6383 (株)ダイフク 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 | 670 | 683 | 668 | 668 | 37,000 | 222.67 |
| 2000-12-28 | 671 | 684 | 671 | 681 | 160,000 | 227 |
| 2000-12-27 | 653 | 665 | 650 | 661 | 59,000 | 220.33 |
| 2000-12-26 | 655 | 655 | 630 | 654 | 163,000 | 218 |
| 2000-12-25 | 677 | 680 | 656 | 675 | 181,000 | 225 |
| 2000-12-22 | 630 | 649 | 618 | 620 | 159,000 | 206.67 |
| 2000-12-21 | 651 | 665 | 605 | 605 | 228,000 | 201.67 |
| 2000-12-20 | 679 | 690 | 668 | 669 | 327,000 | 223 |
| 2000-12-19 | 715 | 718 | 691 | 701 | 309,000 | 233.67 |
| 2000-12-18 | 710 | 715 | 680 | 708 | 427,000 | 236 |
| 2000-12-15 | 739 | 739 | 721 | 730 | 133,000 | 243.33 |
| 2000-12-14 | 722 | 740 | 722 | 729 | 198,000 | 243 |
| 2000-12-13 | 746 | 758 | 719 | 732 | 401,000 | 244 |
| 2000-12-12 | 725 | 750 | 725 | 750 | 657,000 | 250 |
| 2000-12-11 | 735 | 735 | 710 | 720 | 229,000 | 240 |
| 2000-12-08 | 704 | 724 | 684 | 685 | 615,000 | 228.33 |
| 2000-12-07 | 752 | 755 | 740 | 744 | 288,000 | 248 |
| 2000-12-06 | 752 | 775 | 751 | 755 | 232,000 | 251.67 |
| 2000-12-05 | 745 | 770 | 740 | 745 | 311,000 | 248.33 |
| 2000-12-04 | 750 | 752 | 730 | 743 | 161,000 | 247.67 |
| 2000-12-01 | 734 | 770 | 725 | 760 | 854,000 | 253.33 |
| 2000-11-30 | 770 | 789 | 737 | 741 | 366,000 | 247 |
| 2000-11-29 | 747 | 775 | 747 | 769 | 670,000 | 256.33 |
| 2000-11-28 | 769 | 810 | 731 | 777 | 2,054,000 | 259 |
| 2000-11-27 | 779 | 781 | 779 | 779 | 531,000 | 259.67 |
| 2000-11-24 | 936 | 950 | 844 | 879 | 425,000 | 293 |
| 2000-11-22 | 940 | 942 | 920 | 936 | 360,000 | 312 |
| 2000-11-21 | 945 | 945 | 920 | 930 | 274,000 | 310 |
| 2000-11-20 | 940 | 950 | 940 | 946 | 102,000 | 315.33 |
| 2000-11-17 | 949 | 960 | 945 | 953 | 276,000 | 317.67 |
| 2000-11-16 | 940 | 950 | 935 | 939 | 120,000 | 313 |
| 2000-11-15 | 939 | 973 | 930 | 950 | 244,000 | 316.67 |
| 2000-11-14 | 930 | 930 | 915 | 929 | 252,000 | 309.67 |
| 2000-11-13 | 925 | 940 | 925 | 934 | 85,000 | 311.33 |
| 2000-11-10 | 968 | 977 | 960 | 975 | 83,000 | 325 |
| 2000-11-09 | 992 | 992 | 974 | 988 | 257,000 | 329.33 |
| 2000-11-08 | 1,024 | 1,047 | 1,006 | 1,029 | 192,000 | 343 |
| 2000-11-07 | 975 | 1,005 | 972 | 976 | 93,000 | 325.33 |
| 2000-11-06 | 941 | 1,005 | 940 | 950 | 426,000 | 316.67 |
| 2000-11-02 | 944 | 979 | 927 | 970 | 191,000 | 323.33 |
| 2000-11-01 | 917 | 974 | 917 | 934 | 185,000 | 311.33 |
| 2000-10-31 | 959 | 959 | 900 | 900 | 188,000 | 300 |
| 2000-10-30 | 966 | 966 | 953 | 958 | 123,000 | 319.33 |
| 2000-10-27 | 1,026 | 1,026 | 976 | 976 | 110,000 | 325.33 |
| 2000-10-26 | 974 | 1,008 | 967 | 996 | 135,000 | 332 |
| 2000-10-25 | 1,029 | 1,029 | 998 | 1,004 | 100,000 | 334.67 |
| 2000-10-24 | 1,027 | 1,030 | 1,013 | 1,013 | 74,000 | 337.67 |
| 2000-10-23 | 1,010 | 1,010 | 1,000 | 1,007 | 78,000 | 335.67 |
| 2000-10-20 | 980 | 1,025 | 980 | 1,005 | 108,000 | 335 |
| 2000-10-19 | 980 | 1,000 | 970 | 977 | 282,000 | 325.67 |
| 2000-10-18 | 1,045 | 1,045 | 983 | 1,000 | 176,000 | 333.33 |
| 2000-10-17 | 1,055 | 1,070 | 1,025 | 1,025 | 65,000 | 341.67 |
| 2000-10-16 | 1,080 | 1,080 | 1,055 | 1,060 | 140,000 | 353.33 |
| 2000-10-13 | 1,050 | 1,060 | 1,035 | 1,049 | 102,000 | 349.67 |
| 2000-10-12 | 1,050 | 1,070 | 1,048 | 1,070 | 136,000 | 356.67 |
| 2000-10-11 | 1,140 | 1,140 | 1,050 | 1,050 | 89,000 | 350 |
| 2000-10-10 | 1,120 | 1,125 | 1,079 | 1,125 | 113,000 | 375 |
| 2000-10-06 | 1,099 | 1,103 | 1,080 | 1,100 | 128,000 | 366.67 |
| 2000-10-05 | 1,081 | 1,104 | 1,081 | 1,090 | 123,000 | 363.33 |
| 2000-10-04 | 1,109 | 1,109 | 1,090 | 1,100 | 96,000 | 366.67 |
| 2000-10-03 | 1,120 | 1,129 | 1,099 | 1,129 | 140,000 | 376.33 |
| 2000-10-02 | 1,103 | 1,105 | 1,070 | 1,105 | 143,000 | 368.33 |
| 2000-09-29 | 1,058 | 1,091 | 1,057 | 1,063 | 138,000 | 354.33 |
| 2000-09-28 | 1,085 | 1,085 | 1,030 | 1,038 | 298,000 | 346 |
| 2000-09-27 | 1,085 | 1,120 | 1,056 | 1,105 | 394,000 | 368.33 |
| 2000-09-26 | 1,074 | 1,099 | 1,074 | 1,080 | 52,000 | 360 |
| 2000-09-25 | 1,080 | 1,080 | 1,060 | 1,075 | 203,000 | 358.33 |
| 2000-09-22 | 1,022 | 1,030 | 1,022 | 1,025 | 105,000 | 341.67 |
| 2000-09-21 | 1,050 | 1,074 | 1,047 | 1,048 | 122,000 | 349.33 |
| 2000-09-20 | 1,075 | 1,080 | 1,051 | 1,080 | 141,000 | 360 |
| 2000-09-19 | 1,016 | 1,055 | 1,016 | 1,055 | 93,000 | 351.67 |
| 2000-09-18 | 1,049 | 1,050 | 1,040 | 1,046 | 94,000 | 348.67 |
| 2000-09-14 | 1,019 | 1,057 | 1,017 | 1,052 | 181,000 | 350.67 |
| 2000-09-13 | 1,034 | 1,034 | 1,020 | 1,020 | 79,000 | 340 |
| 2000-09-12 | 1,031 | 1,048 | 1,025 | 1,030 | 59,000 | 343.33 |
| 2000-09-11 | 1,029 | 1,046 | 1,025 | 1,031 | 49,000 | 343.67 |
| 2000-09-08 | 1,014 | 1,034 | 1,011 | 1,027 | 329,000 | 342.33 |
| 2000-09-07 | 1,045 | 1,047 | 1,035 | 1,035 | 126,000 | 345 |
| 2000-09-06 | 1,090 | 1,090 | 1,040 | 1,040 | 73,000 | 346.67 |
| 2000-09-05 | 1,062 | 1,079 | 1,047 | 1,050 | 278,000 | 350 |
| 2000-09-04 | 1,071 | 1,092 | 1,071 | 1,082 | 423,000 | 360.67 |
| 2000-09-01 | 1,170 | 1,175 | 1,131 | 1,131 | 207,000 | 377 |
| 2000-08-31 | 1,150 | 1,153 | 1,148 | 1,152 | 125,000 | 384 |
| 2000-08-30 | 1,150 | 1,155 | 1,145 | 1,150 | 79,000 | 383.33 |
| 2000-08-29 | 1,139 | 1,165 | 1,139 | 1,151 | 199,000 | 383.67 |
| 2000-08-28 | 1,158 | 1,158 | 1,135 | 1,140 | 118,000 | 380 |
| 2000-08-25 | 1,127 | 1,150 | 1,127 | 1,150 | 246,000 | 383.33 |
| 2000-08-24 | 1,145 | 1,145 | 1,112 | 1,125 | 229,000 | 375 |
| 2000-08-23 | 1,158 | 1,164 | 1,140 | 1,147 | 115,000 | 382.33 |
| 2000-08-22 | 1,149 | 1,162 | 1,140 | 1,158 | 120,000 | 386 |
| 2000-08-21 | 1,130 | 1,144 | 1,130 | 1,137 | 83,000 | 379 |
| 2000-08-18 | 1,130 | 1,149 | 1,121 | 1,144 | 71,000 | 381.33 |
| 2000-08-17 | 1,121 | 1,130 | 1,115 | 1,120 | 176,000 | 373.33 |
| 2000-08-16 | 1,101 | 1,120 | 1,101 | 1,120 | 185,000 | 373.33 |
| 2000-08-15 | 1,150 | 1,150 | 1,101 | 1,129 | 138,000 | 376.33 |
| 2000-08-14 | 1,150 | 1,170 | 1,130 | 1,138 | 113,000 | 379.33 |
| 2000-08-11 | 1,150 | 1,170 | 1,135 | 1,135 | 146,000 | 378.33 |
| 2000-08-10 | 1,179 | 1,185 | 1,140 | 1,140 | 200,000 | 380 |
| 2000-08-09 | 1,137 | 1,210 | 1,137 | 1,159 | 303,000 | 386.33 |
| 2000-08-08 | 1,129 | 1,137 | 1,096 | 1,117 | 224,000 | 372.33 |
| 2000-08-07 | 1,060 | 1,090 | 1,060 | 1,084 | 120,000 | 361.33 |
| 2000-08-04 | 1,053 | 1,060 | 1,048 | 1,057 | 84,000 | 352.33 |
| 2000-08-03 | 1,035 | 1,075 | 1,011 | 1,058 | 171,000 | 352.67 |
| 2000-08-02 | 1,035 | 1,040 | 1,010 | 1,018 | 121,000 | 339.33 |
| 2000-08-01 | 991 | 1,045 | 991 | 1,020 | 134,000 | 340 |
| 2000-07-31 | 976 | 980 | 950 | 962 | 274,000 | 320.67 |
| 2000-07-28 | 1,032 | 1,050 | 986 | 986 | 217,000 | 328.67 |
| 2000-07-27 | 1,072 | 1,072 | 1,050 | 1,052 | 131,000 | 350.67 |
| 2000-07-26 | 1,090 | 1,118 | 1,070 | 1,071 | 92,000 | 357 |
| 2000-07-25 | 1,072 | 1,130 | 1,061 | 1,102 | 199,000 | 367.33 |
| 2000-07-24 | 1,100 | 1,100 | 1,080 | 1,090 | 86,000 | 363.33 |
| 2000-07-21 | 1,100 | 1,130 | 1,099 | 1,100 | 259,000 | 366.67 |
| 2000-07-19 | 1,095 | 1,095 | 1,080 | 1,082 | 190,000 | 360.67 |
| 2000-07-18 | 1,180 | 1,180 | 1,100 | 1,102 | 190,000 | 367.33 |
| 2000-07-17 | 1,185 | 1,187 | 1,160 | 1,160 | 171,000 | 386.67 |
| 2000-07-14 | 1,130 | 1,167 | 1,108 | 1,167 | 195,000 | 389 |
| 2000-07-13 | 1,114 | 1,135 | 1,106 | 1,135 | 188,000 | 378.33 |
| 2000-07-12 | 1,134 | 1,135 | 1,100 | 1,108 | 264,000 | 369.33 |
| 2000-07-11 | 1,157 | 1,157 | 1,126 | 1,126 | 214,000 | 375.33 |
| 2000-07-10 | 1,170 | 1,186 | 1,138 | 1,138 | 209,000 | 379.33 |
| 2000-07-07 | 1,184 | 1,194 | 1,170 | 1,173 | 400,000 | 391 |
| 2000-07-06 | 1,240 | 1,240 | 1,165 | 1,173 | 359,000 | 391 |
| 2000-07-05 | 1,220 | 1,300 | 1,219 | 1,250 | 957,000 | 416.67 |
| 2000-07-04 | 1,207 | 1,207 | 1,179 | 1,179 | 169,000 | 393 |
| 2000-07-03 | 1,156 | 1,219 | 1,156 | 1,203 | 268,000 | 401 |
| 2000-06-30 | 1,161 | 1,190 | 1,155 | 1,176 | 235,000 | 392 |
| 2000-06-29 | 1,195 | 1,200 | 1,140 | 1,161 | 532,000 | 387 |
| 2000-06-28 | 1,130 | 1,220 | 1,130 | 1,195 | 789,000 | 398.33 |
| 2000-06-27 | 1,100 | 1,128 | 1,081 | 1,128 | 277,000 | 376 |
| 2000-06-26 | 1,094 | 1,115 | 1,090 | 1,100 | 275,000 | 366.67 |
| 2000-06-23 | 1,081 | 1,090 | 1,080 | 1,086 | 174,000 | 362 |
| 2000-06-22 | 1,094 | 1,094 | 1,082 | 1,085 | 241,000 | 361.67 |
| 2000-06-21 | 1,094 | 1,094 | 1,079 | 1,087 | 228,000 | 362.33 |
| 2000-06-20 | 1,080 | 1,088 | 1,074 | 1,074 | 191,000 | 358 |
| 2000-06-19 | 1,084 | 1,084 | 1,062 | 1,070 | 216,000 | 356.67 |
| 2000-06-16 | 1,070 | 1,070 | 1,050 | 1,064 | 179,000 | 354.67 |
| 2000-06-15 | 1,079 | 1,079 | 1,050 | 1,050 | 310,000 | 350 |
| 2000-06-14 | 1,040 | 1,040 | 1,000 | 1,039 | 697,000 | 346.33 |
| 2000-06-13 | 1,030 | 1,075 | 1,015 | 1,060 | 541,000 | 353.33 |
| 2000-06-12 | 987 | 1,030 | 987 | 1,010 | 133,000 | 336.67 |
| 2000-06-09 | 1,020 | 1,022 | 1,002 | 1,017 | 102,000 | 339 |
| 2000-06-08 | 1,000 | 1,025 | 998 | 1,025 | 103,000 | 341.67 |
| 2000-06-07 | 999 | 1,003 | 988 | 1,000 | 112,000 | 333.33 |
| 2000-06-06 | 1,000 | 1,020 | 999 | 1,020 | 188,000 | 340 |
| 2000-06-05 | 1,009 | 1,030 | 1,000 | 1,000 | 188,000 | 333.33 |
| 2000-06-02 | 981 | 1,000 | 969 | 999 | 351,000 | 333 |
| 2000-06-01 | 942 | 979 | 940 | 979 | 243,000 | 326.33 |
| 2000-05-31 | 923 | 960 | 923 | 942 | 519,000 | 314 |
| 2000-05-30 | 930 | 936 | 908 | 913 | 673,000 | 304.33 |
| 2000-05-29 | 961 | 961 | 936 | 936 | 64,000 | 312 |
| 2000-05-26 | 980 | 986 | 940 | 961 | 324,000 | 320.33 |
| 2000-05-25 | 986 | 1,011 | 986 | 986 | 186,000 | 328.67 |
| 2000-05-24 | 957 | 970 | 930 | 970 | 287,000 | 323.33 |
| 2000-05-23 | 1,020 | 1,029 | 996 | 1,007 | 186,000 | 335.67 |
| 2000-05-22 | 1,018 | 1,038 | 1,015 | 1,018 | 200,000 | 339.33 |
| 2000-05-19 | 1,100 | 1,141 | 1,083 | 1,138 | 562,000 | 379.33 |
| 2000-05-18 | 1,040 | 1,120 | 1,026 | 1,120 | 234,000 | 373.33 |
| 2000-05-17 | 1,040 | 1,050 | 1,030 | 1,035 | 260,000 | 345 |
| 2000-05-16 | 1,030 | 1,059 | 1,020 | 1,040 | 106,000 | 346.67 |
| 2000-05-15 | 1,097 | 1,100 | 1,034 | 1,046 | 132,000 | 348.67 |
| 2000-05-12 | 1,030 | 1,039 | 1,016 | 1,037 | 184,000 | 345.67 |
| 2000-05-11 | 1,045 | 1,045 | 1,010 | 1,025 | 170,000 | 341.67 |
| 2000-05-10 | 1,059 | 1,059 | 1,040 | 1,040 | 118,000 | 346.67 |
| 2000-05-09 | 1,060 | 1,070 | 1,040 | 1,059 | 280,000 | 353 |
| 2000-05-08 | 1,030 | 1,060 | 1,020 | 1,051 | 334,000 | 350.33 |
| 2000-05-02 | 1,071 | 1,086 | 1,010 | 1,010 | 221,000 | 336.67 |
| 2000-05-01 | 1,051 | 1,051 | 1,031 | 1,051 | 197,000 | 350.33 |
| 2000-04-28 | 1,088 | 1,121 | 1,064 | 1,067 | 360,000 | 355.67 |
| 2000-04-27 | 998 | 1,068 | 998 | 1,068 | 442,000 | 356 |
| 2000-04-26 | 1,034 | 1,056 | 1,030 | 1,038 | 122,000 | 346 |
| 2000-04-25 | 1,031 | 1,078 | 1,030 | 1,034 | 172,000 | 344.67 |
| 2000-04-24 | 1,072 | 1,072 | 1,037 | 1,038 | 126,000 | 346 |
| 2000-04-21 | 1,052 | 1,072 | 1,052 | 1,072 | 68,000 | 357.33 |
| 2000-04-20 | 1,128 | 1,128 | 1,060 | 1,072 | 127,000 | 357.33 |
| 2000-04-19 | 1,025 | 1,170 | 1,025 | 1,128 | 273,000 | 376 |
| 2000-04-18 | 1,000 | 1,050 | 995 | 1,045 | 334,000 | 348.33 |
| 2000-04-17 | 955 | 964 | 930 | 964 | 263,000 | 321.33 |
| 2000-04-14 | 1,065 | 1,065 | 1,030 | 1,030 | 263,000 | 343.33 |
| 2000-04-13 | 1,104 | 1,104 | 1,050 | 1,079 | 211,000 | 359.67 |
| 2000-04-12 | 1,200 | 1,200 | 1,124 | 1,124 | 174,000 | 374.67 |
| 2000-04-11 | 1,120 | 1,198 | 1,112 | 1,198 | 424,000 | 399.33 |
| 2000-04-10 | 1,157 | 1,217 | 1,117 | 1,200 | 528,000 | 400 |
| 2000-04-07 | 1,140 | 1,219 | 1,140 | 1,217 | 1,090,000 | 405.67 |
| 2000-04-06 | 1,100 | 1,139 | 1,080 | 1,110 | 972,000 | 370 |
| 2000-04-05 | 1,045 | 1,140 | 1,043 | 1,140 | 1,375,000 | 380 |
| 2000-04-04 | 1,031 | 1,067 | 1,025 | 1,025 | 902,000 | 341.67 |
| 2000-04-03 | 923 | 1,015 | 920 | 1,011 | 407,000 | 337 |
| 2000-03-31 | 920 | 927 | 914 | 924 | 151,000 | 308 |
| 2000-03-30 | 969 | 973 | 911 | 914 | 188,000 | 304.67 |
| 2000-03-29 | 916 | 975 | 916 | 948 | 92,000 | 316 |
| 2000-03-28 | 916 | 931 | 911 | 911 | 128,000 | 303.67 |
| 2000-03-27 | 950 | 964 | 910 | 911 | 381,000 | 303.67 |
| 2000-03-24 | 1,010 | 1,010 | 980 | 980 | 192,000 | 326.67 |
| 2000-03-23 | 990 | 1,014 | 987 | 1,000 | 282,000 | 333.33 |
| 2000-03-22 | 980 | 993 | 965 | 970 | 130,000 | 323.33 |
| 2000-03-21 | 984 | 1,000 | 951 | 973 | 144,000 | 324.33 |
| 2000-03-17 | 1,030 | 1,030 | 977 | 985 | 214,000 | 328.33 |
| 2000-03-16 | 960 | 1,040 | 945 | 1,030 | 582,000 | 343.33 |
| 2000-03-15 | 958 | 958 | 922 | 945 | 366,000 | 315 |
| 2000-03-14 | 908 | 960 | 902 | 940 | 1,027,000 | 313.33 |
| 2000-03-13 | 885 | 895 | 876 | 892 | 777,000 | 297.33 |
| 2000-03-10 | 825 | 867 | 824 | 845 | 329,000 | 281.67 |
| 2000-03-09 | 805 | 821 | 805 | 815 | 254,000 | 271.67 |
| 2000-03-08 | 825 | 825 | 781 | 793 | 565,000 | 264.33 |
| 2000-03-07 | 849 | 850 | 830 | 839 | 296,000 | 279.67 |
| 2000-03-06 | 900 | 900 | 839 | 839 | 232,000 | 279.67 |
| 2000-03-03 | 909 | 909 | 875 | 885 | 620,000 | 295 |
| 2000-03-02 | 865 | 900 | 855 | 899 | 1,105,000 | 299.67 |
| 2000-03-01 | 870 | 910 | 830 | 835 | 3,848,000 | 278.33 |
| 2000-02-29 | 1,100 | 1,115 | 1,020 | 1,030 | 960,000 | 343.33 |
| 2000-02-28 | 1,120 | 1,160 | 1,111 | 1,135 | 1,017,000 | 378.33 |
| 2000-02-25 | 1,030 | 1,120 | 1,030 | 1,060 | 1,278,000 | 353.33 |
| 2000-02-24 | 1,030 | 1,030 | 1,000 | 1,000 | 225,000 | 333.33 |
| 2000-02-23 | 1,018 | 1,030 | 990 | 1,019 | 581,000 | 339.67 |
| 2000-02-22 | 1,039 | 1,040 | 991 | 1,000 | 565,000 | 333.33 |
| 2000-02-21 | 983 | 1,045 | 983 | 1,019 | 1,057,000 | 339.67 |
| 2000-02-18 | 973 | 990 | 960 | 983 | 315,000 | 327.67 |
| 2000-02-17 | 960 | 984 | 960 | 963 | 512,000 | 321 |
| 2000-02-16 | 980 | 980 | 922 | 940 | 221,000 | 313.33 |
| 2000-02-15 | 990 | 999 | 961 | 985 | 1,126,000 | 328.33 |
| 2000-02-14 | 940 | 960 | 939 | 940 | 468,000 | 313.33 |
| 2000-02-10 | 928 | 940 | 910 | 912 | 250,000 | 304 |
| 2000-02-09 | 961 | 980 | 931 | 950 | 451,000 | 316.67 |
| 2000-02-08 | 920 | 1,001 | 885 | 950 | 1,186,000 | 316.67 |
| 2000-02-07 | 990 | 990 | 935 | 940 | 881,000 | 313.33 |
| 2000-02-04 | 942 | 1,010 | 935 | 999 | 3,545,000 | 333 |
| 2000-02-03 | 872 | 912 | 865 | 912 | 3,125,000 | 304 |
| 2000-02-02 | 779 | 855 | 779 | 812 | 1,658,000 | 270.67 |
| 2000-02-01 | 770 | 773 | 756 | 770 | 263,000 | 256.67 |
| 2000-01-31 | 760 | 774 | 755 | 770 | 241,000 | 256.67 |
| 2000-01-28 | 765 | 769 | 755 | 755 | 379,000 | 251.67 |
| 2000-01-27 | 800 | 800 | 765 | 781 | 287,000 | 260.33 |
| 2000-01-26 | 776 | 816 | 773 | 805 | 629,000 | 268.33 |
| 2000-01-25 | 770 | 780 | 765 | 766 | 377,000 | 255.33 |
| 2000-01-24 | 780 | 790 | 780 | 780 | 198,000 | 260 |
| 2000-01-21 | 765 | 780 | 755 | 760 | 249,000 | 253.33 |
| 2000-01-20 | 740 | 777 | 740 | 755 | 423,000 | 251.67 |
| 2000-01-19 | 786 | 786 | 738 | 750 | 623,000 | 250 |
| 2000-01-18 | 840 | 840 | 780 | 799 | 557,000 | 266.33 |
| 2000-01-17 | 865 | 865 | 841 | 841 | 2,274,000 | 280.33 |
| 2000-01-14 | 765 | 765 | 741 | 765 | 1,918,000 | 255 |
| 2000-01-13 | 631 | 669 | 630 | 665 | 251,000 | 221.67 |
| 2000-01-12 | 624 | 634 | 623 | 625 | 339,000 | 208.33 |
| 2000-01-11 | 620 | 630 | 610 | 629 | 264,000 | 209.67 |
| 2000-01-07 | 640 | 640 | 620 | 620 | 206,000 | 206.67 |
| 2000-01-06 | 634 | 645 | 624 | 636 | 513,000 | 212 |
| 2000-01-05 | 585 | 634 | 580 | 634 | 413,000 | 211.33 |
| 2000-01-04 | 580 | 586 | 580 | 586 | 33,000 | 195.33 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
