5801 古河電気工業(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 | 2,040 | 2,050 | 1,981 | 1,995 | 1,357,000 | 19,950 |
| 2000-12-28 | 2,115 | 2,130 | 2,035 | 2,040 | 2,094,000 | 20,400 |
| 2000-12-27 | 2,180 | 2,180 | 1,980 | 2,065 | 5,015,000 | 20,650 |
| 2000-12-26 | 2,220 | 2,220 | 2,160 | 2,195 | 2,135,000 | 21,950 |
| 2000-12-25 | 2,280 | 2,295 | 2,160 | 2,255 | 3,763,000 | 22,550 |
| 2000-12-22 | 2,130 | 2,210 | 2,110 | 2,200 | 6,788,000 | 22,000 |
| 2000-12-21 | 2,110 | 2,190 | 1,950 | 2,050 | 7,697,000 | 20,500 |
| 2000-12-20 | 2,440 | 2,460 | 2,330 | 2,350 | 7,523,000 | 23,500 |
| 2000-12-19 | 2,660 | 2,690 | 2,590 | 2,600 | 2,486,000 | 26,000 |
| 2000-12-18 | 2,720 | 2,735 | 2,675 | 2,695 | 2,386,000 | 26,950 |
| 2000-12-15 | 2,800 | 2,850 | 2,760 | 2,760 | 2,035,000 | 27,600 |
| 2000-12-14 | 2,860 | 2,890 | 2,850 | 2,875 | 1,532,000 | 28,750 |
| 2000-12-13 | 2,925 | 2,940 | 2,875 | 2,940 | 1,231,000 | 29,400 |
| 2000-12-12 | 2,940 | 2,940 | 2,875 | 2,925 | 2,846,000 | 29,250 |
| 2000-12-11 | 2,850 | 2,940 | 2,850 | 2,940 | 3,309,000 | 29,400 |
| 2000-12-08 | 2,830 | 2,850 | 2,810 | 2,830 | 3,802,000 | 28,300 |
| 2000-12-07 | 2,770 | 2,785 | 2,750 | 2,770 | 2,384,000 | 27,700 |
| 2000-12-06 | 2,815 | 2,850 | 2,800 | 2,830 | 5,745,000 | 28,300 |
| 2000-12-05 | 2,790 | 2,810 | 2,665 | 2,695 | 1,868,000 | 26,950 |
| 2000-12-04 | 2,750 | 2,790 | 2,675 | 2,790 | 2,265,000 | 27,900 |
| 2000-12-01 | 2,620 | 2,730 | 2,600 | 2,660 | 5,100,000 | 26,600 |
| 2000-11-30 | 2,580 | 2,775 | 2,520 | 2,660 | 4,168,000 | 26,600 |
| 2000-11-29 | 2,650 | 2,690 | 2,630 | 2,660 | 1,707,000 | 26,600 |
| 2000-11-28 | 2,800 | 2,820 | 2,710 | 2,730 | 1,955,000 | 27,300 |
| 2000-11-27 | 2,620 | 2,840 | 2,615 | 2,840 | 3,379,000 | 28,400 |
| 2000-11-24 | 2,510 | 2,580 | 2,490 | 2,540 | 2,696,000 | 25,400 |
| 2000-11-22 | 2,605 | 2,640 | 2,515 | 2,570 | 3,309,000 | 25,700 |
| 2000-11-21 | 2,650 | 2,670 | 2,555 | 2,595 | 5,232,000 | 25,950 |
| 2000-11-20 | 2,790 | 2,790 | 2,685 | 2,715 | 1,897,000 | 27,150 |
| 2000-11-17 | 2,850 | 2,870 | 2,725 | 2,790 | 4,157,000 | 27,900 |
| 2000-11-16 | 2,975 | 2,980 | 2,885 | 2,945 | 1,643,000 | 29,450 |
| 2000-11-15 | 2,990 | 3,000 | 2,900 | 2,935 | 2,668,000 | 29,350 |
| 2000-11-14 | 2,870 | 2,925 | 2,820 | 2,870 | 2,815,000 | 28,700 |
| 2000-11-13 | 2,780 | 2,840 | 2,760 | 2,840 | 3,171,000 | 28,400 |
| 2000-11-10 | 2,960 | 3,000 | 2,925 | 2,940 | 3,036,000 | 29,400 |
| 2000-11-09 | 2,990 | 3,070 | 2,990 | 3,010 | 5,231,000 | 30,100 |
| 2000-11-08 | 3,160 | 3,310 | 3,090 | 3,090 | 4,372,000 | 30,900 |
| 2000-11-07 | 3,170 | 3,240 | 3,130 | 3,170 | 4,258,000 | 31,700 |
| 2000-11-06 | 3,150 | 3,230 | 3,130 | 3,220 | 4,151,000 | 32,200 |
| 2000-11-02 | 3,100 | 3,130 | 2,990 | 3,050 | 4,165,000 | 30,500 |
| 2000-11-01 | 3,080 | 3,190 | 3,040 | 3,150 | 8,080,000 | 31,500 |
| 2000-10-31 | 2,840 | 2,870 | 2,710 | 2,870 | 2,929,000 | 28,700 |
| 2000-10-30 | 2,900 | 2,910 | 2,780 | 2,855 | 4,825,000 | 28,550 |
| 2000-10-27 | 2,880 | 2,955 | 2,790 | 2,860 | 10,776,000 | 28,600 |
| 2000-10-26 | 2,590 | 2,720 | 2,550 | 2,680 | 23,457,000 | 26,800 |
| 2000-10-25 | 3,100 | 3,150 | 3,050 | 3,050 | 11,607,000 | 30,500 |
| 2000-10-24 | 3,610 | 3,680 | 3,530 | 3,550 | 7,097,000 | 35,500 |
| 2000-10-23 | 3,530 | 3,710 | 3,480 | 3,610 | 12,048,000 | 36,100 |
| 2000-10-20 | 3,320 | 3,510 | 3,310 | 3,480 | 13,705,000 | 34,800 |
| 2000-10-19 | 3,150 | 3,230 | 3,100 | 3,120 | 5,051,000 | 31,200 |
| 2000-10-18 | 3,160 | 3,170 | 3,010 | 3,110 | 8,242,000 | 31,100 |
| 2000-10-17 | 3,010 | 3,200 | 3,000 | 3,110 | 12,890,000 | 31,100 |
| 2000-10-16 | 2,900 | 2,910 | 2,810 | 2,820 | 3,275,000 | 28,200 |
| 2000-10-13 | 2,630 | 2,770 | 2,625 | 2,760 | 3,353,000 | 27,600 |
| 2000-10-12 | 2,630 | 2,800 | 2,630 | 2,670 | 8,612,000 | 26,700 |
| 2000-10-11 | 2,980 | 2,990 | 2,710 | 2,790 | 6,715,000 | 27,900 |
| 2000-10-10 | 3,120 | 3,220 | 3,070 | 3,100 | 2,824,000 | 31,000 |
| 2000-10-06 | 3,110 | 3,220 | 3,090 | 3,220 | 2,389,000 | 32,200 |
| 2000-10-05 | 3,240 | 3,280 | 3,090 | 3,120 | 4,160,000 | 31,200 |
| 2000-10-04 | 3,160 | 3,270 | 3,110 | 3,220 | 4,587,000 | 32,200 |
| 2000-10-03 | 3,080 | 3,210 | 3,040 | 3,180 | 6,926,000 | 31,800 |
| 2000-10-02 | 2,945 | 3,030 | 2,875 | 3,030 | 4,586,000 | 30,300 |
| 2000-09-29 | 3,040 | 3,070 | 2,980 | 2,985 | 5,791,000 | 29,850 |
| 2000-09-28 | 2,800 | 2,985 | 2,800 | 2,915 | 7,427,000 | 29,150 |
| 2000-09-27 | 2,715 | 2,845 | 2,685 | 2,800 | 3,846,000 | 28,000 |
| 2000-09-26 | 2,800 | 2,830 | 2,770 | 2,795 | 2,102,000 | 27,950 |
| 2000-09-25 | 2,825 | 2,830 | 2,720 | 2,790 | 2,978,000 | 27,900 |
| 2000-09-22 | 2,680 | 2,710 | 2,615 | 2,665 | 3,841,000 | 26,650 |
| 2000-09-21 | 2,850 | 2,895 | 2,820 | 2,840 | 3,468,000 | 28,400 |
| 2000-09-20 | 2,780 | 2,900 | 2,765 | 2,895 | 7,789,000 | 28,950 |
| 2000-09-19 | 2,715 | 2,725 | 2,595 | 2,700 | 8,895,000 | 27,000 |
| 2000-09-18 | 2,870 | 2,900 | 2,790 | 2,875 | 4,316,000 | 28,750 |
| 2000-09-14 | 2,995 | 3,070 | 2,845 | 2,900 | 8,218,000 | 29,000 |
| 2000-09-13 | 3,090 | 3,100 | 2,910 | 2,990 | 12,042,000 | 29,900 |
| 2000-09-12 | 3,260 | 3,300 | 3,100 | 3,170 | 6,473,000 | 31,700 |
| 2000-09-11 | 3,380 | 3,480 | 3,270 | 3,310 | 4,211,000 | 33,100 |
| 2000-09-08 | 3,400 | 3,460 | 3,350 | 3,460 | 5,703,000 | 34,600 |
| 2000-09-07 | 3,370 | 3,370 | 3,240 | 3,250 | 3,673,000 | 32,500 |
| 2000-09-06 | 3,280 | 3,430 | 3,270 | 3,400 | 5,111,000 | 34,000 |
| 2000-09-05 | 3,430 | 3,470 | 3,300 | 3,300 | 6,197,000 | 33,000 |
| 2000-09-04 | 3,600 | 3,620 | 3,480 | 3,530 | 2,383,000 | 35,300 |
| 2000-09-01 | 3,630 | 3,700 | 3,520 | 3,580 | 12,993,000 | 35,800 |
| 2000-08-31 | 3,370 | 3,440 | 3,350 | 3,430 | 3,012,000 | 34,300 |
| 2000-08-30 | 3,430 | 3,470 | 3,350 | 3,370 | 3,701,000 | 33,700 |
| 2000-08-29 | 3,390 | 3,560 | 3,390 | 3,470 | 15,411,000 | 34,700 |
| 2000-08-28 | 3,130 | 3,370 | 3,090 | 3,340 | 8,647,000 | 33,400 |
| 2000-08-25 | 3,130 | 3,150 | 3,030 | 3,080 | 4,524,000 | 30,800 |
| 2000-08-24 | 3,160 | 3,170 | 3,060 | 3,080 | 7,797,000 | 30,800 |
| 2000-08-23 | 3,320 | 3,330 | 3,240 | 3,260 | 5,515,000 | 32,600 |
| 2000-08-22 | 3,370 | 3,420 | 3,300 | 3,370 | 4,432,000 | 33,700 |
| 2000-08-21 | 3,490 | 3,500 | 3,410 | 3,420 | 4,771,000 | 34,200 |
| 2000-08-18 | 3,450 | 3,520 | 3,420 | 3,450 | 5,340,000 | 34,500 |
| 2000-08-17 | 3,340 | 3,530 | 3,330 | 3,400 | 7,299,000 | 34,000 |
| 2000-08-16 | 3,470 | 3,470 | 3,350 | 3,390 | 5,971,000 | 33,900 |
| 2000-08-15 | 3,310 | 3,510 | 3,280 | 3,500 | 12,757,000 | 35,000 |
| 2000-08-14 | 3,170 | 3,250 | 3,170 | 3,220 | 3,741,000 | 32,200 |
| 2000-08-11 | 3,100 | 3,180 | 3,080 | 3,120 | 3,417,000 | 31,200 |
| 2000-08-10 | 3,110 | 3,230 | 3,100 | 3,140 | 3,717,000 | 31,400 |
| 2000-08-09 | 3,030 | 3,170 | 2,985 | 3,130 | 4,622,000 | 31,300 |
| 2000-08-08 | 3,210 | 3,220 | 3,070 | 3,120 | 2,570,000 | 31,200 |
| 2000-08-07 | 3,120 | 3,230 | 3,110 | 3,180 | 3,405,000 | 31,800 |
| 2000-08-04 | 3,160 | 3,190 | 3,020 | 3,070 | 7,833,000 | 30,700 |
| 2000-08-03 | 3,370 | 3,400 | 3,170 | 3,210 | 6,977,000 | 32,100 |
| 2000-08-02 | 3,290 | 3,480 | 3,280 | 3,370 | 13,919,000 | 33,700 |
| 2000-08-01 | 3,060 | 3,290 | 3,040 | 3,240 | 11,206,000 | 32,400 |
| 2000-07-31 | 3,000 | 3,010 | 2,875 | 2,985 | 5,151,000 | 29,850 |
| 2000-07-28 | 2,940 | 3,010 | 2,860 | 3,000 | 8,032,000 | 30,000 |
| 2000-07-27 | 3,090 | 3,230 | 3,030 | 3,030 | 13,029,000 | 30,300 |
| 2000-07-26 | 3,000 | 3,160 | 2,950 | 3,140 | 10,879,000 | 31,400 |
| 2000-07-25 | 2,915 | 3,030 | 2,870 | 2,975 | 7,089,000 | 29,750 |
| 2000-07-24 | 3,090 | 3,100 | 2,930 | 2,945 | 6,538,000 | 29,450 |
| 2000-07-21 | 3,170 | 3,240 | 3,070 | 3,130 | 15,159,000 | 31,300 |
| 2000-07-19 | 2,730 | 2,940 | 2,650 | 2,900 | 8,345,000 | 29,000 |
| 2000-07-18 | 3,000 | 3,000 | 2,755 | 2,810 | 8,470,000 | 28,100 |
| 2000-07-17 | 3,080 | 3,210 | 2,995 | 3,010 | 8,042,000 | 30,100 |
| 2000-07-14 | 2,800 | 3,030 | 2,775 | 2,960 | 10,649,000 | 29,600 |
| 2000-07-13 | 2,715 | 2,780 | 2,650 | 2,750 | 7,739,000 | 27,500 |
| 2000-07-12 | 2,500 | 2,690 | 2,500 | 2,675 | 5,582,000 | 26,750 |
| 2000-07-11 | 2,565 | 2,660 | 2,480 | 2,500 | 7,798,000 | 25,000 |
| 2000-07-10 | 2,570 | 2,725 | 2,500 | 2,600 | 6,530,000 | 26,000 |
| 2000-07-07 | 2,555 | 2,675 | 2,435 | 2,450 | 11,329,000 | 24,500 |
| 2000-07-06 | 2,190 | 2,300 | 2,115 | 2,275 | 2,890,000 | 22,750 |
| 2000-07-05 | 2,300 | 2,340 | 2,235 | 2,250 | 2,837,000 | 22,500 |
| 2000-07-04 | 2,300 | 2,310 | 2,230 | 2,265 | 1,681,000 | 22,650 |
| 2000-07-03 | 2,210 | 2,300 | 2,205 | 2,280 | 2,419,000 | 22,800 |
| 2000-06-30 | 2,200 | 2,250 | 2,185 | 2,215 | 4,650,000 | 22,150 |
| 2000-06-29 | 2,160 | 2,240 | 2,135 | 2,210 | 4,692,000 | 22,100 |
| 2000-06-28 | 2,070 | 2,160 | 2,070 | 2,155 | 3,265,000 | 21,550 |
| 2000-06-27 | 2,075 | 2,100 | 2,015 | 2,075 | 4,759,000 | 20,750 |
| 2000-06-26 | 2,040 | 2,155 | 2,015 | 2,115 | 4,335,000 | 21,150 |
| 2000-06-23 | 1,970 | 2,085 | 1,961 | 2,075 | 3,818,000 | 20,750 |
| 2000-06-22 | 2,090 | 2,150 | 1,960 | 1,985 | 4,066,000 | 19,850 |
| 2000-06-21 | 1,970 | 2,090 | 1,965 | 2,050 | 8,560,000 | 20,500 |
| 2000-06-20 | 1,880 | 1,946 | 1,865 | 1,940 | 5,060,000 | 19,400 |
| 2000-06-19 | 1,795 | 1,850 | 1,795 | 1,850 | 1,396,000 | 18,500 |
| 2000-06-16 | 1,835 | 1,840 | 1,816 | 1,825 | 2,995,000 | 18,250 |
| 2000-06-15 | 1,800 | 1,837 | 1,770 | 1,837 | 4,417,000 | 18,370 |
| 2000-06-14 | 1,772 | 1,799 | 1,742 | 1,795 | 1,941,000 | 17,950 |
| 2000-06-13 | 1,759 | 1,799 | 1,705 | 1,712 | 1,271,000 | 17,120 |
| 2000-06-12 | 1,738 | 1,760 | 1,726 | 1,749 | 1,647,000 | 17,490 |
| 2000-06-09 | 1,740 | 1,780 | 1,717 | 1,740 | 2,904,000 | 17,400 |
| 2000-06-08 | 1,820 | 1,829 | 1,770 | 1,770 | 2,566,000 | 17,700 |
| 2000-06-07 | 1,765 | 1,800 | 1,713 | 1,800 | 2,525,000 | 18,000 |
| 2000-06-06 | 1,751 | 1,820 | 1,751 | 1,795 | 5,247,000 | 17,950 |
| 2000-06-05 | 1,760 | 1,825 | 1,755 | 1,781 | 7,305,000 | 17,810 |
| 2000-06-02 | 1,630 | 1,705 | 1,620 | 1,690 | 8,171,000 | 16,900 |
| 2000-06-01 | 1,540 | 1,558 | 1,510 | 1,540 | 2,592,000 | 15,400 |
| 2000-05-31 | 1,501 | 1,545 | 1,470 | 1,540 | 4,302,000 | 15,400 |
| 2000-05-30 | 1,410 | 1,446 | 1,399 | 1,401 | 2,026,000 | 14,010 |
| 2000-05-29 | 1,380 | 1,405 | 1,360 | 1,400 | 3,958,000 | 14,000 |
| 2000-05-26 | 1,400 | 1,445 | 1,300 | 1,300 | 8,814,000 | 13,000 |
| 2000-05-25 | 1,167 | 1,287 | 1,137 | 1,287 | 2,748,000 | 12,870 |
| 2000-05-24 | 1,188 | 1,188 | 1,069 | 1,087 | 2,298,000 | 10,870 |
| 2000-05-23 | 1,151 | 1,187 | 1,151 | 1,179 | 1,684,000 | 11,790 |
| 2000-05-22 | 1,190 | 1,202 | 1,131 | 1,171 | 1,919,000 | 11,710 |
| 2000-05-19 | 1,318 | 1,320 | 1,250 | 1,290 | 1,856,000 | 12,900 |
| 2000-05-18 | 1,350 | 1,350 | 1,317 | 1,347 | 1,534,000 | 13,470 |
| 2000-05-17 | 1,365 | 1,374 | 1,352 | 1,360 | 1,241,000 | 13,600 |
| 2000-05-16 | 1,360 | 1,380 | 1,320 | 1,345 | 1,981,000 | 13,450 |
| 2000-05-15 | 1,360 | 1,419 | 1,360 | 1,400 | 1,616,000 | 14,000 |
| 2000-05-12 | 1,360 | 1,380 | 1,325 | 1,328 | 3,794,000 | 13,280 |
| 2000-05-11 | 1,430 | 1,430 | 1,345 | 1,350 | 2,285,000 | 13,500 |
| 2000-05-10 | 1,460 | 1,460 | 1,440 | 1,450 | 1,575,000 | 14,500 |
| 2000-05-09 | 1,515 | 1,540 | 1,465 | 1,480 | 1,678,000 | 14,800 |
| 2000-05-08 | 1,601 | 1,615 | 1,540 | 1,540 | 1,111,000 | 15,400 |
| 2000-05-02 | 1,600 | 1,600 | 1,568 | 1,571 | 906,000 | 15,710 |
| 2000-05-01 | 1,549 | 1,605 | 1,537 | 1,600 | 3,469,000 | 16,000 |
| 2000-04-28 | 1,400 | 1,499 | 1,395 | 1,499 | 2,395,000 | 14,990 |
| 2000-04-27 | 1,400 | 1,434 | 1,385 | 1,395 | 2,457,000 | 13,950 |
| 2000-04-26 | 1,430 | 1,435 | 1,370 | 1,385 | 2,114,000 | 13,850 |
| 2000-04-25 | 1,410 | 1,415 | 1,380 | 1,400 | 2,833,000 | 14,000 |
| 2000-04-24 | 1,360 | 1,437 | 1,350 | 1,410 | 2,833,000 | 14,100 |
| 2000-04-21 | 1,355 | 1,372 | 1,250 | 1,320 | 3,508,000 | 13,200 |
| 2000-04-20 | 1,400 | 1,405 | 1,362 | 1,373 | 1,969,000 | 13,730 |
| 2000-04-19 | 1,365 | 1,419 | 1,310 | 1,400 | 2,188,000 | 14,000 |
| 2000-04-18 | 1,340 | 1,350 | 1,247 | 1,280 | 3,084,000 | 12,800 |
| 2000-04-17 | 1,237 | 1,237 | 1,237 | 1,237 | 1,676,000 | 12,370 |
| 2000-04-14 | 1,390 | 1,458 | 1,381 | 1,437 | 2,430,000 | 14,370 |
| 2000-04-13 | 1,430 | 1,430 | 1,292 | 1,370 | 6,722,000 | 13,700 |
| 2000-04-12 | 1,619 | 1,639 | 1,525 | 1,560 | 5,378,000 | 15,600 |
| 2000-04-11 | 1,729 | 1,729 | 1,665 | 1,679 | 1,429,000 | 16,790 |
| 2000-04-10 | 1,750 | 1,750 | 1,701 | 1,735 | 1,002,000 | 17,350 |
| 2000-04-07 | 1,602 | 1,710 | 1,602 | 1,700 | 1,483,000 | 17,000 |
| 2000-04-06 | 1,676 | 1,680 | 1,600 | 1,600 | 2,010,000 | 16,000 |
| 2000-04-05 | 1,750 | 1,751 | 1,672 | 1,676 | 4,519,000 | 16,760 |
| 2000-04-04 | 1,860 | 1,870 | 1,772 | 1,800 | 4,707,000 | 18,000 |
| 2000-04-03 | 1,730 | 1,885 | 1,725 | 1,845 | 7,307,000 | 18,450 |
| 2000-03-31 | 1,660 | 1,728 | 1,656 | 1,725 | 1,149,000 | 17,250 |
| 2000-03-30 | 1,687 | 1,704 | 1,658 | 1,680 | 1,584,000 | 16,800 |
| 2000-03-29 | 1,691 | 1,749 | 1,691 | 1,747 | 1,446,000 | 17,470 |
| 2000-03-28 | 1,720 | 1,748 | 1,675 | 1,720 | 1,034,000 | 17,200 |
| 2000-03-27 | 1,741 | 1,750 | 1,645 | 1,750 | 2,696,000 | 17,500 |
| 2000-03-24 | 1,740 | 1,750 | 1,728 | 1,738 | 3,542,000 | 17,380 |
| 2000-03-23 | 1,690 | 1,738 | 1,690 | 1,710 | 3,906,000 | 17,100 |
| 2000-03-22 | 1,619 | 1,660 | 1,612 | 1,660 | 2,801,000 | 16,600 |
| 2000-03-21 | 1,583 | 1,654 | 1,579 | 1,649 | 2,316,000 | 16,490 |
| 2000-03-17 | 1,568 | 1,657 | 1,567 | 1,620 | 3,582,000 | 16,200 |
| 2000-03-16 | 1,539 | 1,565 | 1,514 | 1,538 | 3,503,000 | 15,380 |
| 2000-03-15 | 1,500 | 1,525 | 1,494 | 1,518 | 1,889,000 | 15,180 |
| 2000-03-14 | 1,504 | 1,555 | 1,504 | 1,530 | 2,530,000 | 15,300 |
| 2000-03-13 | 1,660 | 1,700 | 1,560 | 1,594 | 2,286,000 | 15,940 |
| 2000-03-10 | 1,700 | 1,716 | 1,650 | 1,710 | 5,363,000 | 17,100 |
| 2000-03-09 | 1,661 | 1,700 | 1,660 | 1,694 | 1,574,000 | 16,940 |
| 2000-03-08 | 1,690 | 1,700 | 1,658 | 1,689 | 1,552,000 | 16,890 |
| 2000-03-07 | 1,671 | 1,720 | 1,660 | 1,720 | 3,112,000 | 17,200 |
| 2000-03-06 | 1,745 | 1,749 | 1,605 | 1,611 | 1,451,000 | 16,110 |
| 2000-03-03 | 1,720 | 1,740 | 1,691 | 1,715 | 1,958,000 | 17,150 |
| 2000-03-02 | 1,709 | 1,758 | 1,682 | 1,749 | 5,044,000 | 17,490 |
| 2000-03-01 | 1,700 | 1,709 | 1,645 | 1,679 | 3,458,000 | 16,790 |
| 2000-02-29 | 1,630 | 1,704 | 1,615 | 1,679 | 4,217,000 | 16,790 |
| 2000-02-28 | 1,580 | 1,635 | 1,580 | 1,608 | 1,545,000 | 16,080 |
| 2000-02-25 | 1,665 | 1,675 | 1,585 | 1,640 | 3,066,000 | 16,400 |
| 2000-02-24 | 1,550 | 1,640 | 1,520 | 1,635 | 3,785,000 | 16,350 |
| 2000-02-23 | 1,425 | 1,520 | 1,425 | 1,505 | 2,355,000 | 15,050 |
| 2000-02-22 | 1,400 | 1,425 | 1,353 | 1,400 | 2,072,000 | 14,000 |
| 2000-02-21 | 1,445 | 1,445 | 1,405 | 1,405 | 868,000 | 14,050 |
| 2000-02-18 | 1,455 | 1,470 | 1,430 | 1,449 | 1,188,000 | 14,490 |
| 2000-02-17 | 1,429 | 1,496 | 1,420 | 1,460 | 2,073,000 | 14,600 |
| 2000-02-16 | 1,450 | 1,456 | 1,407 | 1,410 | 2,461,000 | 14,100 |
| 2000-02-15 | 1,493 | 1,500 | 1,405 | 1,410 | 2,857,000 | 14,100 |
| 2000-02-14 | 1,536 | 1,540 | 1,495 | 1,523 | 1,938,000 | 15,230 |
| 2000-02-10 | 1,585 | 1,600 | 1,536 | 1,536 | 1,918,000 | 15,360 |
| 2000-02-09 | 1,698 | 1,720 | 1,605 | 1,615 | 2,212,000 | 16,150 |
| 2000-02-08 | 1,694 | 1,749 | 1,637 | 1,668 | 4,234,000 | 16,680 |
| 2000-02-07 | 1,650 | 1,692 | 1,635 | 1,692 | 3,942,000 | 16,920 |
| 2000-02-04 | 1,619 | 1,650 | 1,595 | 1,629 | 3,033,000 | 16,290 |
| 2000-02-03 | 1,610 | 1,625 | 1,590 | 1,605 | 2,246,000 | 16,050 |
| 2000-02-02 | 1,605 | 1,634 | 1,572 | 1,621 | 4,876,000 | 16,210 |
| 2000-02-01 | 1,542 | 1,600 | 1,540 | 1,580 | 4,274,000 | 15,800 |
| 2000-01-31 | 1,529 | 1,588 | 1,520 | 1,572 | 2,515,000 | 15,720 |
| 2000-01-28 | 1,670 | 1,695 | 1,601 | 1,619 | 3,831,000 | 16,190 |
| 2000-01-27 | 1,536 | 1,680 | 1,530 | 1,650 | 9,403,000 | 16,500 |
| 2000-01-26 | 1,530 | 1,614 | 1,527 | 1,596 | 8,342,000 | 15,960 |
| 2000-01-25 | 1,450 | 1,524 | 1,443 | 1,500 | 3,854,000 | 15,000 |
| 2000-01-24 | 1,432 | 1,501 | 1,432 | 1,490 | 3,567,000 | 14,900 |
| 2000-01-21 | 1,460 | 1,470 | 1,440 | 1,451 | 2,627,000 | 14,510 |
| 2000-01-20 | 1,470 | 1,530 | 1,405 | 1,450 | 7,084,000 | 14,500 |
| 2000-01-19 | 1,473 | 1,473 | 1,391 | 1,450 | 5,251,000 | 14,500 |
| 2000-01-18 | 1,463 | 1,498 | 1,378 | 1,493 | 5,480,000 | 14,930 |
| 2000-01-17 | 1,377 | 1,468 | 1,370 | 1,468 | 5,448,000 | 14,680 |
| 2000-01-14 | 1,339 | 1,359 | 1,321 | 1,337 | 3,881,000 | 13,370 |
| 2000-01-13 | 1,360 | 1,375 | 1,312 | 1,359 | 4,240,000 | 13,590 |
| 2000-01-12 | 1,330 | 1,470 | 1,310 | 1,400 | 8,102,000 | 14,000 |
| 2000-01-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,727,000 | 12,900 |
| 2000-01-07 | 1,021 | 1,210 | 1,021 | 1,090 | 11,224,000 | 10,900 |
| 2000-01-06 | 1,300 | 1,308 | 1,192 | 1,221 | 4,557,000 | 12,210 |
| 2000-01-05 | 1,370 | 1,380 | 1,280 | 1,360 | 5,095,000 | 13,600 |
| 2000-01-04 | 1,564 | 1,564 | 1,430 | 1,502 | 1,667,000 | 15,020 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
