6753 シャープ(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 | 1,390 | 1,394 | 1,366 | 1,378 | 1,100,000 | 13,780 |
| 2000-12-28 | 1,394 | 1,404 | 1,377 | 1,404 | 1,572,000 | 14,040 |
| 2000-12-27 | 1,382 | 1,398 | 1,372 | 1,388 | 1,487,000 | 13,880 |
| 2000-12-26 | 1,374 | 1,390 | 1,362 | 1,376 | 1,014,000 | 13,760 |
| 2000-12-25 | 1,350 | 1,380 | 1,349 | 1,380 | 1,808,000 | 13,800 |
| 2000-12-22 | 1,341 | 1,344 | 1,300 | 1,310 | 1,725,000 | 13,100 |
| 2000-12-21 | 1,322 | 1,340 | 1,315 | 1,326 | 2,874,000 | 13,260 |
| 2000-12-20 | 1,362 | 1,379 | 1,331 | 1,362 | 2,440,000 | 13,620 |
| 2000-12-19 | 1,380 | 1,385 | 1,339 | 1,342 | 1,601,000 | 13,420 |
| 2000-12-18 | 1,386 | 1,395 | 1,370 | 1,395 | 1,390,000 | 13,950 |
| 2000-12-15 | 1,401 | 1,405 | 1,385 | 1,385 | 1,759,000 | 13,850 |
| 2000-12-14 | 1,400 | 1,425 | 1,381 | 1,381 | 2,121,000 | 13,810 |
| 2000-12-13 | 1,384 | 1,398 | 1,380 | 1,393 | 1,440,000 | 13,930 |
| 2000-12-12 | 1,400 | 1,405 | 1,383 | 1,383 | 1,521,000 | 13,830 |
| 2000-12-11 | 1,380 | 1,396 | 1,368 | 1,387 | 1,484,000 | 13,870 |
| 2000-12-08 | 1,352 | 1,372 | 1,352 | 1,362 | 4,957,000 | 13,620 |
| 2000-12-07 | 1,381 | 1,384 | 1,352 | 1,352 | 1,196,000 | 13,520 |
| 2000-12-06 | 1,385 | 1,408 | 1,379 | 1,385 | 3,647,000 | 13,850 |
| 2000-12-05 | 1,346 | 1,371 | 1,333 | 1,339 | 2,297,000 | 13,390 |
| 2000-12-04 | 1,330 | 1,339 | 1,318 | 1,326 | 1,810,000 | 13,260 |
| 2000-12-01 | 1,300 | 1,321 | 1,290 | 1,310 | 3,934,000 | 13,100 |
| 2000-11-30 | 1,322 | 1,350 | 1,315 | 1,320 | 3,287,000 | 13,200 |
| 2000-11-29 | 1,362 | 1,367 | 1,338 | 1,341 | 2,301,000 | 13,410 |
| 2000-11-28 | 1,389 | 1,409 | 1,375 | 1,402 | 2,444,000 | 14,020 |
| 2000-11-27 | 1,377 | 1,443 | 1,365 | 1,429 | 4,293,000 | 14,290 |
| 2000-11-24 | 1,319 | 1,335 | 1,310 | 1,317 | 2,015,000 | 13,170 |
| 2000-11-22 | 1,320 | 1,340 | 1,295 | 1,310 | 2,424,000 | 13,100 |
| 2000-11-21 | 1,288 | 1,308 | 1,282 | 1,308 | 1,961,000 | 13,080 |
| 2000-11-20 | 1,282 | 1,310 | 1,270 | 1,298 | 2,010,000 | 12,980 |
| 2000-11-17 | 1,310 | 1,320 | 1,275 | 1,281 | 5,659,000 | 12,810 |
| 2000-11-16 | 1,381 | 1,391 | 1,331 | 1,335 | 3,659,000 | 13,350 |
| 2000-11-15 | 1,420 | 1,442 | 1,398 | 1,406 | 2,512,000 | 14,060 |
| 2000-11-14 | 1,419 | 1,423 | 1,380 | 1,396 | 2,701,000 | 13,960 |
| 2000-11-13 | 1,430 | 1,440 | 1,401 | 1,414 | 2,126,000 | 14,140 |
| 2000-11-10 | 1,472 | 1,496 | 1,472 | 1,484 | 1,697,000 | 14,840 |
| 2000-11-09 | 1,511 | 1,520 | 1,491 | 1,502 | 1,767,000 | 15,020 |
| 2000-11-08 | 1,545 | 1,577 | 1,535 | 1,550 | 1,214,000 | 15,500 |
| 2000-11-07 | 1,569 | 1,578 | 1,556 | 1,560 | 1,381,000 | 15,600 |
| 2000-11-06 | 1,512 | 1,560 | 1,509 | 1,555 | 3,086,000 | 15,550 |
| 2000-11-02 | 1,483 | 1,514 | 1,478 | 1,492 | 3,180,000 | 14,920 |
| 2000-11-01 | 1,470 | 1,509 | 1,460 | 1,470 | 3,585,000 | 14,700 |
| 2000-10-31 | 1,430 | 1,434 | 1,371 | 1,390 | 3,214,000 | 13,900 |
| 2000-10-30 | 1,478 | 1,480 | 1,437 | 1,443 | 2,220,000 | 14,430 |
| 2000-10-27 | 1,490 | 1,520 | 1,481 | 1,495 | 2,320,000 | 14,950 |
| 2000-10-26 | 1,500 | 1,518 | 1,455 | 1,518 | 2,577,000 | 15,180 |
| 2000-10-25 | 1,547 | 1,560 | 1,513 | 1,516 | 1,885,000 | 15,160 |
| 2000-10-24 | 1,537 | 1,569 | 1,537 | 1,553 | 1,097,000 | 15,530 |
| 2000-10-23 | 1,572 | 1,574 | 1,557 | 1,567 | 1,622,000 | 15,670 |
| 2000-10-20 | 1,576 | 1,590 | 1,560 | 1,585 | 3,091,000 | 15,850 |
| 2000-10-19 | 1,601 | 1,615 | 1,530 | 1,560 | 3,631,000 | 15,600 |
| 2000-10-18 | 1,607 | 1,613 | 1,586 | 1,588 | 2,989,000 | 15,880 |
| 2000-10-17 | 1,664 | 1,665 | 1,632 | 1,637 | 1,429,000 | 16,370 |
| 2000-10-16 | 1,676 | 1,690 | 1,632 | 1,653 | 1,411,000 | 16,530 |
| 2000-10-13 | 1,609 | 1,649 | 1,607 | 1,648 | 1,867,000 | 16,480 |
| 2000-10-12 | 1,610 | 1,649 | 1,603 | 1,639 | 1,561,000 | 16,390 |
| 2000-10-11 | 1,641 | 1,652 | 1,613 | 1,630 | 1,764,000 | 16,300 |
| 2000-10-10 | 1,670 | 1,690 | 1,646 | 1,659 | 2,302,000 | 16,590 |
| 2000-10-06 | 1,664 | 1,698 | 1,661 | 1,693 | 2,449,000 | 16,930 |
| 2000-10-05 | 1,685 | 1,685 | 1,652 | 1,657 | 2,167,000 | 16,570 |
| 2000-10-04 | 1,641 | 1,690 | 1,629 | 1,686 | 4,287,000 | 16,860 |
| 2000-10-03 | 1,665 | 1,694 | 1,640 | 1,651 | 2,721,000 | 16,510 |
| 2000-10-02 | 1,670 | 1,670 | 1,635 | 1,660 | 2,486,000 | 16,600 |
| 2000-09-29 | 1,697 | 1,715 | 1,672 | 1,672 | 3,120,000 | 16,720 |
| 2000-09-28 | 1,695 | 1,699 | 1,674 | 1,682 | 4,644,000 | 16,820 |
| 2000-09-27 | 1,760 | 1,760 | 1,682 | 1,695 | 2,748,000 | 16,950 |
| 2000-09-26 | 1,817 | 1,819 | 1,763 | 1,774 | 2,097,000 | 17,740 |
| 2000-09-25 | 1,848 | 1,850 | 1,786 | 1,810 | 3,213,000 | 18,100 |
| 2000-09-22 | 1,800 | 1,800 | 1,780 | 1,780 | 3,015,000 | 17,800 |
| 2000-09-21 | 1,840 | 1,864 | 1,836 | 1,858 | 7,213,000 | 18,580 |
| 2000-09-20 | 1,758 | 1,844 | 1,756 | 1,824 | 8,732,000 | 18,240 |
| 2000-09-19 | 1,749 | 1,755 | 1,722 | 1,746 | 5,607,000 | 17,460 |
| 2000-09-18 | 1,689 | 1,742 | 1,680 | 1,719 | 3,249,000 | 17,190 |
| 2000-09-14 | 1,694 | 1,720 | 1,680 | 1,706 | 3,531,000 | 17,060 |
| 2000-09-13 | 1,690 | 1,712 | 1,685 | 1,694 | 4,938,000 | 16,940 |
| 2000-09-12 | 1,648 | 1,687 | 1,641 | 1,678 | 4,349,000 | 16,780 |
| 2000-09-11 | 1,653 | 1,668 | 1,630 | 1,641 | 3,909,000 | 16,410 |
| 2000-09-08 | 1,667 | 1,690 | 1,653 | 1,660 | 5,765,000 | 16,600 |
| 2000-09-07 | 1,670 | 1,684 | 1,653 | 1,668 | 2,472,000 | 16,680 |
| 2000-09-06 | 1,680 | 1,710 | 1,671 | 1,685 | 4,104,000 | 16,850 |
| 2000-09-05 | 1,735 | 1,737 | 1,707 | 1,710 | 2,260,000 | 17,100 |
| 2000-09-04 | 1,746 | 1,758 | 1,730 | 1,747 | 2,487,000 | 17,470 |
| 2000-09-01 | 1,759 | 1,765 | 1,712 | 1,746 | 2,407,000 | 17,460 |
| 2000-08-31 | 1,747 | 1,777 | 1,690 | 1,699 | 4,784,000 | 16,990 |
| 2000-08-30 | 1,750 | 1,770 | 1,731 | 1,760 | 2,842,000 | 17,600 |
| 2000-08-29 | 1,795 | 1,799 | 1,741 | 1,755 | 4,481,000 | 17,550 |
| 2000-08-28 | 1,764 | 1,794 | 1,752 | 1,794 | 8,465,000 | 17,940 |
| 2000-08-25 | 1,617 | 1,785 | 1,612 | 1,755 | 13,869,000 | 17,550 |
| 2000-08-24 | 1,590 | 1,610 | 1,583 | 1,587 | 4,495,000 | 15,870 |
| 2000-08-23 | 1,589 | 1,610 | 1,586 | 1,594 | 2,431,000 | 15,940 |
| 2000-08-22 | 1,585 | 1,592 | 1,577 | 1,584 | 2,130,000 | 15,840 |
| 2000-08-21 | 1,584 | 1,610 | 1,583 | 1,594 | 1,961,000 | 15,940 |
| 2000-08-18 | 1,585 | 1,590 | 1,570 | 1,584 | 2,629,000 | 15,840 |
| 2000-08-17 | 1,620 | 1,624 | 1,594 | 1,600 | 2,332,000 | 16,000 |
| 2000-08-16 | 1,631 | 1,640 | 1,620 | 1,628 | 1,902,000 | 16,280 |
| 2000-08-15 | 1,620 | 1,649 | 1,605 | 1,643 | 1,593,000 | 16,430 |
| 2000-08-14 | 1,644 | 1,644 | 1,594 | 1,610 | 3,136,000 | 16,100 |
| 2000-08-11 | 1,603 | 1,614 | 1,596 | 1,614 | 3,372,000 | 16,140 |
| 2000-08-10 | 1,638 | 1,640 | 1,607 | 1,615 | 2,494,000 | 16,150 |
| 2000-08-09 | 1,630 | 1,640 | 1,621 | 1,640 | 1,291,000 | 16,400 |
| 2000-08-08 | 1,635 | 1,644 | 1,626 | 1,634 | 1,651,000 | 16,340 |
| 2000-08-07 | 1,620 | 1,635 | 1,616 | 1,629 | 1,648,000 | 16,290 |
| 2000-08-04 | 1,650 | 1,651 | 1,620 | 1,629 | 3,181,000 | 16,290 |
| 2000-08-03 | 1,699 | 1,700 | 1,661 | 1,678 | 1,469,000 | 16,780 |
| 2000-08-02 | 1,673 | 1,687 | 1,664 | 1,681 | 1,514,000 | 16,810 |
| 2000-08-01 | 1,660 | 1,689 | 1,645 | 1,681 | 2,463,000 | 16,810 |
| 2000-07-31 | 1,615 | 1,640 | 1,605 | 1,640 | 1,992,000 | 16,400 |
| 2000-07-28 | 1,650 | 1,661 | 1,630 | 1,645 | 2,325,000 | 16,450 |
| 2000-07-27 | 1,685 | 1,686 | 1,660 | 1,679 | 1,578,000 | 16,790 |
| 2000-07-26 | 1,680 | 1,693 | 1,672 | 1,680 | 1,700,000 | 16,800 |
| 2000-07-25 | 1,680 | 1,694 | 1,671 | 1,694 | 3,664,000 | 16,940 |
| 2000-07-24 | 1,720 | 1,725 | 1,680 | 1,713 | 2,006,000 | 17,130 |
| 2000-07-21 | 1,765 | 1,768 | 1,710 | 1,740 | 2,917,000 | 17,400 |
| 2000-07-19 | 1,660 | 1,735 | 1,652 | 1,735 | 5,130,000 | 17,350 |
| 2000-07-18 | 1,668 | 1,668 | 1,629 | 1,636 | 7,123,000 | 16,360 |
| 2000-07-17 | 1,715 | 1,715 | 1,695 | 1,703 | 4,374,000 | 17,030 |
| 2000-07-14 | 1,750 | 1,760 | 1,700 | 1,718 | 5,863,000 | 17,180 |
| 2000-07-13 | 1,775 | 1,783 | 1,753 | 1,760 | 3,253,000 | 17,600 |
| 2000-07-12 | 1,790 | 1,794 | 1,762 | 1,770 | 4,573,000 | 17,700 |
| 2000-07-11 | 1,799 | 1,800 | 1,780 | 1,789 | 4,568,000 | 17,890 |
| 2000-07-10 | 1,836 | 1,844 | 1,802 | 1,808 | 3,572,000 | 18,080 |
| 2000-07-07 | 1,840 | 1,854 | 1,818 | 1,831 | 4,072,000 | 18,310 |
| 2000-07-06 | 1,840 | 1,850 | 1,825 | 1,843 | 3,134,000 | 18,430 |
| 2000-07-05 | 1,875 | 1,901 | 1,861 | 1,899 | 3,033,000 | 18,990 |
| 2000-07-04 | 1,860 | 1,869 | 1,843 | 1,861 | 4,351,000 | 18,610 |
| 2000-07-03 | 1,905 | 1,916 | 1,852 | 1,852 | 2,615,000 | 18,520 |
| 2000-06-30 | 1,865 | 1,895 | 1,863 | 1,875 | 1,625,000 | 18,750 |
| 2000-06-29 | 1,844 | 1,873 | 1,844 | 1,853 | 2,173,000 | 18,530 |
| 2000-06-28 | 1,820 | 1,828 | 1,811 | 1,828 | 2,470,000 | 18,280 |
| 2000-06-27 | 1,830 | 1,845 | 1,810 | 1,829 | 2,737,000 | 18,290 |
| 2000-06-26 | 1,836 | 1,857 | 1,821 | 1,822 | 2,418,000 | 18,220 |
| 2000-06-23 | 1,885 | 1,895 | 1,860 | 1,865 | 2,572,000 | 18,650 |
| 2000-06-22 | 1,909 | 1,934 | 1,901 | 1,901 | 2,857,000 | 19,010 |
| 2000-06-21 | 1,871 | 1,898 | 1,869 | 1,879 | 4,138,000 | 18,790 |
| 2000-06-20 | 1,858 | 1,868 | 1,826 | 1,845 | 2,062,000 | 18,450 |
| 2000-06-19 | 1,809 | 1,885 | 1,806 | 1,818 | 3,049,000 | 18,180 |
| 2000-06-16 | 1,806 | 1,830 | 1,778 | 1,781 | 3,158,000 | 17,810 |
| 2000-06-15 | 1,840 | 1,840 | 1,816 | 1,818 | 2,593,000 | 18,180 |
| 2000-06-14 | 1,887 | 1,897 | 1,837 | 1,847 | 2,204,000 | 18,470 |
| 2000-06-13 | 1,865 | 1,869 | 1,850 | 1,857 | 2,680,000 | 18,570 |
| 2000-06-12 | 1,905 | 1,920 | 1,872 | 1,878 | 2,222,000 | 18,780 |
| 2000-06-09 | 1,943 | 1,950 | 1,886 | 1,895 | 5,547,000 | 18,950 |
| 2000-06-08 | 1,994 | 1,995 | 1,926 | 1,973 | 1,926,000 | 19,730 |
| 2000-06-07 | 1,990 | 2,005 | 1,968 | 1,971 | 738,000 | 19,710 |
| 2000-06-06 | 2,020 | 2,025 | 1,990 | 2,000 | 1,091,000 | 20,000 |
| 2000-06-05 | 2,030 | 2,030 | 2,010 | 2,025 | 1,018,000 | 20,250 |
| 2000-06-02 | 2,000 | 2,015 | 1,981 | 1,989 | 1,255,000 | 19,890 |
| 2000-06-01 | 1,950 | 1,995 | 1,950 | 1,995 | 914,000 | 19,950 |
| 2000-05-31 | 1,970 | 2,005 | 1,940 | 1,940 | 2,007,000 | 19,400 |
| 2000-05-30 | 1,910 | 1,959 | 1,910 | 1,940 | 1,041,000 | 19,400 |
| 2000-05-29 | 1,869 | 1,930 | 1,861 | 1,930 | 666,000 | 19,300 |
| 2000-05-26 | 1,882 | 1,895 | 1,850 | 1,850 | 1,709,000 | 18,500 |
| 2000-05-25 | 1,901 | 1,914 | 1,860 | 1,874 | 2,186,000 | 18,740 |
| 2000-05-24 | 1,844 | 1,915 | 1,820 | 1,883 | 2,854,000 | 18,830 |
| 2000-05-23 | 1,874 | 1,900 | 1,803 | 1,850 | 4,335,000 | 18,500 |
| 2000-05-22 | 1,939 | 1,948 | 1,920 | 1,934 | 2,605,000 | 19,340 |
| 2000-05-19 | 2,050 | 2,050 | 1,987 | 1,999 | 2,680,000 | 19,990 |
| 2000-05-18 | 2,100 | 2,115 | 2,050 | 2,070 | 1,617,000 | 20,700 |
| 2000-05-17 | 2,140 | 2,150 | 2,090 | 2,100 | 1,303,000 | 21,000 |
| 2000-05-16 | 2,160 | 2,160 | 2,120 | 2,140 | 1,901,000 | 21,400 |
| 2000-05-15 | 2,135 | 2,150 | 2,105 | 2,125 | 2,311,000 | 21,250 |
| 2000-05-12 | 2,090 | 2,115 | 2,070 | 2,090 | 3,998,000 | 20,900 |
| 2000-05-11 | 2,050 | 2,075 | 1,955 | 1,974 | 3,050,000 | 19,740 |
| 2000-05-10 | 2,100 | 2,120 | 2,055 | 2,120 | 1,554,000 | 21,200 |
| 2000-05-09 | 2,100 | 2,140 | 2,090 | 2,115 | 2,654,000 | 21,150 |
| 2000-05-08 | 2,130 | 2,140 | 2,080 | 2,100 | 3,962,000 | 21,000 |
| 2000-05-02 | 2,150 | 2,155 | 2,085 | 2,090 | 2,212,000 | 20,900 |
| 2000-05-01 | 2,140 | 2,170 | 2,110 | 2,170 | 3,400,000 | 21,700 |
| 2000-04-28 | 2,080 | 2,090 | 2,050 | 2,085 | 3,511,000 | 20,850 |
| 2000-04-27 | 2,055 | 2,065 | 2,010 | 2,025 | 3,189,000 | 20,250 |
| 2000-04-26 | 2,065 | 2,075 | 2,015 | 2,015 | 2,001,000 | 20,150 |
| 2000-04-25 | 2,015 | 2,065 | 2,010 | 2,045 | 1,305,000 | 20,450 |
| 2000-04-24 | 1,995 | 2,045 | 1,976 | 2,015 | 2,573,000 | 20,150 |
| 2000-04-21 | 2,005 | 2,030 | 1,900 | 1,905 | 3,651,000 | 19,050 |
| 2000-04-20 | 1,965 | 2,015 | 1,958 | 1,973 | 1,997,000 | 19,730 |
| 2000-04-19 | 2,020 | 2,040 | 1,993 | 2,005 | 2,337,000 | 20,050 |
| 2000-04-18 | 1,970 | 1,998 | 1,930 | 1,988 | 2,525,000 | 19,880 |
| 2000-04-17 | 1,850 | 1,939 | 1,850 | 1,910 | 3,168,000 | 19,100 |
| 2000-04-14 | 1,990 | 2,075 | 1,989 | 2,010 | 2,252,000 | 20,100 |
| 2000-04-13 | 2,035 | 2,050 | 1,953 | 1,997 | 3,251,000 | 19,970 |
| 2000-04-12 | 2,040 | 2,085 | 2,030 | 2,085 | 2,870,000 | 20,850 |
| 2000-04-11 | 2,135 | 2,140 | 2,110 | 2,120 | 1,360,000 | 21,200 |
| 2000-04-10 | 2,135 | 2,135 | 2,090 | 2,125 | 1,822,000 | 21,250 |
| 2000-04-07 | 2,035 | 2,085 | 2,035 | 2,040 | 2,186,000 | 20,400 |
| 2000-04-06 | 2,040 | 2,050 | 1,990 | 2,005 | 2,733,000 | 20,050 |
| 2000-04-05 | 2,025 | 2,055 | 2,020 | 2,045 | 2,935,000 | 20,450 |
| 2000-04-04 | 2,160 | 2,175 | 2,090 | 2,105 | 1,961,000 | 21,050 |
| 2000-04-03 | 2,170 | 2,210 | 2,160 | 2,160 | 2,165,000 | 21,600 |
| 2000-03-31 | 2,195 | 2,245 | 2,190 | 2,195 | 2,305,000 | 21,950 |
| 2000-03-30 | 2,380 | 2,380 | 2,310 | 2,315 | 2,526,000 | 23,150 |
| 2000-03-29 | 2,285 | 2,370 | 2,240 | 2,340 | 3,060,000 | 23,400 |
| 2000-03-28 | 2,345 | 2,370 | 2,320 | 2,325 | 3,521,000 | 23,250 |
| 2000-03-27 | 2,270 | 2,350 | 2,220 | 2,350 | 3,160,000 | 23,500 |
| 2000-03-24 | 2,240 | 2,290 | 2,210 | 2,270 | 2,547,000 | 22,700 |
| 2000-03-23 | 2,200 | 2,220 | 2,160 | 2,160 | 1,773,000 | 21,600 |
| 2000-03-22 | 2,265 | 2,290 | 2,170 | 2,195 | 3,001,000 | 21,950 |
| 2000-03-21 | 2,195 | 2,270 | 2,155 | 2,270 | 1,315,000 | 22,700 |
| 2000-03-17 | 2,230 | 2,280 | 2,190 | 2,235 | 2,410,000 | 22,350 |
| 2000-03-16 | 2,145 | 2,220 | 2,120 | 2,220 | 4,019,000 | 22,200 |
| 2000-03-15 | 2,050 | 2,070 | 2,000 | 2,065 | 1,815,000 | 20,650 |
| 2000-03-14 | 1,982 | 2,095 | 1,982 | 2,060 | 2,573,000 | 20,600 |
| 2000-03-13 | 2,200 | 2,200 | 1,995 | 2,020 | 3,479,000 | 20,200 |
| 2000-03-10 | 2,320 | 2,320 | 2,220 | 2,255 | 4,635,000 | 22,550 |
| 2000-03-09 | 2,250 | 2,310 | 2,250 | 2,280 | 4,569,000 | 22,800 |
| 2000-03-08 | 2,075 | 2,250 | 2,075 | 2,230 | 2,833,000 | 22,300 |
| 2000-03-07 | 2,160 | 2,180 | 2,065 | 2,155 | 2,126,000 | 21,550 |
| 2000-03-06 | 2,255 | 2,270 | 2,180 | 2,200 | 2,063,000 | 22,000 |
| 2000-03-03 | 2,205 | 2,240 | 2,175 | 2,220 | 2,497,000 | 22,200 |
| 2000-03-02 | 2,240 | 2,290 | 2,225 | 2,230 | 1,834,000 | 22,300 |
| 2000-03-01 | 2,340 | 2,370 | 2,230 | 2,240 | 5,004,000 | 22,400 |
| 2000-02-29 | 2,200 | 2,320 | 2,150 | 2,300 | 7,859,000 | 23,000 |
| 2000-02-28 | 2,120 | 2,235 | 2,110 | 2,210 | 8,542,000 | 22,100 |
| 2000-02-25 | 2,095 | 2,095 | 2,040 | 2,080 | 2,455,000 | 20,800 |
| 2000-02-24 | 2,000 | 2,090 | 1,997 | 2,075 | 5,158,000 | 20,750 |
| 2000-02-23 | 1,900 | 1,937 | 1,895 | 1,934 | 1,736,000 | 19,340 |
| 2000-02-22 | 1,851 | 1,890 | 1,850 | 1,872 | 2,340,000 | 18,720 |
| 2000-02-21 | 1,900 | 1,900 | 1,846 | 1,850 | 3,840,000 | 18,500 |
| 2000-02-18 | 2,015 | 2,020 | 1,915 | 1,935 | 3,427,000 | 19,350 |
| 2000-02-17 | 2,020 | 2,030 | 1,990 | 2,030 | 4,325,000 | 20,300 |
| 2000-02-16 | 2,020 | 2,030 | 2,000 | 2,015 | 3,433,000 | 20,150 |
| 2000-02-15 | 2,090 | 2,090 | 2,030 | 2,035 | 3,053,000 | 20,350 |
| 2000-02-14 | 2,080 | 2,115 | 2,020 | 2,030 | 3,159,000 | 20,300 |
| 2000-02-10 | 2,080 | 2,090 | 2,055 | 2,075 | 2,579,000 | 20,750 |
| 2000-02-09 | 2,105 | 2,125 | 2,060 | 2,100 | 4,890,000 | 21,000 |
| 2000-02-08 | 2,130 | 2,140 | 2,055 | 2,085 | 5,558,000 | 20,850 |
| 2000-02-07 | 2,025 | 2,090 | 2,015 | 2,090 | 11,015,000 | 20,900 |
| 2000-02-04 | 1,990 | 1,990 | 1,945 | 1,961 | 7,575,000 | 19,610 |
| 2000-02-03 | 1,850 | 1,945 | 1,849 | 1,925 | 9,044,000 | 19,250 |
| 2000-02-02 | 1,840 | 1,865 | 1,830 | 1,830 | 7,229,000 | 18,300 |
| 2000-02-01 | 1,851 | 1,870 | 1,826 | 1,834 | 7,797,000 | 18,340 |
| 2000-01-31 | 1,931 | 1,948 | 1,901 | 1,902 | 3,635,000 | 19,020 |
| 2000-01-28 | 1,951 | 1,968 | 1,925 | 1,960 | 6,075,000 | 19,600 |
| 2000-01-27 | 1,930 | 1,950 | 1,906 | 1,941 | 5,039,000 | 19,410 |
| 2000-01-26 | 1,940 | 1,940 | 1,852 | 1,913 | 7,319,000 | 19,130 |
| 2000-01-25 | 1,900 | 1,934 | 1,854 | 1,880 | 11,972,000 | 18,800 |
| 2000-01-24 | 2,000 | 2,035 | 1,956 | 1,967 | 5,949,000 | 19,670 |
| 2000-01-21 | 1,970 | 1,998 | 1,949 | 1,980 | 7,240,000 | 19,800 |
| 2000-01-20 | 2,045 | 2,080 | 2,015 | 2,050 | 5,554,000 | 20,500 |
| 2000-01-19 | 2,155 | 2,215 | 2,120 | 2,125 | 2,653,000 | 21,250 |
| 2000-01-18 | 2,215 | 2,230 | 2,145 | 2,150 | 2,646,000 | 21,500 |
| 2000-01-17 | 2,215 | 2,225 | 2,180 | 2,210 | 4,530,000 | 22,100 |
| 2000-01-14 | 2,360 | 2,360 | 2,225 | 2,295 | 4,160,000 | 22,950 |
| 2000-01-13 | 2,500 | 2,525 | 2,355 | 2,400 | 2,525,000 | 24,000 |
| 2000-01-12 | 2,435 | 2,530 | 2,425 | 2,460 | 3,422,000 | 24,600 |
| 2000-01-11 | 2,520 | 2,520 | 2,450 | 2,485 | 4,285,000 | 24,850 |
| 2000-01-07 | 2,255 | 2,295 | 2,200 | 2,240 | 4,081,000 | 22,400 |
| 2000-01-06 | 2,430 | 2,430 | 2,325 | 2,325 | 3,108,000 | 23,250 |
| 2000-01-05 | 2,440 | 2,495 | 2,355 | 2,430 | 3,634,000 | 24,300 |
| 2000-01-04 | 2,640 | 2,665 | 2,605 | 2,640 | 2,714,000 | 26,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
