5938 (株)LIXIL 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 | 1,433 | 1,433 | 1,418 | 1,419 | 59,000 | 1,419 |
| 2000-12-28 | 1,469 | 1,469 | 1,450 | 1,453 | 70,000 | 1,453 |
| 2000-12-27 | 1,466 | 1,492 | 1,457 | 1,465 | 72,000 | 1,465 |
| 2000-12-26 | 1,515 | 1,515 | 1,481 | 1,482 | 463,000 | 1,482 |
| 2000-12-25 | 1,474 | 1,474 | 1,429 | 1,462 | 97,000 | 1,462 |
| 2000-12-22 | 1,455 | 1,455 | 1,420 | 1,443 | 189,000 | 1,443 |
| 2000-12-21 | 1,395 | 1,400 | 1,375 | 1,395 | 196,000 | 1,395 |
| 2000-12-20 | 1,425 | 1,437 | 1,420 | 1,425 | 214,000 | 1,425 |
| 2000-12-19 | 1,500 | 1,505 | 1,440 | 1,460 | 238,000 | 1,460 |
| 2000-12-18 | 1,521 | 1,542 | 1,514 | 1,514 | 222,000 | 1,514 |
| 2000-12-15 | 1,555 | 1,567 | 1,540 | 1,544 | 329,000 | 1,544 |
| 2000-12-14 | 1,550 | 1,561 | 1,525 | 1,525 | 224,000 | 1,525 |
| 2000-12-13 | 1,590 | 1,591 | 1,560 | 1,570 | 281,000 | 1,570 |
| 2000-12-12 | 1,597 | 1,597 | 1,571 | 1,589 | 283,000 | 1,589 |
| 2000-12-11 | 1,600 | 1,600 | 1,560 | 1,570 | 209,000 | 1,570 |
| 2000-12-08 | 1,552 | 1,570 | 1,546 | 1,551 | 416,000 | 1,551 |
| 2000-12-07 | 1,572 | 1,577 | 1,551 | 1,551 | 270,000 | 1,551 |
| 2000-12-06 | 1,540 | 1,555 | 1,540 | 1,542 | 276,000 | 1,542 |
| 2000-12-05 | 1,571 | 1,571 | 1,521 | 1,521 | 312,000 | 1,521 |
| 2000-12-04 | 1,609 | 1,617 | 1,552 | 1,552 | 380,000 | 1,552 |
| 2000-12-01 | 1,588 | 1,599 | 1,574 | 1,579 | 435,000 | 1,579 |
| 2000-11-30 | 1,550 | 1,588 | 1,536 | 1,588 | 333,000 | 1,588 |
| 2000-11-29 | 1,540 | 1,542 | 1,525 | 1,532 | 263,000 | 1,532 |
| 2000-11-28 | 1,578 | 1,585 | 1,569 | 1,581 | 171,000 | 1,581 |
| 2000-11-27 | 1,589 | 1,599 | 1,530 | 1,579 | 214,000 | 1,579 |
| 2000-11-24 | 1,528 | 1,570 | 1,527 | 1,559 | 172,000 | 1,559 |
| 2000-11-22 | 1,521 | 1,550 | 1,521 | 1,528 | 150,000 | 1,528 |
| 2000-11-21 | 1,609 | 1,609 | 1,522 | 1,550 | 205,000 | 1,550 |
| 2000-11-20 | 1,631 | 1,631 | 1,590 | 1,609 | 459,000 | 1,609 |
| 2000-11-17 | 1,571 | 1,601 | 1,571 | 1,601 | 141,000 | 1,601 |
| 2000-11-16 | 1,610 | 1,629 | 1,601 | 1,601 | 325,000 | 1,601 |
| 2000-11-15 | 1,676 | 1,684 | 1,601 | 1,601 | 207,000 | 1,601 |
| 2000-11-14 | 1,664 | 1,664 | 1,641 | 1,660 | 172,000 | 1,660 |
| 2000-11-13 | 1,640 | 1,670 | 1,611 | 1,665 | 137,000 | 1,665 |
| 2000-11-10 | 1,602 | 1,610 | 1,582 | 1,610 | 127,000 | 1,610 |
| 2000-11-09 | 1,640 | 1,670 | 1,640 | 1,644 | 166,000 | 1,644 |
| 2000-11-08 | 1,636 | 1,689 | 1,636 | 1,689 | 163,000 | 1,689 |
| 2000-11-07 | 1,661 | 1,710 | 1,620 | 1,632 | 611,000 | 1,632 |
| 2000-11-06 | 1,590 | 1,650 | 1,582 | 1,631 | 217,000 | 1,631 |
| 2000-11-02 | 1,620 | 1,626 | 1,575 | 1,598 | 256,000 | 1,598 |
| 2000-11-01 | 1,600 | 1,620 | 1,590 | 1,620 | 200,000 | 1,620 |
| 2000-10-31 | 1,521 | 1,590 | 1,521 | 1,590 | 344,000 | 1,590 |
| 2000-10-30 | 1,525 | 1,549 | 1,524 | 1,525 | 130,000 | 1,525 |
| 2000-10-27 | 1,628 | 1,628 | 1,585 | 1,585 | 173,000 | 1,585 |
| 2000-10-26 | 1,600 | 1,609 | 1,569 | 1,609 | 271,000 | 1,609 |
| 2000-10-25 | 1,539 | 1,575 | 1,521 | 1,575 | 198,000 | 1,575 |
| 2000-10-24 | 1,521 | 1,535 | 1,521 | 1,521 | 178,000 | 1,521 |
| 2000-10-23 | 1,558 | 1,569 | 1,545 | 1,545 | 318,000 | 1,545 |
| 2000-10-20 | 1,561 | 1,572 | 1,531 | 1,555 | 598,000 | 1,555 |
| 2000-10-19 | 1,574 | 1,585 | 1,560 | 1,566 | 237,000 | 1,566 |
| 2000-10-18 | 1,616 | 1,618 | 1,561 | 1,604 | 377,000 | 1,604 |
| 2000-10-17 | 1,660 | 1,680 | 1,646 | 1,646 | 127,000 | 1,646 |
| 2000-10-16 | 1,585 | 1,690 | 1,580 | 1,690 | 242,000 | 1,690 |
| 2000-10-13 | 1,560 | 1,604 | 1,560 | 1,600 | 259,000 | 1,600 |
| 2000-10-12 | 1,624 | 1,652 | 1,610 | 1,647 | 167,000 | 1,647 |
| 2000-10-11 | 1,634 | 1,667 | 1,630 | 1,654 | 188,000 | 1,654 |
| 2000-10-10 | 1,670 | 1,680 | 1,635 | 1,635 | 250,000 | 1,635 |
| 2000-10-06 | 1,700 | 1,717 | 1,669 | 1,700 | 694,000 | 1,700 |
| 2000-10-05 | 1,539 | 1,610 | 1,539 | 1,609 | 427,000 | 1,609 |
| 2000-10-04 | 1,539 | 1,540 | 1,520 | 1,530 | 189,000 | 1,530 |
| 2000-10-03 | 1,508 | 1,525 | 1,492 | 1,520 | 192,000 | 1,520 |
| 2000-10-02 | 1,480 | 1,523 | 1,441 | 1,523 | 206,000 | 1,523 |
| 2000-09-29 | 1,460 | 1,543 | 1,460 | 1,510 | 324,000 | 1,510 |
| 2000-09-28 | 1,417 | 1,453 | 1,416 | 1,420 | 195,000 | 1,420 |
| 2000-09-27 | 1,447 | 1,447 | 1,417 | 1,417 | 276,000 | 1,417 |
| 2000-09-26 | 1,416 | 1,435 | 1,416 | 1,427 | 257,000 | 1,427 |
| 2000-09-25 | 1,480 | 1,480 | 1,422 | 1,443 | 373,000 | 1,443 |
| 2000-09-22 | 1,485 | 1,500 | 1,476 | 1,480 | 252,000 | 1,480 |
| 2000-09-21 | 1,500 | 1,510 | 1,491 | 1,498 | 266,000 | 1,498 |
| 2000-09-20 | 1,510 | 1,525 | 1,499 | 1,500 | 463,000 | 1,500 |
| 2000-09-19 | 1,543 | 1,543 | 1,505 | 1,515 | 306,000 | 1,515 |
| 2000-09-18 | 1,545 | 1,560 | 1,540 | 1,560 | 283,000 | 1,560 |
| 2000-09-14 | 1,548 | 1,550 | 1,540 | 1,541 | 163,000 | 1,541 |
| 2000-09-13 | 1,541 | 1,550 | 1,539 | 1,540 | 306,000 | 1,540 |
| 2000-09-12 | 1,541 | 1,548 | 1,537 | 1,540 | 344,000 | 1,540 |
| 2000-09-11 | 1,540 | 1,549 | 1,537 | 1,540 | 414,000 | 1,540 |
| 2000-09-08 | 1,540 | 1,560 | 1,540 | 1,550 | 311,000 | 1,550 |
| 2000-09-07 | 1,560 | 1,579 | 1,540 | 1,541 | 173,000 | 1,541 |
| 2000-09-06 | 1,560 | 1,605 | 1,550 | 1,560 | 228,000 | 1,560 |
| 2000-09-05 | 1,535 | 1,545 | 1,515 | 1,545 | 164,000 | 1,545 |
| 2000-09-04 | 1,541 | 1,560 | 1,540 | 1,543 | 152,000 | 1,543 |
| 2000-09-01 | 1,545 | 1,545 | 1,530 | 1,540 | 173,000 | 1,540 |
| 2000-08-31 | 1,550 | 1,550 | 1,522 | 1,549 | 194,000 | 1,549 |
| 2000-08-30 | 1,551 | 1,569 | 1,551 | 1,557 | 190,000 | 1,557 |
| 2000-08-29 | 1,551 | 1,555 | 1,538 | 1,550 | 247,000 | 1,550 |
| 2000-08-28 | 1,569 | 1,569 | 1,551 | 1,551 | 242,000 | 1,551 |
| 2000-08-25 | 1,510 | 1,550 | 1,510 | 1,536 | 441,000 | 1,536 |
| 2000-08-24 | 1,502 | 1,540 | 1,502 | 1,512 | 326,000 | 1,512 |
| 2000-08-23 | 1,470 | 1,520 | 1,470 | 1,500 | 717,000 | 1,500 |
| 2000-08-22 | 1,433 | 1,480 | 1,433 | 1,474 | 429,000 | 1,474 |
| 2000-08-21 | 1,435 | 1,445 | 1,426 | 1,436 | 221,000 | 1,436 |
| 2000-08-18 | 1,426 | 1,426 | 1,410 | 1,420 | 228,000 | 1,420 |
| 2000-08-17 | 1,478 | 1,483 | 1,407 | 1,413 | 245,000 | 1,413 |
| 2000-08-16 | 1,485 | 1,491 | 1,471 | 1,478 | 385,000 | 1,478 |
| 2000-08-15 | 1,470 | 1,498 | 1,460 | 1,479 | 704,000 | 1,479 |
| 2000-08-14 | 1,450 | 1,466 | 1,450 | 1,462 | 395,000 | 1,462 |
| 2000-08-11 | 1,410 | 1,459 | 1,407 | 1,443 | 358,000 | 1,443 |
| 2000-08-10 | 1,401 | 1,417 | 1,400 | 1,408 | 190,000 | 1,408 |
| 2000-08-09 | 1,402 | 1,418 | 1,402 | 1,418 | 235,000 | 1,418 |
| 2000-08-08 | 1,431 | 1,431 | 1,391 | 1,392 | 317,000 | 1,392 |
| 2000-08-07 | 1,435 | 1,449 | 1,435 | 1,440 | 235,000 | 1,440 |
| 2000-08-04 | 1,460 | 1,460 | 1,431 | 1,431 | 358,000 | 1,431 |
| 2000-08-03 | 1,479 | 1,480 | 1,454 | 1,460 | 180,000 | 1,460 |
| 2000-08-02 | 1,490 | 1,510 | 1,481 | 1,509 | 208,000 | 1,509 |
| 2000-08-01 | 1,471 | 1,500 | 1,471 | 1,490 | 233,000 | 1,490 |
| 2000-07-31 | 1,520 | 1,525 | 1,466 | 1,466 | 231,000 | 1,466 |
| 2000-07-28 | 1,520 | 1,552 | 1,520 | 1,550 | 120,000 | 1,550 |
| 2000-07-27 | 1,580 | 1,580 | 1,520 | 1,521 | 168,000 | 1,521 |
| 2000-07-26 | 1,634 | 1,634 | 1,580 | 1,600 | 349,000 | 1,600 |
| 2000-07-25 | 1,541 | 1,554 | 1,515 | 1,554 | 131,000 | 1,554 |
| 2000-07-24 | 1,605 | 1,605 | 1,541 | 1,556 | 240,000 | 1,556 |
| 2000-07-21 | 1,599 | 1,600 | 1,594 | 1,595 | 91,000 | 1,595 |
| 2000-07-19 | 1,604 | 1,604 | 1,585 | 1,590 | 256,000 | 1,590 |
| 2000-07-18 | 1,660 | 1,668 | 1,595 | 1,604 | 375,000 | 1,604 |
| 2000-07-17 | 1,717 | 1,722 | 1,681 | 1,683 | 118,000 | 1,683 |
| 2000-07-14 | 1,744 | 1,744 | 1,710 | 1,717 | 133,000 | 1,717 |
| 2000-07-13 | 1,740 | 1,744 | 1,710 | 1,733 | 310,000 | 1,733 |
| 2000-07-12 | 1,672 | 1,730 | 1,662 | 1,730 | 269,000 | 1,730 |
| 2000-07-11 | 1,744 | 1,744 | 1,670 | 1,720 | 237,000 | 1,720 |
| 2000-07-10 | 1,721 | 1,745 | 1,714 | 1,745 | 175,000 | 1,745 |
| 2000-07-07 | 1,720 | 1,720 | 1,695 | 1,707 | 748,000 | 1,707 |
| 2000-07-06 | 1,701 | 1,701 | 1,666 | 1,690 | 198,000 | 1,690 |
| 2000-07-05 | 1,702 | 1,712 | 1,673 | 1,689 | 227,000 | 1,689 |
| 2000-07-04 | 1,699 | 1,709 | 1,686 | 1,695 | 134,000 | 1,695 |
| 2000-07-03 | 1,710 | 1,720 | 1,683 | 1,692 | 383,000 | 1,692 |
| 2000-06-30 | 1,768 | 1,768 | 1,721 | 1,730 | 222,000 | 1,730 |
| 2000-06-29 | 1,757 | 1,769 | 1,743 | 1,769 | 167,000 | 1,769 |
| 2000-06-28 | 1,710 | 1,750 | 1,710 | 1,715 | 276,000 | 1,715 |
| 2000-06-27 | 1,705 | 1,750 | 1,705 | 1,721 | 167,000 | 1,721 |
| 2000-06-26 | 1,764 | 1,773 | 1,734 | 1,735 | 96,000 | 1,735 |
| 2000-06-23 | 1,762 | 1,813 | 1,762 | 1,783 | 210,000 | 1,783 |
| 2000-06-22 | 1,810 | 1,820 | 1,794 | 1,812 | 156,000 | 1,812 |
| 2000-06-21 | 1,774 | 1,810 | 1,770 | 1,794 | 297,000 | 1,794 |
| 2000-06-20 | 1,814 | 1,814 | 1,780 | 1,804 | 128,000 | 1,804 |
| 2000-06-19 | 1,790 | 1,810 | 1,765 | 1,809 | 149,000 | 1,809 |
| 2000-06-16 | 1,787 | 1,789 | 1,748 | 1,780 | 178,000 | 1,780 |
| 2000-06-15 | 1,799 | 1,799 | 1,760 | 1,787 | 269,000 | 1,787 |
| 2000-06-14 | 1,805 | 1,806 | 1,770 | 1,794 | 119,000 | 1,794 |
| 2000-06-13 | 1,780 | 1,805 | 1,760 | 1,805 | 261,000 | 1,805 |
| 2000-06-12 | 1,800 | 1,800 | 1,783 | 1,798 | 126,000 | 1,798 |
| 2000-06-09 | 1,808 | 1,810 | 1,770 | 1,774 | 306,000 | 1,774 |
| 2000-06-08 | 1,829 | 1,829 | 1,772 | 1,803 | 315,000 | 1,803 |
| 2000-06-07 | 1,810 | 1,845 | 1,807 | 1,829 | 317,000 | 1,829 |
| 2000-06-06 | 1,776 | 1,810 | 1,775 | 1,810 | 320,000 | 1,810 |
| 2000-06-05 | 1,753 | 1,802 | 1,753 | 1,790 | 149,000 | 1,790 |
| 2000-06-02 | 1,752 | 1,781 | 1,750 | 1,751 | 334,000 | 1,751 |
| 2000-06-01 | 1,750 | 1,750 | 1,736 | 1,743 | 434,000 | 1,743 |
| 2000-05-31 | 1,795 | 1,821 | 1,775 | 1,775 | 339,000 | 1,775 |
| 2000-05-30 | 1,828 | 1,829 | 1,775 | 1,785 | 202,000 | 1,785 |
| 2000-05-29 | 1,809 | 1,850 | 1,809 | 1,830 | 119,000 | 1,830 |
| 2000-05-26 | 1,800 | 1,827 | 1,793 | 1,810 | 350,000 | 1,810 |
| 2000-05-25 | 1,795 | 1,850 | 1,782 | 1,820 | 870,000 | 1,820 |
| 2000-05-24 | 1,731 | 1,790 | 1,731 | 1,779 | 369,000 | 1,779 |
| 2000-05-23 | 1,719 | 1,750 | 1,719 | 1,750 | 231,000 | 1,750 |
| 2000-05-22 | 1,770 | 1,770 | 1,712 | 1,719 | 236,000 | 1,719 |
| 2000-05-19 | 1,730 | 1,775 | 1,730 | 1,765 | 579,000 | 1,765 |
| 2000-05-18 | 1,700 | 1,760 | 1,700 | 1,730 | 252,000 | 1,730 |
| 2000-05-17 | 1,763 | 1,763 | 1,670 | 1,670 | 372,000 | 1,670 |
| 2000-05-16 | 1,760 | 1,770 | 1,752 | 1,761 | 277,000 | 1,761 |
| 2000-05-15 | 1,720 | 1,768 | 1,720 | 1,752 | 327,000 | 1,752 |
| 2000-05-12 | 1,668 | 1,719 | 1,665 | 1,719 | 368,000 | 1,719 |
| 2000-05-11 | 1,631 | 1,645 | 1,630 | 1,639 | 393,000 | 1,639 |
| 2000-05-10 | 1,615 | 1,629 | 1,610 | 1,625 | 299,000 | 1,625 |
| 2000-05-09 | 1,625 | 1,625 | 1,595 | 1,610 | 526,000 | 1,610 |
| 2000-05-08 | 1,670 | 1,670 | 1,615 | 1,631 | 463,000 | 1,631 |
| 2000-05-02 | 1,658 | 1,674 | 1,653 | 1,670 | 267,000 | 1,670 |
| 2000-05-01 | 1,589 | 1,615 | 1,562 | 1,615 | 633,000 | 1,615 |
| 2000-04-28 | 1,565 | 1,600 | 1,555 | 1,591 | 529,000 | 1,591 |
| 2000-04-27 | 1,671 | 1,671 | 1,560 | 1,595 | 446,000 | 1,595 |
| 2000-04-26 | 1,715 | 1,719 | 1,670 | 1,671 | 254,000 | 1,671 |
| 2000-04-25 | 1,686 | 1,715 | 1,685 | 1,715 | 197,000 | 1,715 |
| 2000-04-24 | 1,708 | 1,730 | 1,690 | 1,716 | 307,000 | 1,716 |
| 2000-04-21 | 1,750 | 1,750 | 1,666 | 1,678 | 171,000 | 1,678 |
| 2000-04-20 | 1,760 | 1,760 | 1,717 | 1,736 | 309,000 | 1,736 |
| 2000-04-19 | 1,785 | 1,790 | 1,745 | 1,745 | 200,000 | 1,745 |
| 2000-04-18 | 1,775 | 1,780 | 1,740 | 1,780 | 209,000 | 1,780 |
| 2000-04-17 | 1,690 | 1,760 | 1,662 | 1,760 | 324,000 | 1,760 |
| 2000-04-14 | 1,778 | 1,820 | 1,765 | 1,817 | 763,000 | 1,817 |
| 2000-04-13 | 1,760 | 1,779 | 1,750 | 1,779 | 946,000 | 1,779 |
| 2000-04-12 | 1,670 | 1,710 | 1,669 | 1,700 | 442,000 | 1,700 |
| 2000-04-11 | 1,638 | 1,660 | 1,638 | 1,640 | 184,000 | 1,640 |
| 2000-04-10 | 1,669 | 1,670 | 1,640 | 1,668 | 119,000 | 1,668 |
| 2000-04-07 | 1,685 | 1,685 | 1,635 | 1,644 | 426,000 | 1,644 |
| 2000-04-06 | 1,720 | 1,745 | 1,660 | 1,660 | 341,000 | 1,660 |
| 2000-04-05 | 1,700 | 1,721 | 1,676 | 1,720 | 374,000 | 1,720 |
| 2000-04-04 | 1,700 | 1,755 | 1,680 | 1,699 | 364,000 | 1,699 |
| 2000-04-03 | 1,669 | 1,700 | 1,661 | 1,700 | 292,000 | 1,700 |
| 2000-03-31 | 1,641 | 1,740 | 1,641 | 1,660 | 364,000 | 1,660 |
| 2000-03-30 | 1,702 | 1,704 | 1,600 | 1,611 | 889,000 | 1,611 |
| 2000-03-29 | 1,768 | 1,792 | 1,742 | 1,792 | 1,104,000 | 1,792 |
| 2000-03-28 | 1,555 | 1,678 | 1,548 | 1,678 | 1,158,000 | 1,678 |
| 2000-03-27 | 1,500 | 1,500 | 1,457 | 1,485 | 767,000 | 1,485 |
| 2000-03-24 | 1,400 | 1,445 | 1,381 | 1,445 | 670,000 | 1,445 |
| 2000-03-23 | 1,332 | 1,370 | 1,331 | 1,370 | 619,000 | 1,370 |
| 2000-03-22 | 1,390 | 1,392 | 1,315 | 1,345 | 759,000 | 1,345 |
| 2000-03-21 | 1,401 | 1,410 | 1,376 | 1,395 | 456,000 | 1,395 |
| 2000-03-17 | 1,385 | 1,405 | 1,360 | 1,395 | 422,000 | 1,395 |
| 2000-03-16 | 1,330 | 1,345 | 1,300 | 1,345 | 689,000 | 1,345 |
| 2000-03-15 | 1,345 | 1,350 | 1,310 | 1,325 | 653,000 | 1,325 |
| 2000-03-14 | 1,391 | 1,400 | 1,355 | 1,362 | 485,000 | 1,362 |
| 2000-03-13 | 1,400 | 1,420 | 1,370 | 1,390 | 387,000 | 1,390 |
| 2000-03-10 | 1,388 | 1,409 | 1,375 | 1,396 | 845,000 | 1,396 |
| 2000-03-09 | 1,400 | 1,405 | 1,370 | 1,388 | 569,000 | 1,388 |
| 2000-03-08 | 1,450 | 1,450 | 1,375 | 1,399 | 732,000 | 1,399 |
| 2000-03-07 | 1,500 | 1,520 | 1,400 | 1,469 | 379,000 | 1,469 |
| 2000-03-06 | 1,499 | 1,538 | 1,480 | 1,480 | 449,000 | 1,480 |
| 2000-03-03 | 1,490 | 1,500 | 1,444 | 1,459 | 197,000 | 1,459 |
| 2000-03-02 | 1,540 | 1,540 | 1,491 | 1,511 | 160,000 | 1,511 |
| 2000-03-01 | 1,514 | 1,530 | 1,501 | 1,512 | 296,000 | 1,512 |
| 2000-02-29 | 1,501 | 1,549 | 1,501 | 1,515 | 220,000 | 1,515 |
| 2000-02-28 | 1,599 | 1,599 | 1,494 | 1,520 | 267,000 | 1,520 |
| 2000-02-25 | 1,580 | 1,600 | 1,571 | 1,600 | 300,000 | 1,600 |
| 2000-02-24 | 1,580 | 1,600 | 1,575 | 1,585 | 339,000 | 1,585 |
| 2000-02-23 | 1,479 | 1,550 | 1,479 | 1,550 | 604,000 | 1,550 |
| 2000-02-22 | 1,400 | 1,500 | 1,376 | 1,400 | 576,000 | 1,400 |
| 2000-02-21 | 1,400 | 1,410 | 1,330 | 1,335 | 280,000 | 1,335 |
| 2000-02-18 | 1,460 | 1,463 | 1,418 | 1,430 | 228,000 | 1,430 |
| 2000-02-17 | 1,520 | 1,520 | 1,460 | 1,463 | 210,000 | 1,463 |
| 2000-02-16 | 1,519 | 1,519 | 1,487 | 1,495 | 219,000 | 1,495 |
| 2000-02-15 | 1,511 | 1,570 | 1,481 | 1,490 | 390,000 | 1,490 |
| 2000-02-14 | 1,620 | 1,620 | 1,480 | 1,511 | 570,000 | 1,511 |
| 2000-02-10 | 1,762 | 1,762 | 1,650 | 1,694 | 403,000 | 1,694 |
| 2000-02-09 | 1,765 | 1,782 | 1,722 | 1,763 | 458,000 | 1,763 |
| 2000-02-08 | 1,710 | 1,777 | 1,685 | 1,777 | 294,000 | 1,777 |
| 2000-02-07 | 1,812 | 1,825 | 1,755 | 1,800 | 197,000 | 1,800 |
| 2000-02-04 | 1,841 | 1,850 | 1,820 | 1,840 | 308,000 | 1,840 |
| 2000-02-03 | 1,900 | 1,910 | 1,812 | 1,847 | 721,000 | 1,847 |
| 2000-02-02 | 1,835 | 1,931 | 1,790 | 1,875 | 755,000 | 1,875 |
| 2000-02-01 | 1,690 | 1,750 | 1,680 | 1,685 | 223,000 | 1,685 |
| 2000-01-31 | 1,720 | 1,722 | 1,683 | 1,699 | 268,000 | 1,699 |
| 2000-01-28 | 1,761 | 1,790 | 1,727 | 1,750 | 159,000 | 1,750 |
| 2000-01-27 | 1,797 | 1,797 | 1,750 | 1,779 | 102,000 | 1,779 |
| 2000-01-26 | 1,840 | 1,840 | 1,752 | 1,770 | 240,000 | 1,770 |
| 2000-01-25 | 1,811 | 1,842 | 1,764 | 1,780 | 246,000 | 1,780 |
| 2000-01-24 | 1,915 | 1,915 | 1,840 | 1,902 | 339,000 | 1,902 |
| 2000-01-21 | 1,832 | 1,840 | 1,800 | 1,825 | 157,000 | 1,825 |
| 2000-01-20 | 1,843 | 1,844 | 1,751 | 1,799 | 228,000 | 1,799 |
| 2000-01-19 | 1,798 | 1,835 | 1,798 | 1,813 | 187,000 | 1,813 |
| 2000-01-18 | 1,800 | 1,820 | 1,780 | 1,810 | 245,000 | 1,810 |
| 2000-01-17 | 1,850 | 1,850 | 1,778 | 1,800 | 327,000 | 1,800 |
| 2000-01-14 | 1,700 | 1,750 | 1,699 | 1,748 | 287,000 | 1,748 |
| 2000-01-13 | 1,650 | 1,670 | 1,632 | 1,650 | 263,000 | 1,650 |
| 2000-01-12 | 1,675 | 1,700 | 1,651 | 1,676 | 424,000 | 1,676 |
| 2000-01-11 | 1,839 | 1,839 | 1,610 | 1,645 | 589,000 | 1,645 |
| 2000-01-07 | 1,800 | 1,800 | 1,774 | 1,779 | 180,000 | 1,779 |
| 2000-01-06 | 1,889 | 1,889 | 1,799 | 1,800 | 161,000 | 1,800 |
| 2000-01-05 | 1,900 | 1,900 | 1,810 | 1,890 | 99,000 | 1,890 |
| 2000-01-04 | 1,884 | 1,884 | 1,800 | 1,800 | 99,000 | 1,800 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
