6480 日本トムソン(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 | 860 | 866 | 858 | 858 | 128,000 | 858 |
| 2000-12-28 | 898 | 898 | 854 | 865 | 169,000 | 865 |
| 2000-12-27 | 936 | 936 | 898 | 898 | 109,000 | 898 |
| 2000-12-26 | 893 | 957 | 893 | 956 | 66,000 | 956 |
| 2000-12-25 | 930 | 931 | 902 | 903 | 145,000 | 903 |
| 2000-12-22 | 885 | 891 | 850 | 850 | 166,000 | 850 |
| 2000-12-21 | 874 | 890 | 850 | 875 | 234,000 | 875 |
| 2000-12-20 | 920 | 929 | 910 | 914 | 121,000 | 914 |
| 2000-12-19 | 998 | 998 | 940 | 940 | 134,000 | 940 |
| 2000-12-18 | 999 | 1,000 | 990 | 998 | 56,000 | 998 |
| 2000-12-15 | 1,001 | 1,015 | 995 | 1,000 | 192,000 | 1,000 |
| 2000-12-14 | 1,044 | 1,052 | 1,030 | 1,030 | 98,000 | 1,030 |
| 2000-12-13 | 1,050 | 1,052 | 1,040 | 1,045 | 79,000 | 1,045 |
| 2000-12-12 | 1,080 | 1,100 | 1,060 | 1,070 | 171,000 | 1,070 |
| 2000-12-11 | 1,070 | 1,098 | 1,066 | 1,097 | 104,000 | 1,097 |
| 2000-12-08 | 1,044 | 1,070 | 1,044 | 1,050 | 112,000 | 1,050 |
| 2000-12-07 | 1,050 | 1,064 | 1,040 | 1,064 | 60,000 | 1,064 |
| 2000-12-06 | 1,080 | 1,096 | 1,080 | 1,088 | 158,000 | 1,088 |
| 2000-12-05 | 1,056 | 1,056 | 1,040 | 1,040 | 132,000 | 1,040 |
| 2000-12-04 | 1,080 | 1,085 | 1,021 | 1,036 | 340,000 | 1,036 |
| 2000-12-01 | 1,080 | 1,080 | 1,071 | 1,076 | 279,000 | 1,076 |
| 2000-11-30 | 1,081 | 1,084 | 1,071 | 1,077 | 191,000 | 1,077 |
| 2000-11-29 | 1,108 | 1,108 | 1,081 | 1,081 | 141,000 | 1,081 |
| 2000-11-28 | 1,150 | 1,168 | 1,146 | 1,148 | 54,000 | 1,148 |
| 2000-11-27 | 1,145 | 1,183 | 1,139 | 1,168 | 165,000 | 1,168 |
| 2000-11-24 | 1,133 | 1,133 | 1,085 | 1,085 | 105,000 | 1,085 |
| 2000-11-22 | 1,135 | 1,147 | 1,123 | 1,134 | 79,000 | 1,134 |
| 2000-11-21 | 1,092 | 1,140 | 1,090 | 1,095 | 108,000 | 1,095 |
| 2000-11-20 | 1,086 | 1,106 | 1,059 | 1,080 | 174,000 | 1,080 |
| 2000-11-17 | 1,145 | 1,155 | 1,145 | 1,146 | 113,000 | 1,146 |
| 2000-11-16 | 1,181 | 1,220 | 1,180 | 1,180 | 49,000 | 1,180 |
| 2000-11-15 | 1,155 | 1,190 | 1,155 | 1,175 | 150,000 | 1,175 |
| 2000-11-14 | 1,170 | 1,185 | 1,146 | 1,147 | 146,000 | 1,147 |
| 2000-11-13 | 1,169 | 1,185 | 1,160 | 1,185 | 244,000 | 1,185 |
| 2000-11-10 | 1,190 | 1,210 | 1,180 | 1,195 | 310,000 | 1,195 |
| 2000-11-09 | 1,188 | 1,200 | 1,171 | 1,200 | 452,000 | 1,200 |
| 2000-11-08 | 1,185 | 1,201 | 1,150 | 1,168 | 181,000 | 1,168 |
| 2000-11-07 | 1,170 | 1,225 | 1,151 | 1,225 | 223,000 | 1,225 |
| 2000-11-06 | 1,133 | 1,153 | 1,133 | 1,150 | 142,000 | 1,150 |
| 2000-11-02 | 1,110 | 1,124 | 1,110 | 1,120 | 32,000 | 1,120 |
| 2000-11-01 | 1,115 | 1,130 | 1,100 | 1,110 | 99,000 | 1,110 |
| 2000-10-31 | 1,117 | 1,117 | 1,050 | 1,075 | 145,000 | 1,075 |
| 2000-10-30 | 1,164 | 1,175 | 1,137 | 1,137 | 42,000 | 1,137 |
| 2000-10-27 | 1,150 | 1,170 | 1,150 | 1,164 | 92,000 | 1,164 |
| 2000-10-26 | 1,125 | 1,172 | 1,125 | 1,170 | 97,000 | 1,170 |
| 2000-10-25 | 1,204 | 1,206 | 1,162 | 1,169 | 129,000 | 1,169 |
| 2000-10-24 | 1,225 | 1,228 | 1,220 | 1,224 | 180,000 | 1,224 |
| 2000-10-23 | 1,270 | 1,270 | 1,210 | 1,225 | 140,000 | 1,225 |
| 2000-10-20 | 1,223 | 1,249 | 1,220 | 1,230 | 274,000 | 1,230 |
| 2000-10-19 | 1,174 | 1,202 | 1,174 | 1,191 | 174,000 | 1,191 |
| 2000-10-18 | 1,210 | 1,210 | 1,185 | 1,194 | 174,000 | 1,194 |
| 2000-10-17 | 1,270 | 1,275 | 1,240 | 1,240 | 102,000 | 1,240 |
| 2000-10-16 | 1,280 | 1,294 | 1,260 | 1,281 | 320,000 | 1,281 |
| 2000-10-13 | 1,163 | 1,220 | 1,163 | 1,220 | 369,000 | 1,220 |
| 2000-10-12 | 1,215 | 1,240 | 1,215 | 1,225 | 503,000 | 1,225 |
| 2000-10-11 | 1,281 | 1,321 | 1,281 | 1,295 | 161,000 | 1,295 |
| 2000-10-10 | 1,350 | 1,370 | 1,335 | 1,341 | 89,000 | 1,341 |
| 2000-10-06 | 1,350 | 1,375 | 1,340 | 1,371 | 341,000 | 1,371 |
| 2000-10-05 | 1,370 | 1,370 | 1,334 | 1,350 | 180,000 | 1,350 |
| 2000-10-04 | 1,400 | 1,400 | 1,370 | 1,375 | 187,000 | 1,375 |
| 2000-10-03 | 1,438 | 1,440 | 1,390 | 1,400 | 174,000 | 1,400 |
| 2000-10-02 | 1,400 | 1,449 | 1,390 | 1,430 | 397,000 | 1,430 |
| 2000-09-29 | 1,410 | 1,480 | 1,400 | 1,427 | 286,000 | 1,427 |
| 2000-09-28 | 1,422 | 1,440 | 1,395 | 1,406 | 209,000 | 1,406 |
| 2000-09-27 | 1,450 | 1,470 | 1,422 | 1,422 | 256,000 | 1,422 |
| 2000-09-26 | 1,501 | 1,515 | 1,496 | 1,500 | 133,000 | 1,500 |
| 2000-09-25 | 1,547 | 1,569 | 1,509 | 1,530 | 259,000 | 1,530 |
| 2000-09-22 | 1,580 | 1,600 | 1,521 | 1,577 | 473,000 | 1,577 |
| 2000-09-21 | 1,500 | 1,630 | 1,500 | 1,580 | 720,000 | 1,580 |
| 2000-09-20 | 1,450 | 1,497 | 1,449 | 1,485 | 346,000 | 1,485 |
| 2000-09-19 | 1,418 | 1,450 | 1,405 | 1,450 | 61,000 | 1,450 |
| 2000-09-18 | 1,455 | 1,455 | 1,424 | 1,435 | 52,000 | 1,435 |
| 2000-09-14 | 1,449 | 1,480 | 1,449 | 1,475 | 165,000 | 1,475 |
| 2000-09-13 | 1,420 | 1,450 | 1,404 | 1,404 | 77,000 | 1,404 |
| 2000-09-12 | 1,441 | 1,441 | 1,392 | 1,408 | 67,000 | 1,408 |
| 2000-09-11 | 1,455 | 1,455 | 1,411 | 1,421 | 85,000 | 1,421 |
| 2000-09-08 | 1,440 | 1,465 | 1,402 | 1,445 | 164,000 | 1,445 |
| 2000-09-07 | 1,450 | 1,451 | 1,430 | 1,440 | 108,000 | 1,440 |
| 2000-09-06 | 1,455 | 1,455 | 1,425 | 1,450 | 82,000 | 1,450 |
| 2000-09-05 | 1,405 | 1,485 | 1,405 | 1,485 | 189,000 | 1,485 |
| 2000-09-04 | 1,400 | 1,423 | 1,390 | 1,404 | 68,000 | 1,404 |
| 2000-09-01 | 1,410 | 1,480 | 1,400 | 1,480 | 317,000 | 1,480 |
| 2000-08-31 | 1,380 | 1,440 | 1,380 | 1,420 | 213,000 | 1,420 |
| 2000-08-30 | 1,418 | 1,420 | 1,395 | 1,420 | 76,000 | 1,420 |
| 2000-08-29 | 1,390 | 1,420 | 1,390 | 1,418 | 288,000 | 1,418 |
| 2000-08-28 | 1,390 | 1,390 | 1,366 | 1,366 | 47,000 | 1,366 |
| 2000-08-25 | 1,385 | 1,400 | 1,384 | 1,390 | 138,000 | 1,390 |
| 2000-08-24 | 1,350 | 1,380 | 1,344 | 1,377 | 69,000 | 1,377 |
| 2000-08-23 | 1,363 | 1,400 | 1,358 | 1,370 | 207,000 | 1,370 |
| 2000-08-22 | 1,401 | 1,410 | 1,390 | 1,403 | 255,000 | 1,403 |
| 2000-08-21 | 1,395 | 1,410 | 1,388 | 1,399 | 124,000 | 1,399 |
| 2000-08-18 | 1,390 | 1,398 | 1,370 | 1,398 | 182,000 | 1,398 |
| 2000-08-17 | 1,400 | 1,406 | 1,376 | 1,391 | 193,000 | 1,391 |
| 2000-08-16 | 1,325 | 1,393 | 1,325 | 1,382 | 244,000 | 1,382 |
| 2000-08-15 | 1,298 | 1,305 | 1,280 | 1,299 | 381,000 | 1,299 |
| 2000-08-14 | 1,258 | 1,280 | 1,247 | 1,279 | 208,000 | 1,279 |
| 2000-08-11 | 1,259 | 1,290 | 1,256 | 1,278 | 255,000 | 1,278 |
| 2000-08-10 | 1,250 | 1,259 | 1,250 | 1,250 | 94,000 | 1,250 |
| 2000-08-09 | 1,220 | 1,240 | 1,220 | 1,230 | 148,000 | 1,230 |
| 2000-08-08 | 1,181 | 1,230 | 1,175 | 1,200 | 131,000 | 1,200 |
| 2000-08-07 | 1,148 | 1,155 | 1,148 | 1,155 | 38,000 | 1,155 |
| 2000-08-04 | 1,150 | 1,170 | 1,140 | 1,145 | 211,000 | 1,145 |
| 2000-08-03 | 1,170 | 1,170 | 1,145 | 1,145 | 114,000 | 1,145 |
| 2000-08-02 | 1,193 | 1,193 | 1,144 | 1,170 | 185,000 | 1,170 |
| 2000-08-01 | 1,235 | 1,245 | 1,179 | 1,179 | 347,000 | 1,179 |
| 2000-07-31 | 1,099 | 1,208 | 1,090 | 1,199 | 242,000 | 1,199 |
| 2000-07-28 | 1,195 | 1,195 | 1,155 | 1,155 | 239,000 | 1,155 |
| 2000-07-27 | 1,230 | 1,230 | 1,157 | 1,175 | 317,000 | 1,175 |
| 2000-07-26 | 1,216 | 1,266 | 1,210 | 1,235 | 252,000 | 1,235 |
| 2000-07-25 | 1,196 | 1,196 | 1,184 | 1,196 | 168,000 | 1,196 |
| 2000-07-24 | 1,211 | 1,240 | 1,186 | 1,198 | 165,000 | 1,198 |
| 2000-07-21 | 1,250 | 1,254 | 1,239 | 1,247 | 139,000 | 1,247 |
| 2000-07-19 | 1,235 | 1,269 | 1,230 | 1,264 | 407,000 | 1,264 |
| 2000-07-18 | 1,350 | 1,350 | 1,308 | 1,315 | 115,000 | 1,315 |
| 2000-07-17 | 1,327 | 1,395 | 1,327 | 1,382 | 97,000 | 1,382 |
| 2000-07-14 | 1,400 | 1,400 | 1,300 | 1,320 | 445,000 | 1,320 |
| 2000-07-13 | 1,450 | 1,451 | 1,399 | 1,400 | 155,000 | 1,400 |
| 2000-07-12 | 1,439 | 1,450 | 1,425 | 1,450 | 160,000 | 1,450 |
| 2000-07-11 | 1,425 | 1,470 | 1,425 | 1,454 | 312,000 | 1,454 |
| 2000-07-10 | 1,507 | 1,530 | 1,500 | 1,500 | 74,000 | 1,500 |
| 2000-07-07 | 1,551 | 1,554 | 1,524 | 1,537 | 49,000 | 1,537 |
| 2000-07-06 | 1,520 | 1,520 | 1,505 | 1,519 | 39,000 | 1,519 |
| 2000-07-05 | 1,521 | 1,559 | 1,521 | 1,535 | 107,000 | 1,535 |
| 2000-07-04 | 1,576 | 1,589 | 1,550 | 1,550 | 59,000 | 1,550 |
| 2000-07-03 | 1,610 | 1,610 | 1,520 | 1,575 | 128,000 | 1,575 |
| 2000-06-30 | 1,600 | 1,610 | 1,572 | 1,610 | 387,000 | 1,610 |
| 2000-06-29 | 1,512 | 1,553 | 1,480 | 1,553 | 178,000 | 1,553 |
| 2000-06-28 | 1,500 | 1,520 | 1,490 | 1,492 | 62,000 | 1,492 |
| 2000-06-27 | 1,449 | 1,520 | 1,449 | 1,490 | 216,000 | 1,490 |
| 2000-06-26 | 1,428 | 1,448 | 1,390 | 1,407 | 217,000 | 1,407 |
| 2000-06-23 | 1,489 | 1,502 | 1,435 | 1,435 | 422,000 | 1,435 |
| 2000-06-22 | 1,600 | 1,615 | 1,540 | 1,549 | 278,000 | 1,549 |
| 2000-06-21 | 1,600 | 1,610 | 1,570 | 1,610 | 369,000 | 1,610 |
| 2000-06-20 | 1,550 | 1,640 | 1,550 | 1,615 | 637,000 | 1,615 |
| 2000-06-19 | 1,470 | 1,530 | 1,470 | 1,530 | 326,000 | 1,530 |
| 2000-06-16 | 1,420 | 1,470 | 1,380 | 1,460 | 161,000 | 1,460 |
| 2000-06-15 | 1,383 | 1,435 | 1,381 | 1,420 | 77,000 | 1,420 |
| 2000-06-14 | 1,436 | 1,436 | 1,370 | 1,370 | 222,000 | 1,370 |
| 2000-06-13 | 1,410 | 1,469 | 1,410 | 1,436 | 285,000 | 1,436 |
| 2000-06-12 | 1,505 | 1,520 | 1,448 | 1,450 | 355,000 | 1,450 |
| 2000-06-09 | 1,430 | 1,535 | 1,429 | 1,535 | 660,000 | 1,535 |
| 2000-06-08 | 1,394 | 1,430 | 1,394 | 1,417 | 248,000 | 1,417 |
| 2000-06-07 | 1,384 | 1,390 | 1,370 | 1,381 | 237,000 | 1,381 |
| 2000-06-06 | 1,370 | 1,385 | 1,369 | 1,385 | 270,000 | 1,385 |
| 2000-06-05 | 1,364 | 1,401 | 1,364 | 1,364 | 244,000 | 1,364 |
| 2000-06-02 | 1,326 | 1,359 | 1,306 | 1,350 | 271,000 | 1,350 |
| 2000-06-01 | 1,323 | 1,324 | 1,280 | 1,320 | 118,000 | 1,320 |
| 2000-05-31 | 1,345 | 1,350 | 1,325 | 1,343 | 294,000 | 1,343 |
| 2000-05-30 | 1,350 | 1,350 | 1,310 | 1,325 | 143,000 | 1,325 |
| 2000-05-29 | 1,320 | 1,331 | 1,320 | 1,331 | 139,000 | 1,331 |
| 2000-05-26 | 1,300 | 1,320 | 1,295 | 1,304 | 160,000 | 1,304 |
| 2000-05-25 | 1,330 | 1,330 | 1,300 | 1,302 | 245,000 | 1,302 |
| 2000-05-24 | 1,260 | 1,330 | 1,260 | 1,300 | 454,000 | 1,300 |
| 2000-05-23 | 1,230 | 1,244 | 1,230 | 1,240 | 230,000 | 1,240 |
| 2000-05-22 | 1,150 | 1,220 | 1,150 | 1,215 | 163,000 | 1,215 |
| 2000-05-19 | 1,190 | 1,245 | 1,189 | 1,239 | 225,000 | 1,239 |
| 2000-05-18 | 1,180 | 1,189 | 1,160 | 1,189 | 431,000 | 1,189 |
| 2000-05-17 | 1,270 | 1,275 | 1,212 | 1,218 | 402,000 | 1,218 |
| 2000-05-16 | 1,299 | 1,310 | 1,251 | 1,270 | 216,000 | 1,270 |
| 2000-05-15 | 1,286 | 1,380 | 1,280 | 1,310 | 316,000 | 1,310 |
| 2000-05-12 | 1,245 | 1,310 | 1,245 | 1,286 | 269,000 | 1,286 |
| 2000-05-11 | 1,242 | 1,265 | 1,211 | 1,265 | 317,000 | 1,265 |
| 2000-05-10 | 1,200 | 1,250 | 1,195 | 1,250 | 180,000 | 1,250 |
| 2000-05-09 | 1,248 | 1,266 | 1,240 | 1,240 | 223,000 | 1,240 |
| 2000-05-08 | 1,230 | 1,270 | 1,201 | 1,265 | 160,000 | 1,265 |
| 2000-05-02 | 1,245 | 1,330 | 1,245 | 1,270 | 913,000 | 1,270 |
| 2000-05-01 | 1,110 | 1,240 | 1,110 | 1,240 | 604,000 | 1,240 |
| 2000-04-28 | 1,120 | 1,148 | 1,108 | 1,121 | 284,000 | 1,121 |
| 2000-04-27 | 1,087 | 1,120 | 1,080 | 1,119 | 263,000 | 1,119 |
| 2000-04-26 | 1,100 | 1,100 | 1,060 | 1,095 | 143,000 | 1,095 |
| 2000-04-25 | 1,051 | 1,130 | 1,051 | 1,090 | 428,000 | 1,090 |
| 2000-04-24 | 1,050 | 1,050 | 1,010 | 1,031 | 34,000 | 1,031 |
| 2000-04-21 | 1,055 | 1,055 | 1,039 | 1,050 | 101,000 | 1,050 |
| 2000-04-20 | 992 | 1,040 | 992 | 1,035 | 111,000 | 1,035 |
| 2000-04-19 | 960 | 1,012 | 960 | 1,005 | 142,000 | 1,005 |
| 2000-04-18 | 960 | 977 | 950 | 970 | 171,000 | 970 |
| 2000-04-17 | 960 | 960 | 920 | 930 | 116,000 | 930 |
| 2000-04-14 | 1,020 | 1,020 | 993 | 1,000 | 136,000 | 1,000 |
| 2000-04-13 | 1,020 | 1,040 | 1,011 | 1,040 | 246,000 | 1,040 |
| 2000-04-12 | 1,020 | 1,050 | 1,020 | 1,026 | 131,000 | 1,026 |
| 2000-04-11 | 1,025 | 1,030 | 1,016 | 1,016 | 174,000 | 1,016 |
| 2000-04-10 | 1,054 | 1,065 | 1,030 | 1,030 | 185,000 | 1,030 |
| 2000-04-07 | 1,021 | 1,050 | 1,021 | 1,034 | 150,000 | 1,034 |
| 2000-04-06 | 1,100 | 1,100 | 1,020 | 1,040 | 179,000 | 1,040 |
| 2000-04-05 | 1,090 | 1,090 | 1,060 | 1,073 | 336,000 | 1,073 |
| 2000-04-04 | 1,094 | 1,120 | 1,080 | 1,090 | 453,000 | 1,090 |
| 2000-04-03 | 1,009 | 1,070 | 995 | 1,066 | 222,000 | 1,066 |
| 2000-03-31 | 1,010 | 1,015 | 980 | 1,010 | 89,000 | 1,010 |
| 2000-03-30 | 1,025 | 1,033 | 1,021 | 1,021 | 352,000 | 1,021 |
| 2000-03-29 | 944 | 971 | 944 | 965 | 58,000 | 965 |
| 2000-03-28 | 950 | 970 | 920 | 934 | 48,000 | 934 |
| 2000-03-27 | 1,001 | 1,005 | 956 | 972 | 110,000 | 972 |
| 2000-03-24 | 1,025 | 1,025 | 1,000 | 1,001 | 152,000 | 1,001 |
| 2000-03-23 | 1,000 | 1,006 | 999 | 1,001 | 184,000 | 1,001 |
| 2000-03-22 | 990 | 1,034 | 986 | 1,006 | 129,000 | 1,006 |
| 2000-03-21 | 950 | 996 | 950 | 970 | 77,000 | 970 |
| 2000-03-17 | 956 | 985 | 956 | 960 | 126,000 | 960 |
| 2000-03-16 | 939 | 943 | 921 | 931 | 162,000 | 931 |
| 2000-03-15 | 920 | 943 | 911 | 943 | 73,000 | 943 |
| 2000-03-14 | 912 | 930 | 901 | 910 | 156,000 | 910 |
| 2000-03-13 | 993 | 999 | 910 | 922 | 224,000 | 922 |
| 2000-03-10 | 965 | 1,010 | 965 | 1,001 | 128,000 | 1,001 |
| 2000-03-09 | 950 | 980 | 950 | 960 | 59,000 | 960 |
| 2000-03-08 | 940 | 974 | 935 | 940 | 124,000 | 940 |
| 2000-03-07 | 980 | 990 | 901 | 940 | 103,000 | 940 |
| 2000-03-06 | 1,035 | 1,095 | 1,009 | 1,009 | 109,000 | 1,009 |
| 2000-03-03 | 1,049 | 1,056 | 1,023 | 1,025 | 55,000 | 1,025 |
| 2000-03-02 | 1,115 | 1,115 | 1,059 | 1,069 | 162,000 | 1,069 |
| 2000-03-01 | 1,087 | 1,140 | 1,082 | 1,095 | 265,000 | 1,095 |
| 2000-02-29 | 1,061 | 1,100 | 1,061 | 1,071 | 142,000 | 1,071 |
| 2000-02-28 | 1,059 | 1,060 | 1,027 | 1,057 | 58,000 | 1,057 |
| 2000-02-25 | 1,143 | 1,143 | 1,070 | 1,079 | 349,000 | 1,079 |
| 2000-02-24 | 1,005 | 1,023 | 1,005 | 1,023 | 92,000 | 1,023 |
| 2000-02-23 | 925 | 945 | 922 | 923 | 169,000 | 923 |
| 2000-02-22 | 937 | 937 | 920 | 922 | 67,000 | 922 |
| 2000-02-21 | 940 | 946 | 930 | 930 | 40,000 | 930 |
| 2000-02-18 | 966 | 966 | 954 | 960 | 94,000 | 960 |
| 2000-02-17 | 954 | 962 | 932 | 959 | 272,000 | 959 |
| 2000-02-16 | 953 | 969 | 940 | 954 | 146,000 | 954 |
| 2000-02-15 | 980 | 989 | 960 | 984 | 120,000 | 984 |
| 2000-02-14 | 990 | 991 | 941 | 979 | 167,000 | 979 |
| 2000-02-10 | 1,045 | 1,079 | 1,030 | 1,042 | 224,000 | 1,042 |
| 2000-02-09 | 1,100 | 1,100 | 1,040 | 1,042 | 95,000 | 1,042 |
| 2000-02-08 | 1,080 | 1,085 | 1,061 | 1,080 | 97,000 | 1,080 |
| 2000-02-07 | 1,099 | 1,100 | 1,080 | 1,081 | 86,000 | 1,081 |
| 2000-02-04 | 1,143 | 1,145 | 1,080 | 1,110 | 338,000 | 1,110 |
| 2000-02-03 | 1,050 | 1,160 | 1,050 | 1,150 | 715,000 | 1,150 |
| 2000-02-02 | 1,020 | 1,035 | 1,019 | 1,030 | 178,000 | 1,030 |
| 2000-02-01 | 1,020 | 1,025 | 1,008 | 1,010 | 170,000 | 1,010 |
| 2000-01-31 | 1,033 | 1,044 | 1,005 | 1,030 | 205,000 | 1,030 |
| 2000-01-28 | 1,095 | 1,120 | 1,050 | 1,073 | 734,000 | 1,073 |
| 2000-01-27 | 1,020 | 1,080 | 1,010 | 1,073 | 494,000 | 1,073 |
| 2000-01-26 | 998 | 1,015 | 990 | 1,010 | 116,000 | 1,010 |
| 2000-01-25 | 1,000 | 1,016 | 990 | 998 | 235,000 | 998 |
| 2000-01-24 | 1,035 | 1,048 | 1,000 | 1,017 | 307,000 | 1,017 |
| 2000-01-21 | 1,000 | 1,049 | 988 | 1,020 | 576,000 | 1,020 |
| 2000-01-20 | 955 | 990 | 946 | 990 | 252,000 | 990 |
| 2000-01-19 | 912 | 925 | 910 | 925 | 89,000 | 925 |
| 2000-01-18 | 946 | 946 | 912 | 912 | 107,000 | 912 |
| 2000-01-17 | 966 | 966 | 945 | 952 | 104,000 | 952 |
| 2000-01-14 | 1,019 | 1,030 | 965 | 975 | 340,000 | 975 |
| 2000-01-13 | 999 | 1,035 | 990 | 1,000 | 490,000 | 1,000 |
| 2000-01-12 | 948 | 990 | 948 | 979 | 213,000 | 979 |
| 2000-01-11 | 906 | 950 | 900 | 940 | 253,000 | 940 |
| 2000-01-07 | 890 | 890 | 865 | 886 | 197,000 | 886 |
| 2000-01-06 | 822 | 851 | 822 | 840 | 171,000 | 840 |
| 2000-01-05 | 827 | 833 | 799 | 826 | 307,000 | 826 |
| 2000-01-04 | 834 | 834 | 825 | 827 | 81,000 | 827 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株