6501 (株)日立製作所 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 | 1,010 | 1,022 | 1,010 | 1,018 | 2,933,000 | 5,090 |
| 2000-12-28 | 1,033 | 1,037 | 1,025 | 1,030 | 3,194,000 | 5,150 |
| 2000-12-27 | 1,047 | 1,048 | 1,025 | 1,048 | 1,580,000 | 5,240 |
| 2000-12-26 | 1,039 | 1,060 | 1,032 | 1,049 | 2,289,000 | 5,245 |
| 2000-12-25 | 1,048 | 1,048 | 1,030 | 1,042 | 2,762,000 | 5,210 |
| 2000-12-22 | 1,039 | 1,040 | 1,011 | 1,020 | 4,168,000 | 5,100 |
| 2000-12-21 | 1,007 | 1,048 | 1,006 | 1,048 | 10,885,000 | 5,240 |
| 2000-12-20 | 1,075 | 1,075 | 1,043 | 1,044 | 10,969,000 | 5,220 |
| 2000-12-19 | 1,097 | 1,097 | 1,071 | 1,080 | 6,869,000 | 5,400 |
| 2000-12-18 | 1,100 | 1,115 | 1,098 | 1,102 | 5,238,000 | 5,510 |
| 2000-12-15 | 1,118 | 1,134 | 1,113 | 1,120 | 4,581,000 | 5,600 |
| 2000-12-14 | 1,121 | 1,141 | 1,121 | 1,130 | 4,325,000 | 5,650 |
| 2000-12-13 | 1,135 | 1,140 | 1,130 | 1,135 | 4,373,000 | 5,675 |
| 2000-12-12 | 1,135 | 1,137 | 1,119 | 1,121 | 3,914,000 | 5,605 |
| 2000-12-11 | 1,106 | 1,130 | 1,103 | 1,123 | 5,319,000 | 5,615 |
| 2000-12-08 | 1,082 | 1,098 | 1,082 | 1,097 | 8,302,000 | 5,485 |
| 2000-12-07 | 1,100 | 1,110 | 1,095 | 1,102 | 3,239,000 | 5,510 |
| 2000-12-06 | 1,130 | 1,132 | 1,115 | 1,119 | 4,559,000 | 5,595 |
| 2000-12-05 | 1,120 | 1,120 | 1,093 | 1,095 | 2,188,000 | 5,475 |
| 2000-12-04 | 1,107 | 1,119 | 1,106 | 1,108 | 4,240,000 | 5,540 |
| 2000-12-01 | 1,063 | 1,100 | 1,063 | 1,087 | 6,125,000 | 5,435 |
| 2000-11-30 | 1,052 | 1,065 | 1,051 | 1,057 | 4,582,000 | 5,285 |
| 2000-11-29 | 1,070 | 1,085 | 1,067 | 1,072 | 5,136,000 | 5,360 |
| 2000-11-28 | 1,100 | 1,116 | 1,092 | 1,094 | 3,535,000 | 5,470 |
| 2000-11-27 | 1,109 | 1,129 | 1,103 | 1,110 | 5,499,000 | 5,550 |
| 2000-11-24 | 1,090 | 1,103 | 1,080 | 1,088 | 7,088,000 | 5,440 |
| 2000-11-22 | 1,099 | 1,099 | 1,059 | 1,070 | 7,144,000 | 5,350 |
| 2000-11-21 | 1,088 | 1,088 | 1,065 | 1,079 | 5,341,000 | 5,395 |
| 2000-11-20 | 1,113 | 1,116 | 1,096 | 1,108 | 4,873,000 | 5,540 |
| 2000-11-17 | 1,133 | 1,145 | 1,104 | 1,113 | 7,255,000 | 5,565 |
| 2000-11-16 | 1,192 | 1,192 | 1,144 | 1,153 | 6,757,000 | 5,765 |
| 2000-11-15 | 1,198 | 1,198 | 1,167 | 1,172 | 5,809,000 | 5,860 |
| 2000-11-14 | 1,170 | 1,170 | 1,136 | 1,146 | 4,445,000 | 5,730 |
| 2000-11-13 | 1,165 | 1,165 | 1,151 | 1,162 | 4,650,000 | 5,810 |
| 2000-11-10 | 1,192 | 1,197 | 1,173 | 1,185 | 3,441,000 | 5,925 |
| 2000-11-09 | 1,200 | 1,205 | 1,186 | 1,195 | 4,156,000 | 5,975 |
| 2000-11-08 | 1,220 | 1,230 | 1,207 | 1,224 | 4,568,000 | 6,120 |
| 2000-11-07 | 1,244 | 1,244 | 1,216 | 1,225 | 3,184,000 | 6,125 |
| 2000-11-06 | 1,229 | 1,242 | 1,222 | 1,241 | 4,369,000 | 6,205 |
| 2000-11-02 | 1,187 | 1,213 | 1,184 | 1,207 | 4,252,000 | 6,035 |
| 2000-11-01 | 1,185 | 1,204 | 1,181 | 1,195 | 5,650,000 | 5,975 |
| 2000-10-31 | 1,195 | 1,208 | 1,162 | 1,170 | 7,628,000 | 5,850 |
| 2000-10-30 | 1,200 | 1,205 | 1,178 | 1,183 | 4,063,000 | 5,915 |
| 2000-10-27 | 1,222 | 1,239 | 1,215 | 1,220 | 3,940,000 | 6,100 |
| 2000-10-26 | 1,201 | 1,235 | 1,196 | 1,229 | 3,473,000 | 6,145 |
| 2000-10-25 | 1,225 | 1,225 | 1,213 | 1,213 | 2,254,000 | 6,065 |
| 2000-10-24 | 1,230 | 1,236 | 1,225 | 1,228 | 2,024,000 | 6,140 |
| 2000-10-23 | 1,235 | 1,249 | 1,231 | 1,233 | 2,847,000 | 6,165 |
| 2000-10-20 | 1,252 | 1,255 | 1,234 | 1,249 | 5,700,000 | 6,245 |
| 2000-10-19 | 1,235 | 1,245 | 1,210 | 1,224 | 4,949,000 | 6,120 |
| 2000-10-18 | 1,240 | 1,240 | 1,224 | 1,234 | 6,737,000 | 6,170 |
| 2000-10-17 | 1,275 | 1,280 | 1,260 | 1,280 | 3,163,000 | 6,400 |
| 2000-10-16 | 1,298 | 1,299 | 1,271 | 1,271 | 3,496,000 | 6,355 |
| 2000-10-13 | 1,250 | 1,260 | 1,241 | 1,258 | 5,921,000 | 6,290 |
| 2000-10-12 | 1,250 | 1,284 | 1,249 | 1,270 | 6,918,000 | 6,350 |
| 2000-10-11 | 1,285 | 1,285 | 1,258 | 1,274 | 5,885,000 | 6,370 |
| 2000-10-10 | 1,265 | 1,297 | 1,264 | 1,285 | 6,163,000 | 6,425 |
| 2000-10-06 | 1,264 | 1,282 | 1,260 | 1,275 | 3,561,000 | 6,375 |
| 2000-10-05 | 1,275 | 1,281 | 1,265 | 1,265 | 3,814,000 | 6,325 |
| 2000-10-04 | 1,243 | 1,273 | 1,236 | 1,265 | 5,378,000 | 6,325 |
| 2000-10-03 | 1,215 | 1,238 | 1,209 | 1,230 | 7,000,000 | 6,150 |
| 2000-10-02 | 1,220 | 1,229 | 1,203 | 1,229 | 7,662,000 | 6,145 |
| 2000-09-29 | 1,246 | 1,260 | 1,230 | 1,254 | 8,619,000 | 6,270 |
| 2000-09-28 | 1,219 | 1,240 | 1,198 | 1,206 | 5,972,000 | 6,030 |
| 2000-09-27 | 1,204 | 1,214 | 1,203 | 1,207 | 4,939,000 | 6,035 |
| 2000-09-26 | 1,245 | 1,265 | 1,222 | 1,224 | 4,002,000 | 6,120 |
| 2000-09-25 | 1,280 | 1,289 | 1,236 | 1,240 | 4,816,000 | 6,200 |
| 2000-09-22 | 1,263 | 1,275 | 1,252 | 1,260 | 7,300,000 | 6,300 |
| 2000-09-21 | 1,298 | 1,324 | 1,277 | 1,297 | 6,013,000 | 6,485 |
| 2000-09-20 | 1,280 | 1,310 | 1,277 | 1,298 | 6,452,000 | 6,490 |
| 2000-09-19 | 1,266 | 1,277 | 1,257 | 1,275 | 8,747,000 | 6,375 |
| 2000-09-18 | 1,300 | 1,325 | 1,295 | 1,311 | 9,956,000 | 6,555 |
| 2000-09-14 | 1,295 | 1,323 | 1,294 | 1,315 | 13,241,000 | 6,575 |
| 2000-09-13 | 1,208 | 1,260 | 1,208 | 1,259 | 8,238,000 | 6,295 |
| 2000-09-12 | 1,206 | 1,213 | 1,195 | 1,202 | 6,728,000 | 6,010 |
| 2000-09-11 | 1,205 | 1,225 | 1,201 | 1,211 | 11,986,000 | 6,055 |
| 2000-09-08 | 1,210 | 1,230 | 1,208 | 1,225 | 9,513,000 | 6,125 |
| 2000-09-07 | 1,200 | 1,208 | 1,192 | 1,205 | 9,949,000 | 6,025 |
| 2000-09-06 | 1,200 | 1,216 | 1,198 | 1,201 | 8,643,000 | 6,005 |
| 2000-09-05 | 1,245 | 1,250 | 1,214 | 1,220 | 9,449,000 | 6,100 |
| 2000-09-04 | 1,260 | 1,284 | 1,251 | 1,264 | 6,941,000 | 6,320 |
| 2000-09-01 | 1,280 | 1,280 | 1,230 | 1,240 | 9,477,000 | 6,200 |
| 2000-08-31 | 1,300 | 1,302 | 1,257 | 1,263 | 8,391,000 | 6,315 |
| 2000-08-30 | 1,325 | 1,325 | 1,296 | 1,305 | 6,645,000 | 6,525 |
| 2000-08-29 | 1,341 | 1,345 | 1,333 | 1,343 | 8,477,000 | 6,715 |
| 2000-08-28 | 1,330 | 1,346 | 1,316 | 1,341 | 11,278,000 | 6,705 |
| 2000-08-25 | 1,309 | 1,311 | 1,295 | 1,310 | 7,309,000 | 6,550 |
| 2000-08-24 | 1,288 | 1,316 | 1,285 | 1,309 | 12,651,000 | 6,545 |
| 2000-08-23 | 1,263 | 1,296 | 1,258 | 1,291 | 13,458,000 | 6,455 |
| 2000-08-22 | 1,253 | 1,259 | 1,238 | 1,259 | 7,348,000 | 6,295 |
| 2000-08-21 | 1,253 | 1,261 | 1,240 | 1,259 | 6,317,000 | 6,295 |
| 2000-08-18 | 1,244 | 1,244 | 1,227 | 1,233 | 4,549,000 | 6,165 |
| 2000-08-17 | 1,248 | 1,249 | 1,238 | 1,245 | 4,870,000 | 6,225 |
| 2000-08-16 | 1,240 | 1,254 | 1,230 | 1,244 | 5,746,000 | 6,220 |
| 2000-08-15 | 1,233 | 1,236 | 1,212 | 1,220 | 6,642,000 | 6,100 |
| 2000-08-14 | 1,220 | 1,224 | 1,205 | 1,213 | 4,967,000 | 6,065 |
| 2000-08-11 | 1,250 | 1,253 | 1,223 | 1,237 | 4,101,000 | 6,185 |
| 2000-08-10 | 1,265 | 1,267 | 1,245 | 1,253 | 4,677,000 | 6,265 |
| 2000-08-09 | 1,242 | 1,258 | 1,236 | 1,245 | 2,882,000 | 6,225 |
| 2000-08-08 | 1,253 | 1,256 | 1,236 | 1,249 | 5,416,000 | 6,245 |
| 2000-08-07 | 1,235 | 1,254 | 1,221 | 1,233 | 7,476,000 | 6,165 |
| 2000-08-04 | 1,238 | 1,241 | 1,230 | 1,238 | 9,701,000 | 6,190 |
| 2000-08-03 | 1,256 | 1,262 | 1,248 | 1,250 | 8,124,000 | 6,250 |
| 2000-08-02 | 1,280 | 1,289 | 1,275 | 1,280 | 4,460,000 | 6,400 |
| 2000-08-01 | 1,300 | 1,308 | 1,274 | 1,303 | 7,069,000 | 6,515 |
| 2000-07-31 | 1,241 | 1,310 | 1,241 | 1,310 | 8,501,000 | 6,550 |
| 2000-07-28 | 1,253 | 1,285 | 1,242 | 1,267 | 9,694,000 | 6,335 |
| 2000-07-27 | 1,280 | 1,284 | 1,264 | 1,271 | 7,383,000 | 6,355 |
| 2000-07-26 | 1,294 | 1,308 | 1,280 | 1,300 | 4,602,000 | 6,500 |
| 2000-07-25 | 1,260 | 1,278 | 1,260 | 1,274 | 6,476,000 | 6,370 |
| 2000-07-24 | 1,309 | 1,309 | 1,278 | 1,297 | 5,686,000 | 6,485 |
| 2000-07-21 | 1,358 | 1,358 | 1,315 | 1,319 | 4,429,000 | 6,595 |
| 2000-07-19 | 1,346 | 1,354 | 1,331 | 1,345 | 7,565,000 | 6,725 |
| 2000-07-18 | 1,383 | 1,383 | 1,347 | 1,360 | 4,974,000 | 6,800 |
| 2000-07-17 | 1,372 | 1,387 | 1,372 | 1,380 | 3,116,000 | 6,900 |
| 2000-07-14 | 1,390 | 1,399 | 1,373 | 1,382 | 5,318,000 | 6,910 |
| 2000-07-13 | 1,418 | 1,430 | 1,401 | 1,410 | 4,523,000 | 7,050 |
| 2000-07-12 | 1,400 | 1,420 | 1,399 | 1,405 | 5,164,000 | 7,025 |
| 2000-07-11 | 1,380 | 1,400 | 1,369 | 1,380 | 5,222,000 | 6,900 |
| 2000-07-10 | 1,419 | 1,429 | 1,380 | 1,380 | 6,312,000 | 6,900 |
| 2000-07-07 | 1,430 | 1,439 | 1,400 | 1,400 | 5,864,000 | 7,000 |
| 2000-07-06 | 1,459 | 1,464 | 1,410 | 1,410 | 11,790,000 | 7,050 |
| 2000-07-05 | 1,510 | 1,530 | 1,485 | 1,529 | 7,889,000 | 7,645 |
| 2000-07-04 | 1,544 | 1,549 | 1,526 | 1,531 | 6,868,000 | 7,655 |
| 2000-07-03 | 1,530 | 1,540 | 1,523 | 1,535 | 6,558,000 | 7,675 |
| 2000-06-30 | 1,505 | 1,540 | 1,501 | 1,530 | 10,580,000 | 7,650 |
| 2000-06-29 | 1,490 | 1,515 | 1,490 | 1,509 | 16,241,000 | 7,545 |
| 2000-06-28 | 1,490 | 1,495 | 1,474 | 1,493 | 5,832,000 | 7,465 |
| 2000-06-27 | 1,470 | 1,495 | 1,453 | 1,495 | 7,590,000 | 7,475 |
| 2000-06-26 | 1,449 | 1,474 | 1,448 | 1,473 | 4,151,000 | 7,365 |
| 2000-06-23 | 1,460 | 1,479 | 1,458 | 1,469 | 6,851,000 | 7,345 |
| 2000-06-22 | 1,472 | 1,495 | 1,460 | 1,480 | 23,470,000 | 7,400 |
| 2000-06-21 | 1,410 | 1,455 | 1,410 | 1,452 | 16,718,000 | 7,260 |
| 2000-06-20 | 1,390 | 1,394 | 1,380 | 1,390 | 5,043,000 | 6,950 |
| 2000-06-19 | 1,350 | 1,370 | 1,350 | 1,370 | 3,806,000 | 6,850 |
| 2000-06-16 | 1,330 | 1,371 | 1,327 | 1,350 | 4,574,000 | 6,750 |
| 2000-06-15 | 1,338 | 1,370 | 1,313 | 1,317 | 4,353,000 | 6,585 |
| 2000-06-14 | 1,380 | 1,380 | 1,348 | 1,350 | 3,093,000 | 6,750 |
| 2000-06-13 | 1,337 | 1,370 | 1,337 | 1,370 | 4,253,000 | 6,850 |
| 2000-06-12 | 1,351 | 1,363 | 1,335 | 1,355 | 1,611,000 | 6,775 |
| 2000-06-09 | 1,317 | 1,355 | 1,317 | 1,343 | 4,702,000 | 6,715 |
| 2000-06-08 | 1,330 | 1,346 | 1,326 | 1,337 | 3,266,000 | 6,685 |
| 2000-06-07 | 1,351 | 1,351 | 1,326 | 1,350 | 4,020,000 | 6,750 |
| 2000-06-06 | 1,360 | 1,380 | 1,345 | 1,370 | 3,777,000 | 6,850 |
| 2000-06-05 | 1,400 | 1,405 | 1,385 | 1,400 | 5,840,000 | 7,000 |
| 2000-06-02 | 1,350 | 1,370 | 1,340 | 1,370 | 6,482,000 | 6,850 |
| 2000-06-01 | 1,311 | 1,330 | 1,304 | 1,330 | 2,482,000 | 6,650 |
| 2000-05-31 | 1,350 | 1,350 | 1,307 | 1,334 | 6,271,000 | 6,670 |
| 2000-05-30 | 1,329 | 1,339 | 1,312 | 1,312 | 3,287,000 | 6,560 |
| 2000-05-29 | 1,304 | 1,322 | 1,292 | 1,317 | 3,104,000 | 6,585 |
| 2000-05-26 | 1,264 | 1,295 | 1,255 | 1,285 | 4,289,000 | 6,425 |
| 2000-05-25 | 1,286 | 1,286 | 1,253 | 1,264 | 5,146,000 | 6,320 |
| 2000-05-24 | 1,236 | 1,257 | 1,213 | 1,246 | 6,375,000 | 6,230 |
| 2000-05-23 | 1,250 | 1,258 | 1,220 | 1,235 | 7,086,000 | 6,175 |
| 2000-05-22 | 1,270 | 1,282 | 1,242 | 1,270 | 6,971,000 | 6,350 |
| 2000-05-19 | 1,350 | 1,355 | 1,304 | 1,310 | 5,626,000 | 6,550 |
| 2000-05-18 | 1,367 | 1,372 | 1,340 | 1,356 | 5,385,000 | 6,780 |
| 2000-05-17 | 1,440 | 1,440 | 1,370 | 1,387 | 6,789,000 | 6,935 |
| 2000-05-16 | 1,390 | 1,407 | 1,381 | 1,400 | 4,783,000 | 7,000 |
| 2000-05-15 | 1,365 | 1,383 | 1,359 | 1,370 | 5,038,000 | 6,850 |
| 2000-05-12 | 1,345 | 1,354 | 1,323 | 1,337 | 4,135,000 | 6,685 |
| 2000-05-11 | 1,331 | 1,343 | 1,320 | 1,333 | 4,873,000 | 6,665 |
| 2000-05-10 | 1,342 | 1,384 | 1,337 | 1,371 | 7,341,000 | 6,855 |
| 2000-05-09 | 1,404 | 1,405 | 1,378 | 1,382 | 5,144,000 | 6,910 |
| 2000-05-08 | 1,447 | 1,453 | 1,425 | 1,433 | 9,972,000 | 7,165 |
| 2000-05-02 | 1,410 | 1,432 | 1,392 | 1,427 | 14,301,000 | 7,135 |
| 2000-05-01 | 1,350 | 1,405 | 1,340 | 1,389 | 13,969,000 | 6,945 |
| 2000-04-28 | 1,287 | 1,305 | 1,270 | 1,290 | 7,631,000 | 6,450 |
| 2000-04-27 | 1,275 | 1,285 | 1,264 | 1,265 | 4,989,000 | 6,325 |
| 2000-04-26 | 1,315 | 1,334 | 1,291 | 1,291 | 4,999,000 | 6,455 |
| 2000-04-25 | 1,278 | 1,304 | 1,271 | 1,295 | 3,388,000 | 6,475 |
| 2000-04-24 | 1,270 | 1,300 | 1,270 | 1,298 | 5,278,000 | 6,490 |
| 2000-04-21 | 1,285 | 1,298 | 1,245 | 1,245 | 5,166,000 | 6,225 |
| 2000-04-20 | 1,277 | 1,317 | 1,266 | 1,277 | 5,298,000 | 6,385 |
| 2000-04-19 | 1,275 | 1,293 | 1,265 | 1,279 | 8,576,000 | 6,395 |
| 2000-04-18 | 1,235 | 1,242 | 1,210 | 1,235 | 5,898,000 | 6,175 |
| 2000-04-17 | 1,170 | 1,198 | 1,158 | 1,195 | 9,881,000 | 5,975 |
| 2000-04-14 | 1,260 | 1,283 | 1,250 | 1,250 | 12,992,000 | 6,250 |
| 2000-04-13 | 1,335 | 1,360 | 1,267 | 1,310 | 13,540,000 | 6,550 |
| 2000-04-12 | 1,390 | 1,403 | 1,384 | 1,395 | 5,800,000 | 6,975 |
| 2000-04-11 | 1,390 | 1,405 | 1,375 | 1,405 | 6,445,000 | 7,025 |
| 2000-04-10 | 1,359 | 1,409 | 1,357 | 1,401 | 13,475,000 | 7,005 |
| 2000-04-07 | 1,330 | 1,358 | 1,325 | 1,326 | 9,445,000 | 6,630 |
| 2000-04-06 | 1,320 | 1,342 | 1,301 | 1,310 | 8,788,000 | 6,550 |
| 2000-04-05 | 1,279 | 1,279 | 1,260 | 1,277 | 4,343,000 | 6,385 |
| 2000-04-04 | 1,295 | 1,295 | 1,266 | 1,270 | 3,663,000 | 6,350 |
| 2000-04-03 | 1,267 | 1,298 | 1,248 | 1,284 | 5,995,000 | 6,420 |
| 2000-03-31 | 1,250 | 1,255 | 1,218 | 1,219 | 8,981,000 | 6,095 |
| 2000-03-30 | 1,301 | 1,318 | 1,265 | 1,275 | 5,307,000 | 6,375 |
| 2000-03-29 | 1,250 | 1,315 | 1,248 | 1,297 | 6,945,000 | 6,485 |
| 2000-03-28 | 1,260 | 1,262 | 1,220 | 1,260 | 4,164,000 | 6,300 |
| 2000-03-27 | 1,270 | 1,270 | 1,226 | 1,260 | 5,890,000 | 6,300 |
| 2000-03-24 | 1,234 | 1,250 | 1,198 | 1,250 | 6,374,000 | 6,250 |
| 2000-03-23 | 1,247 | 1,260 | 1,230 | 1,254 | 4,347,000 | 6,270 |
| 2000-03-22 | 1,247 | 1,255 | 1,213 | 1,238 | 7,104,000 | 6,190 |
| 2000-03-21 | 1,245 | 1,247 | 1,218 | 1,247 | 6,710,000 | 6,235 |
| 2000-03-17 | 1,290 | 1,290 | 1,261 | 1,285 | 6,706,000 | 6,425 |
| 2000-03-16 | 1,200 | 1,269 | 1,198 | 1,269 | 10,184,000 | 6,345 |
| 2000-03-15 | 1,190 | 1,200 | 1,170 | 1,180 | 12,408,000 | 5,900 |
| 2000-03-14 | 1,190 | 1,243 | 1,175 | 1,210 | 11,178,000 | 6,050 |
| 2000-03-13 | 1,304 | 1,324 | 1,180 | 1,200 | 17,342,000 | 6,000 |
| 2000-03-10 | 1,400 | 1,405 | 1,355 | 1,364 | 16,742,000 | 6,820 |
| 2000-03-09 | 1,435 | 1,448 | 1,411 | 1,413 | 5,073,000 | 7,065 |
| 2000-03-08 | 1,400 | 1,437 | 1,396 | 1,430 | 5,658,000 | 7,150 |
| 2000-03-07 | 1,405 | 1,422 | 1,403 | 1,420 | 7,008,000 | 7,100 |
| 2000-03-06 | 1,420 | 1,437 | 1,400 | 1,401 | 8,540,000 | 7,005 |
| 2000-03-03 | 1,399 | 1,415 | 1,365 | 1,385 | 10,032,000 | 6,925 |
| 2000-03-02 | 1,397 | 1,432 | 1,397 | 1,419 | 17,927,000 | 7,095 |
| 2000-03-01 | 1,509 | 1,520 | 1,496 | 1,507 | 9,676,000 | 7,535 |
| 2000-02-29 | 1,510 | 1,510 | 1,469 | 1,499 | 8,026,000 | 7,495 |
| 2000-02-28 | 1,499 | 1,528 | 1,484 | 1,510 | 9,631,000 | 7,550 |
| 2000-02-25 | 1,495 | 1,500 | 1,472 | 1,494 | 8,731,000 | 7,470 |
| 2000-02-24 | 1,496 | 1,496 | 1,481 | 1,491 | 6,080,000 | 7,455 |
| 2000-02-23 | 1,482 | 1,488 | 1,456 | 1,476 | 7,924,000 | 7,380 |
| 2000-02-22 | 1,520 | 1,523 | 1,488 | 1,500 | 11,360,000 | 7,500 |
| 2000-02-21 | 1,536 | 1,543 | 1,512 | 1,520 | 4,507,000 | 7,600 |
| 2000-02-18 | 1,609 | 1,609 | 1,542 | 1,543 | 8,196,000 | 7,715 |
| 2000-02-17 | 1,548 | 1,602 | 1,529 | 1,579 | 10,567,000 | 7,895 |
| 2000-02-16 | 1,573 | 1,576 | 1,543 | 1,548 | 5,596,000 | 7,740 |
| 2000-02-15 | 1,615 | 1,634 | 1,565 | 1,573 | 9,502,000 | 7,865 |
| 2000-02-14 | 1,594 | 1,635 | 1,582 | 1,616 | 9,054,000 | 8,080 |
| 2000-02-10 | 1,600 | 1,612 | 1,588 | 1,601 | 7,715,000 | 8,005 |
| 2000-02-09 | 1,640 | 1,650 | 1,606 | 1,625 | 7,423,000 | 8,125 |
| 2000-02-08 | 1,660 | 1,666 | 1,621 | 1,635 | 11,845,000 | 8,175 |
| 2000-02-07 | 1,600 | 1,644 | 1,600 | 1,643 | 11,614,000 | 8,215 |
| 2000-02-04 | 1,600 | 1,609 | 1,579 | 1,590 | 8,149,000 | 7,950 |
| 2000-02-03 | 1,589 | 1,610 | 1,586 | 1,600 | 11,477,000 | 8,000 |
| 2000-02-02 | 1,570 | 1,593 | 1,551 | 1,586 | 7,972,000 | 7,930 |
| 2000-02-01 | 1,530 | 1,556 | 1,520 | 1,551 | 7,217,000 | 7,755 |
| 2000-01-31 | 1,545 | 1,569 | 1,521 | 1,521 | 6,332,000 | 7,605 |
| 2000-01-28 | 1,590 | 1,590 | 1,547 | 1,550 | 7,270,000 | 7,750 |
| 2000-01-27 | 1,570 | 1,578 | 1,561 | 1,568 | 4,902,000 | 7,840 |
| 2000-01-26 | 1,589 | 1,596 | 1,558 | 1,563 | 6,806,000 | 7,815 |
| 2000-01-25 | 1,580 | 1,611 | 1,572 | 1,581 | 7,391,000 | 7,905 |
| 2000-01-24 | 1,600 | 1,615 | 1,585 | 1,601 | 7,711,000 | 8,005 |
| 2000-01-21 | 1,600 | 1,614 | 1,590 | 1,600 | 7,381,000 | 8,000 |
| 2000-01-20 | 1,570 | 1,618 | 1,570 | 1,585 | 15,884,000 | 7,925 |
| 2000-01-19 | 1,582 | 1,592 | 1,530 | 1,549 | 10,621,000 | 7,745 |
| 2000-01-18 | 1,600 | 1,604 | 1,561 | 1,582 | 11,692,000 | 7,910 |
| 2000-01-17 | 1,594 | 1,595 | 1,560 | 1,572 | 8,373,000 | 7,860 |
| 2000-01-14 | 1,600 | 1,605 | 1,546 | 1,575 | 9,853,000 | 7,875 |
| 2000-01-13 | 1,550 | 1,570 | 1,538 | 1,570 | 5,026,000 | 7,850 |
| 2000-01-12 | 1,565 | 1,598 | 1,554 | 1,575 | 9,584,000 | 7,875 |
| 2000-01-11 | 1,654 | 1,654 | 1,595 | 1,625 | 17,573,000 | 8,125 |
| 2000-01-07 | 1,460 | 1,484 | 1,425 | 1,464 | 10,571,000 | 7,320 |
| 2000-01-06 | 1,580 | 1,590 | 1,485 | 1,496 | 8,441,000 | 7,480 |
| 2000-01-05 | 1,540 | 1,600 | 1,512 | 1,575 | 12,855,000 | 7,875 |
| 2000-01-04 | 1,660 | 1,709 | 1,646 | 1,690 | 11,304,000 | 8,450 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
