6145 NITTOKU(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 | 1,400 | 1,480 | 1,390 | 1,400 | 39,000 | 1,400 |
| 2000-12-28 | 1,540 | 1,540 | 1,350 | 1,370 | 74,000 | 1,370 |
| 2000-12-27 | 1,440 | 1,540 | 1,440 | 1,540 | 25,500 | 1,540 |
| 2000-12-26 | 1,430 | 1,460 | 1,420 | 1,440 | 32,500 | 1,440 |
| 2000-12-25 | 1,490 | 1,500 | 1,410 | 1,420 | 61,500 | 1,420 |
| 2000-12-22 | 1,410 | 1,500 | 1,400 | 1,410 | 43,500 | 1,410 |
| 2000-12-21 | 1,500 | 1,500 | 1,390 | 1,410 | 79,000 | 1,410 |
| 2000-12-20 | 1,640 | 1,640 | 1,580 | 1,580 | 39,000 | 1,580 |
| 2000-12-19 | 1,700 | 1,710 | 1,610 | 1,640 | 49,500 | 1,640 |
| 2000-12-18 | 1,730 | 1,730 | 1,680 | 1,700 | 24,000 | 1,700 |
| 2000-12-15 | 1,770 | 1,800 | 1,750 | 1,750 | 31,000 | 1,750 |
| 2000-12-14 | 1,790 | 1,790 | 1,750 | 1,770 | 21,000 | 1,770 |
| 2000-12-13 | 1,880 | 1,880 | 1,800 | 1,800 | 34,500 | 1,800 |
| 2000-12-12 | 1,920 | 1,920 | 1,850 | 1,880 | 25,000 | 1,880 |
| 2000-12-11 | 1,890 | 1,950 | 1,880 | 1,900 | 26,000 | 1,900 |
| 2000-12-08 | 1,900 | 1,910 | 1,840 | 1,910 | 46,500 | 1,910 |
| 2000-12-07 | 1,900 | 1,910 | 1,840 | 1,870 | 14,500 | 1,870 |
| 2000-12-06 | 1,900 | 1,930 | 1,890 | 1,900 | 47,000 | 1,900 |
| 2000-12-05 | 1,830 | 1,900 | 1,820 | 1,900 | 28,000 | 1,900 |
| 2000-12-04 | 1,880 | 1,900 | 1,830 | 1,830 | 32,000 | 1,830 |
| 2000-12-01 | 1,910 | 1,910 | 1,810 | 1,840 | 47,500 | 1,840 |
| 2000-11-30 | 1,880 | 1,930 | 1,800 | 1,910 | 67,000 | 1,910 |
| 2000-11-29 | 1,870 | 1,900 | 1,820 | 1,850 | 31,500 | 1,850 |
| 2000-11-28 | 1,950 | 1,950 | 1,900 | 1,910 | 39,500 | 1,910 |
| 2000-11-27 | 1,930 | 1,950 | 1,880 | 1,900 | 42,000 | 1,900 |
| 2000-11-24 | 1,990 | 2,040 | 1,870 | 1,900 | 79,500 | 1,900 |
| 2000-11-22 | 2,020 | 2,050 | 1,970 | 1,990 | 68,500 | 1,990 |
| 2000-11-21 | 2,090 | 2,090 | 1,990 | 1,990 | 80,500 | 1,990 |
| 2000-11-20 | 2,050 | 2,130 | 1,990 | 2,090 | 148,500 | 2,090 |
| 2000-11-17 | 1,990 | 2,050 | 1,970 | 2,050 | 123,500 | 2,050 |
| 2000-11-16 | 2,080 | 2,140 | 2,000 | 2,000 | 385,000 | 2,000 |
| 2000-11-15 | 1,850 | 2,020 | 1,850 | 2,000 | 164,500 | 2,000 |
| 2000-11-14 | 1,740 | 1,850 | 1,740 | 1,820 | 31,500 | 1,820 |
| 2000-11-13 | 1,770 | 1,780 | 1,730 | 1,750 | 15,000 | 1,750 |
| 2000-11-10 | 1,800 | 1,840 | 1,800 | 1,810 | 19,500 | 1,810 |
| 2000-11-09 | 1,800 | 1,850 | 1,800 | 1,800 | 23,000 | 1,800 |
| 2000-11-08 | 1,750 | 1,900 | 1,750 | 1,850 | 69,500 | 1,850 |
| 2000-11-07 | 1,800 | 1,800 | 1,700 | 1,700 | 28,500 | 1,700 |
| 2000-11-06 | 1,750 | 1,830 | 1,700 | 1,830 | 31,000 | 1,830 |
| 2000-11-02 | 1,750 | 1,750 | 1,720 | 1,730 | 21,500 | 1,730 |
| 2000-11-01 | 1,800 | 1,800 | 1,730 | 1,800 | 33,000 | 1,800 |
| 2000-10-31 | 1,780 | 1,780 | 1,710 | 1,750 | 26,500 | 1,750 |
| 2000-10-30 | 1,840 | 1,840 | 1,780 | 1,780 | 27,000 | 1,780 |
| 2000-10-27 | 1,900 | 1,950 | 1,800 | 1,820 | 38,000 | 1,820 |
| 2000-10-26 | 1,840 | 1,930 | 1,800 | 1,900 | 67,500 | 1,900 |
| 2000-10-25 | 1,760 | 1,930 | 1,740 | 1,920 | 101,500 | 1,920 |
| 2000-10-24 | 1,720 | 1,790 | 1,720 | 1,750 | 31,000 | 1,750 |
| 2000-10-23 | 1,720 | 1,730 | 1,700 | 1,700 | 25,500 | 1,700 |
| 2000-10-20 | 1,720 | 1,750 | 1,700 | 1,700 | 72,500 | 1,700 |
| 2000-10-19 | 1,640 | 1,690 | 1,620 | 1,690 | 53,000 | 1,690 |
| 2000-10-18 | 1,710 | 1,720 | 1,630 | 1,660 | 33,000 | 1,660 |
| 2000-10-17 | 1,700 | 1,710 | 1,660 | 1,710 | 30,500 | 1,710 |
| 2000-10-16 | 1,720 | 1,750 | 1,630 | 1,640 | 67,500 | 1,640 |
| 2000-10-13 | 1,580 | 1,630 | 1,550 | 1,630 | 54,500 | 1,630 |
| 2000-10-12 | 1,640 | 1,650 | 1,580 | 1,620 | 38,500 | 1,620 |
| 2000-10-11 | 1,700 | 1,700 | 1,680 | 1,680 | 23,500 | 1,680 |
| 2000-10-10 | 1,770 | 1,770 | 1,710 | 1,740 | 19,500 | 1,740 |
| 2000-10-06 | 1,800 | 1,800 | 1,720 | 1,740 | 41,000 | 1,740 |
| 2000-10-05 | 1,850 | 1,850 | 1,760 | 1,780 | 46,000 | 1,780 |
| 2000-10-04 | 1,720 | 1,800 | 1,700 | 1,760 | 40,000 | 1,760 |
| 2000-10-03 | 1,800 | 1,800 | 1,710 | 1,750 | 44,500 | 1,750 |
| 2000-10-02 | 1,850 | 1,850 | 1,790 | 1,800 | 35,500 | 1,800 |
| 2000-09-29 | 1,950 | 1,950 | 1,850 | 1,900 | 31,500 | 1,900 |
| 2000-09-28 | 1,830 | 1,930 | 1,830 | 1,860 | 28,000 | 1,860 |
| 2000-09-27 | 1,750 | 1,870 | 1,680 | 1,850 | 99,000 | 1,850 |
| 2000-09-26 | 1,900 | 1,910 | 1,800 | 1,800 | 18,000 | 1,800 |
| 2000-09-25 | 1,900 | 1,950 | 1,890 | 1,910 | 48,500 | 1,910 |
| 2000-09-22 | 1,940 | 1,950 | 1,900 | 1,910 | 64,000 | 1,910 |
| 2000-09-21 | 2,040 | 2,050 | 1,950 | 1,960 | 32,500 | 1,960 |
| 2000-09-20 | 2,010 | 2,020 | 1,910 | 2,000 | 60,500 | 2,000 |
| 2000-09-19 | 2,030 | 2,040 | 1,960 | 1,990 | 69,500 | 1,990 |
| 2000-09-18 | 2,010 | 2,100 | 2,000 | 2,020 | 52,500 | 2,020 |
| 2000-09-14 | 2,020 | 2,100 | 2,020 | 2,050 | 56,000 | 2,050 |
| 2000-09-13 | 2,020 | 2,040 | 2,000 | 2,030 | 88,000 | 2,030 |
| 2000-09-12 | 2,090 | 2,100 | 2,000 | 2,030 | 82,500 | 2,030 |
| 2000-09-11 | 2,140 | 2,170 | 2,070 | 2,100 | 63,000 | 2,100 |
| 2000-09-08 | 2,130 | 2,180 | 2,100 | 2,140 | 83,000 | 2,140 |
| 2000-09-07 | 2,220 | 2,220 | 2,110 | 2,150 | 129,500 | 2,150 |
| 2000-09-06 | 2,180 | 2,270 | 2,160 | 2,220 | 79,000 | 2,220 |
| 2000-09-05 | 2,240 | 2,250 | 2,180 | 2,190 | 118,000 | 2,190 |
| 2000-09-04 | 2,380 | 2,380 | 2,160 | 2,280 | 146,500 | 2,280 |
| 2000-09-01 | 2,550 | 2,570 | 2,350 | 2,350 | 635,500 | 2,350 |
| 2000-08-31 | 2,460 | 2,490 | 2,440 | 2,490 | 361,000 | 2,490 |
| 2000-08-30 | 2,390 | 2,390 | 2,350 | 2,390 | 92,000 | 2,390 |
| 2000-08-29 | 2,410 | 2,410 | 2,360 | 2,390 | 70,000 | 2,390 |
| 2000-08-28 | 2,360 | 2,420 | 2,320 | 2,420 | 80,000 | 2,420 |
| 2000-08-25 | 2,430 | 2,450 | 2,350 | 2,390 | 124,000 | 2,390 |
| 2000-08-24 | 2,470 | 2,480 | 2,400 | 2,430 | 240,000 | 2,430 |
| 2000-08-23 | 2,320 | 2,470 | 2,320 | 2,470 | 351,000 | 2,470 |
| 2000-08-22 | 2,350 | 2,350 | 2,300 | 2,300 | 83,000 | 2,300 |
| 2000-08-21 | 2,380 | 2,380 | 2,320 | 2,350 | 95,000 | 2,350 |
| 2000-08-18 | 2,240 | 2,380 | 2,200 | 2,380 | 242,000 | 2,380 |
| 2000-08-17 | 2,280 | 2,280 | 2,160 | 2,250 | 57,000 | 2,250 |
| 2000-08-16 | 2,270 | 2,300 | 2,210 | 2,250 | 77,000 | 2,250 |
| 2000-08-15 | 2,290 | 2,390 | 2,260 | 2,260 | 209,000 | 2,260 |
| 2000-08-14 | 2,150 | 2,300 | 2,130 | 2,280 | 225,000 | 2,280 |
| 2000-08-11 | 1,980 | 2,180 | 1,950 | 2,150 | 122,000 | 2,150 |
| 2000-08-10 | 1,960 | 2,030 | 1,950 | 1,950 | 66,000 | 1,950 |
| 2000-08-09 | 2,000 | 2,030 | 1,960 | 1,960 | 62,000 | 1,960 |
| 2000-08-08 | 2,000 | 2,050 | 1,960 | 2,000 | 57,000 | 2,000 |
| 2000-08-07 | 2,040 | 2,050 | 1,990 | 2,000 | 27,000 | 2,000 |
| 2000-08-04 | 2,050 | 2,100 | 1,990 | 2,050 | 67,000 | 2,050 |
| 2000-08-03 | 2,150 | 2,150 | 2,010 | 2,030 | 66,000 | 2,030 |
| 2000-08-02 | 1,980 | 2,150 | 1,940 | 2,150 | 92,000 | 2,150 |
| 2000-08-01 | 1,950 | 2,000 | 1,910 | 1,940 | 73,000 | 1,940 |
| 2000-07-31 | 1,950 | 2,010 | 1,900 | 1,950 | 111,000 | 1,950 |
| 2000-07-28 | 2,160 | 2,170 | 2,070 | 2,090 | 58,000 | 2,090 |
| 2000-07-27 | 2,170 | 2,260 | 2,050 | 2,200 | 110,000 | 2,200 |
| 2000-07-26 | 2,010 | 2,230 | 1,960 | 2,170 | 147,000 | 2,170 |
| 2000-07-25 | 2,000 | 2,020 | 1,900 | 1,950 | 92,000 | 1,950 |
| 2000-07-24 | 2,110 | 2,110 | 2,000 | 2,000 | 86,000 | 2,000 |
| 2000-07-21 | 2,150 | 2,190 | 2,140 | 2,180 | 50,000 | 2,180 |
| 2000-07-19 | 2,190 | 2,190 | 2,070 | 2,120 | 92,000 | 2,120 |
| 2000-07-18 | 2,300 | 2,300 | 2,050 | 2,170 | 101,000 | 2,170 |
| 2000-07-17 | 2,330 | 2,350 | 2,230 | 2,270 | 58,000 | 2,270 |
| 2000-07-14 | 2,400 | 2,400 | 2,300 | 2,320 | 133,000 | 2,320 |
| 2000-07-13 | 2,350 | 2,430 | 2,350 | 2,360 | 123,000 | 2,360 |
| 2000-07-12 | 2,290 | 2,380 | 2,260 | 2,340 | 179,000 | 2,340 |
| 2000-07-11 | 2,400 | 2,440 | 2,300 | 2,300 | 193,000 | 2,300 |
| 2000-07-10 | 2,500 | 2,510 | 2,360 | 2,400 | 178,000 | 2,400 |
| 2000-07-07 | 2,480 | 2,530 | 2,450 | 2,470 | 303,000 | 2,470 |
| 2000-07-06 | 2,400 | 2,560 | 2,350 | 2,480 | 529,000 | 2,480 |
| 2000-07-05 | 2,370 | 2,500 | 2,290 | 2,450 | 626,000 | 2,450 |
| 2000-07-04 | 2,130 | 2,400 | 2,110 | 2,390 | 899,000 | 2,390 |
| 2000-07-03 | 2,150 | 2,160 | 2,060 | 2,130 | 166,000 | 2,130 |
| 2000-06-30 | 2,180 | 2,190 | 2,100 | 2,150 | 212,000 | 2,150 |
| 2000-06-29 | 2,150 | 2,220 | 2,050 | 2,170 | 422,000 | 2,170 |
| 2000-06-28 | 2,100 | 2,170 | 2,050 | 2,140 | 654,000 | 2,140 |
| 2000-06-27 | 1,900 | 1,990 | 1,860 | 1,990 | 300,000 | 1,990 |
| 2000-06-26 | 1,870 | 1,870 | 1,750 | 1,850 | 87,000 | 1,850 |
| 2000-06-23 | 1,720 | 1,910 | 1,720 | 1,870 | 368,000 | 1,870 |
| 2000-06-22 | 1,620 | 1,720 | 1,620 | 1,690 | 98,000 | 1,690 |
| 2000-06-21 | 1,640 | 1,640 | 1,570 | 1,570 | 15,000 | 1,570 |
| 2000-06-20 | 1,560 | 1,640 | 1,510 | 1,640 | 38,000 | 1,640 |
| 2000-06-19 | 1,650 | 1,650 | 1,540 | 1,540 | 34,000 | 1,540 |
| 2000-06-16 | 1,610 | 1,710 | 1,610 | 1,650 | 43,000 | 1,650 |
| 2000-06-15 | 1,600 | 1,650 | 1,590 | 1,610 | 62,000 | 1,610 |
| 2000-06-14 | 1,710 | 1,760 | 1,580 | 1,580 | 126,000 | 1,580 |
| 2000-06-13 | 1,470 | 1,660 | 1,470 | 1,660 | 138,000 | 1,660 |
| 2000-06-12 | 1,430 | 1,480 | 1,410 | 1,460 | 21,000 | 1,460 |
| 2000-06-09 | 1,450 | 1,450 | 1,400 | 1,410 | 42,000 | 1,410 |
| 2000-06-08 | 1,490 | 1,490 | 1,440 | 1,440 | 13,000 | 1,440 |
| 2000-06-07 | 1,520 | 1,520 | 1,420 | 1,500 | 35,000 | 1,500 |
| 2000-06-06 | 1,530 | 1,550 | 1,460 | 1,530 | 31,000 | 1,530 |
| 2000-06-05 | 1,590 | 1,590 | 1,520 | 1,530 | 32,000 | 1,530 |
| 2000-06-02 | 1,500 | 1,550 | 1,500 | 1,500 | 34,000 | 1,500 |
| 2000-06-01 | 1,490 | 1,490 | 1,400 | 1,440 | 51,000 | 1,440 |
| 2000-05-31 | 1,500 | 1,510 | 1,440 | 1,440 | 39,000 | 1,440 |
| 2000-05-30 | 1,470 | 1,510 | 1,450 | 1,460 | 45,000 | 1,460 |
| 2000-05-29 | 1,460 | 1,500 | 1,460 | 1,500 | 21,000 | 1,500 |
| 2000-05-26 | 1,510 | 1,520 | 1,450 | 1,450 | 55,000 | 1,450 |
| 2000-05-25 | 1,570 | 1,570 | 1,480 | 1,570 | 71,000 | 1,570 |
| 2000-05-24 | 1,500 | 1,550 | 1,400 | 1,510 | 72,000 | 1,510 |
| 2000-05-23 | 1,610 | 1,610 | 1,460 | 1,500 | 65,000 | 1,500 |
| 2000-05-22 | 1,750 | 1,760 | 1,590 | 1,590 | 42,000 | 1,590 |
| 2000-05-19 | 1,750 | 1,760 | 1,690 | 1,750 | 80,000 | 1,750 |
| 2000-05-18 | 1,800 | 1,840 | 1,760 | 1,760 | 55,000 | 1,760 |
| 2000-05-17 | 1,900 | 1,900 | 1,810 | 1,850 | 87,000 | 1,850 |
| 2000-05-16 | 1,870 | 1,900 | 1,760 | 1,890 | 81,000 | 1,890 |
| 2000-05-15 | 1,800 | 1,880 | 1,800 | 1,850 | 40,000 | 1,850 |
| 2000-05-12 | 1,840 | 1,900 | 1,770 | 1,770 | 67,000 | 1,770 |
| 2000-05-11 | 1,790 | 1,830 | 1,710 | 1,800 | 62,000 | 1,800 |
| 2000-05-10 | 1,840 | 1,840 | 1,720 | 1,830 | 64,000 | 1,830 |
| 2000-05-09 | 1,880 | 1,880 | 1,790 | 1,850 | 57,000 | 1,850 |
| 2000-05-08 | 1,900 | 1,940 | 1,880 | 1,910 | 103,000 | 1,910 |
| 2000-05-02 | 1,820 | 1,880 | 1,820 | 1,880 | 115,000 | 1,880 |
| 2000-05-01 | 1,920 | 1,950 | 1,850 | 1,880 | 200,000 | 1,880 |
| 2000-04-28 | 1,800 | 1,920 | 1,790 | 1,890 | 304,000 | 1,890 |
| 2000-04-27 | 1,600 | 1,730 | 1,540 | 1,720 | 51,000 | 1,720 |
| 2000-04-26 | 1,630 | 1,650 | 1,600 | 1,650 | 34,000 | 1,650 |
| 2000-04-25 | 1,700 | 1,700 | 1,600 | 1,600 | 51,000 | 1,600 |
| 2000-04-24 | 1,680 | 1,730 | 1,650 | 1,700 | 88,000 | 1,700 |
| 2000-04-21 | 1,450 | 1,640 | 1,450 | 1,640 | 105,000 | 1,640 |
| 2000-04-20 | 1,380 | 1,450 | 1,320 | 1,440 | 83,000 | 1,440 |
| 2000-04-19 | 1,450 | 1,450 | 1,320 | 1,360 | 82,000 | 1,360 |
| 2000-04-18 | 1,310 | 1,460 | 1,270 | 1,350 | 185,000 | 1,350 |
| 2000-04-17 | 1,270 | 1,270 | 1,270 | 1,270 | 67,000 | 1,270 |
| 2000-04-14 | 1,680 | 1,680 | 1,500 | 1,570 | 83,000 | 1,570 |
| 2000-04-13 | 1,740 | 1,740 | 1,600 | 1,710 | 67,000 | 1,710 |
| 2000-04-12 | 1,770 | 1,800 | 1,740 | 1,740 | 52,000 | 1,740 |
| 2000-04-11 | 1,870 | 1,870 | 1,780 | 1,780 | 46,000 | 1,780 |
| 2000-04-10 | 1,740 | 1,920 | 1,700 | 1,850 | 129,000 | 1,850 |
| 2000-04-07 | 1,750 | 1,750 | 1,680 | 1,720 | 89,000 | 1,720 |
| 2000-04-06 | 1,830 | 1,830 | 1,700 | 1,700 | 57,000 | 1,700 |
| 2000-04-05 | 1,880 | 1,880 | 1,730 | 1,840 | 79,000 | 1,840 |
| 2000-04-04 | 1,890 | 2,050 | 1,890 | 1,900 | 168,000 | 1,900 |
| 2000-04-03 | 1,700 | 1,920 | 1,660 | 1,890 | 80,000 | 1,890 |
| 2000-03-31 | 1,780 | 1,780 | 1,690 | 1,690 | 56,000 | 1,690 |
| 2000-03-30 | 1,790 | 1,810 | 1,720 | 1,800 | 59,000 | 1,800 |
| 2000-03-29 | 1,730 | 1,820 | 1,720 | 1,770 | 32,000 | 1,770 |
| 2000-03-28 | 1,760 | 1,800 | 1,700 | 1,730 | 33,000 | 1,730 |
| 2000-03-27 | 1,980 | 1,980 | 1,720 | 1,720 | 40,000 | 1,720 |
| 2000-03-24 | 1,880 | 2,000 | 1,850 | 1,920 | 78,000 | 1,920 |
| 2000-03-23 | 1,680 | 1,880 | 1,600 | 1,880 | 55,000 | 1,880 |
| 2000-03-22 | 1,810 | 1,840 | 1,680 | 1,680 | 55,000 | 1,680 |
| 2000-03-21 | 1,910 | 1,930 | 1,800 | 1,810 | 55,000 | 1,810 |
| 2000-03-17 | 2,010 | 2,080 | 1,810 | 1,900 | 66,000 | 1,900 |
| 2000-03-16 | 1,960 | 2,180 | 1,950 | 1,980 | 142,000 | 1,980 |
| 2000-03-15 | 1,660 | 1,900 | 1,650 | 1,900 | 145,000 | 1,900 |
| 2000-03-14 | 1,330 | 1,750 | 1,300 | 1,600 | 293,000 | 1,600 |
| 2000-03-13 | 1,600 | 1,600 | 1,500 | 1,500 | 83,000 | 1,500 |
| 2000-03-10 | 2,000 | 2,050 | 1,790 | 1,800 | 145,000 | 1,800 |
| 2000-03-09 | 2,100 | 2,110 | 1,940 | 2,010 | 149,000 | 2,010 |
| 2000-03-08 | 2,130 | 2,170 | 2,090 | 2,100 | 89,000 | 2,100 |
| 2000-03-07 | 2,000 | 2,300 | 2,000 | 2,140 | 142,000 | 2,140 |
| 2000-03-06 | 2,380 | 2,390 | 2,010 | 2,090 | 123,000 | 2,090 |
| 2000-03-03 | 2,510 | 2,510 | 2,250 | 2,300 | 166,000 | 2,300 |
| 2000-03-02 | 2,590 | 2,600 | 2,490 | 2,520 | 177,000 | 2,520 |
| 2000-03-01 | 2,810 | 2,860 | 2,500 | 2,590 | 652,000 | 2,590 |
| 2000-02-29 | 2,360 | 2,740 | 2,360 | 2,740 | 676,000 | 2,740 |
| 2000-02-28 | 2,310 | 2,350 | 2,210 | 2,340 | 141,000 | 2,340 |
| 2000-02-25 | 2,340 | 2,350 | 2,200 | 2,350 | 178,000 | 2,350 |
| 2000-02-24 | 2,380 | 2,400 | 2,260 | 2,350 | 269,000 | 2,350 |
| 2000-02-23 | 2,120 | 2,400 | 1,980 | 2,270 | 456,000 | 2,270 |
| 2000-02-22 | 2,500 | 2,560 | 2,100 | 2,160 | 353,000 | 2,160 |
| 2000-02-21 | 2,500 | 2,700 | 2,350 | 2,460 | 380,000 | 2,460 |
| 2000-02-18 | 2,660 | 2,820 | 2,510 | 2,580 | 768,000 | 2,580 |
| 2000-02-17 | 2,500 | 2,660 | 2,420 | 2,660 | 1,109,000 | 2,660 |
| 2000-02-16 | 1,980 | 2,260 | 1,970 | 2,260 | 714,000 | 2,260 |
| 2000-02-15 | 2,030 | 2,160 | 1,890 | 1,960 | 565,000 | 1,960 |
| 2000-02-14 | 2,150 | 2,390 | 2,060 | 2,070 | 717,000 | 2,070 |
| 2000-02-10 | 1,840 | 2,150 | 1,840 | 2,100 | 1,414,000 | 2,100 |
| 2000-02-09 | 1,550 | 1,850 | 1,470 | 1,850 | 1,247,000 | 1,850 |
| 2000-02-08 | 1,490 | 1,610 | 1,430 | 1,550 | 1,425,000 | 1,550 |
| 2000-02-07 | 1,220 | 1,410 | 1,220 | 1,410 | 1,013,000 | 1,410 |
| 2000-02-04 | 1,170 | 1,290 | 1,110 | 1,210 | 527,000 | 1,210 |
| 2000-02-03 | 1,300 | 1,300 | 1,150 | 1,170 | 299,000 | 1,170 |
| 2000-02-02 | 1,200 | 1,320 | 1,130 | 1,300 | 868,000 | 1,300 |
| 2000-02-01 | 1,180 | 1,250 | 1,070 | 1,190 | 1,389,000 | 1,190 |
| 2000-01-31 | 1,000 | 1,050 | 1,000 | 1,050 | 418,000 | 1,050 |
| 2000-01-28 | 850 | 948 | 850 | 948 | 567,000 | 948 |
| 2000-01-27 | 780 | 849 | 777 | 848 | 308,000 | 848 |
| 2000-01-26 | 801 | 811 | 770 | 770 | 113,000 | 770 |
| 2000-01-25 | 840 | 840 | 800 | 811 | 115,000 | 811 |
| 2000-01-24 | 779 | 850 | 777 | 840 | 268,000 | 840 |
| 2000-01-21 | 805 | 810 | 770 | 777 | 142,000 | 777 |
| 2000-01-20 | 850 | 870 | 770 | 814 | 308,000 | 814 |
| 2000-01-19 | 900 | 970 | 860 | 870 | 530,000 | 870 |
| 2000-01-18 | 830 | 915 | 830 | 880 | 407,000 | 880 |
| 2000-01-17 | 785 | 830 | 770 | 815 | 366,000 | 815 |
| 2000-01-14 | 729 | 780 | 670 | 750 | 376,000 | 750 |
| 2000-01-13 | 636 | 735 | 620 | 720 | 393,000 | 720 |
| 2000-01-12 | 581 | 660 | 565 | 635 | 430,000 | 635 |
| 2000-01-11 | 601 | 612 | 570 | 581 | 304,000 | 581 |
| 2000-01-07 | 470 | 545 | 466 | 545 | 121,000 | 545 |
| 2000-01-06 | 454 | 470 | 454 | 465 | 20,000 | 465 |
| 2000-01-05 | 460 | 465 | 450 | 454 | 28,000 | 454 |
| 2000-01-04 | 451 | 460 | 450 | 460 | 9,000 | 460 |
分割・併合履歴 ： [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株