6502 (株)東芝 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 | 769 | 769 | 754 | 764 | 2,768,000 | 7,640 |
| 2000-12-28 | 760 | 764 | 752 | 759 | 4,086,000 | 7,590 |
| 2000-12-27 | 759 | 765 | 753 | 760 | 3,515,000 | 7,600 |
| 2000-12-26 | 759 | 772 | 758 | 762 | 3,308,000 | 7,620 |
| 2000-12-25 | 760 | 774 | 760 | 767 | 5,381,000 | 7,670 |
| 2000-12-22 | 750 | 752 | 736 | 746 | 6,051,000 | 7,460 |
| 2000-12-21 | 756 | 766 | 729 | 735 | 18,483,000 | 7,350 |
| 2000-12-20 | 776 | 784 | 768 | 777 | 8,910,000 | 7,770 |
| 2000-12-19 | 791 | 795 | 783 | 789 | 4,652,000 | 7,890 |
| 2000-12-18 | 800 | 803 | 791 | 798 | 6,725,000 | 7,980 |
| 2000-12-15 | 820 | 831 | 803 | 809 | 8,044,000 | 8,090 |
| 2000-12-14 | 829 | 831 | 816 | 825 | 6,953,000 | 8,250 |
| 2000-12-13 | 832 | 840 | 822 | 840 | 8,177,000 | 8,400 |
| 2000-12-12 | 843 | 848 | 838 | 841 | 9,453,000 | 8,410 |
| 2000-12-11 | 829 | 840 | 826 | 836 | 12,318,000 | 8,360 |
| 2000-12-08 | 806 | 810 | 797 | 803 | 9,198,000 | 8,030 |
| 2000-12-07 | 815 | 825 | 812 | 816 | 7,429,000 | 8,160 |
| 2000-12-06 | 820 | 832 | 816 | 825 | 14,682,000 | 8,250 |
| 2000-12-05 | 794 | 799 | 785 | 795 | 7,834,000 | 7,950 |
| 2000-12-04 | 780 | 789 | 778 | 780 | 6,188,000 | 7,800 |
| 2000-12-01 | 775 | 782 | 768 | 778 | 11,121,000 | 7,780 |
| 2000-11-30 | 786 | 798 | 782 | 785 | 7,259,000 | 7,850 |
| 2000-11-29 | 791 | 803 | 781 | 796 | 10,852,000 | 7,960 |
| 2000-11-28 | 800 | 825 | 795 | 811 | 15,354,000 | 8,110 |
| 2000-11-27 | 780 | 809 | 774 | 800 | 16,345,000 | 8,000 |
| 2000-11-24 | 746 | 760 | 746 | 751 | 7,774,000 | 7,510 |
| 2000-11-22 | 748 | 752 | 732 | 736 | 9,952,000 | 7,360 |
| 2000-11-21 | 740 | 748 | 722 | 727 | 16,768,000 | 7,270 |
| 2000-11-20 | 777 | 782 | 757 | 760 | 7,594,000 | 7,600 |
| 2000-11-17 | 774 | 790 | 773 | 776 | 6,231,000 | 7,760 |
| 2000-11-16 | 800 | 805 | 780 | 786 | 9,598,000 | 7,860 |
| 2000-11-15 | 819 | 821 | 807 | 809 | 7,815,000 | 8,090 |
| 2000-11-14 | 803 | 809 | 788 | 797 | 9,001,000 | 7,970 |
| 2000-11-13 | 811 | 819 | 808 | 816 | 7,840,000 | 8,160 |
| 2000-11-10 | 835 | 842 | 827 | 831 | 5,543,000 | 8,310 |
| 2000-11-09 | 833 | 845 | 829 | 845 | 7,440,000 | 8,450 |
| 2000-11-08 | 835 | 841 | 830 | 840 | 8,719,000 | 8,400 |
| 2000-11-07 | 841 | 854 | 836 | 840 | 8,237,000 | 8,400 |
| 2000-11-06 | 830 | 836 | 823 | 831 | 11,012,000 | 8,310 |
| 2000-11-02 | 801 | 811 | 798 | 800 | 7,831,000 | 8,000 |
| 2000-11-01 | 804 | 819 | 799 | 803 | 11,051,000 | 8,030 |
| 2000-10-31 | 800 | 803 | 773 | 780 | 16,929,000 | 7,800 |
| 2000-10-30 | 826 | 832 | 811 | 820 | 12,302,000 | 8,200 |
| 2000-10-27 | 850 | 866 | 845 | 856 | 6,759,000 | 8,560 |
| 2000-10-26 | 850 | 860 | 840 | 859 | 6,001,000 | 8,590 |
| 2000-10-25 | 855 | 877 | 852 | 858 | 5,141,000 | 8,580 |
| 2000-10-24 | 860 | 870 | 856 | 860 | 3,801,000 | 8,600 |
| 2000-10-23 | 869 | 875 | 861 | 864 | 7,373,000 | 8,640 |
| 2000-10-20 | 850 | 855 | 837 | 852 | 12,777,000 | 8,520 |
| 2000-10-19 | 834 | 838 | 807 | 810 | 10,364,000 | 8,100 |
| 2000-10-18 | 850 | 850 | 823 | 826 | 11,976,000 | 8,260 |
| 2000-10-17 | 870 | 884 | 861 | 861 | 7,018,000 | 8,610 |
| 2000-10-16 | 872 | 882 | 867 | 870 | 9,573,000 | 8,700 |
| 2000-10-13 | 850 | 855 | 841 | 852 | 11,104,000 | 8,520 |
| 2000-10-12 | 862 | 867 | 855 | 859 | 11,026,000 | 8,590 |
| 2000-10-11 | 875 | 884 | 866 | 872 | 10,140,000 | 8,720 |
| 2000-10-10 | 891 | 892 | 874 | 877 | 9,416,000 | 8,770 |
| 2000-10-06 | 891 | 907 | 891 | 901 | 9,187,000 | 9,010 |
| 2000-10-05 | 903 | 908 | 889 | 890 | 12,844,000 | 8,900 |
| 2000-10-04 | 872 | 906 | 870 | 906 | 13,382,000 | 9,060 |
| 2000-10-03 | 852 | 888 | 850 | 866 | 15,667,000 | 8,660 |
| 2000-10-02 | 864 | 864 | 850 | 862 | 12,454,000 | 8,620 |
| 2000-09-29 | 875 | 888 | 871 | 871 | 11,512,000 | 8,710 |
| 2000-09-28 | 856 | 878 | 855 | 866 | 24,411,000 | 8,660 |
| 2000-09-27 | 875 | 880 | 867 | 872 | 13,717,000 | 8,720 |
| 2000-09-26 | 913 | 923 | 881 | 895 | 20,713,000 | 8,950 |
| 2000-09-25 | 926 | 938 | 906 | 918 | 10,859,000 | 9,180 |
| 2000-09-22 | 903 | 915 | 900 | 906 | 18,809,000 | 9,060 |
| 2000-09-21 | 949 | 963 | 943 | 943 | 8,523,000 | 9,430 |
| 2000-09-20 | 959 | 975 | 945 | 969 | 15,176,000 | 9,690 |
| 2000-09-19 | 955 | 957 | 927 | 949 | 15,611,000 | 9,490 |
| 2000-09-18 | 985 | 992 | 978 | 984 | 8,495,000 | 9,840 |
| 2000-09-14 | 998 | 1,022 | 992 | 1,015 | 18,681,000 | 10,150 |
| 2000-09-13 | 962 | 988 | 953 | 988 | 16,434,000 | 9,880 |
| 2000-09-12 | 951 | 963 | 948 | 952 | 11,657,000 | 9,520 |
| 2000-09-11 | 960 | 971 | 945 | 954 | 12,300,000 | 9,540 |
| 2000-09-08 | 960 | 977 | 955 | 969 | 22,280,000 | 9,690 |
| 2000-09-07 | 963 | 970 | 945 | 955 | 23,999,000 | 9,550 |
| 2000-09-06 | 980 | 995 | 980 | 983 | 13,336,000 | 9,830 |
| 2000-09-05 | 1,030 | 1,036 | 997 | 999 | 12,479,000 | 9,990 |
| 2000-09-04 | 1,081 | 1,081 | 1,030 | 1,039 | 6,575,000 | 10,390 |
| 2000-09-01 | 1,066 | 1,075 | 1,040 | 1,061 | 9,853,000 | 10,610 |
| 2000-08-31 | 1,050 | 1,078 | 1,038 | 1,049 | 15,521,000 | 10,490 |
| 2000-08-30 | 1,109 | 1,110 | 1,083 | 1,090 | 5,993,000 | 10,900 |
| 2000-08-29 | 1,125 | 1,128 | 1,106 | 1,128 | 9,446,000 | 11,280 |
| 2000-08-28 | 1,138 | 1,138 | 1,124 | 1,128 | 10,889,000 | 11,280 |
| 2000-08-25 | 1,120 | 1,125 | 1,114 | 1,124 | 9,354,000 | 11,240 |
| 2000-08-24 | 1,115 | 1,134 | 1,086 | 1,111 | 22,884,000 | 11,110 |
| 2000-08-23 | 1,130 | 1,134 | 1,100 | 1,112 | 17,858,000 | 11,120 |
| 2000-08-22 | 1,069 | 1,109 | 1,064 | 1,108 | 27,755,000 | 11,080 |
| 2000-08-21 | 1,050 | 1,051 | 1,030 | 1,034 | 10,606,000 | 10,340 |
| 2000-08-18 | 1,004 | 1,013 | 1,000 | 1,005 | 8,976,000 | 10,050 |
| 2000-08-17 | 1,028 | 1,040 | 1,022 | 1,024 | 18,810,000 | 10,240 |
| 2000-08-16 | 992 | 1,019 | 990 | 998 | 18,604,000 | 9,980 |
| 2000-08-15 | 950 | 967 | 941 | 962 | 7,824,000 | 9,620 |
| 2000-08-14 | 940 | 950 | 935 | 940 | 4,208,000 | 9,400 |
| 2000-08-11 | 930 | 938 | 925 | 934 | 6,154,000 | 9,340 |
| 2000-08-10 | 926 | 941 | 918 | 933 | 8,115,000 | 9,330 |
| 2000-08-09 | 910 | 920 | 903 | 906 | 6,543,000 | 9,060 |
| 2000-08-08 | 919 | 921 | 906 | 910 | 10,357,000 | 9,100 |
| 2000-08-07 | 910 | 914 | 901 | 906 | 7,267,000 | 9,060 |
| 2000-08-04 | 920 | 926 | 899 | 900 | 18,091,000 | 9,000 |
| 2000-08-03 | 950 | 953 | 935 | 947 | 5,944,000 | 9,470 |
| 2000-08-02 | 971 | 975 | 954 | 960 | 6,467,000 | 9,600 |
| 2000-08-01 | 985 | 996 | 970 | 981 | 8,123,000 | 9,810 |
| 2000-07-31 | 916 | 969 | 911 | 965 | 10,508,000 | 9,650 |
| 2000-07-28 | 955 | 960 | 926 | 926 | 11,274,000 | 9,260 |
| 2000-07-27 | 1,005 | 1,007 | 983 | 985 | 5,313,000 | 9,850 |
| 2000-07-26 | 1,021 | 1,025 | 1,010 | 1,025 | 5,525,000 | 10,250 |
| 2000-07-25 | 1,008 | 1,017 | 998 | 1,013 | 10,696,000 | 10,130 |
| 2000-07-24 | 1,051 | 1,053 | 996 | 1,002 | 16,698,000 | 10,020 |
| 2000-07-21 | 1,100 | 1,108 | 1,069 | 1,074 | 7,337,000 | 10,740 |
| 2000-07-19 | 1,112 | 1,112 | 1,064 | 1,090 | 11,068,000 | 10,900 |
| 2000-07-18 | 1,182 | 1,182 | 1,116 | 1,132 | 7,122,000 | 11,320 |
| 2000-07-17 | 1,200 | 1,210 | 1,199 | 1,202 | 4,036,000 | 12,020 |
| 2000-07-14 | 1,182 | 1,200 | 1,170 | 1,190 | 3,988,000 | 11,900 |
| 2000-07-13 | 1,205 | 1,210 | 1,196 | 1,200 | 5,276,000 | 12,000 |
| 2000-07-12 | 1,221 | 1,238 | 1,209 | 1,220 | 7,004,000 | 12,200 |
| 2000-07-11 | 1,200 | 1,211 | 1,189 | 1,201 | 6,429,000 | 12,010 |
| 2000-07-10 | 1,195 | 1,195 | 1,162 | 1,189 | 5,493,000 | 11,890 |
| 2000-07-07 | 1,173 | 1,177 | 1,156 | 1,160 | 9,019,000 | 11,600 |
| 2000-07-06 | 1,150 | 1,181 | 1,140 | 1,167 | 16,299,000 | 11,670 |
| 2000-07-05 | 1,255 | 1,277 | 1,239 | 1,248 | 7,298,000 | 12,480 |
| 2000-07-04 | 1,249 | 1,280 | 1,245 | 1,275 | 13,943,000 | 12,750 |
| 2000-07-03 | 1,216 | 1,253 | 1,216 | 1,232 | 10,796,000 | 12,320 |
| 2000-06-30 | 1,163 | 1,204 | 1,163 | 1,197 | 12,655,000 | 11,970 |
| 2000-06-29 | 1,220 | 1,230 | 1,199 | 1,203 | 7,573,000 | 12,030 |
| 2000-06-28 | 1,215 | 1,256 | 1,210 | 1,240 | 19,488,000 | 12,400 |
| 2000-06-27 | 1,169 | 1,217 | 1,169 | 1,201 | 23,012,000 | 12,010 |
| 2000-06-26 | 1,103 | 1,157 | 1,101 | 1,149 | 5,061,000 | 11,490 |
| 2000-06-23 | 1,130 | 1,135 | 1,115 | 1,120 | 5,859,000 | 11,200 |
| 2000-06-22 | 1,151 | 1,162 | 1,147 | 1,147 | 11,959,000 | 11,470 |
| 2000-06-21 | 1,130 | 1,151 | 1,116 | 1,146 | 16,036,000 | 11,460 |
| 2000-06-20 | 1,090 | 1,093 | 1,082 | 1,091 | 4,513,000 | 10,910 |
| 2000-06-19 | 1,033 | 1,086 | 1,033 | 1,081 | 3,129,000 | 10,810 |
| 2000-06-16 | 1,071 | 1,076 | 1,056 | 1,070 | 4,934,000 | 10,700 |
| 2000-06-15 | 1,110 | 1,110 | 1,079 | 1,081 | 4,567,000 | 10,810 |
| 2000-06-14 | 1,139 | 1,139 | 1,112 | 1,120 | 3,672,000 | 11,200 |
| 2000-06-13 | 1,119 | 1,140 | 1,111 | 1,133 | 4,967,000 | 11,330 |
| 2000-06-12 | 1,126 | 1,130 | 1,115 | 1,120 | 3,863,000 | 11,200 |
| 2000-06-09 | 1,126 | 1,140 | 1,117 | 1,130 | 7,978,000 | 11,300 |
| 2000-06-08 | 1,134 | 1,143 | 1,131 | 1,138 | 8,151,000 | 11,380 |
| 2000-06-07 | 1,099 | 1,135 | 1,095 | 1,120 | 7,408,000 | 11,200 |
| 2000-06-06 | 1,110 | 1,120 | 1,100 | 1,104 | 5,226,000 | 11,040 |
| 2000-06-05 | 1,100 | 1,134 | 1,091 | 1,126 | 10,808,000 | 11,260 |
| 2000-06-02 | 1,066 | 1,074 | 1,058 | 1,060 | 7,500,000 | 10,600 |
| 2000-06-01 | 1,044 | 1,049 | 1,031 | 1,046 | 3,334,000 | 10,460 |
| 2000-05-31 | 1,049 | 1,051 | 1,040 | 1,040 | 4,912,000 | 10,400 |
| 2000-05-30 | 1,020 | 1,038 | 1,018 | 1,023 | 4,103,000 | 10,230 |
| 2000-05-29 | 995 | 1,018 | 991 | 1,018 | 4,364,000 | 10,180 |
| 2000-05-26 | 980 | 995 | 970 | 985 | 4,982,000 | 9,850 |
| 2000-05-25 | 1,020 | 1,022 | 967 | 985 | 10,836,000 | 9,850 |
| 2000-05-24 | 998 | 1,027 | 990 | 1,000 | 5,995,000 | 10,000 |
| 2000-05-23 | 1,012 | 1,027 | 1,000 | 1,019 | 5,568,000 | 10,190 |
| 2000-05-22 | 1,030 | 1,040 | 1,021 | 1,032 | 4,979,000 | 10,320 |
| 2000-05-19 | 1,070 | 1,093 | 1,060 | 1,067 | 5,559,000 | 10,670 |
| 2000-05-18 | 1,082 | 1,087 | 1,065 | 1,075 | 4,844,000 | 10,750 |
| 2000-05-17 | 1,110 | 1,128 | 1,093 | 1,107 | 9,758,000 | 11,070 |
| 2000-05-16 | 1,083 | 1,090 | 1,078 | 1,090 | 7,330,000 | 10,900 |
| 2000-05-15 | 1,080 | 1,084 | 1,066 | 1,079 | 6,710,000 | 10,790 |
| 2000-05-12 | 1,057 | 1,066 | 1,054 | 1,060 | 8,513,000 | 10,600 |
| 2000-05-11 | 1,041 | 1,060 | 1,017 | 1,017 | 6,311,000 | 10,170 |
| 2000-05-10 | 1,040 | 1,085 | 1,039 | 1,080 | 10,945,000 | 10,800 |
| 2000-05-09 | 1,091 | 1,100 | 1,086 | 1,090 | 8,815,000 | 10,900 |
| 2000-05-08 | 1,155 | 1,160 | 1,128 | 1,131 | 17,394,000 | 11,310 |
| 2000-05-02 | 1,135 | 1,171 | 1,128 | 1,143 | 28,251,000 | 11,430 |
| 2000-05-01 | 1,079 | 1,130 | 1,065 | 1,128 | 25,926,000 | 11,280 |
| 2000-04-28 | 1,016 | 1,048 | 1,007 | 1,048 | 6,583,000 | 10,480 |
| 2000-04-27 | 1,027 | 1,050 | 1,020 | 1,036 | 13,944,000 | 10,360 |
| 2000-04-26 | 1,018 | 1,025 | 990 | 997 | 6,236,000 | 9,970 |
| 2000-04-25 | 1,004 | 1,010 | 983 | 996 | 4,269,000 | 9,960 |
| 2000-04-24 | 1,006 | 1,040 | 1,005 | 1,016 | 4,478,000 | 10,160 |
| 2000-04-21 | 1,006 | 1,018 | 986 | 986 | 5,101,000 | 9,860 |
| 2000-04-20 | 1,014 | 1,050 | 1,003 | 1,020 | 9,264,000 | 10,200 |
| 2000-04-19 | 1,010 | 1,030 | 1,005 | 1,014 | 8,659,000 | 10,140 |
| 2000-04-18 | 955 | 965 | 940 | 965 | 12,699,000 | 9,650 |
| 2000-04-17 | 930 | 940 | 891 | 920 | 8,719,000 | 9,200 |
| 2000-04-14 | 991 | 1,031 | 988 | 1,000 | 7,660,000 | 10,000 |
| 2000-04-13 | 995 | 1,009 | 985 | 991 | 5,523,000 | 9,910 |
| 2000-04-12 | 1,045 | 1,052 | 1,015 | 1,035 | 6,848,000 | 10,350 |
| 2000-04-11 | 1,035 | 1,045 | 1,026 | 1,045 | 4,515,000 | 10,450 |
| 2000-04-10 | 1,038 | 1,048 | 1,027 | 1,045 | 5,265,000 | 10,450 |
| 2000-04-07 | 1,000 | 1,024 | 1,000 | 1,005 | 4,741,000 | 10,050 |
| 2000-04-06 | 1,030 | 1,031 | 975 | 982 | 5,866,000 | 9,820 |
| 2000-04-05 | 984 | 1,014 | 963 | 990 | 8,659,000 | 9,900 |
| 2000-04-04 | 1,052 | 1,055 | 991 | 1,014 | 6,333,000 | 10,140 |
| 2000-04-03 | 1,046 | 1,080 | 1,035 | 1,072 | 14,161,000 | 10,720 |
| 2000-03-31 | 1,029 | 1,050 | 1,023 | 1,046 | 8,946,000 | 10,460 |
| 2000-03-30 | 1,050 | 1,070 | 1,020 | 1,035 | 14,991,000 | 10,350 |
| 2000-03-29 | 1,010 | 1,045 | 995 | 1,030 | 19,651,000 | 10,300 |
| 2000-03-28 | 968 | 1,000 | 964 | 1,000 | 8,216,000 | 10,000 |
| 2000-03-27 | 960 | 968 | 936 | 941 | 8,751,000 | 9,410 |
| 2000-03-24 | 975 | 975 | 938 | 950 | 6,959,000 | 9,500 |
| 2000-03-23 | 1,005 | 1,005 | 980 | 980 | 12,776,000 | 9,800 |
| 2000-03-22 | 980 | 1,015 | 980 | 1,005 | 35,157,000 | 10,050 |
| 2000-03-21 | 947 | 970 | 946 | 970 | 22,895,000 | 9,700 |
| 2000-03-17 | 920 | 935 | 902 | 907 | 11,360,000 | 9,070 |
| 2000-03-16 | 872 | 894 | 855 | 880 | 7,825,000 | 8,800 |
| 2000-03-15 | 875 | 888 | 861 | 864 | 7,486,000 | 8,640 |
| 2000-03-14 | 866 | 894 | 853 | 894 | 7,072,000 | 8,940 |
| 2000-03-13 | 906 | 906 | 878 | 896 | 6,814,000 | 8,960 |
| 2000-03-10 | 890 | 904 | 885 | 896 | 10,465,000 | 8,960 |
| 2000-03-09 | 901 | 906 | 879 | 880 | 8,615,000 | 8,800 |
| 2000-03-08 | 920 | 930 | 909 | 921 | 5,899,000 | 9,210 |
| 2000-03-07 | 895 | 928 | 893 | 928 | 5,482,000 | 9,280 |
| 2000-03-06 | 950 | 952 | 890 | 890 | 7,637,000 | 8,900 |
| 2000-03-03 | 942 | 945 | 932 | 938 | 6,881,000 | 9,380 |
| 2000-03-02 | 950 | 962 | 941 | 949 | 15,311,000 | 9,490 |
| 2000-03-01 | 937 | 949 | 932 | 937 | 15,443,000 | 9,370 |
| 2000-02-29 | 893 | 897 | 884 | 897 | 5,238,000 | 8,970 |
| 2000-02-28 | 898 | 900 | 888 | 897 | 5,388,000 | 8,970 |
| 2000-02-25 | 895 | 899 | 878 | 883 | 4,779,000 | 8,830 |
| 2000-02-24 | 891 | 895 | 870 | 885 | 4,894,000 | 8,850 |
| 2000-02-23 | 915 | 920 | 888 | 901 | 5,264,000 | 9,010 |
| 2000-02-22 | 910 | 914 | 891 | 891 | 5,720,000 | 8,910 |
| 2000-02-21 | 932 | 960 | 906 | 906 | 10,238,000 | 9,060 |
| 2000-02-18 | 950 | 952 | 927 | 949 | 7,880,000 | 9,490 |
| 2000-02-17 | 938 | 950 | 917 | 940 | 9,285,000 | 9,400 |
| 2000-02-16 | 955 | 959 | 913 | 945 | 12,485,000 | 9,450 |
| 2000-02-15 | 950 | 971 | 941 | 965 | 42,029,000 | 9,650 |
| 2000-02-14 | 885 | 944 | 885 | 924 | 45,645,000 | 9,240 |
| 2000-02-10 | 868 | 880 | 863 | 875 | 20,460,000 | 8,750 |
| 2000-02-09 | 849 | 852 | 837 | 842 | 6,274,000 | 8,420 |
| 2000-02-08 | 860 | 865 | 841 | 843 | 10,246,000 | 8,430 |
| 2000-02-07 | 838 | 856 | 836 | 850 | 13,779,000 | 8,500 |
| 2000-02-04 | 844 | 844 | 829 | 832 | 8,977,000 | 8,320 |
| 2000-02-03 | 826 | 843 | 822 | 842 | 9,403,000 | 8,420 |
| 2000-02-02 | 820 | 834 | 820 | 821 | 8,728,000 | 8,210 |
| 2000-02-01 | 835 | 838 | 806 | 811 | 8,569,000 | 8,110 |
| 2000-01-31 | 835 | 840 | 831 | 839 | 5,812,000 | 8,390 |
| 2000-01-28 | 835 | 841 | 831 | 840 | 6,316,000 | 8,400 |
| 2000-01-27 | 835 | 837 | 821 | 831 | 7,177,000 | 8,310 |
| 2000-01-26 | 806 | 833 | 806 | 825 | 11,803,000 | 8,250 |
| 2000-01-25 | 786 | 797 | 776 | 776 | 6,362,000 | 7,760 |
| 2000-01-24 | 796 | 803 | 787 | 796 | 5,971,000 | 7,960 |
| 2000-01-21 | 800 | 800 | 761 | 796 | 9,786,000 | 7,960 |
| 2000-01-20 | 816 | 820 | 792 | 795 | 9,676,000 | 7,950 |
| 2000-01-19 | 824 | 825 | 814 | 825 | 5,165,000 | 8,250 |
| 2000-01-18 | 836 | 836 | 821 | 825 | 4,358,000 | 8,250 |
| 2000-01-17 | 841 | 843 | 829 | 836 | 7,034,000 | 8,360 |
| 2000-01-14 | 850 | 855 | 823 | 834 | 8,012,000 | 8,340 |
| 2000-01-13 | 836 | 845 | 833 | 844 | 10,793,000 | 8,440 |
| 2000-01-12 | 821 | 835 | 818 | 826 | 12,643,000 | 8,260 |
| 2000-01-11 | 830 | 832 | 819 | 830 | 11,187,000 | 8,300 |
| 2000-01-07 | 790 | 805 | 776 | 788 | 10,687,000 | 7,880 |
| 2000-01-06 | 822 | 825 | 800 | 807 | 11,183,000 | 8,070 |
| 2000-01-05 | 809 | 825 | 797 | 825 | 15,926,000 | 8,250 |
| 2000-01-04 | 820 | 826 | 807 | 818 | 9,897,000 | 8,180 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株