250 | 1,185 | 1,210 | 89,000 | 1,210 |
| 2000-03-21 | 1,120 | 1,185 | 1,120 | 1,175 | 88,000 | 1,175 |
| 2000-03-17 | 1,118 | 1,120 | 1,114 | 1,120 | 127,000 | 1,120 |
| 2000-03-16 | 1,111 | 1,118 | 1,105 | 1,118 | 105,000 | 1,118 |
| 2000-03-15 | 1,111 | 1,118 | 1,110 | 1,115 | 161,000 | 1,115 |
| 2000-03-14 | 1,115 | 1,115 | 1,105 | 1,114 | 101,000 | 1,114 |
| 2000-03-13 | 1,115 | 1,119 | 1,106 | 1,118 | 78,000 | 1,118 |
| 2000-03-10 | 1,097 | 1,120 | 1,097 | 1,120 | 160,000 | 1,120 |
| 2000-03-09 | 1,100 | 1,120 | 1,100 | 1,114 | 44,000 | 1,114 |
| 2000-03-08 | 1,130 | 1,135 | 1,100 | 1,100 | 86,000 | 1,100 |
| 2000-03-07 | 1,140 | 1,144 | 1,131 | 1,144 | 80,000 | 1,144 |
| 2000-03-06 | 1,139 | 1,153 | 1,139 | 1,140 | 128,000 | 1,140 |
| 2000-03-03 | 1,122 | 1,140 | 1,122 | 1,131 | 63,000 | 1,131 |
| 2000-03-02 | 1,145 | 1,145 | 1,132 | 1,132 | 47,000 | 1,132 |
| 2000-03-01 | 1,124 | 1,145 | 1,100 | 1,102 | 64,000 | 1,102 |
| 2000-02-29 | 1,110 | 1,130 | 1,110 | 1,128 | 59,000 | 1,128 |
| 2000-02-28 | 1,148 | 1,148 | 1,110 | 1,120 | 23,000 | 1,120 |
| 2000-02-25 | 1,139 | 1,140 | 1,103 | 1,103 | 41,000 | 1,103 |
| 2000-02-24 | 1,150 | 1,169 | 1,121 | 1,149 | 27,000 | 1,149 |
| 2000-02-23 | 1,100 | 1,120 | 1,100 | 1,120 | 74,000 | 1,120 |
| 2000-02-22 | 1,144 | 1,144 | 1,100 | 1,100 | 138,000 | 1,100 |
| 2000-02-21 | 1,102 | 1,113 | 1,102 | 1,104 | 75,000 | 1,104 |
| 2000-02-18 | 1,158 | 1,159 | 1,101 | 1,101 | 116,000 | 1,101 |
| 2000-02-17 | 1,200 | 1,200 | 1,170 | 1,200 | 91,000 | 1,200 |
| 2000-02-16 | 1,170 | 1,172 | 1,170 | 1,171 | 78,000 | 1,171 |
| 2000-02-15 | 1,171 | 1,172 | 1,170 | 1,170 | 459,000 | 1,170 |
| 2000-02-14 | 1,180 | 1,186 | 1,175 | 1,185 | 93,000 | 1,185 |
| 2000-02-10 | 1,190 | 1,195 | 1,190 | 1,191 | 105,000 | 1,191 |
| 2000-02-09 | 1,199 | 1,203 | 1,199 | 1,199 | 93,000 | 1,199 |
| 2000-02-08 | 1,190 | 1,200 | 1,190 | 1,200 | 98,000 | 1,200 |
| 2000-02-07 | 1,209 | 1,230 | 1,195 | 1,202 | 63,000 | 1,202 |
| 2000-02-04 | 1,180 | 1,200 | 1,180 | 1,190 | 115,000 | 1,190 |
| 2000-02-03 | 1,173 | 1,230 | 1,173 | 1,174 | 70,000 | 1,174 |
| 2000-02-02 | 1,155 | 1,179 | 1,155 | 1,168 | 117,000 | 1,168 |
| 2000-02-01 | 1,220 | 1,220 | 1,151 | 1,155 | 111,000 | 1,155 |
| 2000-01-31 | 1,200 | 1,211 | 1,199 | 1,202 | 67,000 | 1,202 |
| 2000-01-28 | 1,240 | 1,250 | 1,225 | 1,225 | 39,000 | 1,225 |
| 2000-01-27 | 1,286 | 1,310 | 1,270 | 1,270 | 23,000 | 1,270 |
| 2000-01-26 | 1,310 | 1,310 | 1,289 | 1,300 | 134,000 | 1,300 |
| 2000-01-25 | 1,310 | 1,310 | 1,295 | 1,300 | 82,000 | 1,300 |
| 2000-01-24 | 1,290 | 1,312 | 1,290 | 1,301 | 41,000 | 1,301 |
| 2000-01-21 | 1,290 | 1,320 | 1,290 | 1,320 | 93,000 | 1,320 |
| 2000-01-20 | 1,300 | 1,330 | 1,290 | 1,330 | 114,000 | 1,330 |
| 2000-01-19 | 1,270 | 1,280 | 1,261 | 1,276 | 83,000 | 1,276 |
| 2000-01-18 | 1,250 | 1,260 | 1,250 | 1,250 | 72,000 | 1,250 |
| 2000-01-17 | 1,250 | 1,250 | 1,205 | 1,230 | 74,000 | 1,230 |
| 2000-01-14 | 1,145 | 1,186 | 1,142 | 1,178 | 92,000 | 1,178 |
| 2000-01-13 | 1,142 | 1,150 | 1,135 | 1,150 | 19,000 | 1,150 |
| 2000-01-12 | 1,125 | 1,184 | 1,125 | 1,155 | 87,000 | 1,155 |
| 2000-01-11 | 1,197 | 1,197 | 1,120 | 1,120 | 17,000 | 1,120 |
| 2000-01-07 | 1,100 | 1,109 | 1,080 | 1,097 | 85,000 | 1,097 |
| 2000-01-06 | 1,121 | 1,200 | 1,108 | 1,110 | 34,000 | 1,110 |
| 2000-01-05 | 1,110 | 1,111 | 1,100 | 1,100 | 57,000 | 1,100 |
| 2000-01-04 | 1,150 | 1,150 | 1,110 | 1,110 | 25,000 | 1,110 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株