6652 IDEC(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 | 1,169 | 1,169 | 1,130 | 1,130 | 6,000 | 1,130 |
| 2000-12-28 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2000-12-27 | 1,210 | 1,210 | 1,169 | 1,170 | 13,000 | 1,170 |
| 2000-12-26 | 1,250 | 1,250 | 1,210 | 1,210 | 7,000 | 1,210 |
| 2000-12-25 | 1,170 | 1,210 | 1,170 | 1,210 | 9,000 | 1,210 |
| 2000-12-22 | 1,120 | 1,120 | 1,101 | 1,115 | 7,500 | 1,115 |
| 2000-12-21 | 1,100 | 1,102 | 1,080 | 1,100 | 44,000 | 1,100 |
| 2000-12-20 | 1,105 | 1,120 | 1,099 | 1,120 | 38,500 | 1,120 |
| 2000-12-19 | 1,150 | 1,160 | 1,101 | 1,105 | 36,000 | 1,105 |
| 2000-12-18 | 1,170 | 1,170 | 1,150 | 1,170 | 14,500 | 1,170 |
| 2000-12-15 | 1,150 | 1,180 | 1,150 | 1,177 | 13,500 | 1,177 |
| 2000-12-14 | 1,150 | 1,185 | 1,150 | 1,181 | 9,500 | 1,181 |
| 2000-12-13 | 1,240 | 1,250 | 1,164 | 1,189 | 43,500 | 1,189 |
| 2000-12-12 | 1,289 | 1,330 | 1,250 | 1,250 | 72,000 | 1,250 |
| 2000-12-11 | 1,270 | 1,330 | 1,263 | 1,329 | 62,000 | 1,329 |
| 2000-12-08 | 1,305 | 1,305 | 1,263 | 1,263 | 51,000 | 1,263 |
| 2000-12-07 | 1,347 | 1,347 | 1,330 | 1,345 | 6,500 | 1,345 |
| 2000-12-06 | 1,344 | 1,358 | 1,344 | 1,350 | 36,000 | 1,350 |
| 2000-12-05 | 1,393 | 1,393 | 1,350 | 1,350 | 43,000 | 1,350 |
| 2000-12-04 | 1,390 | 1,402 | 1,390 | 1,394 | 40,500 | 1,394 |
| 2000-12-01 | 1,400 | 1,404 | 1,360 | 1,390 | 79,000 | 1,390 |
| 2000-11-30 | 1,339 | 1,350 | 1,333 | 1,345 | 18,000 | 1,345 |
| 2000-11-29 | 1,340 | 1,349 | 1,338 | 1,340 | 94,500 | 1,340 |
| 2000-11-28 | 1,333 | 1,355 | 1,329 | 1,343 | 121,000 | 1,343 |
| 2000-11-27 | 1,320 | 1,389 | 1,320 | 1,333 | 60,500 | 1,333 |
| 2000-11-24 | 1,360 | 1,390 | 1,354 | 1,356 | 24,000 | 1,356 |
| 2000-11-22 | 1,340 | 1,400 | 1,340 | 1,400 | 160,000 | 1,400 |
| 2000-11-21 | 1,269 | 1,405 | 1,250 | 1,400 | 447,500 | 1,400 |
| 2000-11-20 | 1,150 | 1,270 | 1,110 | 1,270 | 245,000 | 1,270 |
| 2000-11-17 | 996 | 1,095 | 996 | 1,095 | 70,000 | 1,095 |
| 2000-11-16 | 995 | 1,000 | 980 | 995 | 50,000 | 995 |
| 2000-11-15 | 1,000 | 1,030 | 985 | 985 | 118,500 | 985 |
| 2000-11-14 | 995 | 995 | 990 | 995 | 15,500 | 995 |
| 2000-11-13 | 1,009 | 1,009 | 990 | 995 | 21,000 | 995 |
| 2000-11-10 | 1,022 | 1,030 | 980 | 1,001 | 96,500 | 1,001 |
| 2000-11-09 | 1,080 | 1,100 | 1,030 | 1,030 | 72,500 | 1,030 |
| 2000-11-08 | 1,070 | 1,080 | 1,065 | 1,080 | 43,500 | 1,080 |
| 2000-11-07 | 1,078 | 1,080 | 1,060 | 1,070 | 70,500 | 1,070 |
| 2000-11-06 | 1,060 | 1,079 | 1,051 | 1,079 | 52,500 | 1,079 |
| 2000-11-02 | 1,098 | 1,098 | 1,090 | 1,090 | 1,500 | 1,090 |
| 2000-11-01 | 1,042 | 1,142 | 1,042 | 1,117 | 11,500 | 1,117 |
| 2000-10-31 | 1,100 | 1,101 | 1,034 | 1,055 | 8,500 | 1,055 |
| 2000-10-30 | 1,115 | 1,150 | 1,115 | 1,145 | 4,500 | 1,145 |
| 2000-10-27 | 1,100 | 1,139 | 1,100 | 1,117 | 6,000 | 1,117 |
| 2000-10-26 | 1,021 | 1,099 | 1,021 | 1,099 | 39,000 | 1,099 |
| 2000-10-25 | 1,189 | 1,189 | 1,140 | 1,141 | 11,000 | 1,141 |
| 2000-10-24 | 1,151 | 1,170 | 1,150 | 1,169 | 14,500 | 1,169 |
| 2000-10-23 | 1,200 | 1,202 | 1,169 | 1,169 | 42,000 | 1,169 |
| 2000-10-20 | 1,220 | 1,236 | 1,200 | 1,207 | 48,000 | 1,207 |
| 2000-10-19 | 1,200 | 1,240 | 1,196 | 1,196 | 25,500 | 1,196 |
| 2000-10-18 | 1,290 | 1,290 | 1,206 | 1,206 | 8,000 | 1,206 |
| 2000-10-17 | 1,274 | 1,274 | 1,254 | 1,270 | 22,500 | 1,270 |
| 2000-10-16 | 1,277 | 1,279 | 1,275 | 1,275 | 9,000 | 1,275 |
| 2000-10-13 | 1,200 | 1,257 | 1,200 | 1,257 | 19,000 | 1,257 |
| 2000-10-12 | 1,260 | 1,325 | 1,260 | 1,300 | 15,500 | 1,300 |
| 2000-10-11 | 1,237 | 1,245 | 1,235 | 1,245 | 9,500 | 1,245 |
| 2000-10-10 | 1,264 | 1,265 | 1,258 | 1,258 | 13,000 | 1,258 |
| 2000-10-06 | 1,260 | 1,285 | 1,260 | 1,285 | 4,000 | 1,285 |
| 2000-10-05 | 1,293 | 1,293 | 1,270 | 1,270 | 4,500 | 1,270 |
| 2000-10-04 | 1,229 | 1,293 | 1,229 | 1,293 | 6,500 | 1,293 |
| 2000-10-03 | 1,278 | 1,279 | 1,240 | 1,240 | 9,000 | 1,240 |
| 2000-10-02 | 1,260 | 1,260 | 1,250 | 1,258 | 4,000 | 1,258 |
| 2000-09-29 | 1,291 | 1,300 | 1,270 | 1,290 | 18,500 | 1,290 |
| 2000-09-28 | 1,210 | 1,235 | 1,210 | 1,231 | 16,500 | 1,231 |
| 2000-09-27 | 1,284 | 1,284 | 1,230 | 1,230 | 6,000 | 1,230 |
| 2000-09-26 | 1,331 | 1,331 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2000-09-25 | 1,299 | 1,327 | 1,299 | 1,324 | 12,000 | 1,324 |
| 2000-09-22 | 1,246 | 1,306 | 1,246 | 1,299 | 8,000 | 1,299 |
| 2000-09-21 | 1,275 | 1,347 | 1,270 | 1,346 | 31,500 | 1,346 |
| 2000-09-20 | 1,298 | 1,305 | 1,269 | 1,304 | 28,500 | 1,304 |
| 2000-09-19 | 1,244 | 1,276 | 1,230 | 1,276 | 26,000 | 1,276 |
| 2000-09-18 | 1,238 | 1,269 | 1,235 | 1,244 | 14,000 | 1,244 |
| 2000-09-14 | 1,220 | 1,230 | 1,215 | 1,218 | 44,000 | 1,218 |
| 2000-09-13 | 1,219 | 1,224 | 1,215 | 1,215 | 52,500 | 1,215 |
| 2000-09-12 | 1,218 | 1,221 | 1,210 | 1,219 | 49,500 | 1,219 |
| 2000-09-11 | 1,210 | 1,229 | 1,210 | 1,218 | 59,000 | 1,218 |
| 2000-09-08 | 1,265 | 1,269 | 1,265 | 1,268 | 33,000 | 1,268 |
| 2000-09-07 | 1,265 | 1,278 | 1,265 | 1,265 | 88,000 | 1,265 |
| 2000-09-06 | 1,270 | 1,270 | 1,265 | 1,265 | 13,000 | 1,265 |
| 2000-09-05 | 1,281 | 1,282 | 1,260 | 1,268 | 32,000 | 1,268 |
| 2000-09-04 | 1,280 | 1,288 | 1,280 | 1,281 | 42,500 | 1,281 |
| 2000-09-01 | 1,330 | 1,330 | 1,280 | 1,289 | 15,500 | 1,289 |
| 2000-08-31 | 1,330 | 1,335 | 1,330 | 1,330 | 9,000 | 1,330 |
| 2000-08-30 | 1,350 | 1,353 | 1,348 | 1,348 | 8,500 | 1,348 |
| 2000-08-29 | 1,368 | 1,368 | 1,355 | 1,356 | 31,000 | 1,356 |
| 2000-08-28 | 1,400 | 1,401 | 1,360 | 1,381 | 44,000 | 1,381 |
| 2000-08-25 | 1,420 | 1,420 | 1,401 | 1,407 | 14,500 | 1,407 |
| 2000-08-24 | 1,404 | 1,415 | 1,404 | 1,408 | 13,000 | 1,408 |
| 2000-08-23 | 1,400 | 1,408 | 1,362 | 1,368 | 19,500 | 1,368 |
| 2000-08-22 | 1,380 | 1,413 | 1,380 | 1,408 | 49,500 | 1,408 |
| 2000-08-21 | 1,370 | 1,381 | 1,352 | 1,355 | 17,500 | 1,355 |
| 2000-08-18 | 1,370 | 1,380 | 1,370 | 1,373 | 9,000 | 1,373 |
| 2000-08-17 | 1,395 | 1,400 | 1,370 | 1,370 | 14,500 | 1,370 |
| 2000-08-16 | 1,382 | 1,399 | 1,382 | 1,391 | 22,000 | 1,391 |
| 2000-08-15 | 1,343 | 1,385 | 1,343 | 1,376 | 27,500 | 1,376 |
| 2000-08-14 | 1,352 | 1,352 | 1,331 | 1,331 | 10,000 | 1,331 |
| 2000-08-11 | 1,349 | 1,352 | 1,339 | 1,352 | 7,500 | 1,352 |
| 2000-08-10 | 1,360 | 1,360 | 1,339 | 1,350 | 32,000 | 1,350 |
| 2000-08-09 | 1,345 | 1,360 | 1,345 | 1,350 | 41,000 | 1,350 |
| 2000-08-08 | 1,330 | 1,350 | 1,320 | 1,344 | 77,000 | 1,344 |
| 2000-08-07 | 1,250 | 1,319 | 1,250 | 1,319 | 104,000 | 1,319 |
| 2000-08-04 | 1,270 | 1,270 | 1,235 | 1,243 | 64,500 | 1,243 |
| 2000-08-03 | 1,286 | 1,289 | 1,285 | 1,287 | 23,500 | 1,287 |
| 2000-08-02 | 1,300 | 1,300 | 1,290 | 1,294 | 32,500 | 1,294 |
| 2000-08-01 | 1,300 | 1,310 | 1,299 | 1,303 | 80,500 | 1,303 |
| 2000-07-31 | 1,250 | 1,250 | 1,180 | 1,232 | 108,500 | 1,232 |
| 2000-07-28 | 1,330 | 1,349 | 1,240 | 1,245 | 39,500 | 1,245 |
| 2000-07-27 | 1,371 | 1,390 | 1,340 | 1,340 | 42,500 | 1,340 |
| 2000-07-26 | 1,365 | 1,390 | 1,350 | 1,370 | 75,500 | 1,370 |
| 2000-07-25 | 1,400 | 1,400 | 1,380 | 1,394 | 53,000 | 1,394 |
| 2000-07-24 | 1,450 | 1,450 | 1,400 | 1,400 | 44,000 | 1,400 |
| 2000-07-21 | 1,439 | 1,449 | 1,439 | 1,449 | 49,000 | 1,449 |
| 2000-07-19 | 1,477 | 1,477 | 1,440 | 1,450 | 109,500 | 1,450 |
| 2000-07-18 | 1,502 | 1,520 | 1,451 | 1,480 | 57,500 | 1,480 |
| 2000-07-17 | 1,564 | 1,572 | 1,548 | 1,548 | 66,500 | 1,548 |
| 2000-07-14 | 1,600 | 1,600 | 1,565 | 1,565 | 51,000 | 1,565 |
| 2000-07-13 | 1,601 | 1,601 | 1,575 | 1,591 | 12,000 | 1,591 |
| 2000-07-12 | 1,640 | 1,640 | 1,626 | 1,631 | 72,000 | 1,631 |
| 2000-07-11 | 1,630 | 1,640 | 1,601 | 1,640 | 26,500 | 1,640 |
| 2000-07-10 | 1,642 | 1,650 | 1,628 | 1,648 | 26,000 | 1,648 |
| 2000-07-07 | 1,650 | 1,650 | 1,619 | 1,640 | 55,000 | 1,640 |
| 2000-07-06 | 1,696 | 1,696 | 1,638 | 1,650 | 12,000 | 1,650 |
| 2000-07-05 | 1,700 | 1,700 | 1,650 | 1,697 | 72,000 | 1,697 |
| 2000-07-04 | 1,600 | 1,741 | 1,570 | 1,740 | 93,500 | 1,740 |
| 2000-07-03 | 1,501 | 1,612 | 1,497 | 1,600 | 42,000 | 1,600 |
| 2000-06-30 | 1,508 | 1,508 | 1,480 | 1,495 | 11,500 | 1,495 |
| 2000-06-29 | 1,499 | 1,525 | 1,498 | 1,508 | 8,500 | 1,508 |
| 2000-06-28 | 1,460 | 1,490 | 1,460 | 1,470 | 42,500 | 1,470 |
| 2000-06-27 | 1,480 | 1,480 | 1,450 | 1,463 | 10,500 | 1,463 |
| 2000-06-26 | 1,484 | 1,499 | 1,460 | 1,484 | 34,500 | 1,484 |
| 2000-06-23 | 1,520 | 1,520 | 1,480 | 1,485 | 40,500 | 1,485 |
| 2000-06-22 | 1,550 | 1,550 | 1,501 | 1,525 | 16,000 | 1,525 |
| 2000-06-21 | 1,535 | 1,551 | 1,515 | 1,550 | 42,000 | 1,550 |
| 2000-06-20 | 1,519 | 1,535 | 1,510 | 1,535 | 24,500 | 1,535 |
| 2000-06-19 | 1,530 | 1,537 | 1,519 | 1,519 | 12,000 | 1,519 |
| 2000-06-16 | 1,550 | 1,550 | 1,547 | 1,547 | 7,000 | 1,547 |
| 2000-06-15 | 1,580 | 1,590 | 1,560 | 1,561 | 25,000 | 1,561 |
| 2000-06-14 | 1,563 | 1,587 | 1,563 | 1,581 | 34,000 | 1,581 |
| 2000-06-13 | 1,532 | 1,580 | 1,531 | 1,563 | 11,500 | 1,563 |
| 2000-06-12 | 1,584 | 1,584 | 1,560 | 1,562 | 21,000 | 1,562 |
| 2000-06-09 | 1,571 | 1,599 | 1,570 | 1,570 | 38,000 | 1,570 |
| 2000-06-08 | 1,571 | 1,580 | 1,565 | 1,570 | 31,500 | 1,570 |
| 2000-06-07 | 1,540 | 1,541 | 1,500 | 1,541 | 36,000 | 1,541 |
| 2000-06-06 | 1,541 | 1,560 | 1,540 | 1,540 | 11,000 | 1,540 |
| 2000-06-05 | 1,594 | 1,594 | 1,560 | 1,571 | 18,000 | 1,571 |
| 2000-06-02 | 1,582 | 1,600 | 1,581 | 1,595 | 39,500 | 1,595 |
| 2000-06-01 | 1,589 | 1,589 | 1,559 | 1,560 | 11,500 | 1,560 |
| 2000-05-31 | 1,599 | 1,599 | 1,581 | 1,590 | 23,500 | 1,590 |
| 2000-05-30 | 1,555 | 1,590 | 1,555 | 1,569 | 28,500 | 1,569 |
| 2000-05-29 | 1,520 | 1,580 | 1,520 | 1,555 | 8,000 | 1,555 |
| 2000-05-26 | 1,480 | 1,489 | 1,460 | 1,460 | 9,000 | 1,460 |
| 2000-05-25 | 1,500 | 1,529 | 1,494 | 1,495 | 29,000 | 1,495 |
| 2000-05-24 | 1,512 | 1,515 | 1,480 | 1,480 | 39,500 | 1,480 |
| 2000-05-23 | 1,456 | 1,520 | 1,456 | 1,520 | 16,500 | 1,520 |
| 2000-05-22 | 1,566 | 1,566 | 1,490 | 1,505 | 33,000 | 1,505 |
| 2000-05-19 | 1,600 | 1,600 | 1,550 | 1,590 | 20,000 | 1,590 |
| 2000-05-18 | 1,640 | 1,640 | 1,595 | 1,600 | 27,000 | 1,600 |
| 2000-05-17 | 1,700 | 1,700 | 1,650 | 1,650 | 19,500 | 1,650 |
| 2000-05-16 | 1,651 | 1,720 | 1,651 | 1,700 | 16,000 | 1,700 |
| 2000-05-15 | 1,690 | 1,692 | 1,650 | 1,650 | 31,500 | 1,650 |
| 2000-05-12 | 1,670 | 1,700 | 1,668 | 1,690 | 16,000 | 1,690 |
| 2000-05-11 | 1,625 | 1,630 | 1,600 | 1,620 | 36,500 | 1,620 |
| 2000-05-10 | 1,650 | 1,685 | 1,630 | 1,685 | 52,000 | 1,685 |
| 2000-05-09 | 1,700 | 1,710 | 1,690 | 1,691 | 54,000 | 1,691 |
| 2000-05-08 | 1,730 | 1,780 | 1,713 | 1,779 | 93,000 | 1,779 |
| 2000-05-02 | 1,730 | 1,740 | 1,700 | 1,730 | 96,500 | 1,730 |
| 2000-05-01 | 1,740 | 1,749 | 1,680 | 1,738 | 51,500 | 1,738 |
| 2000-04-28 | 1,660 | 1,780 | 1,660 | 1,720 | 380,500 | 1,720 |
| 2000-04-27 | 1,620 | 1,660 | 1,620 | 1,641 | 124,000 | 1,641 |
| 2000-04-26 | 1,650 | 1,650 | 1,620 | 1,650 | 33,500 | 1,650 |
| 2000-04-25 | 1,650 | 1,650 | 1,580 | 1,626 | 78,000 | 1,626 |
| 2000-04-24 | 1,611 | 1,700 | 1,611 | 1,690 | 223,500 | 1,690 |
| 2000-04-21 | 1,565 | 1,650 | 1,548 | 1,608 | 333,000 | 1,608 |
| 2000-04-20 | 1,420 | 1,570 | 1,420 | 1,549 | 113,000 | 1,549 |
| 2000-04-19 | 1,439 | 1,439 | 1,411 | 1,428 | 38,500 | 1,428 |
| 2000-04-18 | 1,359 | 1,359 | 1,259 | 1,259 | 48,000 | 1,259 |
| 2000-04-17 | 1,380 | 1,382 | 1,259 | 1,259 | 102,500 | 1,259 |
| 2000-04-14 | 1,479 | 1,479 | 1,453 | 1,459 | 82,000 | 1,459 |
| 2000-04-13 | 1,479 | 1,500 | 1,463 | 1,483 | 81,000 | 1,483 |
| 2000-04-12 | 1,505 | 1,510 | 1,500 | 1,509 | 87,000 | 1,509 |
| 2000-04-11 | 1,540 | 1,550 | 1,523 | 1,535 | 88,500 | 1,535 |
| 2000-04-10 | 1,490 | 1,580 | 1,490 | 1,560 | 134,000 | 1,560 |
| 2000-04-07 | 1,439 | 1,518 | 1,431 | 1,482 | 122,500 | 1,482 |
| 2000-04-06 | 1,550 | 1,550 | 1,450 | 1,499 | 87,500 | 1,499 |
| 2000-04-05 | 1,570 | 1,575 | 1,519 | 1,551 | 249,500 | 1,551 |
| 2000-04-04 | 1,540 | 1,590 | 1,500 | 1,570 | 571,000 | 1,570 |
| 2000-04-03 | 1,319 | 1,490 | 1,314 | 1,490 | 382,500 | 1,490 |
| 2000-03-31 | 1,290 | 1,320 | 1,280 | 1,300 | 580,000 | 1,300 |
| 2000-03-30 | 1,190 | 1,295 | 1,190 | 1,280 | 415,000 | 1,280 |
| 2000-03-29 | 1,137 | 1,179 | 1,137 | 1,150 | 39,500 | 1,150 |
| 2000-03-28 | 1,155 | 1,155 | 1,130 | 1,135 | 42,500 | 1,135 |
| 2000-03-27 | 1,180 | 1,180 | 1,150 | 1,155 | 131,000 | 1,155 |
| 2000-03-24 | 1,185 | 1,185 | 1,160 | 1,160 | 113,000 | 1,160 |
| 2000-03-23 | 1,175 | 1,184 | 1,165 | 1,165 | 103,000 | 1,165 |
| 2000-03-22 | 1,200 | 1,200 | 1,179 | 1,179 | 97,000 | 1,179 |
| 2000-03-21 | 1,228 | 1,230 | 1,184 | 1,204 | 97,000 | 1,204 |
| 2000-03-17 | 1,280 | 1,280 | 1,240 | 1,248 | 53,000 | 1,248 |
| 2000-03-16 | 1,240 | 1,260 | 1,222 | 1,250 | 112,000 | 1,250 |
| 2000-03-15 | 1,254 | 1,350 | 1,250 | 1,300 | 35,500 | 1,300 |
| 2000-03-14 | 1,250 | 1,379 | 1,250 | 1,374 | 75,500 | 1,374 |
| 2000-03-13 | 1,284 | 1,284 | 1,241 | 1,250 | 63,000 | 1,250 |
| 2000-03-10 | 1,311 | 1,311 | 1,280 | 1,285 | 66,000 | 1,285 |
| 2000-03-09 | 1,201 | 1,319 | 1,200 | 1,291 | 76,500 | 1,291 |
| 2000-03-08 | 1,240 | 1,252 | 1,190 | 1,190 | 72,500 | 1,190 |
| 2000-03-07 | 1,349 | 1,349 | 1,300 | 1,320 | 33,500 | 1,320 |
| 2000-03-06 | 1,390 | 1,390 | 1,335 | 1,350 | 63,000 | 1,350 |
| 2000-03-03 | 1,339 | 1,339 | 1,312 | 1,320 | 68,000 | 1,320 |
| 2000-03-02 | 1,339 | 1,340 | 1,280 | 1,299 | 59,000 | 1,299 |
| 2000-03-01 | 1,260 | 1,300 | 1,240 | 1,300 | 62,500 | 1,300 |
| 2000-02-29 | 1,250 | 1,250 | 1,240 | 1,243 | 53,000 | 1,243 |
| 2000-02-28 | 1,250 | 1,260 | 1,220 | 1,240 | 49,000 | 1,240 |
| 2000-02-25 | 1,290 | 1,294 | 1,270 | 1,275 | 44,500 | 1,275 |
| 2000-02-24 | 1,315 | 1,315 | 1,273 | 1,290 | 43,500 | 1,290 |
| 2000-02-23 | 1,348 | 1,398 | 1,335 | 1,355 | 44,500 | 1,355 |
| 2000-02-22 | 1,270 | 1,350 | 1,250 | 1,350 | 33,500 | 1,350 |
| 2000-02-21 | 1,355 | 1,358 | 1,280 | 1,280 | 31,000 | 1,280 |
| 2000-02-18 | 1,282 | 1,377 | 1,282 | 1,355 | 35,500 | 1,355 |
| 2000-02-17 | 1,280 | 1,280 | 1,257 | 1,280 | 60,500 | 1,280 |
| 2000-02-16 | 1,313 | 1,313 | 1,280 | 1,282 | 45,000 | 1,282 |
| 2000-02-15 | 1,360 | 1,408 | 1,316 | 1,317 | 52,000 | 1,317 |
| 2000-02-14 | 1,400 | 1,408 | 1,395 | 1,400 | 81,500 | 1,400 |
| 2000-02-10 | 1,445 | 1,490 | 1,399 | 1,410 | 75,500 | 1,410 |
| 2000-02-09 | 1,481 | 1,486 | 1,438 | 1,438 | 54,500 | 1,438 |
| 2000-02-08 | 1,514 | 1,550 | 1,461 | 1,530 | 101,500 | 1,530 |
| 2000-02-07 | 1,588 | 1,588 | 1,450 | 1,520 | 229,500 | 1,520 |
| 2000-02-04 | 1,439 | 1,599 | 1,430 | 1,599 | 472,000 | 1,599 |
| 2000-02-03 | 1,340 | 1,420 | 1,340 | 1,399 | 249,000 | 1,399 |
| 2000-02-02 | 1,309 | 1,340 | 1,300 | 1,310 | 77,000 | 1,310 |
| 2000-02-01 | 1,300 | 1,310 | 1,255 | 1,310 | 27,000 | 1,310 |
| 2000-01-31 | 1,245 | 1,300 | 1,245 | 1,283 | 61,500 | 1,283 |
| 2000-01-28 | 1,300 | 1,320 | 1,290 | 1,300 | 110,500 | 1,300 |
| 2000-01-27 | 1,340 | 1,340 | 1,255 | 1,280 | 84,500 | 1,280 |
| 2000-01-26 | 1,169 | 1,340 | 1,165 | 1,340 | 162,500 | 1,340 |
| 2000-01-25 | 1,180 | 1,181 | 1,159 | 1,181 | 24,000 | 1,181 |
| 2000-01-24 | 1,110 | 1,118 | 1,100 | 1,118 | 38,000 | 1,118 |
| 2000-01-21 | 1,170 | 1,170 | 1,130 | 1,130 | 35,500 | 1,130 |
| 2000-01-20 | 1,200 | 1,200 | 1,170 | 1,170 | 69,000 | 1,170 |
| 2000-01-19 | 1,155 | 1,180 | 1,150 | 1,179 | 50,500 | 1,179 |
| 2000-01-18 | 1,150 | 1,155 | 1,110 | 1,155 | 39,000 | 1,155 |
| 2000-01-17 | 1,101 | 1,231 | 1,101 | 1,135 | 64,000 | 1,135 |
| 2000-01-14 | 1,155 | 1,155 | 1,100 | 1,100 | 79,000 | 1,100 |
| 2000-01-13 | 1,180 | 1,180 | 1,155 | 1,155 | 17,500 | 1,155 |
| 2000-01-12 | 1,210 | 1,219 | 1,181 | 1,195 | 18,500 | 1,195 |
| 2000-01-11 | 1,250 | 1,298 | 1,210 | 1,270 | 17,000 | 1,270 |
| 2000-01-07 | 1,250 | 1,320 | 1,210 | 1,320 | 59,000 | 1,320 |
| 2000-01-06 | 1,260 | 1,302 | 1,260 | 1,300 | 126,000 | 1,300 |
| 2000-01-05 | 1,250 | 1,270 | 1,240 | 1,260 | 139,500 | 1,260 |
| 2000-01-04 | 1,210 | 1,250 | 1,210 | 1,250 | 86,500 | 1,250 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
