6754 アンリツ(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 | 2,765 | 2,780 | 2,670 | 2,700 | 160,000 | 2,700 |
| 2000-12-28 | 2,635 | 2,750 | 2,635 | 2,725 | 260,000 | 2,725 |
| 2000-12-27 | 2,760 | 2,760 | 2,620 | 2,640 | 385,000 | 2,640 |
| 2000-12-26 | 2,800 | 2,800 | 2,680 | 2,720 | 363,000 | 2,720 |
| 2000-12-25 | 2,820 | 2,840 | 2,765 | 2,780 | 543,000 | 2,780 |
| 2000-12-22 | 2,665 | 2,790 | 2,625 | 2,725 | 1,002,000 | 2,725 |
| 2000-12-21 | 2,570 | 2,630 | 2,505 | 2,585 | 1,315,000 | 2,585 |
| 2000-12-20 | 2,780 | 2,830 | 2,645 | 2,695 | 1,610,000 | 2,695 |
| 2000-12-19 | 3,090 | 3,100 | 2,895 | 2,925 | 952,000 | 2,925 |
| 2000-12-18 | 3,000 | 3,090 | 2,980 | 3,080 | 995,000 | 3,080 |
| 2000-12-15 | 3,230 | 3,260 | 3,090 | 3,100 | 1,305,000 | 3,100 |
| 2000-12-14 | 3,440 | 3,460 | 3,290 | 3,320 | 487,000 | 3,320 |
| 2000-12-13 | 3,500 | 3,540 | 3,420 | 3,460 | 644,000 | 3,460 |
| 2000-12-12 | 3,550 | 3,620 | 3,480 | 3,550 | 2,116,000 | 3,550 |
| 2000-12-11 | 3,380 | 3,500 | 3,350 | 3,500 | 1,788,000 | 3,500 |
| 2000-12-08 | 3,260 | 3,370 | 3,260 | 3,290 | 1,276,000 | 3,290 |
| 2000-12-07 | 3,210 | 3,300 | 3,180 | 3,300 | 595,000 | 3,300 |
| 2000-12-06 | 3,210 | 3,280 | 3,170 | 3,260 | 1,288,000 | 3,260 |
| 2000-12-05 | 3,160 | 3,170 | 3,100 | 3,110 | 504,000 | 3,110 |
| 2000-12-04 | 3,030 | 3,110 | 3,030 | 3,060 | 348,000 | 3,060 |
| 2000-12-01 | 2,970 | 3,110 | 2,965 | 3,030 | 831,000 | 3,030 |
| 2000-11-30 | 3,000 | 3,080 | 2,915 | 3,030 | 507,000 | 3,030 |
| 2000-11-29 | 3,110 | 3,140 | 2,990 | 3,030 | 586,000 | 3,030 |
| 2000-11-28 | 3,150 | 3,210 | 3,080 | 3,170 | 590,000 | 3,170 |
| 2000-11-27 | 3,130 | 3,220 | 3,100 | 3,180 | 775,000 | 3,180 |
| 2000-11-24 | 2,920 | 3,020 | 2,910 | 2,990 | 466,000 | 2,990 |
| 2000-11-22 | 3,160 | 3,190 | 2,920 | 2,930 | 870,000 | 2,930 |
| 2000-11-21 | 3,170 | 3,220 | 3,060 | 3,090 | 794,000 | 3,090 |
| 2000-11-20 | 3,290 | 3,310 | 3,250 | 3,270 | 1,101,000 | 3,270 |
| 2000-11-17 | 3,200 | 3,290 | 3,140 | 3,290 | 1,055,000 | 3,290 |
| 2000-11-16 | 3,250 | 3,260 | 3,130 | 3,240 | 801,000 | 3,240 |
| 2000-11-15 | 3,330 | 3,350 | 3,230 | 3,250 | 1,699,000 | 3,250 |
| 2000-11-14 | 3,050 | 3,190 | 3,050 | 3,180 | 864,000 | 3,180 |
| 2000-11-13 | 3,110 | 3,120 | 3,040 | 3,050 | 1,419,000 | 3,050 |
| 2000-11-10 | 3,190 | 3,270 | 3,150 | 3,260 | 4,022,000 | 3,260 |
| 2000-11-09 | 2,970 | 3,110 | 2,930 | 3,090 | 2,607,000 | 3,090 |
| 2000-11-08 | 2,925 | 3,080 | 2,900 | 2,930 | 2,724,000 | 2,930 |
| 2000-11-07 | 2,850 | 2,850 | 2,760 | 2,805 | 372,000 | 2,805 |
| 2000-11-06 | 2,760 | 2,855 | 2,760 | 2,810 | 568,000 | 2,810 |
| 2000-11-02 | 2,715 | 2,775 | 2,625 | 2,750 | 688,000 | 2,750 |
| 2000-11-01 | 2,640 | 2,770 | 2,570 | 2,750 | 969,000 | 2,750 |
| 2000-10-31 | 2,525 | 2,525 | 2,370 | 2,400 | 559,000 | 2,400 |
| 2000-10-30 | 2,550 | 2,640 | 2,450 | 2,505 | 566,000 | 2,505 |
| 2000-10-27 | 2,715 | 2,795 | 2,550 | 2,590 | 1,657,000 | 2,590 |
| 2000-10-26 | 2,620 | 2,700 | 2,600 | 2,700 | 2,501,000 | 2,700 |
| 2000-10-25 | 3,090 | 3,090 | 2,860 | 2,980 | 1,189,000 | 2,980 |
| 2000-10-24 | 3,230 | 3,280 | 3,200 | 3,240 | 796,000 | 3,240 |
| 2000-10-23 | 3,040 | 3,180 | 3,040 | 3,180 | 792,000 | 3,180 |
| 2000-10-20 | 2,980 | 3,160 | 2,965 | 3,040 | 1,086,000 | 3,040 |
| 2000-10-19 | 2,915 | 2,950 | 2,770 | 2,780 | 1,010,000 | 2,780 |
| 2000-10-18 | 2,970 | 2,970 | 2,835 | 2,835 | 1,140,000 | 2,835 |
| 2000-10-17 | 3,110 | 3,230 | 3,020 | 3,020 | 1,653,000 | 3,020 |
| 2000-10-16 | 2,970 | 3,120 | 2,950 | 3,060 | 1,617,000 | 3,060 |
| 2000-10-13 | 2,655 | 2,880 | 2,655 | 2,810 | 1,002,000 | 2,810 |
| 2000-10-12 | 2,870 | 2,900 | 2,755 | 2,815 | 1,628,000 | 2,815 |
| 2000-10-11 | 3,230 | 3,230 | 3,010 | 3,040 | 926,000 | 3,040 |
| 2000-10-10 | 3,130 | 3,250 | 3,110 | 3,240 | 576,000 | 3,240 |
| 2000-10-06 | 3,250 | 3,250 | 3,170 | 3,180 | 425,000 | 3,180 |
| 2000-10-05 | 3,270 | 3,300 | 3,190 | 3,250 | 778,000 | 3,250 |
| 2000-10-04 | 3,260 | 3,350 | 3,230 | 3,310 | 1,100,000 | 3,310 |
| 2000-10-03 | 3,120 | 3,340 | 3,120 | 3,310 | 2,770,000 | 3,310 |
| 2000-10-02 | 2,975 | 3,120 | 2,970 | 3,120 | 1,029,000 | 3,120 |
| 2000-09-29 | 3,060 | 3,100 | 2,960 | 3,000 | 1,655,000 | 3,000 |
| 2000-09-28 | 3,010 | 3,030 | 2,980 | 3,020 | 912,000 | 3,020 |
| 2000-09-27 | 2,930 | 2,985 | 2,910 | 2,975 | 331,000 | 2,975 |
| 2000-09-26 | 3,000 | 3,020 | 2,930 | 2,970 | 390,000 | 2,970 |
| 2000-09-25 | 2,920 | 3,040 | 2,920 | 3,020 | 1,231,000 | 3,020 |
| 2000-09-22 | 2,950 | 2,950 | 2,870 | 2,905 | 1,056,000 | 2,905 |
| 2000-09-21 | 2,930 | 3,050 | 2,920 | 3,000 | 1,745,000 | 3,000 |
| 2000-09-20 | 2,875 | 2,960 | 2,845 | 2,960 | 915,000 | 2,960 |
| 2000-09-19 | 2,775 | 2,840 | 2,705 | 2,835 | 559,000 | 2,835 |
| 2000-09-18 | 2,830 | 2,855 | 2,800 | 2,855 | 550,000 | 2,855 |
| 2000-09-14 | 2,870 | 2,890 | 2,830 | 2,865 | 379,000 | 2,865 |
| 2000-09-13 | 2,765 | 2,860 | 2,765 | 2,860 | 372,000 | 2,860 |
| 2000-09-12 | 2,820 | 2,855 | 2,790 | 2,805 | 1,004,000 | 2,805 |
| 2000-09-11 | 2,930 | 2,975 | 2,850 | 2,940 | 3,006,000 | 2,940 |
| 2000-09-08 | 2,730 | 2,890 | 2,710 | 2,890 | 1,789,000 | 2,890 |
| 2000-09-07 | 2,620 | 2,720 | 2,620 | 2,700 | 546,000 | 2,700 |
| 2000-09-06 | 2,680 | 2,730 | 2,630 | 2,730 | 810,000 | 2,730 |
| 2000-09-05 | 2,660 | 2,690 | 2,600 | 2,690 | 680,000 | 2,690 |
| 2000-09-04 | 2,690 | 2,730 | 2,660 | 2,660 | 574,000 | 2,660 |
| 2000-09-01 | 2,640 | 2,695 | 2,560 | 2,695 | 701,000 | 2,695 |
| 2000-08-31 | 2,530 | 2,640 | 2,530 | 2,640 | 282,000 | 2,640 |
| 2000-08-30 | 2,680 | 2,680 | 2,560 | 2,570 | 641,000 | 2,570 |
| 2000-08-29 | 2,525 | 2,640 | 2,490 | 2,640 | 722,000 | 2,640 |
| 2000-08-28 | 2,505 | 2,550 | 2,420 | 2,530 | 1,198,000 | 2,530 |
| 2000-08-25 | 2,585 | 2,585 | 2,535 | 2,570 | 533,000 | 2,570 |
| 2000-08-24 | 2,610 | 2,680 | 2,610 | 2,625 | 398,000 | 2,625 |
| 2000-08-23 | 2,665 | 2,730 | 2,590 | 2,590 | 684,000 | 2,590 |
| 2000-08-22 | 2,685 | 2,710 | 2,630 | 2,685 | 512,000 | 2,685 |
| 2000-08-21 | 2,840 | 2,840 | 2,735 | 2,765 | 283,000 | 2,765 |
| 2000-08-18 | 2,800 | 2,840 | 2,785 | 2,805 | 721,000 | 2,805 |
| 2000-08-17 | 2,875 | 2,880 | 2,745 | 2,760 | 847,000 | 2,760 |
| 2000-08-16 | 2,630 | 2,895 | 2,600 | 2,890 | 3,080,000 | 2,890 |
| 2000-08-15 | 2,440 | 2,510 | 2,415 | 2,510 | 1,084,000 | 2,510 |
| 2000-08-14 | 2,370 | 2,395 | 2,360 | 2,380 | 461,000 | 2,380 |
| 2000-08-11 | 2,400 | 2,440 | 2,400 | 2,410 | 364,000 | 2,410 |
| 2000-08-10 | 2,390 | 2,450 | 2,370 | 2,440 | 649,000 | 2,440 |
| 2000-08-09 | 2,305 | 2,400 | 2,290 | 2,370 | 283,000 | 2,370 |
| 2000-08-08 | 2,300 | 2,325 | 2,270 | 2,305 | 369,000 | 2,305 |
| 2000-08-07 | 2,260 | 2,300 | 2,225 | 2,265 | 259,000 | 2,265 |
| 2000-08-04 | 2,285 | 2,345 | 2,210 | 2,255 | 368,000 | 2,255 |
| 2000-08-03 | 2,325 | 2,325 | 2,230 | 2,280 | 353,000 | 2,280 |
| 2000-08-02 | 2,375 | 2,375 | 2,300 | 2,325 | 492,000 | 2,325 |
| 2000-08-01 | 2,390 | 2,420 | 2,325 | 2,375 | 1,888,000 | 2,375 |
| 2000-07-31 | 1,980 | 2,240 | 1,910 | 2,195 | 807,000 | 2,195 |
| 2000-07-28 | 2,235 | 2,250 | 2,080 | 2,100 | 1,145,000 | 2,100 |
| 2000-07-27 | 2,390 | 2,440 | 2,315 | 2,325 | 628,000 | 2,325 |
| 2000-07-26 | 2,460 | 2,510 | 2,310 | 2,470 | 1,111,000 | 2,470 |
| 2000-07-25 | 2,500 | 2,540 | 2,260 | 2,455 | 1,894,000 | 2,455 |
| 2000-07-24 | 2,650 | 2,680 | 2,515 | 2,620 | 549,000 | 2,620 |
| 2000-07-21 | 2,690 | 2,780 | 2,670 | 2,675 | 681,000 | 2,675 |
| 2000-07-19 | 2,550 | 2,715 | 2,510 | 2,650 | 1,167,000 | 2,650 |
| 2000-07-18 | 2,840 | 2,855 | 2,640 | 2,650 | 907,000 | 2,650 |
| 2000-07-17 | 2,855 | 3,000 | 2,820 | 2,880 | 2,390,000 | 2,880 |
| 2000-07-14 | 2,600 | 2,785 | 2,575 | 2,775 | 2,545,000 | 2,775 |
| 2000-07-13 | 2,590 | 2,615 | 2,510 | 2,520 | 1,135,000 | 2,520 |
| 2000-07-12 | 2,640 | 2,660 | 2,540 | 2,550 | 1,203,000 | 2,550 |
| 2000-07-11 | 2,640 | 2,720 | 2,615 | 2,670 | 979,000 | 2,670 |
| 2000-07-10 | 2,745 | 2,760 | 2,640 | 2,670 | 1,181,000 | 2,670 |
| 2000-07-07 | 2,515 | 2,740 | 2,500 | 2,695 | 2,696,000 | 2,695 |
| 2000-07-06 | 2,400 | 2,540 | 2,380 | 2,510 | 2,117,000 | 2,510 |
| 2000-07-05 | 2,530 | 2,585 | 2,380 | 2,435 | 4,182,000 | 2,435 |
| 2000-07-04 | 2,290 | 2,290 | 2,290 | 2,290 | 232,000 | 2,290 |
| 2000-07-03 | 1,960 | 2,010 | 1,930 | 1,989 | 1,068,000 | 1,989 |
| 2000-06-30 | 1,870 | 1,920 | 1,811 | 1,900 | 1,132,000 | 1,900 |
| 2000-06-29 | 1,740 | 1,848 | 1,740 | 1,848 | 883,000 | 1,848 |
| 2000-06-28 | 1,760 | 1,778 | 1,731 | 1,768 | 577,000 | 1,768 |
| 2000-06-27 | 1,717 | 1,760 | 1,717 | 1,755 | 723,000 | 1,755 |
| 2000-06-26 | 1,650 | 1,715 | 1,645 | 1,687 | 374,000 | 1,687 |
| 2000-06-23 | 1,715 | 1,750 | 1,671 | 1,671 | 1,216,000 | 1,671 |
| 2000-06-22 | 1,635 | 1,724 | 1,635 | 1,712 | 1,434,000 | 1,712 |
| 2000-06-21 | 1,582 | 1,630 | 1,566 | 1,630 | 511,000 | 1,630 |
| 2000-06-20 | 1,609 | 1,609 | 1,579 | 1,582 | 639,000 | 1,582 |
| 2000-06-19 | 1,550 | 1,560 | 1,539 | 1,549 | 577,000 | 1,549 |
| 2000-06-16 | 1,619 | 1,619 | 1,556 | 1,560 | 428,000 | 1,560 |
| 2000-06-15 | 1,593 | 1,610 | 1,562 | 1,590 | 375,000 | 1,590 |
| 2000-06-14 | 1,620 | 1,620 | 1,550 | 1,563 | 639,000 | 1,563 |
| 2000-06-13 | 1,599 | 1,611 | 1,592 | 1,599 | 706,000 | 1,599 |
| 2000-06-12 | 1,634 | 1,659 | 1,630 | 1,630 | 312,000 | 1,630 |
| 2000-06-09 | 1,670 | 1,688 | 1,651 | 1,664 | 518,000 | 1,664 |
| 2000-06-08 | 1,679 | 1,710 | 1,660 | 1,666 | 953,000 | 1,666 |
| 2000-06-07 | 1,640 | 1,669 | 1,631 | 1,649 | 404,000 | 1,649 |
| 2000-06-06 | 1,599 | 1,668 | 1,599 | 1,610 | 768,000 | 1,610 |
| 2000-06-05 | 1,650 | 1,670 | 1,650 | 1,659 | 621,000 | 1,659 |
| 2000-06-02 | 1,650 | 1,690 | 1,630 | 1,635 | 1,301,000 | 1,635 |
| 2000-06-01 | 1,570 | 1,645 | 1,560 | 1,640 | 1,977,000 | 1,640 |
| 2000-05-31 | 1,550 | 1,563 | 1,470 | 1,550 | 635,000 | 1,550 |
| 2000-05-30 | 1,535 | 1,578 | 1,525 | 1,525 | 746,000 | 1,525 |
| 2000-05-29 | 1,456 | 1,535 | 1,456 | 1,535 | 777,000 | 1,535 |
| 2000-05-26 | 1,445 | 1,500 | 1,430 | 1,496 | 769,000 | 1,496 |
| 2000-05-25 | 1,488 | 1,488 | 1,400 | 1,430 | 508,000 | 1,430 |
| 2000-05-24 | 1,240 | 1,410 | 1,240 | 1,368 | 798,000 | 1,368 |
| 2000-05-23 | 1,330 | 1,348 | 1,290 | 1,300 | 691,000 | 1,300 |
| 2000-05-22 | 1,360 | 1,394 | 1,353 | 1,363 | 496,000 | 1,363 |
| 2000-05-19 | 1,450 | 1,490 | 1,400 | 1,430 | 909,000 | 1,430 |
| 2000-05-18 | 1,426 | 1,539 | 1,410 | 1,521 | 2,289,000 | 1,521 |
| 2000-05-17 | 1,423 | 1,480 | 1,382 | 1,466 | 5,408,000 | 1,466 |
| 2000-05-16 | 1,261 | 1,370 | 1,251 | 1,363 | 3,912,000 | 1,363 |
| 2000-05-15 | 1,170 | 1,249 | 1,170 | 1,241 | 375,000 | 1,241 |
| 2000-05-12 | 1,180 | 1,180 | 1,152 | 1,169 | 214,000 | 1,169 |
| 2000-05-11 | 1,160 | 1,188 | 1,153 | 1,160 | 270,000 | 1,160 |
| 2000-05-10 | 1,180 | 1,200 | 1,148 | 1,200 | 377,000 | 1,200 |
| 2000-05-09 | 1,249 | 1,249 | 1,205 | 1,211 | 249,000 | 1,211 |
| 2000-05-08 | 1,250 | 1,264 | 1,240 | 1,241 | 323,000 | 1,241 |
| 2000-05-02 | 1,250 | 1,258 | 1,232 | 1,243 | 516,000 | 1,243 |
| 2000-05-01 | 1,181 | 1,243 | 1,181 | 1,243 | 403,000 | 1,243 |
| 2000-04-28 | 1,200 | 1,240 | 1,200 | 1,201 | 463,000 | 1,201 |
| 2000-04-27 | 1,232 | 1,285 | 1,220 | 1,220 | 475,000 | 1,220 |
| 2000-04-26 | 1,251 | 1,319 | 1,220 | 1,252 | 1,756,000 | 1,252 |
| 2000-04-25 | 1,229 | 1,270 | 1,229 | 1,256 | 979,000 | 1,256 |
| 2000-04-24 | 1,265 | 1,289 | 1,220 | 1,249 | 1,308,000 | 1,249 |
| 2000-04-21 | 1,170 | 1,265 | 1,165 | 1,250 | 2,460,000 | 1,250 |
| 2000-04-20 | 1,145 | 1,161 | 1,140 | 1,155 | 1,594,000 | 1,155 |
| 2000-04-19 | 1,100 | 1,145 | 1,100 | 1,145 | 1,033,000 | 1,145 |
| 2000-04-18 | 1,067 | 1,067 | 1,040 | 1,060 | 1,113,000 | 1,060 |
| 2000-04-17 | 972 | 1,024 | 952 | 997 | 1,428,000 | 997 |
| 2000-04-14 | 1,065 | 1,087 | 1,050 | 1,051 | 1,069,000 | 1,051 |
| 2000-04-13 | 1,060 | 1,080 | 1,038 | 1,045 | 1,439,000 | 1,045 |
| 2000-04-12 | 941 | 999 | 941 | 986 | 367,000 | 986 |
| 2000-04-11 | 921 | 945 | 921 | 931 | 108,000 | 931 |
| 2000-04-10 | 930 | 960 | 930 | 941 | 147,000 | 941 |
| 2000-04-07 | 906 | 930 | 906 | 910 | 290,000 | 910 |
| 2000-04-06 | 907 | 920 | 898 | 900 | 260,000 | 900 |
| 2000-04-05 | 920 | 920 | 903 | 904 | 312,000 | 904 |
| 2000-04-04 | 945 | 950 | 930 | 930 | 163,000 | 930 |
| 2000-04-03 | 945 | 968 | 940 | 945 | 281,000 | 945 |
| 2000-03-31 | 966 | 966 | 945 | 945 | 225,000 | 945 |
| 2000-03-30 | 1,020 | 1,020 | 976 | 976 | 277,000 | 976 |
| 2000-03-29 | 971 | 1,020 | 971 | 1,020 | 230,000 | 1,020 |
| 2000-03-28 | 981 | 990 | 970 | 980 | 212,000 | 980 |
| 2000-03-27 | 956 | 971 | 945 | 945 | 506,000 | 945 |
| 2000-03-24 | 1,010 | 1,014 | 980 | 985 | 502,000 | 985 |
| 2000-03-23 | 1,000 | 1,009 | 996 | 1,000 | 336,000 | 1,000 |
| 2000-03-22 | 1,050 | 1,055 | 999 | 999 | 505,000 | 999 |
| 2000-03-21 | 1,054 | 1,061 | 1,045 | 1,061 | 291,000 | 1,061 |
| 2000-03-17 | 1,010 | 1,053 | 1,006 | 1,053 | 478,000 | 1,053 |
| 2000-03-16 | 989 | 989 | 961 | 988 | 330,000 | 988 |
| 2000-03-15 | 915 | 950 | 904 | 949 | 542,000 | 949 |
| 2000-03-14 | 915 | 940 | 907 | 910 | 327,000 | 910 |
| 2000-03-13 | 1,001 | 1,005 | 920 | 935 | 395,000 | 935 |
| 2000-03-10 | 1,000 | 1,025 | 1,000 | 1,015 | 614,000 | 1,015 |
| 2000-03-09 | 1,005 | 1,019 | 992 | 992 | 331,000 | 992 |
| 2000-03-08 | 1,000 | 1,020 | 999 | 1,020 | 400,000 | 1,020 |
| 2000-03-07 | 1,041 | 1,041 | 1,013 | 1,026 | 571,000 | 1,026 |
| 2000-03-06 | 1,100 | 1,125 | 1,040 | 1,040 | 467,000 | 1,040 |
| 2000-03-03 | 1,123 | 1,130 | 1,080 | 1,105 | 581,000 | 1,105 |
| 2000-03-02 | 1,200 | 1,200 | 1,140 | 1,143 | 1,113,000 | 1,143 |
| 2000-03-01 | 1,135 | 1,225 | 1,111 | 1,200 | 2,645,000 | 1,200 |
| 2000-02-29 | 1,065 | 1,135 | 1,051 | 1,090 | 685,000 | 1,090 |
| 2000-02-28 | 1,042 | 1,100 | 1,042 | 1,045 | 437,000 | 1,045 |
| 2000-02-25 | 1,070 | 1,134 | 1,050 | 1,102 | 379,000 | 1,102 |
| 2000-02-24 | 1,138 | 1,138 | 1,090 | 1,090 | 634,000 | 1,090 |
| 2000-02-23 | 1,127 | 1,129 | 1,088 | 1,118 | 473,000 | 1,118 |
| 2000-02-22 | 1,012 | 1,140 | 1,012 | 1,087 | 864,000 | 1,087 |
| 2000-02-21 | 1,072 | 1,098 | 1,032 | 1,032 | 637,000 | 1,032 |
| 2000-02-18 | 1,112 | 1,140 | 1,101 | 1,112 | 536,000 | 1,112 |
| 2000-02-17 | 1,101 | 1,179 | 1,101 | 1,150 | 1,389,000 | 1,150 |
| 2000-02-16 | 1,180 | 1,180 | 1,071 | 1,100 | 1,598,000 | 1,100 |
| 2000-02-15 | 1,133 | 1,233 | 1,110 | 1,180 | 7,546,000 | 1,180 |
| 2000-02-14 | 1,033 | 1,033 | 1,033 | 1,033 | 418,000 | 1,033 |
| 2000-02-10 | 933 | 933 | 933 | 933 | 354,000 | 933 |
| 2000-02-09 | 860 | 864 | 828 | 833 | 202,000 | 833 |
| 2000-02-08 | 875 | 875 | 846 | 859 | 282,000 | 859 |
| 2000-02-07 | 814 | 875 | 814 | 867 | 766,000 | 867 |
| 2000-02-04 | 875 | 875 | 841 | 854 | 616,000 | 854 |
| 2000-02-03 | 864 | 895 | 840 | 875 | 1,393,000 | 875 |
| 2000-02-02 | 794 | 864 | 793 | 864 | 1,774,000 | 864 |
| 2000-02-01 | 778 | 807 | 755 | 763 | 1,886,000 | 763 |
| 2000-01-31 | 730 | 741 | 727 | 728 | 236,000 | 728 |
| 2000-01-28 | 719 | 734 | 706 | 722 | 369,000 | 722 |
| 2000-01-27 | 694 | 710 | 685 | 705 | 197,000 | 705 |
| 2000-01-26 | 692 | 701 | 681 | 690 | 186,000 | 690 |
| 2000-01-25 | 705 | 705 | 671 | 672 | 454,000 | 672 |
| 2000-01-24 | 699 | 720 | 691 | 700 | 172,000 | 700 |
| 2000-01-21 | 691 | 699 | 685 | 694 | 132,000 | 694 |
| 2000-01-20 | 680 | 702 | 680 | 691 | 239,000 | 691 |
| 2000-01-19 | 681 | 687 | 681 | 684 | 287,000 | 684 |
| 2000-01-18 | 671 | 689 | 670 | 685 | 407,000 | 685 |
| 2000-01-17 | 662 | 675 | 661 | 661 | 428,000 | 661 |
| 2000-01-14 | 680 | 685 | 665 | 680 | 276,000 | 680 |
| 2000-01-13 | 670 | 680 | 661 | 670 | 185,000 | 670 |
| 2000-01-12 | 694 | 697 | 676 | 676 | 136,000 | 676 |
| 2000-01-11 | 711 | 711 | 690 | 692 | 125,000 | 692 |
| 2000-01-07 | 680 | 692 | 680 | 681 | 194,000 | 681 |
| 2000-01-06 | 710 | 710 | 690 | 690 | 165,000 | 690 |
| 2000-01-05 | 702 | 704 | 693 | 693 | 170,000 | 693 |
| 2000-01-04 | 725 | 725 | 710 | 712 | 138,000 | 712 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
