6370 栗田工業(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 | 1,490 | 1,500 | 1,490 | 1,495 | 99,000 | 1,495 |
| 2000-12-28 | 1,474 | 1,474 | 1,455 | 1,470 | 60,000 | 1,470 |
| 2000-12-27 | 1,475 | 1,475 | 1,440 | 1,474 | 38,000 | 1,474 |
| 2000-12-26 | 1,458 | 1,478 | 1,430 | 1,469 | 110,000 | 1,469 |
| 2000-12-25 | 1,424 | 1,438 | 1,390 | 1,438 | 283,000 | 1,438 |
| 2000-12-22 | 1,410 | 1,430 | 1,393 | 1,404 | 235,000 | 1,404 |
| 2000-12-21 | 1,425 | 1,445 | 1,386 | 1,408 | 241,000 | 1,408 |
| 2000-12-20 | 1,485 | 1,485 | 1,450 | 1,452 | 337,000 | 1,452 |
| 2000-12-19 | 1,560 | 1,560 | 1,500 | 1,515 | 231,000 | 1,515 |
| 2000-12-18 | 1,590 | 1,597 | 1,560 | 1,563 | 163,000 | 1,563 |
| 2000-12-15 | 1,620 | 1,620 | 1,595 | 1,606 | 382,000 | 1,606 |
| 2000-12-14 | 1,535 | 1,620 | 1,535 | 1,604 | 522,000 | 1,604 |
| 2000-12-13 | 1,510 | 1,584 | 1,481 | 1,535 | 546,000 | 1,535 |
| 2000-12-12 | 1,562 | 1,570 | 1,510 | 1,515 | 634,000 | 1,515 |
| 2000-12-11 | 1,581 | 1,598 | 1,561 | 1,563 | 377,000 | 1,563 |
| 2000-12-08 | 1,550 | 1,580 | 1,550 | 1,580 | 350,000 | 1,580 |
| 2000-12-07 | 1,581 | 1,600 | 1,570 | 1,583 | 594,000 | 1,583 |
| 2000-12-06 | 1,610 | 1,620 | 1,600 | 1,607 | 381,000 | 1,607 |
| 2000-12-05 | 1,625 | 1,627 | 1,590 | 1,609 | 444,000 | 1,609 |
| 2000-12-04 | 1,630 | 1,658 | 1,625 | 1,655 | 282,000 | 1,655 |
| 2000-12-01 | 1,620 | 1,634 | 1,595 | 1,605 | 482,000 | 1,605 |
| 2000-11-30 | 1,602 | 1,680 | 1,600 | 1,680 | 197,000 | 1,680 |
| 2000-11-29 | 1,660 | 1,680 | 1,651 | 1,662 | 50,000 | 1,662 |
| 2000-11-28 | 1,729 | 1,735 | 1,660 | 1,671 | 67,000 | 1,671 |
| 2000-11-27 | 1,754 | 1,754 | 1,700 | 1,728 | 132,000 | 1,728 |
| 2000-11-24 | 1,642 | 1,694 | 1,642 | 1,694 | 132,000 | 1,694 |
| 2000-11-22 | 1,620 | 1,654 | 1,620 | 1,634 | 71,000 | 1,634 |
| 2000-11-21 | 1,610 | 1,610 | 1,585 | 1,607 | 268,000 | 1,607 |
| 2000-11-20 | 1,621 | 1,647 | 1,605 | 1,610 | 116,000 | 1,610 |
| 2000-11-17 | 1,600 | 1,640 | 1,600 | 1,621 | 418,000 | 1,621 |
| 2000-11-16 | 1,680 | 1,695 | 1,650 | 1,671 | 201,000 | 1,671 |
| 2000-11-15 | 1,695 | 1,708 | 1,650 | 1,653 | 253,000 | 1,653 |
| 2000-11-14 | 1,698 | 1,712 | 1,655 | 1,675 | 257,000 | 1,675 |
| 2000-11-13 | 1,718 | 1,720 | 1,660 | 1,698 | 578,000 | 1,698 |
| 2000-11-10 | 1,850 | 1,850 | 1,835 | 1,838 | 184,000 | 1,838 |
| 2000-11-09 | 1,899 | 1,899 | 1,840 | 1,899 | 193,000 | 1,899 |
| 2000-11-08 | 1,836 | 1,920 | 1,836 | 1,904 | 431,000 | 1,904 |
| 2000-11-07 | 1,831 | 1,838 | 1,803 | 1,803 | 96,000 | 1,803 |
| 2000-11-06 | 1,735 | 1,850 | 1,725 | 1,850 | 370,000 | 1,850 |
| 2000-11-02 | 1,744 | 1,750 | 1,700 | 1,744 | 444,000 | 1,744 |
| 2000-11-01 | 1,805 | 1,810 | 1,720 | 1,804 | 496,000 | 1,804 |
| 2000-10-31 | 1,750 | 1,810 | 1,700 | 1,775 | 393,000 | 1,775 |
| 2000-10-30 | 1,701 | 1,749 | 1,700 | 1,735 | 140,000 | 1,735 |
| 2000-10-27 | 1,660 | 1,699 | 1,660 | 1,670 | 67,000 | 1,670 |
| 2000-10-26 | 1,676 | 1,683 | 1,650 | 1,650 | 178,000 | 1,650 |
| 2000-10-25 | 1,731 | 1,758 | 1,680 | 1,680 | 164,000 | 1,680 |
| 2000-10-24 | 1,709 | 1,759 | 1,709 | 1,731 | 158,000 | 1,731 |
| 2000-10-23 | 1,761 | 1,791 | 1,685 | 1,685 | 152,000 | 1,685 |
| 2000-10-20 | 1,804 | 1,820 | 1,790 | 1,791 | 164,000 | 1,791 |
| 2000-10-19 | 1,805 | 1,810 | 1,780 | 1,800 | 137,000 | 1,800 |
| 2000-10-18 | 1,790 | 1,800 | 1,750 | 1,755 | 160,000 | 1,755 |
| 2000-10-17 | 1,862 | 1,862 | 1,791 | 1,819 | 292,000 | 1,819 |
| 2000-10-16 | 1,854 | 1,917 | 1,845 | 1,917 | 182,000 | 1,917 |
| 2000-10-13 | 1,805 | 1,835 | 1,800 | 1,830 | 223,000 | 1,830 |
| 2000-10-12 | 1,918 | 1,918 | 1,880 | 1,895 | 130,000 | 1,895 |
| 2000-10-11 | 1,999 | 1,999 | 1,901 | 1,919 | 113,000 | 1,919 |
| 2000-10-10 | 1,954 | 2,000 | 1,920 | 2,000 | 151,000 | 2,000 |
| 2000-10-06 | 1,917 | 1,964 | 1,912 | 1,935 | 143,000 | 1,935 |
| 2000-10-05 | 1,947 | 1,959 | 1,915 | 1,916 | 99,000 | 1,916 |
| 2000-10-04 | 1,927 | 1,979 | 1,900 | 1,935 | 248,000 | 1,935 |
| 2000-10-03 | 1,988 | 1,999 | 1,950 | 1,967 | 157,000 | 1,967 |
| 2000-10-02 | 1,955 | 1,955 | 1,915 | 1,928 | 314,000 | 1,928 |
| 2000-09-29 | 2,000 | 2,000 | 1,989 | 1,995 | 141,000 | 1,995 |
| 2000-09-28 | 1,970 | 2,005 | 1,957 | 1,960 | 125,000 | 1,960 |
| 2000-09-27 | 2,000 | 2,000 | 1,970 | 1,988 | 102,000 | 1,988 |
| 2000-09-26 | 2,010 | 2,055 | 2,010 | 2,055 | 174,000 | 2,055 |
| 2000-09-25 | 2,055 | 2,100 | 2,020 | 2,100 | 134,000 | 2,100 |
| 2000-09-22 | 2,070 | 2,100 | 2,045 | 2,095 | 156,000 | 2,095 |
| 2000-09-21 | 2,155 | 2,240 | 2,125 | 2,150 | 169,000 | 2,150 |
| 2000-09-20 | 2,185 | 2,220 | 2,150 | 2,220 | 122,000 | 2,220 |
| 2000-09-19 | 2,115 | 2,190 | 2,070 | 2,180 | 141,000 | 2,180 |
| 2000-09-18 | 2,115 | 2,195 | 2,080 | 2,100 | 113,000 | 2,100 |
| 2000-09-14 | 2,095 | 2,160 | 2,095 | 2,105 | 95,000 | 2,105 |
| 2000-09-13 | 2,075 | 2,160 | 2,075 | 2,120 | 85,000 | 2,120 |
| 2000-09-12 | 2,160 | 2,180 | 2,100 | 2,100 | 85,000 | 2,100 |
| 2000-09-11 | 2,170 | 2,200 | 2,160 | 2,160 | 169,000 | 2,160 |
| 2000-09-08 | 2,110 | 2,215 | 2,110 | 2,200 | 156,000 | 2,200 |
| 2000-09-07 | 2,160 | 2,170 | 2,110 | 2,170 | 179,000 | 2,170 |
| 2000-09-06 | 2,135 | 2,165 | 2,125 | 2,160 | 109,000 | 2,160 |
| 2000-09-05 | 2,075 | 2,160 | 2,075 | 2,160 | 73,000 | 2,160 |
| 2000-09-04 | 2,135 | 2,150 | 2,090 | 2,115 | 121,000 | 2,115 |
| 2000-09-01 | 2,210 | 2,220 | 2,075 | 2,135 | 107,000 | 2,135 |
| 2000-08-31 | 2,100 | 2,220 | 2,055 | 2,220 | 141,000 | 2,220 |
| 2000-08-30 | 2,220 | 2,220 | 2,155 | 2,180 | 145,000 | 2,180 |
| 2000-08-29 | 2,210 | 2,230 | 2,200 | 2,230 | 158,000 | 2,230 |
| 2000-08-28 | 2,200 | 2,215 | 2,185 | 2,210 | 110,000 | 2,210 |
| 2000-08-25 | 2,155 | 2,190 | 2,100 | 2,160 | 133,000 | 2,160 |
| 2000-08-24 | 2,105 | 2,170 | 2,105 | 2,120 | 138,000 | 2,120 |
| 2000-08-23 | 2,210 | 2,220 | 2,080 | 2,090 | 362,000 | 2,090 |
| 2000-08-22 | 2,060 | 2,080 | 2,040 | 2,050 | 155,000 | 2,050 |
| 2000-08-21 | 2,000 | 2,020 | 1,992 | 2,020 | 87,000 | 2,020 |
| 2000-08-18 | 2,040 | 2,045 | 2,000 | 2,025 | 33,000 | 2,025 |
| 2000-08-17 | 2,030 | 2,030 | 1,990 | 1,993 | 80,000 | 1,993 |
| 2000-08-16 | 2,030 | 2,070 | 2,005 | 2,010 | 68,000 | 2,010 |
| 2000-08-15 | 2,020 | 2,030 | 1,990 | 2,030 | 94,000 | 2,030 |
| 2000-08-14 | 2,030 | 2,030 | 1,950 | 1,980 | 79,000 | 1,980 |
| 2000-08-11 | 1,950 | 2,050 | 1,949 | 2,050 | 100,000 | 2,050 |
| 2000-08-10 | 2,015 | 2,060 | 2,000 | 2,060 | 159,000 | 2,060 |
| 2000-08-09 | 1,914 | 1,980 | 1,914 | 1,980 | 104,000 | 1,980 |
| 2000-08-08 | 1,975 | 1,975 | 1,880 | 1,880 | 99,000 | 1,880 |
| 2000-08-07 | 1,923 | 1,946 | 1,905 | 1,945 | 151,000 | 1,945 |
| 2000-08-04 | 1,953 | 1,980 | 1,923 | 1,923 | 85,000 | 1,923 |
| 2000-08-03 | 1,883 | 1,953 | 1,870 | 1,953 | 305,000 | 1,953 |
| 2000-08-02 | 1,904 | 1,924 | 1,852 | 1,852 | 247,000 | 1,852 |
| 2000-08-01 | 1,959 | 1,974 | 1,900 | 1,905 | 270,000 | 1,905 |
| 2000-07-31 | 1,916 | 1,960 | 1,837 | 1,929 | 196,000 | 1,929 |
| 2000-07-28 | 2,000 | 2,010 | 1,935 | 1,992 | 199,000 | 1,992 |
| 2000-07-27 | 2,090 | 2,090 | 2,000 | 2,030 | 167,000 | 2,030 |
| 2000-07-26 | 2,050 | 2,065 | 2,010 | 2,050 | 261,000 | 2,050 |
| 2000-07-25 | 2,000 | 2,050 | 1,990 | 2,050 | 196,000 | 2,050 |
| 2000-07-24 | 2,100 | 2,100 | 1,985 | 2,005 | 319,000 | 2,005 |
| 2000-07-21 | 2,185 | 2,185 | 2,100 | 2,105 | 197,000 | 2,105 |
| 2000-07-19 | 2,190 | 2,190 | 2,160 | 2,180 | 96,000 | 2,180 |
| 2000-07-18 | 2,200 | 2,220 | 2,170 | 2,175 | 47,000 | 2,175 |
| 2000-07-17 | 2,210 | 2,220 | 2,185 | 2,185 | 72,000 | 2,185 |
| 2000-07-14 | 2,295 | 2,295 | 2,210 | 2,220 | 81,000 | 2,220 |
| 2000-07-13 | 2,200 | 2,260 | 2,200 | 2,255 | 158,000 | 2,255 |
| 2000-07-12 | 2,385 | 2,385 | 2,255 | 2,265 | 157,000 | 2,265 |
| 2000-07-11 | 2,400 | 2,420 | 2,330 | 2,350 | 84,000 | 2,350 |
| 2000-07-10 | 2,395 | 2,400 | 2,375 | 2,385 | 67,000 | 2,385 |
| 2000-07-07 | 2,410 | 2,410 | 2,365 | 2,375 | 82,000 | 2,375 |
| 2000-07-06 | 2,420 | 2,420 | 2,355 | 2,370 | 103,000 | 2,370 |
| 2000-07-05 | 2,345 | 2,380 | 2,340 | 2,340 | 120,000 | 2,340 |
| 2000-07-04 | 2,370 | 2,370 | 2,335 | 2,335 | 126,000 | 2,335 |
| 2000-07-03 | 2,350 | 2,350 | 2,325 | 2,330 | 210,000 | 2,330 |
| 2000-06-30 | 2,385 | 2,385 | 2,295 | 2,335 | 286,000 | 2,335 |
| 2000-06-29 | 2,300 | 2,355 | 2,300 | 2,320 | 313,000 | 2,320 |
| 2000-06-28 | 2,295 | 2,345 | 2,280 | 2,310 | 411,000 | 2,310 |
| 2000-06-27 | 2,310 | 2,350 | 2,310 | 2,350 | 143,000 | 2,350 |
| 2000-06-26 | 2,345 | 2,350 | 2,305 | 2,305 | 87,000 | 2,305 |
| 2000-06-23 | 2,315 | 2,435 | 2,315 | 2,345 | 187,000 | 2,345 |
| 2000-06-22 | 2,460 | 2,475 | 2,375 | 2,395 | 166,000 | 2,395 |
| 2000-06-21 | 2,440 | 2,450 | 2,400 | 2,435 | 129,000 | 2,435 |
| 2000-06-20 | 2,400 | 2,430 | 2,350 | 2,430 | 162,000 | 2,430 |
| 2000-06-19 | 2,360 | 2,360 | 2,305 | 2,360 | 199,000 | 2,360 |
| 2000-06-16 | 2,320 | 2,320 | 2,180 | 2,240 | 128,000 | 2,240 |
| 2000-06-15 | 2,330 | 2,335 | 2,255 | 2,255 | 119,000 | 2,255 |
| 2000-06-14 | 2,260 | 2,340 | 2,255 | 2,300 | 181,000 | 2,300 |
| 2000-06-13 | 2,345 | 2,350 | 2,280 | 2,300 | 52,000 | 2,300 |
| 2000-06-12 | 2,350 | 2,350 | 2,285 | 2,305 | 56,000 | 2,305 |
| 2000-06-09 | 2,295 | 2,315 | 2,250 | 2,315 | 169,000 | 2,315 |
| 2000-06-08 | 2,205 | 2,320 | 2,205 | 2,315 | 136,000 | 2,315 |
| 2000-06-07 | 2,185 | 2,280 | 2,185 | 2,200 | 98,000 | 2,200 |
| 2000-06-06 | 2,210 | 2,245 | 2,200 | 2,200 | 139,000 | 2,200 |
| 2000-06-05 | 2,210 | 2,285 | 2,210 | 2,250 | 104,000 | 2,250 |
| 2000-06-02 | 2,400 | 2,415 | 2,195 | 2,210 | 437,000 | 2,210 |
| 2000-06-01 | 2,340 | 2,340 | 2,240 | 2,280 | 88,000 | 2,280 |
| 2000-05-31 | 2,310 | 2,310 | 2,200 | 2,260 | 139,000 | 2,260 |
| 2000-05-30 | 2,330 | 2,330 | 2,310 | 2,310 | 38,000 | 2,310 |
| 2000-05-29 | 2,360 | 2,360 | 2,280 | 2,340 | 87,000 | 2,340 |
| 2000-05-26 | 2,290 | 2,325 | 2,255 | 2,320 | 88,000 | 2,320 |
| 2000-05-25 | 2,270 | 2,270 | 2,195 | 2,250 | 321,000 | 2,250 |
| 2000-05-24 | 2,390 | 2,450 | 2,310 | 2,310 | 145,000 | 2,310 |
| 2000-05-23 | 2,415 | 2,435 | 2,250 | 2,300 | 313,000 | 2,300 |
| 2000-05-22 | 2,430 | 2,540 | 2,425 | 2,535 | 320,000 | 2,535 |
| 2000-05-19 | 2,315 | 2,450 | 2,315 | 2,430 | 116,000 | 2,430 |
| 2000-05-18 | 2,460 | 2,460 | 2,395 | 2,395 | 111,000 | 2,395 |
| 2000-05-17 | 2,450 | 2,500 | 2,435 | 2,450 | 340,000 | 2,450 |
| 2000-05-16 | 2,350 | 2,420 | 2,310 | 2,420 | 248,000 | 2,420 |
| 2000-05-15 | 2,380 | 2,400 | 2,360 | 2,390 | 250,000 | 2,390 |
| 2000-05-12 | 2,400 | 2,400 | 2,365 | 2,380 | 355,000 | 2,380 |
| 2000-05-11 | 2,380 | 2,420 | 2,310 | 2,350 | 298,000 | 2,350 |
| 2000-05-10 | 2,290 | 2,340 | 2,270 | 2,340 | 190,000 | 2,340 |
| 2000-05-09 | 2,300 | 2,305 | 2,265 | 2,265 | 119,000 | 2,265 |
| 2000-05-08 | 2,300 | 2,315 | 2,270 | 2,300 | 241,000 | 2,300 |
| 2000-05-02 | 2,365 | 2,400 | 2,330 | 2,340 | 174,000 | 2,340 |
| 2000-05-01 | 2,350 | 2,400 | 2,300 | 2,400 | 235,000 | 2,400 |
| 2000-04-28 | 2,325 | 2,375 | 2,320 | 2,355 | 167,000 | 2,355 |
| 2000-04-27 | 2,285 | 2,285 | 2,225 | 2,245 | 263,000 | 2,245 |
| 2000-04-26 | 2,370 | 2,370 | 2,260 | 2,325 | 166,000 | 2,325 |
| 2000-04-25 | 2,390 | 2,430 | 2,350 | 2,410 | 188,000 | 2,410 |
| 2000-04-24 | 2,320 | 2,380 | 2,310 | 2,380 | 548,000 | 2,380 |
| 2000-04-21 | 2,300 | 2,300 | 2,200 | 2,200 | 61,000 | 2,200 |
| 2000-04-20 | 2,300 | 2,300 | 2,275 | 2,285 | 74,000 | 2,285 |
| 2000-04-19 | 2,135 | 2,250 | 2,100 | 2,150 | 179,000 | 2,150 |
| 2000-04-18 | 2,260 | 2,305 | 2,170 | 2,295 | 264,000 | 2,295 |
| 2000-04-17 | 2,070 | 2,070 | 1,900 | 2,060 | 209,000 | 2,060 |
| 2000-04-14 | 2,210 | 2,350 | 2,210 | 2,290 | 190,000 | 2,290 |
| 2000-04-13 | 2,065 | 2,200 | 2,065 | 2,200 | 148,000 | 2,200 |
| 2000-04-12 | 2,135 | 2,150 | 2,100 | 2,145 | 97,000 | 2,145 |
| 2000-04-11 | 2,100 | 2,145 | 2,085 | 2,100 | 96,000 | 2,100 |
| 2000-04-10 | 2,100 | 2,150 | 2,055 | 2,085 | 79,000 | 2,085 |
| 2000-04-07 | 2,040 | 2,140 | 2,035 | 2,120 | 143,000 | 2,120 |
| 2000-04-06 | 2,070 | 2,070 | 1,992 | 2,010 | 127,000 | 2,010 |
| 2000-04-05 | 2,035 | 2,155 | 1,989 | 2,150 | 132,000 | 2,150 |
| 2000-04-04 | 2,070 | 2,075 | 2,020 | 2,075 | 161,000 | 2,075 |
| 2000-04-03 | 2,000 | 2,100 | 2,000 | 2,050 | 114,000 | 2,050 |
| 2000-03-31 | 1,995 | 2,025 | 1,980 | 1,990 | 86,000 | 1,990 |
| 2000-03-30 | 2,065 | 2,175 | 2,025 | 2,035 | 88,000 | 2,035 |
| 2000-03-29 | 1,950 | 2,045 | 1,945 | 2,025 | 145,000 | 2,025 |
| 2000-03-28 | 2,080 | 2,080 | 1,959 | 1,970 | 61,000 | 1,970 |
| 2000-03-27 | 2,090 | 2,090 | 2,030 | 2,065 | 104,000 | 2,065 |
| 2000-03-24 | 2,100 | 2,100 | 2,000 | 2,050 | 134,000 | 2,050 |
| 2000-03-23 | 2,050 | 2,085 | 2,040 | 2,080 | 40,000 | 2,080 |
| 2000-03-22 | 2,110 | 2,110 | 2,050 | 2,050 | 37,000 | 2,050 |
| 2000-03-21 | 2,180 | 2,180 | 2,080 | 2,100 | 169,000 | 2,100 |
| 2000-03-17 | 2,050 | 2,100 | 2,050 | 2,100 | 137,000 | 2,100 |
| 2000-03-16 | 1,940 | 2,085 | 1,900 | 2,085 | 219,000 | 2,085 |
| 2000-03-15 | 2,055 | 2,055 | 2,005 | 2,050 | 50,000 | 2,050 |
| 2000-03-14 | 1,960 | 2,055 | 1,940 | 2,055 | 141,000 | 2,055 |
| 2000-03-13 | 2,100 | 2,145 | 2,055 | 2,070 | 95,000 | 2,070 |
| 2000-03-10 | 1,894 | 2,005 | 1,894 | 1,960 | 348,000 | 1,960 |
| 2000-03-09 | 2,020 | 2,020 | 1,952 | 1,954 | 122,000 | 1,954 |
| 2000-03-08 | 2,020 | 2,050 | 2,015 | 2,020 | 182,000 | 2,020 |
| 2000-03-07 | 2,000 | 2,020 | 1,980 | 2,015 | 145,000 | 2,015 |
| 2000-03-06 | 2,040 | 2,050 | 2,000 | 2,000 | 183,000 | 2,000 |
| 2000-03-03 | 2,125 | 2,135 | 1,999 | 1,999 | 88,000 | 1,999 |
| 2000-03-02 | 2,030 | 2,145 | 2,030 | 2,125 | 301,000 | 2,125 |
| 2000-03-01 | 2,185 | 2,185 | 2,045 | 2,045 | 111,000 | 2,045 |
| 2000-02-29 | 2,190 | 2,190 | 2,155 | 2,185 | 265,000 | 2,185 |
| 2000-02-28 | 2,180 | 2,180 | 2,065 | 2,175 | 209,000 | 2,175 |
| 2000-02-25 | 2,100 | 2,135 | 2,095 | 2,135 | 104,000 | 2,135 |
| 2000-02-24 | 2,010 | 2,165 | 2,000 | 2,110 | 155,000 | 2,110 |
| 2000-02-23 | 2,040 | 2,050 | 2,000 | 2,030 | 213,000 | 2,030 |
| 2000-02-22 | 2,105 | 2,120 | 2,050 | 2,050 | 190,000 | 2,050 |
| 2000-02-21 | 2,190 | 2,200 | 2,140 | 2,180 | 104,000 | 2,180 |
| 2000-02-18 | 2,270 | 2,270 | 2,245 | 2,270 | 123,000 | 2,270 |
| 2000-02-17 | 2,240 | 2,270 | 2,230 | 2,250 | 287,000 | 2,250 |
| 2000-02-16 | 2,145 | 2,230 | 2,115 | 2,230 | 264,000 | 2,230 |
| 2000-02-15 | 2,110 | 2,300 | 2,110 | 2,270 | 261,000 | 2,270 |
| 2000-02-14 | 2,300 | 2,320 | 2,265 | 2,265 | 133,000 | 2,265 |
| 2000-02-10 | 2,270 | 2,345 | 2,270 | 2,300 | 196,000 | 2,300 |
| 2000-02-09 | 2,250 | 2,330 | 2,250 | 2,310 | 352,000 | 2,310 |
| 2000-02-08 | 2,280 | 2,280 | 2,210 | 2,210 | 167,000 | 2,210 |
| 2000-02-07 | 2,205 | 2,305 | 2,205 | 2,280 | 307,000 | 2,280 |
| 2000-02-04 | 2,150 | 2,230 | 2,145 | 2,155 | 265,000 | 2,155 |
| 2000-02-03 | 2,080 | 2,180 | 2,080 | 2,180 | 387,000 | 2,180 |
| 2000-02-02 | 1,994 | 2,100 | 1,994 | 2,060 | 199,000 | 2,060 |
| 2000-02-01 | 2,025 | 2,025 | 1,935 | 1,965 | 157,000 | 1,965 |
| 2000-01-31 | 2,060 | 2,160 | 2,045 | 2,105 | 295,000 | 2,105 |
| 2000-01-28 | 1,900 | 2,080 | 1,900 | 1,930 | 454,000 | 1,930 |
| 2000-01-27 | 1,861 | 1,885 | 1,845 | 1,865 | 237,000 | 1,865 |
| 2000-01-26 | 1,980 | 2,000 | 1,975 | 1,981 | 243,000 | 1,981 |
| 2000-01-25 | 1,960 | 1,985 | 1,910 | 1,920 | 196,000 | 1,920 |
| 2000-01-24 | 1,889 | 1,922 | 1,889 | 1,903 | 100,000 | 1,903 |
| 2000-01-21 | 1,830 | 1,830 | 1,790 | 1,799 | 167,000 | 1,799 |
| 2000-01-20 | 1,853 | 1,854 | 1,820 | 1,844 | 101,000 | 1,844 |
| 2000-01-19 | 1,869 | 1,870 | 1,859 | 1,870 | 147,000 | 1,870 |
| 2000-01-18 | 1,970 | 2,000 | 1,950 | 1,989 | 444,000 | 1,989 |
| 2000-01-17 | 1,861 | 1,911 | 1,860 | 1,885 | 364,000 | 1,885 |
| 2000-01-14 | 1,710 | 1,786 | 1,700 | 1,786 | 93,000 | 1,786 |
| 2000-01-13 | 1,731 | 1,731 | 1,700 | 1,700 | 53,000 | 1,700 |
| 2000-01-12 | 1,739 | 1,800 | 1,734 | 1,770 | 282,000 | 1,770 |
| 2000-01-11 | 1,828 | 1,828 | 1,740 | 1,799 | 144,000 | 1,799 |
| 2000-01-07 | 1,600 | 1,677 | 1,575 | 1,677 | 167,000 | 1,677 |
| 2000-01-06 | 1,622 | 1,640 | 1,572 | 1,572 | 253,000 | 1,572 |
| 2000-01-05 | 1,684 | 1,684 | 1,620 | 1,644 | 101,000 | 1,644 |
| 2000-01-04 | 1,684 | 1,700 | 1,684 | 1,684 | 44,000 | 1,684 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
