6701 NEC 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 | 2,115 | 2,125 | 2,065 | 2,090 | 1,713,000 | 4,180 |
| 2000-12-28 | 2,090 | 2,095 | 2,045 | 2,075 | 2,488,000 | 4,150 |
| 2000-12-27 | 2,095 | 2,095 | 2,045 | 2,080 | 1,651,000 | 4,160 |
| 2000-12-26 | 2,070 | 2,125 | 2,040 | 2,110 | 2,109,000 | 4,220 |
| 2000-12-25 | 2,070 | 2,090 | 2,050 | 2,090 | 3,182,000 | 4,180 |
| 2000-12-22 | 2,025 | 2,055 | 1,976 | 1,996 | 5,470,000 | 3,992 |
| 2000-12-21 | 2,050 | 2,110 | 1,970 | 2,010 | 11,116,000 | 4,020 |
| 2000-12-20 | 2,070 | 2,135 | 2,065 | 2,100 | 11,530,000 | 4,200 |
| 2000-12-19 | 2,260 | 2,260 | 2,155 | 2,190 | 7,122,000 | 4,380 |
| 2000-12-18 | 2,260 | 2,285 | 2,250 | 2,260 | 4,313,000 | 4,520 |
| 2000-12-15 | 2,330 | 2,355 | 2,260 | 2,295 | 6,940,000 | 4,590 |
| 2000-12-14 | 2,460 | 2,470 | 2,385 | 2,415 | 6,785,000 | 4,830 |
| 2000-12-13 | 2,480 | 2,540 | 2,420 | 2,535 | 8,239,000 | 5,070 |
| 2000-12-12 | 2,460 | 2,495 | 2,450 | 2,475 | 7,161,000 | 4,950 |
| 2000-12-11 | 2,365 | 2,435 | 2,365 | 2,425 | 7,569,000 | 4,850 |
| 2000-12-08 | 2,340 | 2,370 | 2,275 | 2,285 | 6,599,000 | 4,570 |
| 2000-12-07 | 2,350 | 2,365 | 2,320 | 2,340 | 4,631,000 | 4,680 |
| 2000-12-06 | 2,365 | 2,405 | 2,350 | 2,390 | 9,514,000 | 4,780 |
| 2000-12-05 | 2,300 | 2,315 | 2,260 | 2,270 | 6,655,000 | 4,540 |
| 2000-12-04 | 2,175 | 2,260 | 2,175 | 2,245 | 4,876,000 | 4,490 |
| 2000-12-01 | 2,025 | 2,185 | 2,025 | 2,170 | 5,658,000 | 4,340 |
| 2000-11-30 | 2,075 | 2,100 | 2,055 | 2,085 | 6,824,000 | 4,170 |
| 2000-11-29 | 2,100 | 2,155 | 2,060 | 2,130 | 5,972,000 | 4,260 |
| 2000-11-28 | 2,120 | 2,185 | 2,100 | 2,145 | 5,087,000 | 4,290 |
| 2000-11-27 | 2,065 | 2,155 | 2,045 | 2,120 | 7,738,000 | 4,240 |
| 2000-11-24 | 1,930 | 1,987 | 1,912 | 1,961 | 3,975,000 | 3,922 |
| 2000-11-22 | 1,962 | 1,988 | 1,899 | 1,932 | 4,498,000 | 3,864 |
| 2000-11-21 | 1,990 | 1,994 | 1,937 | 1,962 | 4,432,000 | 3,924 |
| 2000-11-20 | 2,005 | 2,020 | 1,992 | 2,010 | 2,986,000 | 4,020 |
| 2000-11-17 | 2,055 | 2,085 | 2,015 | 2,035 | 4,914,000 | 4,070 |
| 2000-11-16 | 2,150 | 2,160 | 2,090 | 2,105 | 3,156,000 | 4,210 |
| 2000-11-15 | 2,190 | 2,200 | 2,140 | 2,170 | 4,948,000 | 4,340 |
| 2000-11-14 | 2,190 | 2,200 | 2,095 | 2,120 | 4,130,000 | 4,240 |
| 2000-11-13 | 2,180 | 2,200 | 2,165 | 2,190 | 2,554,000 | 4,380 |
| 2000-11-10 | 2,250 | 2,275 | 2,235 | 2,275 | 2,324,000 | 4,550 |
| 2000-11-09 | 2,300 | 2,305 | 2,250 | 2,290 | 3,952,000 | 4,580 |
| 2000-11-08 | 2,340 | 2,340 | 2,300 | 2,340 | 5,057,000 | 4,680 |
| 2000-11-07 | 2,365 | 2,375 | 2,335 | 2,340 | 7,520,000 | 4,680 |
| 2000-11-06 | 2,250 | 2,310 | 2,240 | 2,285 | 7,024,000 | 4,570 |
| 2000-11-02 | 2,200 | 2,230 | 2,160 | 2,210 | 7,464,000 | 4,420 |
| 2000-11-01 | 2,150 | 2,200 | 2,130 | 2,200 | 5,095,000 | 4,400 |
| 2000-10-31 | 2,175 | 2,180 | 2,060 | 2,080 | 5,589,000 | 4,160 |
| 2000-10-30 | 2,225 | 2,235 | 2,110 | 2,140 | 5,768,000 | 4,280 |
| 2000-10-27 | 2,195 | 2,285 | 2,195 | 2,240 | 8,834,000 | 4,480 |
| 2000-10-26 | 2,100 | 2,140 | 2,045 | 2,115 | 10,624,000 | 4,230 |
| 2000-10-25 | 2,220 | 2,270 | 2,220 | 2,235 | 3,567,000 | 4,470 |
| 2000-10-24 | 2,260 | 2,290 | 2,225 | 2,260 | 3,160,000 | 4,520 |
| 2000-10-23 | 2,295 | 2,310 | 2,230 | 2,250 | 3,378,000 | 4,500 |
| 2000-10-20 | 2,280 | 2,335 | 2,260 | 2,310 | 6,682,000 | 4,620 |
| 2000-10-19 | 2,170 | 2,190 | 2,125 | 2,140 | 7,778,000 | 4,280 |
| 2000-10-18 | 2,165 | 2,175 | 2,140 | 2,150 | 5,682,000 | 4,300 |
| 2000-10-17 | 2,260 | 2,270 | 2,220 | 2,245 | 3,754,000 | 4,490 |
| 2000-10-16 | 2,300 | 2,320 | 2,270 | 2,275 | 5,049,000 | 4,550 |
| 2000-10-13 | 2,180 | 2,215 | 2,165 | 2,210 | 9,089,000 | 4,420 |
| 2000-10-12 | 2,155 | 2,275 | 2,155 | 2,260 | 8,561,000 | 4,520 |
| 2000-10-11 | 2,150 | 2,175 | 2,140 | 2,150 | 11,805,000 | 4,300 |
| 2000-10-10 | 2,295 | 2,310 | 2,245 | 2,270 | 8,488,000 | 4,540 |
| 2000-10-06 | 2,390 | 2,405 | 2,360 | 2,375 | 5,006,000 | 4,750 |
| 2000-10-05 | 2,510 | 2,510 | 2,460 | 2,470 | 7,684,000 | 4,940 |
| 2000-10-04 | 2,485 | 2,550 | 2,470 | 2,515 | 10,482,000 | 5,030 |
| 2000-10-03 | 2,420 | 2,460 | 2,380 | 2,445 | 6,573,000 | 4,890 |
| 2000-10-02 | 2,415 | 2,415 | 2,360 | 2,405 | 7,379,000 | 4,810 |
| 2000-09-29 | 2,445 | 2,480 | 2,425 | 2,455 | 6,019,000 | 4,910 |
| 2000-09-28 | 2,380 | 2,435 | 2,370 | 2,375 | 3,845,000 | 4,750 |
| 2000-09-27 | 2,400 | 2,440 | 2,355 | 2,365 | 7,432,000 | 4,730 |
| 2000-09-26 | 2,510 | 2,570 | 2,470 | 2,470 | 4,889,000 | 4,940 |
| 2000-09-25 | 2,630 | 2,640 | 2,540 | 2,555 | 5,982,000 | 5,110 |
| 2000-09-22 | 2,600 | 2,640 | 2,500 | 2,510 | 10,457,000 | 5,020 |
| 2000-09-21 | 2,715 | 2,780 | 2,710 | 2,720 | 5,152,000 | 5,440 |
| 2000-09-20 | 2,750 | 2,820 | 2,735 | 2,795 | 4,673,000 | 5,590 |
| 2000-09-19 | 2,700 | 2,760 | 2,675 | 2,745 | 6,054,000 | 5,490 |
| 2000-09-18 | 2,785 | 2,790 | 2,730 | 2,735 | 3,309,000 | 5,470 |
| 2000-09-14 | 2,800 | 2,860 | 2,800 | 2,830 | 4,567,000 | 5,660 |
| 2000-09-13 | 2,780 | 2,820 | 2,750 | 2,780 | 4,376,000 | 5,560 |
| 2000-09-12 | 2,835 | 2,835 | 2,785 | 2,795 | 3,880,000 | 5,590 |
| 2000-09-11 | 2,860 | 2,885 | 2,850 | 2,860 | 2,375,000 | 5,720 |
| 2000-09-08 | 2,880 | 2,905 | 2,865 | 2,900 | 5,972,000 | 5,800 |
| 2000-09-07 | 2,835 | 2,845 | 2,815 | 2,840 | 5,097,000 | 5,680 |
| 2000-09-06 | 2,915 | 2,950 | 2,895 | 2,915 | 4,347,000 | 5,830 |
| 2000-09-05 | 3,050 | 3,090 | 2,990 | 2,995 | 3,397,000 | 5,990 |
| 2000-09-04 | 3,120 | 3,120 | 3,010 | 3,030 | 3,309,000 | 6,060 |
| 2000-09-01 | 3,100 | 3,160 | 3,080 | 3,160 | 4,810,000 | 6,320 |
| 2000-08-31 | 3,030 | 3,090 | 3,020 | 3,050 | 3,355,000 | 6,100 |
| 2000-08-30 | 3,160 | 3,160 | 3,040 | 3,060 | 3,308,000 | 6,120 |
| 2000-08-29 | 3,190 | 3,220 | 3,150 | 3,210 | 4,772,000 | 6,420 |
| 2000-08-28 | 3,200 | 3,220 | 3,150 | 3,210 | 8,649,000 | 6,420 |
| 2000-08-25 | 3,030 | 3,110 | 3,000 | 3,100 | 6,065,000 | 6,200 |
| 2000-08-24 | 3,030 | 3,060 | 2,990 | 3,000 | 6,439,000 | 6,000 |
| 2000-08-23 | 2,990 | 3,050 | 2,990 | 3,020 | 5,366,000 | 6,040 |
| 2000-08-22 | 2,995 | 3,010 | 2,965 | 2,995 | 3,521,000 | 5,990 |
| 2000-08-21 | 2,995 | 3,040 | 2,980 | 2,995 | 4,113,000 | 5,990 |
| 2000-08-18 | 2,970 | 2,975 | 2,930 | 2,950 | 2,489,000 | 5,900 |
| 2000-08-17 | 2,930 | 3,000 | 2,910 | 2,975 | 10,256,000 | 5,950 |
| 2000-08-16 | 2,935 | 2,955 | 2,905 | 2,905 | 5,316,000 | 5,810 |
| 2000-08-15 | 2,800 | 2,875 | 2,790 | 2,855 | 6,436,000 | 5,710 |
| 2000-08-14 | 2,780 | 2,785 | 2,730 | 2,755 | 4,037,000 | 5,510 |
| 2000-08-11 | 2,805 | 2,830 | 2,760 | 2,765 | 4,315,000 | 5,530 |
| 2000-08-10 | 2,795 | 2,865 | 2,780 | 2,865 | 3,620,000 | 5,730 |
| 2000-08-09 | 2,765 | 2,775 | 2,730 | 2,740 | 3,637,000 | 5,480 |
| 2000-08-08 | 2,795 | 2,830 | 2,780 | 2,825 | 3,956,000 | 5,650 |
| 2000-08-07 | 2,740 | 2,750 | 2,690 | 2,715 | 4,702,000 | 5,430 |
| 2000-08-04 | 2,835 | 2,835 | 2,725 | 2,780 | 7,240,000 | 5,560 |
| 2000-08-03 | 2,950 | 2,980 | 2,875 | 2,915 | 4,703,000 | 5,830 |
| 2000-08-02 | 3,020 | 3,020 | 2,915 | 2,950 | 3,688,000 | 5,900 |
| 2000-08-01 | 2,950 | 3,060 | 2,930 | 3,010 | 6,124,000 | 6,020 |
| 2000-07-31 | 2,770 | 2,920 | 2,740 | 2,920 | 3,870,000 | 5,840 |
| 2000-07-28 | 2,740 | 2,870 | 2,720 | 2,730 | 6,246,000 | 5,460 |
| 2000-07-27 | 2,875 | 2,880 | 2,765 | 2,780 | 5,751,000 | 5,560 |
| 2000-07-26 | 2,915 | 3,020 | 2,860 | 2,970 | 5,873,000 | 5,940 |
| 2000-07-25 | 2,875 | 2,895 | 2,835 | 2,880 | 6,984,000 | 5,760 |
| 2000-07-24 | 3,040 | 3,060 | 2,975 | 2,995 | 4,239,000 | 5,990 |
| 2000-07-21 | 3,100 | 3,130 | 2,990 | 3,040 | 6,531,000 | 6,080 |
| 2000-07-19 | 3,060 | 3,130 | 3,040 | 3,090 | 7,615,000 | 6,180 |
| 2000-07-18 | 3,290 | 3,310 | 3,200 | 3,210 | 3,563,000 | 6,420 |
| 2000-07-17 | 3,300 | 3,310 | 3,280 | 3,310 | 2,802,000 | 6,620 |
| 2000-07-14 | 3,280 | 3,310 | 3,260 | 3,270 | 6,187,000 | 6,540 |
| 2000-07-13 | 3,260 | 3,290 | 3,210 | 3,230 | 5,013,000 | 6,460 |
| 2000-07-12 | 3,300 | 3,300 | 3,240 | 3,250 | 2,975,000 | 6,500 |
| 2000-07-11 | 3,250 | 3,300 | 3,240 | 3,290 | 3,521,000 | 6,580 |
| 2000-07-10 | 3,250 | 3,260 | 3,210 | 3,250 | 3,728,000 | 6,500 |
| 2000-07-07 | 3,220 | 3,230 | 3,110 | 3,150 | 6,828,000 | 6,300 |
| 2000-07-06 | 3,350 | 3,350 | 3,160 | 3,200 | 12,704,000 | 6,400 |
| 2000-07-05 | 3,410 | 3,450 | 3,360 | 3,450 | 6,757,000 | 6,900 |
| 2000-07-04 | 3,390 | 3,400 | 3,350 | 3,360 | 2,228,000 | 6,720 |
| 2000-07-03 | 3,340 | 3,400 | 3,330 | 3,400 | 3,092,000 | 6,800 |
| 2000-06-30 | 3,350 | 3,360 | 3,290 | 3,330 | 4,681,000 | 6,660 |
| 2000-06-29 | 3,350 | 3,420 | 3,350 | 3,400 | 5,429,000 | 6,800 |
| 2000-06-28 | 3,320 | 3,430 | 3,320 | 3,350 | 7,995,000 | 6,700 |
| 2000-06-27 | 3,370 | 3,400 | 3,310 | 3,370 | 5,246,000 | 6,740 |
| 2000-06-26 | 3,330 | 3,430 | 3,310 | 3,370 | 12,535,000 | 6,740 |
| 2000-06-23 | 3,180 | 3,310 | 3,180 | 3,300 | 11,651,000 | 6,600 |
| 2000-06-22 | 3,260 | 3,290 | 3,220 | 3,230 | 9,575,000 | 6,460 |
| 2000-06-21 | 3,190 | 3,250 | 3,150 | 3,230 | 10,734,000 | 6,460 |
| 2000-06-20 | 3,150 | 3,210 | 3,140 | 3,190 | 13,370,000 | 6,380 |
| 2000-06-19 | 3,060 | 3,130 | 3,050 | 3,100 | 11,739,000 | 6,200 |
| 2000-06-16 | 3,030 | 3,050 | 3,010 | 3,050 | 3,212,000 | 6,100 |
| 2000-06-15 | 3,030 | 3,070 | 3,010 | 3,020 | 7,984,000 | 6,040 |
| 2000-06-14 | 3,010 | 3,020 | 2,980 | 2,990 | 3,707,000 | 5,980 |
| 2000-06-13 | 2,985 | 3,000 | 2,955 | 3,000 | 3,278,000 | 6,000 |
| 2000-06-12 | 2,995 | 3,040 | 2,985 | 2,995 | 7,143,000 | 5,990 |
| 2000-06-09 | 2,920 | 2,965 | 2,915 | 2,965 | 5,846,000 | 5,930 |
| 2000-06-08 | 2,945 | 2,945 | 2,910 | 2,935 | 2,350,000 | 5,870 |
| 2000-06-07 | 2,920 | 2,925 | 2,890 | 2,915 | 3,748,000 | 5,830 |
| 2000-06-06 | 2,980 | 2,995 | 2,955 | 2,960 | 3,991,000 | 5,920 |
| 2000-06-05 | 2,975 | 2,995 | 2,960 | 2,980 | 9,000,000 | 5,960 |
| 2000-06-02 | 2,825 | 2,875 | 2,820 | 2,855 | 5,752,000 | 5,710 |
| 2000-06-01 | 2,730 | 2,755 | 2,730 | 2,755 | 2,472,000 | 5,510 |
| 2000-05-31 | 2,720 | 2,780 | 2,710 | 2,730 | 7,619,000 | 5,460 |
| 2000-05-30 | 2,650 | 2,680 | 2,640 | 2,640 | 2,536,000 | 5,280 |
| 2000-05-29 | 2,565 | 2,655 | 2,565 | 2,645 | 2,969,000 | 5,290 |
| 2000-05-26 | 2,600 | 2,630 | 2,590 | 2,605 | 5,658,000 | 5,210 |
| 2000-05-25 | 2,780 | 2,785 | 2,685 | 2,730 | 4,980,000 | 5,460 |
| 2000-05-24 | 2,750 | 2,765 | 2,695 | 2,740 | 4,191,000 | 5,480 |
| 2000-05-23 | 2,785 | 2,810 | 2,710 | 2,800 | 5,300,000 | 5,600 |
| 2000-05-22 | 2,825 | 2,855 | 2,755 | 2,825 | 4,001,000 | 5,650 |
| 2000-05-19 | 2,895 | 2,915 | 2,835 | 2,895 | 4,372,000 | 5,790 |
| 2000-05-18 | 2,900 | 2,990 | 2,870 | 2,975 | 5,973,000 | 5,950 |
| 2000-05-17 | 2,940 | 2,960 | 2,910 | 2,925 | 4,456,000 | 5,850 |
| 2000-05-16 | 2,860 | 2,920 | 2,845 | 2,890 | 5,701,000 | 5,780 |
| 2000-05-15 | 2,820 | 2,845 | 2,795 | 2,810 | 5,219,000 | 5,620 |
| 2000-05-12 | 2,750 | 2,770 | 2,730 | 2,740 | 5,884,000 | 5,480 |
| 2000-05-11 | 2,715 | 2,745 | 2,670 | 2,680 | 4,467,000 | 5,360 |
| 2000-05-10 | 2,820 | 2,830 | 2,765 | 2,795 | 5,705,000 | 5,590 |
| 2000-05-09 | 2,845 | 2,865 | 2,820 | 2,840 | 5,491,000 | 5,680 |
| 2000-05-08 | 3,020 | 3,030 | 2,905 | 2,925 | 7,012,000 | 5,850 |
| 2000-05-02 | 3,090 | 3,100 | 3,010 | 3,010 | 4,676,000 | 6,020 |
| 2000-05-01 | 2,980 | 3,090 | 2,975 | 3,090 | 7,072,000 | 6,180 |
| 2000-04-28 | 2,960 | 3,000 | 2,930 | 2,940 | 3,868,000 | 5,880 |
| 2000-04-27 | 2,985 | 3,000 | 2,925 | 2,925 | 3,356,000 | 5,850 |
| 2000-04-26 | 2,950 | 3,000 | 2,935 | 2,995 | 5,531,000 | 5,990 |
| 2000-04-25 | 2,920 | 2,960 | 2,910 | 2,920 | 3,711,000 | 5,840 |
| 2000-04-24 | 2,900 | 2,975 | 2,845 | 2,920 | 5,043,000 | 5,840 |
| 2000-04-21 | 2,865 | 2,950 | 2,780 | 2,780 | 6,879,000 | 5,560 |
| 2000-04-20 | 2,760 | 2,890 | 2,750 | 2,785 | 3,855,000 | 5,570 |
| 2000-04-19 | 2,670 | 2,795 | 2,660 | 2,750 | 4,560,000 | 5,500 |
| 2000-04-18 | 2,670 | 2,680 | 2,490 | 2,590 | 5,805,000 | 5,180 |
| 2000-04-17 | 2,600 | 2,620 | 2,430 | 2,525 | 8,707,000 | 5,050 |
| 2000-04-14 | 2,785 | 2,845 | 2,780 | 2,830 | 4,286,000 | 5,660 |
| 2000-04-13 | 2,970 | 2,990 | 2,780 | 2,840 | 7,398,000 | 5,680 |
| 2000-04-12 | 3,030 | 3,070 | 3,010 | 3,050 | 5,253,000 | 6,100 |
| 2000-04-11 | 2,995 | 3,060 | 2,990 | 3,040 | 4,991,000 | 6,080 |
| 2000-04-10 | 2,980 | 3,020 | 2,955 | 3,020 | 5,578,000 | 6,040 |
| 2000-04-07 | 2,925 | 2,965 | 2,900 | 2,900 | 3,981,000 | 5,800 |
| 2000-04-06 | 2,885 | 2,920 | 2,860 | 2,885 | 6,032,000 | 5,770 |
| 2000-04-05 | 2,850 | 2,885 | 2,825 | 2,855 | 5,304,000 | 5,710 |
| 2000-04-04 | 3,050 | 3,060 | 2,925 | 2,930 | 4,527,000 | 5,860 |
| 2000-04-03 | 3,030 | 3,150 | 3,020 | 3,100 | 4,131,000 | 6,200 |
| 2000-03-31 | 3,010 | 3,100 | 2,995 | 3,030 | 3,932,000 | 6,060 |
| 2000-03-30 | 3,070 | 3,190 | 3,050 | 3,050 | 8,717,000 | 6,100 |
| 2000-03-29 | 2,920 | 3,130 | 2,915 | 3,120 | 12,169,000 | 6,240 |
| 2000-03-28 | 2,800 | 2,880 | 2,780 | 2,880 | 4,272,000 | 5,760 |
| 2000-03-27 | 2,720 | 2,775 | 2,630 | 2,730 | 3,853,000 | 5,460 |
| 2000-03-24 | 2,780 | 2,815 | 2,700 | 2,750 | 4,296,000 | 5,500 |
| 2000-03-23 | 2,820 | 2,845 | 2,780 | 2,820 | 4,140,000 | 5,640 |
| 2000-03-22 | 2,980 | 3,000 | 2,850 | 2,860 | 5,277,000 | 5,720 |
| 2000-03-21 | 2,940 | 2,950 | 2,925 | 2,950 | 4,107,000 | 5,900 |
| 2000-03-17 | 2,935 | 3,000 | 2,925 | 2,980 | 13,605,000 | 5,960 |
| 2000-03-16 | 2,795 | 2,925 | 2,790 | 2,920 | 13,788,000 | 5,840 |
| 2000-03-15 | 2,690 | 2,805 | 2,650 | 2,760 | 9,806,000 | 5,520 |
| 2000-03-14 | 2,670 | 2,720 | 2,655 | 2,690 | 7,866,000 | 5,380 |
| 2000-03-13 | 2,760 | 2,810 | 2,655 | 2,670 | 9,984,000 | 5,340 |
| 2000-03-10 | 2,775 | 2,810 | 2,700 | 2,765 | 15,068,000 | 5,530 |
| 2000-03-09 | 2,630 | 2,665 | 2,625 | 2,655 | 4,314,000 | 5,310 |
| 2000-03-08 | 2,515 | 2,670 | 2,515 | 2,630 | 3,895,000 | 5,260 |
| 2000-03-07 | 2,625 | 2,625 | 2,550 | 2,595 | 3,875,000 | 5,190 |
| 2000-03-06 | 2,720 | 2,755 | 2,615 | 2,625 | 6,661,000 | 5,250 |
| 2000-03-03 | 2,665 | 2,705 | 2,640 | 2,690 | 10,146,000 | 5,380 |
| 2000-03-02 | 2,645 | 2,695 | 2,610 | 2,665 | 16,257,000 | 5,330 |
| 2000-03-01 | 2,535 | 2,615 | 2,525 | 2,565 | 16,541,000 | 5,130 |
| 2000-02-29 | 2,435 | 2,465 | 2,420 | 2,455 | 6,358,000 | 4,910 |
| 2000-02-28 | 2,390 | 2,420 | 2,375 | 2,395 | 3,925,000 | 4,790 |
| 2000-02-25 | 2,335 | 2,395 | 2,335 | 2,390 | 3,535,000 | 4,780 |
| 2000-02-24 | 2,375 | 2,390 | 2,355 | 2,375 | 2,722,000 | 4,750 |
| 2000-02-23 | 2,310 | 2,340 | 2,310 | 2,335 | 2,613,000 | 4,670 |
| 2000-02-22 | 2,355 | 2,370 | 2,335 | 2,370 | 2,257,000 | 4,740 |
| 2000-02-21 | 2,415 | 2,415 | 2,375 | 2,380 | 2,522,000 | 4,760 |
| 2000-02-18 | 2,390 | 2,440 | 2,375 | 2,440 | 3,326,000 | 4,880 |
| 2000-02-17 | 2,450 | 2,450 | 2,375 | 2,375 | 7,604,000 | 4,750 |
| 2000-02-16 | 2,330 | 2,390 | 2,315 | 2,370 | 4,236,000 | 4,740 |
| 2000-02-15 | 2,380 | 2,410 | 2,325 | 2,330 | 4,632,000 | 4,660 |
| 2000-02-14 | 2,430 | 2,430 | 2,350 | 2,365 | 2,898,000 | 4,730 |
| 2000-02-10 | 2,470 | 2,510 | 2,435 | 2,465 | 8,706,000 | 4,930 |
| 2000-02-09 | 2,405 | 2,485 | 2,380 | 2,470 | 13,087,000 | 4,940 |
| 2000-02-08 | 2,280 | 2,380 | 2,275 | 2,325 | 10,234,000 | 4,650 |
| 2000-02-07 | 2,265 | 2,270 | 2,205 | 2,230 | 3,258,000 | 4,460 |
| 2000-02-04 | 2,270 | 2,280 | 2,245 | 2,250 | 3,190,000 | 4,500 |
| 2000-02-03 | 2,280 | 2,295 | 2,250 | 2,260 | 3,200,000 | 4,520 |
| 2000-02-02 | 2,325 | 2,325 | 2,280 | 2,280 | 4,073,000 | 4,560 |
| 2000-02-01 | 2,310 | 2,320 | 2,260 | 2,280 | 4,244,000 | 4,560 |
| 2000-01-31 | 2,305 | 2,335 | 2,285 | 2,300 | 3,066,000 | 4,600 |
| 2000-01-28 | 2,365 | 2,365 | 2,310 | 2,335 | 3,901,000 | 4,670 |
| 2000-01-27 | 2,375 | 2,385 | 2,330 | 2,350 | 4,136,000 | 4,700 |
| 2000-01-26 | 2,350 | 2,395 | 2,320 | 2,380 | 7,784,000 | 4,760 |
| 2000-01-25 | 2,175 | 2,320 | 2,170 | 2,270 | 7,270,000 | 4,540 |
| 2000-01-24 | 2,190 | 2,220 | 2,185 | 2,215 | 2,647,000 | 4,430 |
| 2000-01-21 | 2,185 | 2,205 | 2,170 | 2,180 | 2,573,000 | 4,360 |
| 2000-01-20 | 2,185 | 2,255 | 2,160 | 2,200 | 2,900,000 | 4,400 |
| 2000-01-19 | 2,235 | 2,240 | 2,180 | 2,200 | 3,522,000 | 4,400 |
| 2000-01-18 | 2,260 | 2,260 | 2,220 | 2,225 | 2,389,000 | 4,450 |
| 2000-01-17 | 2,270 | 2,320 | 2,240 | 2,275 | 3,205,000 | 4,550 |
| 2000-01-14 | 2,250 | 2,285 | 2,210 | 2,230 | 2,982,000 | 4,460 |
| 2000-01-13 | 2,270 | 2,280 | 2,210 | 2,215 | 3,392,000 | 4,430 |
| 2000-01-12 | 2,325 | 2,350 | 2,285 | 2,310 | 4,365,000 | 4,620 |
| 2000-01-11 | 2,430 | 2,435 | 2,370 | 2,405 | 7,917,000 | 4,810 |
| 2000-01-07 | 2,260 | 2,270 | 2,200 | 2,230 | 4,130,000 | 4,460 |
| 2000-01-06 | 2,380 | 2,390 | 2,265 | 2,300 | 5,641,000 | 4,600 |
| 2000-01-05 | 2,365 | 2,380 | 2,240 | 2,340 | 7,863,000 | 4,680 |
| 2000-01-04 | 2,540 | 2,610 | 2,510 | 2,565 | 6,368,000 | 5,130 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株