6752 パナソニック ホールディングス(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 | 2,730 | 2,760 | 2,725 | 2,730 | 2,660,000 | 2,730 |
| 2000-12-28 | 2,640 | 2,690 | 2,635 | 2,690 | 3,037,000 | 2,690 |
| 2000-12-27 | 2,605 | 2,615 | 2,575 | 2,600 | 1,658,000 | 2,600 |
| 2000-12-26 | 2,635 | 2,655 | 2,590 | 2,605 | 2,491,000 | 2,605 |
| 2000-12-25 | 2,580 | 2,675 | 2,570 | 2,675 | 3,499,000 | 2,675 |
| 2000-12-22 | 2,535 | 2,545 | 2,485 | 2,520 | 3,515,000 | 2,520 |
| 2000-12-21 | 2,550 | 2,570 | 2,430 | 2,485 | 6,239,000 | 2,485 |
| 2000-12-20 | 2,600 | 2,640 | 2,550 | 2,635 | 4,749,000 | 2,635 |
| 2000-12-19 | 2,700 | 2,710 | 2,625 | 2,640 | 3,716,000 | 2,640 |
| 2000-12-18 | 2,700 | 2,730 | 2,685 | 2,690 | 2,964,000 | 2,690 |
| 2000-12-15 | 2,765 | 2,795 | 2,720 | 2,720 | 3,680,000 | 2,720 |
| 2000-12-14 | 2,785 | 2,850 | 2,780 | 2,800 | 4,086,000 | 2,800 |
| 2000-12-13 | 2,820 | 2,820 | 2,755 | 2,800 | 2,840,000 | 2,800 |
| 2000-12-12 | 2,810 | 2,825 | 2,760 | 2,790 | 4,614,000 | 2,790 |
| 2000-12-11 | 2,720 | 2,805 | 2,700 | 2,800 | 6,003,000 | 2,800 |
| 2000-12-08 | 2,695 | 2,715 | 2,660 | 2,670 | 7,485,000 | 2,670 |
| 2000-12-07 | 2,720 | 2,760 | 2,690 | 2,690 | 7,100,000 | 2,690 |
| 2000-12-06 | 2,740 | 2,755 | 2,645 | 2,690 | 11,587,000 | 2,690 |
| 2000-12-05 | 2,705 | 2,710 | 2,610 | 2,620 | 7,805,000 | 2,620 |
| 2000-12-04 | 2,705 | 2,710 | 2,665 | 2,680 | 6,870,000 | 2,680 |
| 2000-12-01 | 2,700 | 2,730 | 2,690 | 2,705 | 10,664,000 | 2,705 |
| 2000-11-30 | 2,790 | 2,810 | 2,770 | 2,780 | 7,371,000 | 2,780 |
| 2000-11-29 | 2,840 | 2,865 | 2,825 | 2,845 | 6,457,000 | 2,845 |
| 2000-11-28 | 2,870 | 2,900 | 2,835 | 2,850 | 4,863,000 | 2,850 |
| 2000-11-27 | 2,980 | 2,995 | 2,905 | 2,925 | 4,737,000 | 2,925 |
| 2000-11-24 | 2,980 | 3,000 | 2,955 | 2,995 | 4,153,000 | 2,995 |
| 2000-11-22 | 3,000 | 3,030 | 2,995 | 3,010 | 5,768,000 | 3,010 |
| 2000-11-21 | 2,905 | 2,940 | 2,890 | 2,940 | 6,059,000 | 2,940 |
| 2000-11-20 | 2,925 | 2,925 | 2,850 | 2,920 | 3,163,000 | 2,920 |
| 2000-11-17 | 2,880 | 2,945 | 2,880 | 2,925 | 5,724,000 | 2,925 |
| 2000-11-16 | 3,000 | 3,010 | 2,900 | 2,910 | 5,234,000 | 2,910 |
| 2000-11-15 | 3,010 | 3,070 | 2,995 | 3,020 | 4,061,000 | 3,020 |
| 2000-11-14 | 3,040 | 3,050 | 2,945 | 2,965 | 5,762,000 | 2,965 |
| 2000-11-13 | 3,010 | 3,040 | 3,000 | 3,040 | 4,213,000 | 3,040 |
| 2000-11-10 | 3,050 | 3,120 | 3,050 | 3,110 | 3,541,000 | 3,110 |
| 2000-11-09 | 3,110 | 3,120 | 3,060 | 3,080 | 3,748,000 | 3,080 |
| 2000-11-08 | 3,100 | 3,160 | 3,090 | 3,150 | 5,508,000 | 3,150 |
| 2000-11-07 | 3,120 | 3,140 | 3,070 | 3,070 | 5,294,000 | 3,070 |
| 2000-11-06 | 3,120 | 3,150 | 3,110 | 3,150 | 5,879,000 | 3,150 |
| 2000-11-02 | 3,130 | 3,160 | 3,110 | 3,160 | 4,680,000 | 3,160 |
| 2000-11-01 | 3,150 | 3,190 | 3,130 | 3,180 | 10,098,000 | 3,180 |
| 2000-10-31 | 3,150 | 3,180 | 3,100 | 3,170 | 16,276,000 | 3,170 |
| 2000-10-30 | 3,030 | 3,080 | 3,020 | 3,060 | 5,476,000 | 3,060 |
| 2000-10-27 | 3,000 | 3,040 | 2,990 | 3,000 | 4,981,000 | 3,000 |
| 2000-10-26 | 2,995 | 3,010 | 2,980 | 2,985 | 4,586,000 | 2,985 |
| 2000-10-25 | 3,000 | 3,090 | 2,995 | 3,030 | 5,685,000 | 3,030 |
| 2000-10-24 | 3,020 | 3,050 | 3,000 | 3,010 | 4,028,000 | 3,010 |
| 2000-10-23 | 3,070 | 3,100 | 3,030 | 3,050 | 4,569,000 | 3,050 |
| 2000-10-20 | 3,070 | 3,100 | 3,060 | 3,090 | 6,105,000 | 3,090 |
| 2000-10-19 | 3,030 | 3,040 | 2,995 | 3,030 | 5,586,000 | 3,030 |
| 2000-10-18 | 2,980 | 3,030 | 2,955 | 3,000 | 6,581,000 | 3,000 |
| 2000-10-17 | 3,070 | 3,070 | 3,000 | 3,010 | 4,317,000 | 3,010 |
| 2000-10-16 | 3,040 | 3,070 | 3,030 | 3,060 | 5,812,000 | 3,060 |
| 2000-10-13 | 2,865 | 3,020 | 2,865 | 2,995 | 4,939,000 | 2,995 |
| 2000-10-12 | 2,895 | 2,955 | 2,885 | 2,900 | 6,807,000 | 2,900 |
| 2000-10-11 | 2,950 | 2,960 | 2,880 | 2,900 | 6,094,000 | 2,900 |
| 2000-10-10 | 3,040 | 3,060 | 2,990 | 2,995 | 4,537,000 | 2,995 |
| 2000-10-06 | 3,080 | 3,140 | 3,040 | 3,080 | 9,166,000 | 3,080 |
| 2000-10-05 | 3,100 | 3,140 | 3,060 | 3,110 | 13,572,000 | 3,110 |
| 2000-10-04 | 2,995 | 3,080 | 2,975 | 3,050 | 12,609,000 | 3,050 |
| 2000-10-03 | 2,925 | 2,985 | 2,915 | 2,985 | 6,334,000 | 2,985 |
| 2000-10-02 | 2,850 | 2,935 | 2,825 | 2,935 | 5,376,000 | 2,935 |
| 2000-09-29 | 2,850 | 2,870 | 2,820 | 2,830 | 3,872,000 | 2,830 |
| 2000-09-28 | 2,830 | 2,860 | 2,820 | 2,820 | 4,101,000 | 2,820 |
| 2000-09-27 | 2,800 | 2,830 | 2,790 | 2,790 | 4,253,000 | 2,790 |
| 2000-09-26 | 2,845 | 2,845 | 2,790 | 2,820 | 3,370,000 | 2,820 |
| 2000-09-25 | 2,885 | 2,885 | 2,800 | 2,835 | 2,336,000 | 2,835 |
| 2000-09-22 | 2,800 | 2,820 | 2,760 | 2,805 | 3,137,000 | 2,805 |
| 2000-09-21 | 2,885 | 2,910 | 2,865 | 2,900 | 4,647,000 | 2,900 |
| 2000-09-20 | 2,855 | 2,905 | 2,830 | 2,895 | 4,263,000 | 2,895 |
| 2000-09-19 | 2,760 | 2,870 | 2,760 | 2,870 | 4,377,000 | 2,870 |
| 2000-09-18 | 2,750 | 2,810 | 2,735 | 2,800 | 2,824,000 | 2,800 |
| 2000-09-14 | 2,715 | 2,755 | 2,715 | 2,745 | 3,156,000 | 2,745 |
| 2000-09-13 | 2,720 | 2,740 | 2,700 | 2,715 | 3,013,000 | 2,715 |
| 2000-09-12 | 2,730 | 2,750 | 2,705 | 2,720 | 3,441,000 | 2,720 |
| 2000-09-11 | 2,770 | 2,770 | 2,720 | 2,720 | 3,191,000 | 2,720 |
| 2000-09-08 | 2,740 | 2,770 | 2,730 | 2,770 | 6,230,000 | 2,770 |
| 2000-09-07 | 2,745 | 2,755 | 2,720 | 2,725 | 2,361,000 | 2,725 |
| 2000-09-06 | 2,710 | 2,785 | 2,700 | 2,750 | 4,921,000 | 2,750 |
| 2000-09-05 | 2,780 | 2,780 | 2,705 | 2,710 | 7,528,000 | 2,710 |
| 2000-09-04 | 2,840 | 2,850 | 2,795 | 2,805 | 3,934,000 | 2,805 |
| 2000-09-01 | 2,925 | 2,930 | 2,855 | 2,865 | 5,958,000 | 2,865 |
| 2000-08-31 | 2,895 | 2,930 | 2,890 | 2,920 | 4,049,000 | 2,920 |
| 2000-08-30 | 2,955 | 2,960 | 2,865 | 2,890 | 4,168,000 | 2,890 |
| 2000-08-29 | 2,990 | 2,990 | 2,950 | 2,980 | 4,072,000 | 2,980 |
| 2000-08-28 | 2,925 | 2,980 | 2,900 | 2,975 | 4,791,000 | 2,975 |
| 2000-08-25 | 2,940 | 2,945 | 2,895 | 2,920 | 3,262,000 | 2,920 |
| 2000-08-24 | 2,910 | 2,950 | 2,905 | 2,945 | 2,710,000 | 2,945 |
| 2000-08-23 | 2,960 | 2,965 | 2,910 | 2,920 | 2,479,000 | 2,920 |
| 2000-08-22 | 2,905 | 2,970 | 2,900 | 2,970 | 3,705,000 | 2,970 |
| 2000-08-21 | 2,885 | 2,915 | 2,870 | 2,895 | 2,126,000 | 2,895 |
| 2000-08-18 | 2,900 | 2,905 | 2,860 | 2,890 | 2,198,000 | 2,890 |
| 2000-08-17 | 2,955 | 2,960 | 2,880 | 2,925 | 3,391,000 | 2,925 |
| 2000-08-16 | 2,990 | 2,995 | 2,965 | 2,970 | 3,746,000 | 2,970 |
| 2000-08-15 | 2,975 | 2,990 | 2,965 | 2,980 | 5,189,000 | 2,980 |
| 2000-08-14 | 2,930 | 2,955 | 2,925 | 2,945 | 4,627,000 | 2,945 |
| 2000-08-11 | 2,880 | 2,910 | 2,870 | 2,910 | 6,813,000 | 2,910 |
| 2000-08-10 | 2,850 | 2,895 | 2,845 | 2,880 | 5,520,000 | 2,880 |
| 2000-08-09 | 2,830 | 2,850 | 2,805 | 2,840 | 2,388,000 | 2,840 |
| 2000-08-08 | 2,850 | 2,865 | 2,835 | 2,855 | 4,167,000 | 2,855 |
| 2000-08-07 | 2,790 | 2,850 | 2,780 | 2,850 | 2,588,000 | 2,850 |
| 2000-08-04 | 2,830 | 2,835 | 2,780 | 2,790 | 4,307,000 | 2,790 |
| 2000-08-03 | 2,850 | 2,850 | 2,810 | 2,830 | 2,632,000 | 2,830 |
| 2000-08-02 | 2,865 | 2,890 | 2,850 | 2,865 | 3,778,000 | 2,865 |
| 2000-08-01 | 2,800 | 2,885 | 2,795 | 2,885 | 6,233,000 | 2,885 |
| 2000-07-31 | 2,760 | 2,800 | 2,745 | 2,795 | 2,809,000 | 2,795 |
| 2000-07-28 | 2,810 | 2,825 | 2,780 | 2,805 | 3,767,000 | 2,805 |
| 2000-07-27 | 2,850 | 2,865 | 2,820 | 2,860 | 4,896,000 | 2,860 |
| 2000-07-26 | 2,820 | 2,880 | 2,815 | 2,860 | 7,267,000 | 2,860 |
| 2000-07-25 | 2,725 | 2,800 | 2,705 | 2,800 | 4,033,000 | 2,800 |
| 2000-07-24 | 2,700 | 2,775 | 2,675 | 2,775 | 2,091,000 | 2,775 |
| 2000-07-21 | 2,765 | 2,770 | 2,700 | 2,725 | 2,685,000 | 2,725 |
| 2000-07-19 | 2,660 | 2,780 | 2,660 | 2,765 | 3,258,000 | 2,765 |
| 2000-07-18 | 2,790 | 2,805 | 2,695 | 2,740 | 3,238,000 | 2,740 |
| 2000-07-17 | 2,790 | 2,810 | 2,775 | 2,795 | 2,633,000 | 2,795 |
| 2000-07-14 | 2,840 | 2,870 | 2,770 | 2,830 | 3,185,000 | 2,830 |
| 2000-07-13 | 2,900 | 2,900 | 2,870 | 2,880 | 4,649,000 | 2,880 |
| 2000-07-12 | 2,860 | 2,895 | 2,840 | 2,875 | 5,872,000 | 2,875 |
| 2000-07-11 | 2,825 | 2,825 | 2,790 | 2,820 | 2,108,000 | 2,820 |
| 2000-07-10 | 2,845 | 2,855 | 2,825 | 2,830 | 2,451,000 | 2,830 |
| 2000-07-07 | 2,800 | 2,825 | 2,785 | 2,815 | 2,067,000 | 2,815 |
| 2000-07-06 | 2,780 | 2,805 | 2,770 | 2,795 | 3,406,000 | 2,795 |
| 2000-07-05 | 2,825 | 2,870 | 2,810 | 2,845 | 4,203,000 | 2,845 |
| 2000-07-04 | 2,840 | 2,850 | 2,810 | 2,840 | 4,693,000 | 2,840 |
| 2000-07-03 | 2,775 | 2,830 | 2,775 | 2,815 | 4,108,000 | 2,815 |
| 2000-06-30 | 2,695 | 2,765 | 2,685 | 2,750 | 4,714,000 | 2,750 |
| 2000-06-29 | 2,680 | 2,705 | 2,665 | 2,695 | 2,339,000 | 2,695 |
| 2000-06-28 | 2,700 | 2,730 | 2,685 | 2,700 | 3,388,000 | 2,700 |
| 2000-06-27 | 2,700 | 2,710 | 2,670 | 2,690 | 2,682,000 | 2,690 |
| 2000-06-26 | 2,600 | 2,680 | 2,600 | 2,660 | 1,885,000 | 2,660 |
| 2000-06-23 | 2,610 | 2,630 | 2,590 | 2,610 | 3,350,000 | 2,610 |
| 2000-06-22 | 2,680 | 2,690 | 2,650 | 2,650 | 2,591,000 | 2,650 |
| 2000-06-21 | 2,585 | 2,680 | 2,580 | 2,680 | 3,853,000 | 2,680 |
| 2000-06-20 | 2,620 | 2,620 | 2,580 | 2,590 | 1,829,000 | 2,590 |
| 2000-06-19 | 2,550 | 2,600 | 2,550 | 2,600 | 1,569,000 | 2,600 |
| 2000-06-16 | 2,585 | 2,585 | 2,515 | 2,525 | 2,314,000 | 2,525 |
| 2000-06-15 | 2,605 | 2,615 | 2,580 | 2,580 | 1,753,000 | 2,580 |
| 2000-06-14 | 2,675 | 2,675 | 2,630 | 2,640 | 2,162,000 | 2,640 |
| 2000-06-13 | 2,605 | 2,650 | 2,585 | 2,650 | 2,483,000 | 2,650 |
| 2000-06-12 | 2,650 | 2,650 | 2,590 | 2,605 | 1,945,000 | 2,605 |
| 2000-06-09 | 2,615 | 2,665 | 2,615 | 2,660 | 4,502,000 | 2,660 |
| 2000-06-08 | 2,600 | 2,640 | 2,595 | 2,630 | 1,616,000 | 2,630 |
| 2000-06-07 | 2,655 | 2,655 | 2,585 | 2,585 | 2,808,000 | 2,585 |
| 2000-06-06 | 2,680 | 2,685 | 2,660 | 2,660 | 1,804,000 | 2,660 |
| 2000-06-05 | 2,675 | 2,695 | 2,660 | 2,675 | 3,018,000 | 2,675 |
| 2000-06-02 | 2,600 | 2,620 | 2,590 | 2,600 | 2,333,000 | 2,600 |
| 2000-06-01 | 2,555 | 2,565 | 2,535 | 2,565 | 2,010,000 | 2,565 |
| 2000-05-31 | 2,590 | 2,590 | 2,510 | 2,545 | 3,231,000 | 2,545 |
| 2000-05-30 | 2,545 | 2,560 | 2,525 | 2,530 | 2,246,000 | 2,530 |
| 2000-05-29 | 2,440 | 2,515 | 2,435 | 2,495 | 1,637,000 | 2,495 |
| 2000-05-26 | 2,455 | 2,460 | 2,415 | 2,415 | 2,819,000 | 2,415 |
| 2000-05-25 | 2,520 | 2,530 | 2,430 | 2,450 | 2,779,000 | 2,450 |
| 2000-05-24 | 2,430 | 2,535 | 2,410 | 2,485 | 3,553,000 | 2,485 |
| 2000-05-23 | 2,510 | 2,535 | 2,450 | 2,450 | 3,118,000 | 2,450 |
| 2000-05-22 | 2,510 | 2,525 | 2,485 | 2,510 | 3,339,000 | 2,510 |
| 2000-05-19 | 2,600 | 2,600 | 2,540 | 2,560 | 4,272,000 | 2,560 |
| 2000-05-18 | 2,680 | 2,690 | 2,630 | 2,640 | 2,650,000 | 2,640 |
| 2000-05-17 | 2,750 | 2,755 | 2,685 | 2,700 | 2,656,000 | 2,700 |
| 2000-05-16 | 2,720 | 2,745 | 2,715 | 2,735 | 2,770,000 | 2,735 |
| 2000-05-15 | 2,750 | 2,755 | 2,700 | 2,715 | 2,107,000 | 2,715 |
| 2000-05-12 | 2,750 | 2,765 | 2,730 | 2,750 | 4,134,000 | 2,750 |
| 2000-05-11 | 2,770 | 2,790 | 2,665 | 2,700 | 10,226,000 | 2,700 |
| 2000-05-10 | 2,940 | 2,980 | 2,930 | 2,970 | 3,383,000 | 2,970 |
| 2000-05-09 | 2,950 | 2,980 | 2,945 | 2,960 | 2,880,000 | 2,960 |
| 2000-05-08 | 2,965 | 2,970 | 2,950 | 2,970 | 2,642,000 | 2,970 |
| 2000-05-02 | 2,940 | 2,970 | 2,915 | 2,945 | 3,309,000 | 2,945 |
| 2000-05-01 | 2,855 | 2,950 | 2,840 | 2,950 | 3,531,000 | 2,950 |
| 2000-04-28 | 2,850 | 2,870 | 2,820 | 2,860 | 3,214,000 | 2,860 |
| 2000-04-27 | 2,900 | 2,930 | 2,870 | 2,870 | 5,239,000 | 2,870 |
| 2000-04-26 | 2,890 | 2,905 | 2,850 | 2,875 | 7,104,000 | 2,875 |
| 2000-04-25 | 2,810 | 2,890 | 2,795 | 2,855 | 5,072,000 | 2,855 |
| 2000-04-24 | 2,740 | 2,820 | 2,725 | 2,785 | 3,912,000 | 2,785 |
| 2000-04-21 | 2,755 | 2,815 | 2,700 | 2,700 | 4,456,000 | 2,700 |
| 2000-04-20 | 2,715 | 2,800 | 2,715 | 2,730 | 3,348,000 | 2,730 |
| 2000-04-19 | 2,725 | 2,770 | 2,700 | 2,755 | 4,187,000 | 2,755 |
| 2000-04-18 | 2,720 | 2,745 | 2,700 | 2,745 | 3,121,000 | 2,745 |
| 2000-04-17 | 2,670 | 2,745 | 2,580 | 2,680 | 5,972,000 | 2,680 |
| 2000-04-14 | 2,825 | 2,870 | 2,825 | 2,830 | 3,266,000 | 2,830 |
| 2000-04-13 | 2,925 | 2,925 | 2,850 | 2,890 | 3,470,000 | 2,890 |
| 2000-04-12 | 2,920 | 2,950 | 2,900 | 2,950 | 2,701,000 | 2,950 |
| 2000-04-11 | 2,930 | 2,990 | 2,920 | 2,955 | 2,952,000 | 2,955 |
| 2000-04-10 | 2,965 | 2,980 | 2,940 | 2,945 | 2,079,000 | 2,945 |
| 2000-04-07 | 2,945 | 2,985 | 2,920 | 2,950 | 2,289,000 | 2,950 |
| 2000-04-06 | 2,990 | 2,995 | 2,965 | 2,965 | 2,340,000 | 2,965 |
| 2000-04-05 | 2,940 | 3,000 | 2,900 | 3,000 | 3,138,000 | 3,000 |
| 2000-04-04 | 3,020 | 3,030 | 2,965 | 2,980 | 2,515,000 | 2,980 |
| 2000-04-03 | 3,030 | 3,070 | 2,990 | 3,020 | 3,574,000 | 3,020 |
| 2000-03-31 | 2,980 | 3,070 | 2,955 | 3,070 | 3,172,000 | 3,070 |
| 2000-03-30 | 3,070 | 3,100 | 3,010 | 3,010 | 2,904,000 | 3,010 |
| 2000-03-29 | 2,910 | 3,090 | 2,910 | 3,070 | 3,925,000 | 3,070 |
| 2000-03-28 | 2,900 | 2,940 | 2,825 | 2,940 | 2,021,000 | 2,940 |
| 2000-03-27 | 2,900 | 2,900 | 2,825 | 2,875 | 3,316,000 | 2,875 |
| 2000-03-24 | 2,905 | 2,905 | 2,830 | 2,860 | 2,707,000 | 2,860 |
| 2000-03-23 | 2,980 | 2,980 | 2,905 | 2,915 | 2,293,000 | 2,915 |
| 2000-03-22 | 2,910 | 2,955 | 2,890 | 2,950 | 4,125,000 | 2,950 |
| 2000-03-21 | 2,945 | 2,945 | 2,895 | 2,925 | 2,513,000 | 2,925 |
| 2000-03-17 | 2,995 | 3,000 | 2,920 | 2,945 | 4,956,000 | 2,945 |
| 2000-03-16 | 2,895 | 2,960 | 2,875 | 2,960 | 3,982,000 | 2,960 |
| 2000-03-15 | 2,880 | 2,905 | 2,845 | 2,905 | 3,206,000 | 2,905 |
| 2000-03-14 | 2,920 | 2,940 | 2,885 | 2,920 | 4,586,000 | 2,920 |
| 2000-03-13 | 3,070 | 3,070 | 2,945 | 2,960 | 4,609,000 | 2,960 |
| 2000-03-10 | 3,080 | 3,080 | 3,010 | 3,060 | 6,989,000 | 3,060 |
| 2000-03-09 | 3,020 | 3,070 | 3,000 | 3,030 | 3,253,000 | 3,030 |
| 2000-03-08 | 3,070 | 3,080 | 2,960 | 2,960 | 5,645,000 | 2,960 |
| 2000-03-07 | 3,100 | 3,110 | 3,060 | 3,100 | 3,245,000 | 3,100 |
| 2000-03-06 | 3,150 | 3,180 | 3,070 | 3,110 | 3,852,000 | 3,110 |
| 2000-03-03 | 3,130 | 3,170 | 3,080 | 3,100 | 3,026,000 | 3,100 |
| 2000-03-02 | 3,200 | 3,210 | 3,140 | 3,150 | 3,586,000 | 3,150 |
| 2000-03-01 | 3,290 | 3,320 | 3,190 | 3,230 | 9,220,000 | 3,230 |
| 2000-02-29 | 3,080 | 3,200 | 3,080 | 3,200 | 9,871,000 | 3,200 |
| 2000-02-28 | 3,000 | 3,080 | 2,995 | 3,030 | 4,454,000 | 3,030 |
| 2000-02-25 | 3,050 | 3,050 | 2,985 | 3,000 | 5,591,000 | 3,000 |
| 2000-02-24 | 2,965 | 3,040 | 2,960 | 3,020 | 5,138,000 | 3,020 |
| 2000-02-23 | 2,900 | 2,940 | 2,885 | 2,925 | 3,318,000 | 2,925 |
| 2000-02-22 | 2,905 | 2,920 | 2,875 | 2,890 | 2,565,000 | 2,890 |
| 2000-02-21 | 2,930 | 2,970 | 2,875 | 2,890 | 3,142,000 | 2,890 |
| 2000-02-18 | 2,985 | 3,000 | 2,940 | 2,985 | 2,751,000 | 2,985 |
| 2000-02-17 | 2,970 | 3,000 | 2,940 | 2,990 | 4,375,000 | 2,990 |
| 2000-02-16 | 2,990 | 2,990 | 2,930 | 2,945 | 3,436,000 | 2,945 |
| 2000-02-15 | 3,060 | 3,070 | 2,980 | 3,000 | 3,940,000 | 3,000 |
| 2000-02-14 | 3,050 | 3,110 | 3,030 | 3,070 | 3,651,000 | 3,070 |
| 2000-02-10 | 3,080 | 3,110 | 3,050 | 3,090 | 4,493,000 | 3,090 |
| 2000-02-09 | 3,130 | 3,170 | 3,080 | 3,130 | 7,283,000 | 3,130 |
| 2000-02-08 | 3,150 | 3,150 | 3,070 | 3,090 | 4,976,000 | 3,090 |
| 2000-02-07 | 3,160 | 3,190 | 3,100 | 3,120 | 15,610,000 | 3,120 |
| 2000-02-04 | 3,000 | 3,090 | 2,985 | 3,080 | 19,412,000 | 3,080 |
| 2000-02-03 | 2,920 | 2,960 | 2,900 | 2,950 | 8,591,000 | 2,950 |
| 2000-02-02 | 2,860 | 2,915 | 2,845 | 2,855 | 8,410,000 | 2,855 |
| 2000-02-01 | 2,855 | 2,855 | 2,805 | 2,810 | 3,541,000 | 2,810 |
| 2000-01-31 | 2,800 | 2,865 | 2,785 | 2,845 | 3,786,000 | 2,845 |
| 2000-01-28 | 2,785 | 2,830 | 2,760 | 2,815 | 5,810,000 | 2,815 |
| 2000-01-27 | 2,755 | 2,770 | 2,700 | 2,715 | 2,999,000 | 2,715 |
| 2000-01-26 | 2,780 | 2,795 | 2,720 | 2,740 | 3,122,000 | 2,740 |
| 2000-01-25 | 2,735 | 2,815 | 2,730 | 2,780 | 5,303,000 | 2,780 |
| 2000-01-24 | 2,745 | 2,790 | 2,745 | 2,770 | 2,635,000 | 2,770 |
| 2000-01-21 | 2,700 | 2,740 | 2,680 | 2,735 | 3,081,000 | 2,735 |
| 2000-01-20 | 2,720 | 2,755 | 2,715 | 2,740 | 2,963,000 | 2,740 |
| 2000-01-19 | 2,780 | 2,785 | 2,685 | 2,685 | 3,098,000 | 2,685 |
| 2000-01-18 | 2,810 | 2,810 | 2,785 | 2,790 | 3,730,000 | 2,790 |
| 2000-01-17 | 2,840 | 2,845 | 2,795 | 2,815 | 5,069,000 | 2,815 |
| 2000-01-14 | 2,800 | 2,805 | 2,725 | 2,765 | 4,502,000 | 2,765 |
| 2000-01-13 | 2,800 | 2,820 | 2,760 | 2,770 | 2,906,000 | 2,770 |
| 2000-01-12 | 2,800 | 2,840 | 2,770 | 2,800 | 8,974,000 | 2,800 |
| 2000-01-11 | 2,800 | 2,820 | 2,775 | 2,800 | 7,297,000 | 2,800 |
| 2000-01-07 | 2,720 | 2,750 | 2,665 | 2,700 | 6,305,000 | 2,700 |
| 2000-01-06 | 2,775 | 2,800 | 2,640 | 2,640 | 3,906,000 | 2,640 |
| 2000-01-05 | 2,745 | 2,795 | 2,680 | 2,770 | 7,155,000 | 2,770 |
| 2000-01-04 | 2,900 | 2,995 | 2,890 | 2,905 | 9,297,000 | 2,905 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
