6770 アルプスアルパイン(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 | 1,762 | 1,800 | 1,740 | 1,742 | 189,000 | 1,742 |
| 2000-12-28 | 1,770 | 1,800 | 1,753 | 1,800 | 331,000 | 1,800 |
| 2000-12-27 | 1,800 | 1,800 | 1,727 | 1,800 | 705,000 | 1,800 |
| 2000-12-26 | 1,800 | 1,819 | 1,780 | 1,810 | 648,000 | 1,810 |
| 2000-12-25 | 1,831 | 1,870 | 1,831 | 1,850 | 786,000 | 1,850 |
| 2000-12-22 | 1,874 | 1,878 | 1,771 | 1,780 | 1,281,000 | 1,780 |
| 2000-12-21 | 1,979 | 1,989 | 1,850 | 1,904 | 1,740,000 | 1,904 |
| 2000-12-20 | 1,975 | 2,060 | 1,975 | 2,020 | 1,458,000 | 2,020 |
| 2000-12-19 | 2,065 | 2,090 | 2,025 | 2,070 | 899,000 | 2,070 |
| 2000-12-18 | 2,130 | 2,150 | 2,080 | 2,105 | 1,182,000 | 2,105 |
| 2000-12-15 | 2,220 | 2,250 | 2,160 | 2,200 | 1,731,000 | 2,200 |
| 2000-12-14 | 2,410 | 2,420 | 2,325 | 2,340 | 698,000 | 2,340 |
| 2000-12-13 | 2,400 | 2,440 | 2,395 | 2,410 | 392,000 | 2,410 |
| 2000-12-12 | 2,390 | 2,450 | 2,390 | 2,395 | 706,000 | 2,395 |
| 2000-12-11 | 2,350 | 2,445 | 2,350 | 2,375 | 638,000 | 2,375 |
| 2000-12-08 | 2,335 | 2,425 | 2,335 | 2,370 | 2,705,000 | 2,370 |
| 2000-12-07 | 2,310 | 2,415 | 2,310 | 2,415 | 475,000 | 2,415 |
| 2000-12-06 | 2,410 | 2,430 | 2,350 | 2,350 | 737,000 | 2,350 |
| 2000-12-05 | 2,360 | 2,440 | 2,310 | 2,330 | 1,177,000 | 2,330 |
| 2000-12-04 | 2,425 | 2,450 | 2,380 | 2,400 | 926,000 | 2,400 |
| 2000-12-01 | 2,380 | 2,540 | 2,370 | 2,465 | 1,196,000 | 2,465 |
| 2000-11-30 | 2,330 | 2,410 | 2,330 | 2,410 | 727,000 | 2,410 |
| 2000-11-29 | 2,330 | 2,460 | 2,330 | 2,395 | 682,000 | 2,395 |
| 2000-11-28 | 2,465 | 2,465 | 2,390 | 2,420 | 548,000 | 2,420 |
| 2000-11-27 | 2,370 | 2,490 | 2,370 | 2,490 | 809,000 | 2,490 |
| 2000-11-24 | 2,340 | 2,400 | 2,315 | 2,330 | 705,000 | 2,330 |
| 2000-11-22 | 2,400 | 2,400 | 2,320 | 2,400 | 666,000 | 2,400 |
| 2000-11-21 | 2,320 | 2,400 | 2,320 | 2,400 | 755,000 | 2,400 |
| 2000-11-20 | 2,400 | 2,415 | 2,370 | 2,390 | 470,000 | 2,390 |
| 2000-11-17 | 2,420 | 2,470 | 2,420 | 2,440 | 340,000 | 2,440 |
| 2000-11-16 | 2,540 | 2,550 | 2,480 | 2,480 | 685,000 | 2,480 |
| 2000-11-15 | 2,550 | 2,560 | 2,490 | 2,525 | 736,000 | 2,525 |
| 2000-11-14 | 2,385 | 2,460 | 2,385 | 2,460 | 703,000 | 2,460 |
| 2000-11-13 | 2,325 | 2,385 | 2,325 | 2,355 | 688,000 | 2,355 |
| 2000-11-10 | 2,490 | 2,525 | 2,400 | 2,405 | 1,993,000 | 2,405 |
| 2000-11-09 | 2,520 | 2,615 | 2,520 | 2,530 | 1,460,000 | 2,530 |
| 2000-11-08 | 2,490 | 2,590 | 2,475 | 2,550 | 3,187,000 | 2,550 |
| 2000-11-07 | 2,360 | 2,460 | 2,355 | 2,450 | 773,000 | 2,450 |
| 2000-11-06 | 2,385 | 2,430 | 2,370 | 2,425 | 1,357,000 | 2,425 |
| 2000-11-02 | 2,260 | 2,350 | 2,250 | 2,345 | 1,468,000 | 2,345 |
| 2000-11-01 | 2,200 | 2,225 | 2,185 | 2,220 | 813,000 | 2,220 |
| 2000-10-31 | 2,145 | 2,185 | 2,125 | 2,160 | 810,000 | 2,160 |
| 2000-10-30 | 2,175 | 2,225 | 2,165 | 2,180 | 1,196,000 | 2,180 |
| 2000-10-27 | 2,230 | 2,320 | 2,215 | 2,215 | 1,345,000 | 2,215 |
| 2000-10-26 | 2,215 | 2,290 | 2,215 | 2,240 | 785,000 | 2,240 |
| 2000-10-25 | 2,300 | 2,330 | 2,255 | 2,255 | 2,294,000 | 2,255 |
| 2000-10-24 | 2,160 | 2,245 | 2,160 | 2,245 | 661,000 | 2,245 |
| 2000-10-23 | 2,190 | 2,220 | 2,140 | 2,155 | 835,000 | 2,155 |
| 2000-10-20 | 2,160 | 2,200 | 2,130 | 2,150 | 924,000 | 2,150 |
| 2000-10-19 | 2,070 | 2,100 | 2,040 | 2,040 | 788,000 | 2,040 |
| 2000-10-18 | 2,100 | 2,130 | 2,070 | 2,095 | 908,000 | 2,095 |
| 2000-10-17 | 2,130 | 2,195 | 2,110 | 2,165 | 1,169,000 | 2,165 |
| 2000-10-16 | 2,180 | 2,245 | 2,170 | 2,200 | 1,179,000 | 2,200 |
| 2000-10-13 | 2,010 | 2,125 | 2,000 | 2,120 | 1,043,000 | 2,120 |
| 2000-10-12 | 2,070 | 2,130 | 2,070 | 2,085 | 1,430,000 | 2,085 |
| 2000-10-11 | 2,220 | 2,225 | 2,145 | 2,165 | 865,000 | 2,165 |
| 2000-10-10 | 2,230 | 2,300 | 2,220 | 2,245 | 1,523,000 | 2,245 |
| 2000-10-06 | 2,210 | 2,265 | 2,190 | 2,230 | 874,000 | 2,230 |
| 2000-10-05 | 2,245 | 2,245 | 2,215 | 2,220 | 696,000 | 2,220 |
| 2000-10-04 | 2,130 | 2,240 | 2,110 | 2,200 | 824,000 | 2,200 |
| 2000-10-03 | 2,200 | 2,250 | 2,135 | 2,140 | 1,547,000 | 2,140 |
| 2000-10-02 | 2,320 | 2,330 | 2,225 | 2,240 | 1,800,000 | 2,240 |
| 2000-09-29 | 2,375 | 2,415 | 2,360 | 2,360 | 1,253,000 | 2,360 |
| 2000-09-28 | 2,360 | 2,390 | 2,335 | 2,335 | 1,484,000 | 2,335 |
| 2000-09-27 | 2,340 | 2,415 | 2,320 | 2,355 | 2,728,000 | 2,355 |
| 2000-09-26 | 2,470 | 2,475 | 2,375 | 2,380 | 3,749,000 | 2,380 |
| 2000-09-25 | 2,415 | 2,530 | 2,415 | 2,515 | 11,836,000 | 2,515 |
| 2000-09-22 | 2,300 | 2,420 | 2,295 | 2,365 | 2,346,000 | 2,365 |
| 2000-09-21 | 2,285 | 2,350 | 2,285 | 2,340 | 1,666,000 | 2,340 |
| 2000-09-20 | 2,280 | 2,340 | 2,280 | 2,310 | 1,538,000 | 2,310 |
| 2000-09-19 | 2,330 | 2,330 | 2,290 | 2,320 | 997,000 | 2,320 |
| 2000-09-18 | 2,315 | 2,380 | 2,315 | 2,375 | 857,000 | 2,375 |
| 2000-09-14 | 2,335 | 2,370 | 2,300 | 2,355 | 584,000 | 2,355 |
| 2000-09-13 | 2,350 | 2,370 | 2,285 | 2,310 | 872,000 | 2,310 |
| 2000-09-12 | 2,275 | 2,350 | 2,240 | 2,350 | 2,065,000 | 2,350 |
| 2000-09-11 | 2,400 | 2,440 | 2,340 | 2,355 | 5,118,000 | 2,355 |
| 2000-09-08 | 2,215 | 2,250 | 2,205 | 2,240 | 921,000 | 2,240 |
| 2000-09-07 | 2,215 | 2,240 | 2,180 | 2,190 | 909,000 | 2,190 |
| 2000-09-06 | 2,285 | 2,300 | 2,250 | 2,260 | 846,000 | 2,260 |
| 2000-09-05 | 2,305 | 2,305 | 2,220 | 2,245 | 1,246,000 | 2,245 |
| 2000-09-04 | 2,270 | 2,330 | 2,250 | 2,300 | 890,000 | 2,300 |
| 2000-09-01 | 2,330 | 2,340 | 2,250 | 2,270 | 1,177,000 | 2,270 |
| 2000-08-31 | 2,275 | 2,345 | 2,250 | 2,250 | 1,232,000 | 2,250 |
| 2000-08-30 | 2,260 | 2,285 | 2,225 | 2,265 | 1,209,000 | 2,265 |
| 2000-08-29 | 2,405 | 2,410 | 2,290 | 2,340 | 1,610,000 | 2,340 |
| 2000-08-28 | 2,460 | 2,485 | 2,415 | 2,455 | 950,000 | 2,455 |
| 2000-08-25 | 2,400 | 2,480 | 2,390 | 2,465 | 2,765,000 | 2,465 |
| 2000-08-24 | 2,310 | 2,350 | 2,305 | 2,320 | 571,000 | 2,320 |
| 2000-08-23 | 2,315 | 2,350 | 2,250 | 2,325 | 1,155,000 | 2,325 |
| 2000-08-22 | 2,315 | 2,335 | 2,285 | 2,320 | 1,356,000 | 2,320 |
| 2000-08-21 | 2,320 | 2,325 | 2,220 | 2,255 | 754,000 | 2,255 |
| 2000-08-18 | 2,250 | 2,310 | 2,240 | 2,295 | 3,139,000 | 2,295 |
| 2000-08-17 | 2,250 | 2,260 | 2,205 | 2,205 | 1,742,000 | 2,205 |
| 2000-08-16 | 2,200 | 2,265 | 2,180 | 2,265 | 4,425,000 | 2,265 |
| 2000-08-15 | 2,160 | 2,190 | 2,135 | 2,170 | 1,418,000 | 2,170 |
| 2000-08-14 | 2,170 | 2,185 | 2,125 | 2,130 | 1,858,000 | 2,130 |
| 2000-08-11 | 1,995 | 2,125 | 1,995 | 2,105 | 3,950,000 | 2,105 |
| 2000-08-10 | 1,970 | 2,010 | 1,970 | 2,000 | 1,177,000 | 2,000 |
| 2000-08-09 | 1,974 | 1,990 | 1,926 | 1,990 | 265,000 | 1,990 |
| 2000-08-08 | 1,970 | 1,979 | 1,955 | 1,975 | 891,000 | 1,975 |
| 2000-08-07 | 1,907 | 1,950 | 1,906 | 1,950 | 411,000 | 1,950 |
| 2000-08-04 | 1,965 | 1,965 | 1,896 | 1,900 | 1,463,000 | 1,900 |
| 2000-08-03 | 1,998 | 2,010 | 1,960 | 1,995 | 1,893,000 | 1,995 |
| 2000-08-02 | 1,870 | 1,993 | 1,862 | 1,980 | 2,431,000 | 1,980 |
| 2000-08-01 | 1,780 | 1,893 | 1,768 | 1,879 | 1,358,000 | 1,879 |
| 2000-07-31 | 1,653 | 1,750 | 1,630 | 1,750 | 1,418,000 | 1,750 |
| 2000-07-28 | 1,831 | 1,831 | 1,711 | 1,736 | 1,480,000 | 1,736 |
| 2000-07-27 | 1,918 | 1,919 | 1,840 | 1,860 | 984,000 | 1,860 |
| 2000-07-26 | 1,987 | 1,987 | 1,940 | 1,961 | 415,000 | 1,961 |
| 2000-07-25 | 1,989 | 2,000 | 1,965 | 1,983 | 836,000 | 1,983 |
| 2000-07-24 | 1,990 | 2,010 | 1,979 | 2,010 | 1,377,000 | 2,010 |
| 2000-07-21 | 1,990 | 2,030 | 1,975 | 2,015 | 2,514,000 | 2,015 |
| 2000-07-19 | 1,840 | 1,925 | 1,840 | 1,915 | 1,408,000 | 1,915 |
| 2000-07-18 | 1,920 | 1,920 | 1,827 | 1,840 | 593,000 | 1,840 |
| 2000-07-17 | 1,915 | 1,950 | 1,890 | 1,914 | 634,000 | 1,914 |
| 2000-07-14 | 1,930 | 1,943 | 1,900 | 1,906 | 289,000 | 1,906 |
| 2000-07-13 | 2,000 | 2,000 | 1,930 | 1,935 | 377,000 | 1,935 |
| 2000-07-12 | 2,025 | 2,030 | 1,955 | 1,987 | 377,000 | 1,987 |
| 2000-07-11 | 2,000 | 2,020 | 1,985 | 2,010 | 654,000 | 2,010 |
| 2000-07-10 | 2,030 | 2,040 | 2,000 | 2,005 | 689,000 | 2,005 |
| 2000-07-07 | 1,970 | 2,040 | 1,970 | 2,000 | 817,000 | 2,000 |
| 2000-07-06 | 1,960 | 1,996 | 1,950 | 1,979 | 1,012,000 | 1,979 |
| 2000-07-05 | 2,030 | 2,060 | 1,990 | 1,990 | 1,174,000 | 1,990 |
| 2000-07-04 | 2,050 | 2,070 | 2,000 | 2,040 | 1,469,000 | 2,040 |
| 2000-07-03 | 1,985 | 2,010 | 1,985 | 2,010 | 1,251,000 | 2,010 |
| 2000-06-30 | 1,989 | 1,990 | 1,960 | 1,970 | 348,000 | 1,970 |
| 2000-06-29 | 2,010 | 2,020 | 1,960 | 1,980 | 573,000 | 1,980 |
| 2000-06-28 | 1,970 | 2,010 | 1,950 | 1,990 | 1,264,000 | 1,990 |
| 2000-06-27 | 1,940 | 1,950 | 1,910 | 1,930 | 426,000 | 1,930 |
| 2000-06-26 | 1,946 | 1,955 | 1,916 | 1,950 | 355,000 | 1,950 |
| 2000-06-23 | 1,950 | 1,982 | 1,926 | 1,945 | 1,170,000 | 1,945 |
| 2000-06-22 | 1,947 | 1,992 | 1,930 | 1,953 | 1,439,000 | 1,953 |
| 2000-06-21 | 1,906 | 1,909 | 1,860 | 1,888 | 759,000 | 1,888 |
| 2000-06-20 | 1,930 | 1,960 | 1,901 | 1,915 | 719,000 | 1,915 |
| 2000-06-19 | 1,830 | 1,920 | 1,820 | 1,900 | 966,000 | 1,900 |
| 2000-06-16 | 1,840 | 1,900 | 1,806 | 1,815 | 1,079,000 | 1,815 |
| 2000-06-15 | 1,985 | 2,000 | 1,885 | 1,900 | 1,960,000 | 1,900 |
| 2000-06-14 | 2,055 | 2,055 | 1,985 | 1,985 | 1,344,000 | 1,985 |
| 2000-06-13 | 2,090 | 2,090 | 2,000 | 2,030 | 1,029,000 | 2,030 |
| 2000-06-12 | 2,035 | 2,105 | 2,030 | 2,075 | 2,225,000 | 2,075 |
| 2000-06-09 | 1,985 | 2,030 | 1,985 | 2,030 | 2,055,000 | 2,030 |
| 2000-06-08 | 1,981 | 2,010 | 1,980 | 1,985 | 2,688,000 | 1,985 |
| 2000-06-07 | 1,975 | 1,985 | 1,953 | 1,963 | 1,992,000 | 1,963 |
| 2000-06-06 | 1,920 | 1,988 | 1,915 | 1,949 | 3,399,000 | 1,949 |
| 2000-06-05 | 1,905 | 1,968 | 1,900 | 1,950 | 4,368,000 | 1,950 |
| 2000-06-02 | 1,850 | 1,880 | 1,815 | 1,815 | 3,288,000 | 1,815 |
| 2000-06-01 | 1,710 | 1,810 | 1,710 | 1,810 | 5,377,000 | 1,810 |
| 2000-05-31 | 1,650 | 1,690 | 1,625 | 1,675 | 966,000 | 1,675 |
| 2000-05-30 | 1,620 | 1,630 | 1,602 | 1,620 | 463,000 | 1,620 |
| 2000-05-29 | 1,619 | 1,639 | 1,595 | 1,604 | 461,000 | 1,604 |
| 2000-05-26 | 1,600 | 1,628 | 1,600 | 1,603 | 460,000 | 1,603 |
| 2000-05-25 | 1,650 | 1,660 | 1,615 | 1,635 | 1,010,000 | 1,635 |
| 2000-05-24 | 1,554 | 1,619 | 1,530 | 1,617 | 1,852,000 | 1,617 |
| 2000-05-23 | 1,619 | 1,630 | 1,562 | 1,584 | 1,138,000 | 1,584 |
| 2000-05-22 | 1,640 | 1,690 | 1,606 | 1,670 | 1,487,000 | 1,670 |
| 2000-05-19 | 1,690 | 1,710 | 1,635 | 1,670 | 2,637,000 | 1,670 |
| 2000-05-18 | 1,619 | 1,701 | 1,591 | 1,670 | 3,751,000 | 1,670 |
| 2000-05-17 | 1,540 | 1,650 | 1,530 | 1,640 | 6,122,000 | 1,640 |
| 2000-05-16 | 1,485 | 1,531 | 1,470 | 1,510 | 4,763,000 | 1,510 |
| 2000-05-15 | 1,471 | 1,473 | 1,430 | 1,470 | 1,113,000 | 1,470 |
| 2000-05-12 | 1,480 | 1,490 | 1,463 | 1,475 | 1,089,000 | 1,475 |
| 2000-05-11 | 1,440 | 1,495 | 1,430 | 1,474 | 1,525,000 | 1,474 |
| 2000-05-10 | 1,459 | 1,469 | 1,435 | 1,454 | 509,000 | 1,454 |
| 2000-05-09 | 1,470 | 1,489 | 1,450 | 1,479 | 1,245,000 | 1,479 |
| 2000-05-08 | 1,499 | 1,521 | 1,473 | 1,480 | 1,454,000 | 1,480 |
| 2000-05-02 | 1,419 | 1,460 | 1,419 | 1,459 | 1,357,000 | 1,459 |
| 2000-05-01 | 1,360 | 1,420 | 1,351 | 1,415 | 516,000 | 1,415 |
| 2000-04-28 | 1,400 | 1,400 | 1,370 | 1,375 | 547,000 | 1,375 |
| 2000-04-27 | 1,390 | 1,415 | 1,390 | 1,395 | 636,000 | 1,395 |
| 2000-04-26 | 1,410 | 1,420 | 1,380 | 1,410 | 1,177,000 | 1,410 |
| 2000-04-25 | 1,400 | 1,400 | 1,370 | 1,390 | 340,000 | 1,390 |
| 2000-04-24 | 1,400 | 1,415 | 1,390 | 1,399 | 977,000 | 1,399 |
| 2000-04-21 | 1,400 | 1,400 | 1,360 | 1,360 | 938,000 | 1,360 |
| 2000-04-20 | 1,351 | 1,395 | 1,330 | 1,381 | 1,082,000 | 1,381 |
| 2000-04-19 | 1,335 | 1,348 | 1,330 | 1,345 | 452,000 | 1,345 |
| 2000-04-18 | 1,369 | 1,369 | 1,295 | 1,295 | 727,000 | 1,295 |
| 2000-04-17 | 1,280 | 1,300 | 1,230 | 1,289 | 1,264,000 | 1,289 |
| 2000-04-14 | 1,350 | 1,412 | 1,345 | 1,412 | 630,000 | 1,412 |
| 2000-04-13 | 1,410 | 1,410 | 1,349 | 1,362 | 699,000 | 1,362 |
| 2000-04-12 | 1,440 | 1,440 | 1,416 | 1,428 | 545,000 | 1,428 |
| 2000-04-11 | 1,479 | 1,480 | 1,441 | 1,441 | 579,000 | 1,441 |
| 2000-04-10 | 1,450 | 1,465 | 1,449 | 1,459 | 717,000 | 1,459 |
| 2000-04-07 | 1,469 | 1,469 | 1,410 | 1,438 | 654,000 | 1,438 |
| 2000-04-06 | 1,480 | 1,480 | 1,415 | 1,449 | 490,000 | 1,449 |
| 2000-04-05 | 1,519 | 1,519 | 1,460 | 1,495 | 2,040,000 | 1,495 |
| 2000-04-04 | 1,430 | 1,543 | 1,421 | 1,499 | 3,404,000 | 1,499 |
| 2000-04-03 | 1,390 | 1,400 | 1,373 | 1,390 | 539,000 | 1,390 |
| 2000-03-31 | 1,403 | 1,420 | 1,384 | 1,402 | 884,000 | 1,402 |
| 2000-03-30 | 1,480 | 1,500 | 1,431 | 1,435 | 1,094,000 | 1,435 |
| 2000-03-29 | 1,469 | 1,510 | 1,431 | 1,480 | 1,819,000 | 1,480 |
| 2000-03-28 | 1,521 | 1,562 | 1,450 | 1,489 | 3,050,000 | 1,489 |
| 2000-03-27 | 1,443 | 1,580 | 1,390 | 1,521 | 6,503,000 | 1,521 |
| 2000-03-24 | 1,346 | 1,440 | 1,346 | 1,403 | 6,514,000 | 1,403 |
| 2000-03-23 | 1,186 | 1,306 | 1,160 | 1,306 | 5,087,000 | 1,306 |
| 2000-03-22 | 1,149 | 1,159 | 1,102 | 1,106 | 1,515,000 | 1,106 |
| 2000-03-21 | 1,139 | 1,145 | 1,116 | 1,130 | 955,000 | 1,130 |
| 2000-03-17 | 1,130 | 1,147 | 1,105 | 1,120 | 1,987,000 | 1,120 |
| 2000-03-16 | 1,000 | 1,079 | 995 | 1,070 | 1,289,000 | 1,070 |
| 2000-03-15 | 980 | 985 | 966 | 980 | 701,000 | 980 |
| 2000-03-14 | 980 | 990 | 972 | 985 | 712,000 | 985 |
| 2000-03-13 | 1,009 | 1,009 | 970 | 985 | 1,339,000 | 985 |
| 2000-03-10 | 1,058 | 1,058 | 999 | 1,000 | 1,524,000 | 1,000 |
| 2000-03-09 | 1,041 | 1,068 | 1,021 | 1,038 | 787,000 | 1,038 |
| 2000-03-08 | 1,005 | 1,029 | 1,005 | 1,021 | 1,026,000 | 1,021 |
| 2000-03-07 | 1,030 | 1,030 | 1,005 | 1,010 | 974,000 | 1,010 |
| 2000-03-06 | 1,081 | 1,081 | 1,030 | 1,059 | 1,178,000 | 1,059 |
| 2000-03-03 | 1,110 | 1,120 | 1,050 | 1,056 | 998,000 | 1,056 |
| 2000-03-02 | 1,138 | 1,143 | 1,091 | 1,110 | 2,557,000 | 1,110 |
| 2000-03-01 | 1,010 | 1,099 | 1,000 | 1,099 | 1,820,000 | 1,099 |
| 2000-02-29 | 1,020 | 1,030 | 985 | 999 | 1,773,000 | 999 |
| 2000-02-28 | 968 | 1,015 | 956 | 1,000 | 1,968,000 | 1,000 |
| 2000-02-25 | 941 | 990 | 932 | 962 | 2,369,000 | 962 |
| 2000-02-24 | 1,000 | 1,005 | 903 | 931 | 2,479,000 | 931 |
| 2000-02-23 | 1,000 | 1,020 | 991 | 1,000 | 1,314,000 | 1,000 |
| 2000-02-22 | 1,051 | 1,051 | 981 | 1,000 | 3,126,000 | 1,000 |
| 2000-02-21 | 1,095 | 1,095 | 1,053 | 1,055 | 1,603,000 | 1,055 |
| 2000-02-18 | 1,170 | 1,170 | 1,064 | 1,075 | 2,563,000 | 1,075 |
| 2000-02-17 | 1,196 | 1,225 | 1,180 | 1,203 | 1,011,000 | 1,203 |
| 2000-02-16 | 1,230 | 1,230 | 1,166 | 1,176 | 1,382,000 | 1,176 |
| 2000-02-15 | 1,270 | 1,289 | 1,235 | 1,235 | 640,000 | 1,235 |
| 2000-02-14 | 1,303 | 1,322 | 1,253 | 1,260 | 1,460,000 | 1,260 |
| 2000-02-10 | 1,385 | 1,385 | 1,340 | 1,342 | 1,228,000 | 1,342 |
| 2000-02-09 | 1,458 | 1,458 | 1,360 | 1,365 | 854,000 | 1,365 |
| 2000-02-08 | 1,439 | 1,460 | 1,420 | 1,460 | 935,000 | 1,460 |
| 2000-02-07 | 1,409 | 1,430 | 1,390 | 1,419 | 1,040,000 | 1,419 |
| 2000-02-04 | 1,424 | 1,440 | 1,345 | 1,369 | 2,119,000 | 1,369 |
| 2000-02-03 | 1,500 | 1,500 | 1,401 | 1,441 | 2,446,000 | 1,441 |
| 2000-02-02 | 1,590 | 1,599 | 1,525 | 1,532 | 1,591,000 | 1,532 |
| 2000-02-01 | 1,551 | 1,648 | 1,550 | 1,639 | 2,042,000 | 1,639 |
| 2000-01-31 | 1,515 | 1,540 | 1,515 | 1,540 | 820,000 | 1,540 |
| 2000-01-28 | 1,559 | 1,560 | 1,540 | 1,540 | 542,000 | 1,540 |
| 2000-01-27 | 1,560 | 1,565 | 1,545 | 1,550 | 242,000 | 1,550 |
| 2000-01-26 | 1,585 | 1,585 | 1,540 | 1,545 | 329,000 | 1,545 |
| 2000-01-25 | 1,560 | 1,566 | 1,550 | 1,555 | 667,000 | 1,555 |
| 2000-01-24 | 1,575 | 1,640 | 1,571 | 1,600 | 369,000 | 1,600 |
| 2000-01-21 | 1,660 | 1,660 | 1,581 | 1,605 | 268,000 | 1,605 |
| 2000-01-20 | 1,647 | 1,647 | 1,605 | 1,605 | 246,000 | 1,605 |
| 2000-01-19 | 1,655 | 1,670 | 1,635 | 1,647 | 703,000 | 1,647 |
| 2000-01-18 | 1,553 | 1,625 | 1,550 | 1,600 | 914,000 | 1,600 |
| 2000-01-17 | 1,553 | 1,570 | 1,553 | 1,553 | 537,000 | 1,553 |
| 2000-01-14 | 1,700 | 1,706 | 1,570 | 1,570 | 706,000 | 1,570 |
| 2000-01-13 | 1,678 | 1,700 | 1,660 | 1,694 | 536,000 | 1,694 |
| 2000-01-12 | 1,685 | 1,710 | 1,675 | 1,675 | 540,000 | 1,675 |
| 2000-01-11 | 1,772 | 1,772 | 1,675 | 1,701 | 730,000 | 1,701 |
| 2000-01-07 | 1,607 | 1,640 | 1,576 | 1,622 | 731,000 | 1,622 |
| 2000-01-06 | 1,600 | 1,600 | 1,570 | 1,577 | 683,000 | 1,577 |
| 2000-01-05 | 1,555 | 1,570 | 1,540 | 1,570 | 637,000 | 1,570 |
| 2000-01-04 | 1,565 | 1,565 | 1,550 | 1,555 | 171,000 | 1,555 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
