6779 日本電波工業(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 | 3,510 | 3,530 | 3,500 | 3,530 | 20,600 | 3,530 |
| 2000-12-28 | 3,520 | 3,550 | 3,500 | 3,520 | 39,300 | 3,520 |
| 2000-12-27 | 3,650 | 3,650 | 3,500 | 3,540 | 22,300 | 3,540 |
| 2000-12-26 | 3,700 | 3,730 | 3,600 | 3,600 | 84,000 | 3,600 |
| 2000-12-25 | 3,690 | 3,700 | 3,620 | 3,690 | 99,600 | 3,690 |
| 2000-12-22 | 3,500 | 3,500 | 3,380 | 3,390 | 105,700 | 3,390 |
| 2000-12-21 | 3,320 | 3,400 | 3,220 | 3,350 | 197,500 | 3,350 |
| 2000-12-20 | 3,580 | 3,650 | 3,500 | 3,570 | 160,400 | 3,570 |
| 2000-12-19 | 3,760 | 3,760 | 3,650 | 3,660 | 83,000 | 3,660 |
| 2000-12-18 | 3,780 | 3,890 | 3,730 | 3,810 | 124,200 | 3,810 |
| 2000-12-15 | 3,980 | 4,030 | 3,850 | 3,870 | 179,300 | 3,870 |
| 2000-12-14 | 4,220 | 4,240 | 4,110 | 4,180 | 140,100 | 4,180 |
| 2000-12-13 | 4,190 | 4,300 | 4,130 | 4,300 | 168,300 | 4,300 |
| 2000-12-12 | 4,190 | 4,270 | 4,120 | 4,190 | 324,200 | 4,190 |
| 2000-12-11 | 4,070 | 4,200 | 4,040 | 4,200 | 287,200 | 4,200 |
| 2000-12-08 | 4,010 | 4,030 | 3,910 | 3,970 | 265,500 | 3,970 |
| 2000-12-07 | 3,870 | 4,060 | 3,810 | 4,030 | 379,700 | 4,030 |
| 2000-12-06 | 3,730 | 3,940 | 3,730 | 3,900 | 291,300 | 3,900 |
| 2000-12-05 | 3,780 | 3,790 | 3,680 | 3,680 | 73,600 | 3,680 |
| 2000-12-04 | 3,740 | 3,800 | 3,670 | 3,800 | 89,500 | 3,800 |
| 2000-12-01 | 3,700 | 3,760 | 3,660 | 3,740 | 121,700 | 3,740 |
| 2000-11-30 | 3,550 | 3,840 | 3,550 | 3,800 | 291,500 | 3,800 |
| 2000-11-29 | 3,380 | 3,560 | 3,380 | 3,500 | 49,500 | 3,500 |
| 2000-11-28 | 3,630 | 3,630 | 3,500 | 3,560 | 48,300 | 3,560 |
| 2000-11-27 | 3,460 | 3,650 | 3,460 | 3,630 | 79,200 | 3,630 |
| 2000-11-24 | 3,440 | 3,450 | 3,320 | 3,450 | 92,100 | 3,450 |
| 2000-11-22 | 3,510 | 3,600 | 3,460 | 3,460 | 44,900 | 3,460 |
| 2000-11-21 | 3,520 | 3,530 | 3,470 | 3,520 | 48,000 | 3,520 |
| 2000-11-20 | 3,560 | 3,610 | 3,560 | 3,570 | 47,800 | 3,570 |
| 2000-11-17 | 3,650 | 3,660 | 3,550 | 3,560 | 110,300 | 3,560 |
| 2000-11-16 | 3,820 | 3,820 | 3,670 | 3,700 | 48,400 | 3,700 |
| 2000-11-15 | 3,850 | 3,940 | 3,790 | 3,820 | 126,200 | 3,820 |
| 2000-11-14 | 3,630 | 3,800 | 3,630 | 3,780 | 35,600 | 3,780 |
| 2000-11-13 | 3,710 | 3,730 | 3,650 | 3,680 | 64,800 | 3,680 |
| 2000-11-10 | 3,910 | 3,950 | 3,850 | 3,910 | 71,800 | 3,910 |
| 2000-11-09 | 4,000 | 4,060 | 3,850 | 3,890 | 86,900 | 3,890 |
| 2000-11-08 | 3,800 | 4,120 | 3,790 | 4,000 | 188,100 | 4,000 |
| 2000-11-07 | 3,810 | 3,830 | 3,750 | 3,760 | 91,300 | 3,760 |
| 2000-11-06 | 3,730 | 3,800 | 3,710 | 3,800 | 142,900 | 3,800 |
| 2000-11-02 | 3,790 | 3,800 | 3,670 | 3,720 | 141,700 | 3,720 |
| 2000-11-01 | 3,850 | 3,940 | 3,790 | 3,790 | 77,100 | 3,790 |
| 2000-10-31 | 3,950 | 3,970 | 3,670 | 3,890 | 75,600 | 3,890 |
| 2000-10-30 | 3,800 | 3,950 | 3,790 | 3,950 | 44,400 | 3,950 |
| 2000-10-27 | 3,810 | 3,910 | 3,800 | 3,840 | 44,600 | 3,840 |
| 2000-10-26 | 3,670 | 3,810 | 3,670 | 3,770 | 113,500 | 3,770 |
| 2000-10-25 | 3,860 | 3,860 | 3,760 | 3,820 | 53,600 | 3,820 |
| 2000-10-24 | 3,800 | 3,880 | 3,780 | 3,850 | 25,200 | 3,850 |
| 2000-10-23 | 3,950 | 3,960 | 3,800 | 3,820 | 71,200 | 3,820 |
| 2000-10-20 | 3,900 | 3,970 | 3,820 | 3,940 | 120,500 | 3,940 |
| 2000-10-19 | 3,640 | 3,700 | 3,600 | 3,600 | 82,200 | 3,600 |
| 2000-10-18 | 3,700 | 3,700 | 3,580 | 3,640 | 138,000 | 3,640 |
| 2000-10-17 | 3,880 | 3,900 | 3,600 | 3,760 | 156,800 | 3,760 |
| 2000-10-16 | 4,050 | 4,080 | 3,890 | 3,920 | 80,300 | 3,920 |
| 2000-10-13 | 3,710 | 3,900 | 3,700 | 3,900 | 79,800 | 3,900 |
| 2000-10-12 | 3,780 | 3,900 | 3,780 | 3,860 | 96,300 | 3,860 |
| 2000-10-11 | 3,950 | 3,950 | 3,820 | 3,930 | 156,800 | 3,930 |
| 2000-10-10 | 3,990 | 4,050 | 3,970 | 4,000 | 66,500 | 4,000 |
| 2000-10-06 | 4,110 | 4,130 | 4,050 | 4,060 | 121,000 | 4,060 |
| 2000-10-05 | 4,400 | 4,400 | 4,150 | 4,200 | 97,100 | 4,200 |
| 2000-10-04 | 4,340 | 4,460 | 4,310 | 4,310 | 60,700 | 4,310 |
| 2000-10-03 | 4,440 | 4,440 | 4,340 | 4,360 | 37,500 | 4,360 |
| 2000-10-02 | 4,470 | 4,470 | 4,350 | 4,440 | 59,800 | 4,440 |
| 2000-09-29 | 4,490 | 4,580 | 4,400 | 4,580 | 119,800 | 4,580 |
| 2000-09-28 | 4,450 | 4,490 | 4,400 | 4,410 | 75,600 | 4,410 |
| 2000-09-27 | 4,360 | 4,420 | 4,330 | 4,420 | 53,500 | 4,420 |
| 2000-09-26 | 4,550 | 4,600 | 4,390 | 4,470 | 87,900 | 4,470 |
| 2000-09-25 | 4,560 | 4,910 | 4,500 | 4,910 | 70,400 | 4,910 |
| 2000-09-22 | 4,590 | 4,600 | 4,500 | 4,550 | 67,800 | 4,550 |
| 2000-09-21 | 4,700 | 4,700 | 4,640 | 4,690 | 65,100 | 4,690 |
| 2000-09-20 | 4,620 | 4,690 | 4,600 | 4,680 | 101,200 | 4,680 |
| 2000-09-19 | 4,500 | 4,600 | 4,450 | 4,600 | 62,100 | 4,600 |
| 2000-09-18 | 4,580 | 4,620 | 4,460 | 4,570 | 49,700 | 4,570 |
| 2000-09-14 | 4,620 | 4,620 | 4,520 | 4,580 | 54,200 | 4,580 |
| 2000-09-13 | 4,530 | 4,570 | 4,460 | 4,470 | 94,000 | 4,470 |
| 2000-09-12 | 4,400 | 4,580 | 4,340 | 4,580 | 158,500 | 4,580 |
| 2000-09-11 | 4,610 | 4,630 | 4,430 | 4,450 | 156,900 | 4,450 |
| 2000-09-08 | 4,750 | 4,830 | 4,650 | 4,730 | 176,100 | 4,730 |
| 2000-09-07 | 4,890 | 4,900 | 4,760 | 4,850 | 89,500 | 4,850 |
| 2000-09-06 | 5,000 | 5,030 | 4,950 | 4,960 | 73,400 | 4,960 |
| 2000-09-05 | 5,170 | 5,180 | 5,000 | 5,050 | 196,400 | 5,050 |
| 2000-09-04 | 5,050 | 5,240 | 4,950 | 5,150 | 453,500 | 5,150 |
| 2000-09-01 | 5,140 | 5,170 | 5,000 | 5,050 | 317,900 | 5,050 |
| 2000-08-31 | 4,800 | 5,050 | 4,800 | 4,990 | 307,000 | 4,990 |
| 2000-08-30 | 4,910 | 4,930 | 4,750 | 4,750 | 95,700 | 4,750 |
| 2000-08-29 | 4,750 | 4,940 | 4,740 | 4,910 | 289,500 | 4,910 |
| 2000-08-28 | 4,800 | 4,800 | 4,650 | 4,740 | 140,100 | 4,740 |
| 2000-08-25 | 4,500 | 4,710 | 4,480 | 4,710 | 154,300 | 4,710 |
| 2000-08-24 | 4,500 | 4,550 | 4,430 | 4,470 | 149,500 | 4,470 |
| 2000-08-23 | 4,700 | 4,750 | 4,510 | 4,570 | 109,000 | 4,570 |
| 2000-08-22 | 4,650 | 4,700 | 4,450 | 4,690 | 91,300 | 4,690 |
| 2000-08-21 | 4,710 | 4,710 | 4,650 | 4,700 | 89,600 | 4,700 |
| 2000-08-18 | 4,650 | 4,750 | 4,590 | 4,700 | 332,300 | 4,700 |
| 2000-08-17 | 4,420 | 4,680 | 4,360 | 4,550 | 349,500 | 4,550 |
| 2000-08-16 | 4,250 | 4,450 | 4,210 | 4,410 | 233,500 | 4,410 |
| 2000-08-15 | 4,130 | 4,130 | 4,050 | 4,090 | 70,700 | 4,090 |
| 2000-08-14 | 3,970 | 4,120 | 3,970 | 4,030 | 75,700 | 4,030 |
| 2000-08-11 | 3,990 | 3,990 | 3,880 | 3,950 | 59,900 | 3,950 |
| 2000-08-10 | 3,770 | 4,030 | 3,770 | 3,970 | 108,200 | 3,970 |
| 2000-08-09 | 3,830 | 3,860 | 3,720 | 3,750 | 106,700 | 3,750 |
| 2000-08-08 | 3,980 | 4,000 | 3,800 | 3,820 | 62,700 | 3,820 |
| 2000-08-07 | 3,700 | 3,900 | 3,700 | 3,880 | 104,900 | 3,880 |
| 2000-08-04 | 3,960 | 4,000 | 3,710 | 3,750 | 183,600 | 3,750 |
| 2000-08-03 | 4,250 | 4,250 | 3,950 | 4,000 | 103,000 | 4,000 |
| 2000-08-02 | 4,160 | 4,200 | 4,120 | 4,200 | 104,900 | 4,200 |
| 2000-08-01 | 3,850 | 4,040 | 3,850 | 4,020 | 121,400 | 4,020 |
| 2000-07-31 | 3,490 | 3,820 | 3,420 | 3,780 | 153,300 | 3,780 |
| 2000-07-28 | 3,960 | 4,000 | 3,700 | 3,790 | 252,100 | 3,790 |
| 2000-07-27 | 4,270 | 4,270 | 4,130 | 4,160 | 100,700 | 4,160 |
| 2000-07-26 | 4,470 | 4,470 | 4,270 | 4,280 | 97,600 | 4,280 |
| 2000-07-25 | 4,330 | 4,450 | 4,330 | 4,440 | 51,500 | 4,440 |
| 2000-07-24 | 4,600 | 4,600 | 4,480 | 4,480 | 65,000 | 4,480 |
| 2000-07-21 | 4,650 | 4,810 | 4,600 | 4,630 | 112,000 | 4,630 |
| 2000-07-19 | 4,580 | 4,690 | 4,520 | 4,690 | 82,500 | 4,690 |
| 2000-07-18 | 4,700 | 4,700 | 4,550 | 4,600 | 137,600 | 4,600 |
| 2000-07-17 | 4,680 | 4,690 | 4,620 | 4,620 | 128,200 | 4,620 |
| 2000-07-14 | 4,500 | 4,710 | 4,500 | 4,580 | 204,900 | 4,580 |
| 2000-07-13 | 4,280 | 4,520 | 4,280 | 4,400 | 394,500 | 4,400 |
| 2000-07-12 | 4,700 | 4,840 | 4,650 | 4,680 | 273,900 | 4,680 |
| 2000-07-11 | 4,950 | 4,950 | 4,840 | 4,890 | 176,600 | 4,890 |
| 2000-07-10 | 5,150 | 5,200 | 5,000 | 5,000 | 189,500 | 5,000 |
| 2000-07-07 | 5,100 | 5,190 | 5,100 | 5,130 | 127,000 | 5,130 |
| 2000-07-06 | 5,240 | 5,250 | 5,070 | 5,080 | 144,600 | 5,080 |
| 2000-07-05 | 5,300 | 5,400 | 5,270 | 5,340 | 82,100 | 5,340 |
| 2000-07-04 | 5,420 | 5,500 | 5,240 | 5,300 | 205,200 | 5,300 |
| 2000-07-03 | 5,500 | 5,590 | 5,400 | 5,410 | 101,100 | 5,410 |
| 2000-06-30 | 5,640 | 5,640 | 5,420 | 5,500 | 82,700 | 5,500 |
| 2000-06-29 | 5,590 | 5,670 | 5,510 | 5,640 | 148,700 | 5,640 |
| 2000-06-28 | 5,600 | 5,630 | 5,500 | 5,510 | 91,200 | 5,510 |
| 2000-06-27 | 5,670 | 5,670 | 5,520 | 5,650 | 61,100 | 5,650 |
| 2000-06-26 | 5,700 | 5,700 | 5,550 | 5,570 | 45,700 | 5,570 |
| 2000-06-23 | 5,500 | 5,670 | 5,500 | 5,600 | 78,500 | 5,600 |
| 2000-06-22 | 5,820 | 5,830 | 5,650 | 5,690 | 120,000 | 5,690 |
| 2000-06-21 | 5,800 | 5,800 | 5,620 | 5,760 | 270,100 | 5,760 |
| 2000-06-20 | 5,740 | 5,740 | 5,570 | 5,600 | 180,600 | 5,600 |
| 2000-06-19 | 5,400 | 5,620 | 5,390 | 5,570 | 163,700 | 5,570 |
| 2000-06-16 | 5,350 | 5,400 | 5,260 | 5,380 | 79,500 | 5,380 |
| 2000-06-15 | 5,280 | 5,400 | 5,190 | 5,250 | 137,100 | 5,250 |
| 2000-06-14 | 5,550 | 5,550 | 5,200 | 5,380 | 113,300 | 5,380 |
| 2000-06-13 | 5,570 | 5,590 | 5,430 | 5,460 | 71,900 | 5,460 |
| 2000-06-12 | 5,730 | 5,740 | 5,450 | 5,570 | 111,000 | 5,570 |
| 2000-06-09 | 5,430 | 5,800 | 5,400 | 5,690 | 354,700 | 5,690 |
| 2000-06-08 | 5,430 | 5,470 | 5,360 | 5,430 | 129,600 | 5,430 |
| 2000-06-07 | 5,390 | 5,490 | 5,350 | 5,430 | 120,300 | 5,430 |
| 2000-06-06 | 5,440 | 5,450 | 5,340 | 5,400 | 148,700 | 5,400 |
| 2000-06-05 | 5,630 | 5,650 | 5,400 | 5,470 | 255,500 | 5,470 |
| 2000-06-02 | 5,700 | 5,760 | 5,420 | 5,530 | 422,800 | 5,530 |
| 2000-06-01 | 5,290 | 5,650 | 5,150 | 5,600 | 955,800 | 5,600 |
| 2000-05-31 | 5,320 | 5,330 | 5,160 | 5,300 | 611,900 | 5,300 |
| 2000-05-30 | 4,860 | 5,140 | 4,860 | 5,120 | 586,100 | 5,120 |
| 2000-05-29 | 4,790 | 4,990 | 4,740 | 4,810 | 285,900 | 4,810 |
| 2000-05-26 | 4,630 | 4,800 | 4,610 | 4,710 | 113,700 | 4,710 |
| 2000-05-25 | 4,690 | 4,740 | 4,620 | 4,680 | 88,300 | 4,680 |
| 2000-05-24 | 4,590 | 4,690 | 4,500 | 4,500 | 112,300 | 4,500 |
| 2000-05-23 | 4,550 | 4,800 | 4,550 | 4,740 | 129,100 | 4,740 |
| 2000-05-22 | 4,800 | 4,800 | 4,610 | 4,650 | 101,000 | 4,650 |
| 2000-05-19 | 4,680 | 4,900 | 4,600 | 4,900 | 127,400 | 4,900 |
| 2000-05-18 | 4,880 | 4,880 | 4,680 | 4,840 | 177,400 | 4,840 |
| 2000-05-17 | 4,860 | 4,980 | 4,810 | 4,900 | 434,300 | 4,900 |
| 2000-05-16 | 4,790 | 4,800 | 4,600 | 4,710 | 317,800 | 4,710 |
| 2000-05-15 | 4,580 | 4,840 | 4,500 | 4,770 | 566,500 | 4,770 |
| 2000-05-12 | 4,550 | 4,560 | 4,420 | 4,430 | 336,800 | 4,430 |
| 2000-05-11 | 4,110 | 4,600 | 4,110 | 4,300 | 769,200 | 4,300 |
| 2000-05-10 | 4,100 | 4,330 | 3,990 | 4,330 | 361,300 | 4,330 |
| 2000-05-09 | 4,110 | 4,250 | 4,100 | 4,110 | 125,200 | 4,110 |
| 2000-05-08 | 4,400 | 4,430 | 4,200 | 4,210 | 116,600 | 4,210 |
| 2000-05-02 | 4,340 | 4,420 | 4,190 | 4,370 | 286,900 | 4,370 |
| 2000-05-01 | 4,000 | 4,430 | 3,980 | 4,400 | 878,100 | 4,400 |
| 2000-04-28 | 3,710 | 4,040 | 3,710 | 3,970 | 296,100 | 3,970 |
| 2000-04-27 | 3,650 | 3,800 | 3,640 | 3,710 | 102,500 | 3,710 |
| 2000-04-26 | 3,700 | 3,700 | 3,650 | 3,660 | 39,600 | 3,660 |
| 2000-04-25 | 3,840 | 3,850 | 3,700 | 3,700 | 72,500 | 3,700 |
| 2000-04-24 | 3,860 | 3,880 | 3,750 | 3,750 | 81,400 | 3,750 |
| 2000-04-21 | 3,550 | 3,740 | 3,550 | 3,710 | 70,200 | 3,710 |
| 2000-04-20 | 3,500 | 3,550 | 3,400 | 3,500 | 96,800 | 3,500 |
| 2000-04-19 | 3,500 | 3,630 | 3,480 | 3,490 | 65,900 | 3,490 |
| 2000-04-18 | 3,580 | 3,600 | 3,400 | 3,430 | 78,500 | 3,430 |
| 2000-04-17 | 3,420 | 3,430 | 3,310 | 3,380 | 103,400 | 3,380 |
| 2000-04-14 | 3,760 | 3,950 | 3,730 | 3,810 | 75,900 | 3,810 |
| 2000-04-13 | 3,810 | 3,850 | 3,730 | 3,750 | 50,800 | 3,750 |
| 2000-04-12 | 3,930 | 3,980 | 3,850 | 3,900 | 65,300 | 3,900 |
| 2000-04-11 | 4,000 | 4,030 | 3,950 | 4,030 | 107,100 | 4,030 |
| 2000-04-10 | 4,000 | 4,040 | 3,900 | 3,920 | 106,500 | 3,920 |
| 2000-04-07 | 3,990 | 3,990 | 3,810 | 3,900 | 101,100 | 3,900 |
| 2000-04-06 | 3,850 | 3,880 | 3,700 | 3,740 | 84,400 | 3,740 |
| 2000-04-05 | 3,750 | 3,880 | 3,750 | 3,800 | 76,700 | 3,800 |
| 2000-04-04 | 4,000 | 4,050 | 3,850 | 3,900 | 123,200 | 3,900 |
| 2000-04-03 | 4,130 | 4,210 | 3,980 | 4,000 | 392,500 | 4,000 |
| 2000-03-31 | 3,760 | 4,130 | 3,740 | 4,130 | 523,500 | 4,130 |
| 2000-03-30 | 3,700 | 3,870 | 3,660 | 3,700 | 91,700 | 3,700 |
| 2000-03-29 | 3,450 | 3,740 | 3,450 | 3,620 | 75,300 | 3,620 |
| 2000-03-28 | 3,500 | 3,550 | 3,400 | 3,490 | 26,800 | 3,490 |
| 2000-03-27 | 3,600 | 3,600 | 3,300 | 3,500 | 114,100 | 3,500 |
| 2000-03-24 | 3,800 | 3,840 | 3,630 | 3,700 | 83,900 | 3,700 |
| 2000-03-23 | 3,800 | 3,850 | 3,730 | 3,760 | 99,300 | 3,760 |
| 2000-03-22 | 4,000 | 4,040 | 3,780 | 3,800 | 166,500 | 3,800 |
| 2000-03-21 | 3,930 | 4,040 | 3,870 | 3,920 | 297,300 | 3,920 |
| 2000-03-17 | 3,750 | 3,800 | 3,660 | 3,780 | 173,200 | 3,780 |
| 2000-03-16 | 3,390 | 3,500 | 3,340 | 3,500 | 109,000 | 3,500 |
| 2000-03-15 | 3,190 | 3,260 | 3,180 | 3,240 | 106,800 | 3,240 |
| 2000-03-14 | 3,030 | 3,280 | 3,030 | 3,140 | 188,500 | 3,140 |
| 2000-03-13 | 3,130 | 3,260 | 3,030 | 3,030 | 145,100 | 3,030 |
| 2000-03-10 | 3,700 | 3,770 | 3,500 | 3,530 | 137,500 | 3,530 |
| 2000-03-09 | 3,900 | 3,990 | 3,700 | 3,750 | 73,400 | 3,750 |
| 2000-03-08 | 3,650 | 3,980 | 3,650 | 3,820 | 75,400 | 3,820 |
| 2000-03-07 | 3,750 | 3,800 | 3,650 | 3,800 | 79,500 | 3,800 |
| 2000-03-06 | 4,100 | 4,140 | 3,810 | 3,850 | 114,500 | 3,850 |
| 2000-03-03 | 4,000 | 4,130 | 3,980 | 4,040 | 316,000 | 4,040 |
| 2000-03-02 | 3,790 | 4,090 | 3,650 | 4,060 | 476,200 | 4,060 |
| 2000-03-01 | 3,700 | 3,890 | 3,700 | 3,740 | 321,500 | 3,740 |
| 2000-02-29 | 3,650 | 3,770 | 3,550 | 3,740 | 279,800 | 3,740 |
| 2000-02-28 | 3,400 | 3,780 | 3,360 | 3,700 | 497,500 | 3,700 |
| 2000-02-25 | 3,220 | 3,480 | 3,170 | 3,440 | 564,100 | 3,440 |
| 2000-02-24 | 3,140 | 3,150 | 3,100 | 3,140 | 65,000 | 3,140 |
| 2000-02-23 | 3,150 | 3,150 | 3,050 | 3,080 | 61,700 | 3,080 |
| 2000-02-22 | 3,300 | 3,460 | 3,090 | 3,100 | 465,200 | 3,100 |
| 2000-02-21 | 3,140 | 3,320 | 3,060 | 3,240 | 447,600 | 3,240 |
| 2000-02-18 | 3,000 | 3,250 | 2,970 | 3,190 | 682,100 | 3,190 |
| 2000-02-17 | 2,900 | 2,970 | 2,880 | 2,965 | 70,400 | 2,965 |
| 2000-02-16 | 2,870 | 2,940 | 2,805 | 2,850 | 76,200 | 2,850 |
| 2000-02-15 | 3,050 | 3,150 | 2,850 | 2,865 | 243,400 | 2,865 |
| 2000-02-14 | 2,830 | 3,100 | 2,830 | 2,970 | 485,900 | 2,970 |
| 2000-02-10 | 2,780 | 2,800 | 2,715 | 2,770 | 49,300 | 2,770 |
| 2000-02-09 | 2,820 | 2,820 | 2,740 | 2,770 | 52,400 | 2,770 |
| 2000-02-08 | 2,800 | 2,830 | 2,750 | 2,795 | 48,300 | 2,795 |
| 2000-02-07 | 2,750 | 2,800 | 2,730 | 2,770 | 41,400 | 2,770 |
| 2000-02-04 | 2,900 | 2,900 | 2,710 | 2,750 | 60,200 | 2,750 |
| 2000-02-03 | 2,845 | 2,935 | 2,815 | 2,845 | 136,700 | 2,845 |
| 2000-02-02 | 2,800 | 2,850 | 2,700 | 2,830 | 89,900 | 2,830 |
| 2000-02-01 | 2,790 | 2,795 | 2,735 | 2,735 | 56,500 | 2,735 |
| 2000-01-31 | 2,750 | 2,800 | 2,700 | 2,800 | 39,800 | 2,800 |
| 2000-01-28 | 2,860 | 2,970 | 2,800 | 2,830 | 73,800 | 2,830 |
| 2000-01-27 | 2,700 | 2,835 | 2,680 | 2,820 | 64,700 | 2,820 |
| 2000-01-26 | 2,700 | 2,750 | 2,675 | 2,700 | 35,600 | 2,700 |
| 2000-01-25 | 2,715 | 2,740 | 2,675 | 2,680 | 45,900 | 2,680 |
| 2000-01-24 | 2,650 | 2,730 | 2,600 | 2,675 | 75,300 | 2,675 |
| 2000-01-21 | 2,600 | 2,610 | 2,540 | 2,590 | 91,500 | 2,590 |
| 2000-01-20 | 2,650 | 2,650 | 2,555 | 2,575 | 87,300 | 2,575 |
| 2000-01-19 | 2,715 | 2,715 | 2,650 | 2,655 | 51,300 | 2,655 |
| 2000-01-18 | 2,700 | 2,735 | 2,670 | 2,675 | 45,000 | 2,675 |
| 2000-01-17 | 2,705 | 2,790 | 2,665 | 2,780 | 47,100 | 2,780 |
| 2000-01-14 | 2,700 | 2,745 | 2,610 | 2,625 | 36,200 | 2,625 |
| 2000-01-13 | 2,755 | 2,775 | 2,685 | 2,745 | 45,300 | 2,745 |
| 2000-01-12 | 2,860 | 2,860 | 2,720 | 2,800 | 41,500 | 2,800 |
| 2000-01-11 | 2,730 | 2,900 | 2,720 | 2,860 | 85,000 | 2,860 |
| 2000-01-07 | 2,600 | 2,650 | 2,600 | 2,650 | 78,600 | 2,650 |
| 2000-01-06 | 2,920 | 2,920 | 2,660 | 2,710 | 85,100 | 2,710 |
| 2000-01-05 | 2,810 | 2,905 | 2,710 | 2,880 | 126,400 | 2,880 |
| 2000-01-04 | 3,100 | 3,200 | 3,010 | 3,070 | 168,100 | 3,070 |
分割・併合履歴 ： [1991-03-26]1株→1.15株 [1989-03-28]1株→1.25株
