6923 スタンレー電気(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 | 1,020 | 1,049 | 1,020 | 1,040 | 107,000 | 1,040 |
| 2000-12-28 | 1,034 | 1,048 | 1,012 | 1,039 | 233,000 | 1,039 |
| 2000-12-27 | 1,080 | 1,080 | 1,056 | 1,074 | 145,000 | 1,074 |
| 2000-12-26 | 1,070 | 1,090 | 1,025 | 1,051 | 218,000 | 1,051 |
| 2000-12-25 | 1,049 | 1,050 | 1,005 | 1,050 | 316,000 | 1,050 |
| 2000-12-22 | 1,040 | 1,047 | 987 | 990 | 745,000 | 990 |
| 2000-12-21 | 1,029 | 1,029 | 990 | 1,000 | 589,000 | 1,000 |
| 2000-12-20 | 1,098 | 1,130 | 1,068 | 1,069 | 535,000 | 1,069 |
| 2000-12-19 | 1,106 | 1,140 | 1,100 | 1,102 | 334,000 | 1,102 |
| 2000-12-18 | 1,119 | 1,119 | 1,088 | 1,103 | 370,000 | 1,103 |
| 2000-12-15 | 1,144 | 1,164 | 1,142 | 1,142 | 428,000 | 1,142 |
| 2000-12-14 | 1,194 | 1,200 | 1,180 | 1,184 | 286,000 | 1,184 |
| 2000-12-13 | 1,227 | 1,232 | 1,207 | 1,214 | 661,000 | 1,214 |
| 2000-12-12 | 1,252 | 1,264 | 1,240 | 1,247 | 349,000 | 1,247 |
| 2000-12-11 | 1,244 | 1,275 | 1,244 | 1,252 | 239,000 | 1,252 |
| 2000-12-08 | 1,260 | 1,295 | 1,250 | 1,262 | 377,000 | 1,262 |
| 2000-12-07 | 1,299 | 1,300 | 1,280 | 1,300 | 291,000 | 1,300 |
| 2000-12-06 | 1,286 | 1,305 | 1,260 | 1,305 | 551,000 | 1,305 |
| 2000-12-05 | 1,259 | 1,270 | 1,231 | 1,266 | 149,000 | 1,266 |
| 2000-12-04 | 1,270 | 1,280 | 1,265 | 1,265 | 158,000 | 1,265 |
| 2000-12-01 | 1,240 | 1,270 | 1,240 | 1,265 | 291,000 | 1,265 |
| 2000-11-30 | 1,267 | 1,267 | 1,240 | 1,265 | 240,000 | 1,265 |
| 2000-11-29 | 1,220 | 1,272 | 1,220 | 1,268 | 245,000 | 1,268 |
| 2000-11-28 | 1,265 | 1,278 | 1,239 | 1,260 | 272,000 | 1,260 |
| 2000-11-27 | 1,234 | 1,269 | 1,229 | 1,255 | 446,000 | 1,255 |
| 2000-11-24 | 1,237 | 1,257 | 1,232 | 1,240 | 263,000 | 1,240 |
| 2000-11-22 | 1,220 | 1,245 | 1,216 | 1,233 | 164,000 | 1,233 |
| 2000-11-21 | 1,240 | 1,257 | 1,221 | 1,240 | 403,000 | 1,240 |
| 2000-11-20 | 1,260 | 1,260 | 1,240 | 1,240 | 229,000 | 1,240 |
| 2000-11-17 | 1,250 | 1,275 | 1,250 | 1,260 | 274,000 | 1,260 |
| 2000-11-16 | 1,280 | 1,289 | 1,267 | 1,275 | 365,000 | 1,275 |
| 2000-11-15 | 1,302 | 1,320 | 1,296 | 1,300 | 511,000 | 1,300 |
| 2000-11-14 | 1,240 | 1,268 | 1,220 | 1,262 | 319,000 | 1,262 |
| 2000-11-13 | 1,252 | 1,265 | 1,248 | 1,260 | 631,000 | 1,260 |
| 2000-11-10 | 1,312 | 1,335 | 1,300 | 1,310 | 1,407,000 | 1,310 |
| 2000-11-09 | 1,280 | 1,318 | 1,275 | 1,309 | 559,000 | 1,309 |
| 2000-11-08 | 1,300 | 1,310 | 1,285 | 1,310 | 350,000 | 1,310 |
| 2000-11-07 | 1,295 | 1,305 | 1,280 | 1,301 | 644,000 | 1,301 |
| 2000-11-06 | 1,215 | 1,270 | 1,201 | 1,255 | 373,000 | 1,255 |
| 2000-11-02 | 1,199 | 1,199 | 1,170 | 1,195 | 270,000 | 1,195 |
| 2000-11-01 | 1,150 | 1,200 | 1,145 | 1,200 | 498,000 | 1,200 |
| 2000-10-31 | 1,130 | 1,140 | 1,100 | 1,130 | 503,000 | 1,130 |
| 2000-10-30 | 1,170 | 1,194 | 1,165 | 1,170 | 434,000 | 1,170 |
| 2000-10-27 | 1,237 | 1,260 | 1,210 | 1,210 | 197,000 | 1,210 |
| 2000-10-26 | 1,210 | 1,228 | 1,196 | 1,228 | 353,000 | 1,228 |
| 2000-10-25 | 1,271 | 1,271 | 1,226 | 1,237 | 361,000 | 1,237 |
| 2000-10-24 | 1,265 | 1,282 | 1,265 | 1,271 | 382,000 | 1,271 |
| 2000-10-23 | 1,299 | 1,310 | 1,270 | 1,285 | 313,000 | 1,285 |
| 2000-10-20 | 1,301 | 1,320 | 1,301 | 1,305 | 261,000 | 1,305 |
| 2000-10-19 | 1,280 | 1,300 | 1,275 | 1,286 | 244,000 | 1,286 |
| 2000-10-18 | 1,266 | 1,283 | 1,266 | 1,276 | 337,000 | 1,276 |
| 2000-10-17 | 1,310 | 1,326 | 1,296 | 1,297 | 466,000 | 1,297 |
| 2000-10-16 | 1,290 | 1,314 | 1,290 | 1,301 | 409,000 | 1,301 |
| 2000-10-13 | 1,257 | 1,290 | 1,230 | 1,270 | 586,000 | 1,270 |
| 2000-10-12 | 1,265 | 1,288 | 1,256 | 1,277 | 566,000 | 1,277 |
| 2000-10-11 | 1,310 | 1,315 | 1,280 | 1,290 | 441,000 | 1,290 |
| 2000-10-10 | 1,273 | 1,304 | 1,266 | 1,300 | 412,000 | 1,300 |
| 2000-10-06 | 1,310 | 1,320 | 1,303 | 1,313 | 375,000 | 1,313 |
| 2000-10-05 | 1,349 | 1,356 | 1,318 | 1,330 | 539,000 | 1,330 |
| 2000-10-04 | 1,314 | 1,357 | 1,314 | 1,350 | 1,385,000 | 1,350 |
| 2000-10-03 | 1,330 | 1,330 | 1,310 | 1,330 | 482,000 | 1,330 |
| 2000-10-02 | 1,310 | 1,330 | 1,281 | 1,330 | 621,000 | 1,330 |
| 2000-09-29 | 1,290 | 1,321 | 1,276 | 1,308 | 1,214,000 | 1,308 |
| 2000-09-28 | 1,277 | 1,288 | 1,270 | 1,270 | 610,000 | 1,270 |
| 2000-09-27 | 1,261 | 1,283 | 1,250 | 1,277 | 598,000 | 1,277 |
| 2000-09-26 | 1,264 | 1,280 | 1,264 | 1,276 | 308,000 | 1,276 |
| 2000-09-25 | 1,288 | 1,289 | 1,265 | 1,265 | 571,000 | 1,265 |
| 2000-09-22 | 1,254 | 1,295 | 1,232 | 1,265 | 2,217,000 | 1,265 |
| 2000-09-21 | 1,245 | 1,265 | 1,231 | 1,253 | 836,000 | 1,253 |
| 2000-09-20 | 1,232 | 1,255 | 1,230 | 1,248 | 748,000 | 1,248 |
| 2000-09-19 | 1,200 | 1,233 | 1,187 | 1,233 | 516,000 | 1,233 |
| 2000-09-18 | 1,210 | 1,235 | 1,199 | 1,235 | 339,000 | 1,235 |
| 2000-09-14 | 1,265 | 1,265 | 1,228 | 1,235 | 424,000 | 1,235 |
| 2000-09-13 | 1,229 | 1,270 | 1,210 | 1,245 | 577,000 | 1,245 |
| 2000-09-12 | 1,194 | 1,214 | 1,185 | 1,211 | 323,000 | 1,211 |
| 2000-09-11 | 1,215 | 1,225 | 1,181 | 1,206 | 224,000 | 1,206 |
| 2000-09-08 | 1,209 | 1,255 | 1,207 | 1,255 | 594,000 | 1,255 |
| 2000-09-07 | 1,215 | 1,215 | 1,172 | 1,173 | 486,000 | 1,173 |
| 2000-09-06 | 1,222 | 1,246 | 1,218 | 1,219 | 367,000 | 1,219 |
| 2000-09-05 | 1,215 | 1,235 | 1,214 | 1,228 | 234,000 | 1,228 |
| 2000-09-04 | 1,231 | 1,249 | 1,220 | 1,235 | 308,000 | 1,235 |
| 2000-09-01 | 1,275 | 1,285 | 1,221 | 1,249 | 660,000 | 1,249 |
| 2000-08-31 | 1,261 | 1,290 | 1,260 | 1,290 | 501,000 | 1,290 |
| 2000-08-30 | 1,300 | 1,335 | 1,280 | 1,281 | 2,557,000 | 1,281 |
| 2000-08-29 | 1,230 | 1,305 | 1,230 | 1,270 | 3,395,000 | 1,270 |
| 2000-08-28 | 1,225 | 1,229 | 1,191 | 1,200 | 533,000 | 1,200 |
| 2000-08-25 | 1,200 | 1,230 | 1,196 | 1,210 | 1,894,000 | 1,210 |
| 2000-08-24 | 1,152 | 1,170 | 1,152 | 1,165 | 195,000 | 1,165 |
| 2000-08-23 | 1,169 | 1,172 | 1,146 | 1,150 | 251,000 | 1,150 |
| 2000-08-22 | 1,135 | 1,149 | 1,125 | 1,149 | 154,000 | 1,149 |
| 2000-08-21 | 1,170 | 1,170 | 1,136 | 1,136 | 96,000 | 1,136 |
| 2000-08-18 | 1,176 | 1,179 | 1,151 | 1,165 | 110,000 | 1,165 |
| 2000-08-17 | 1,182 | 1,193 | 1,155 | 1,170 | 685,000 | 1,170 |
| 2000-08-16 | 1,160 | 1,188 | 1,140 | 1,180 | 543,000 | 1,180 |
| 2000-08-15 | 1,121 | 1,165 | 1,120 | 1,165 | 684,000 | 1,165 |
| 2000-08-14 | 1,148 | 1,149 | 1,100 | 1,118 | 359,000 | 1,118 |
| 2000-08-11 | 1,100 | 1,142 | 1,100 | 1,140 | 496,000 | 1,140 |
| 2000-08-10 | 1,090 | 1,112 | 1,070 | 1,100 | 663,000 | 1,100 |
| 2000-08-09 | 1,079 | 1,100 | 1,070 | 1,100 | 542,000 | 1,100 |
| 2000-08-08 | 1,054 | 1,170 | 1,015 | 1,080 | 395,000 | 1,080 |
| 2000-08-07 | 1,020 | 1,043 | 1,010 | 1,025 | 357,000 | 1,025 |
| 2000-08-04 | 1,015 | 1,029 | 995 | 1,000 | 1,086,000 | 1,000 |
| 2000-08-03 | 1,100 | 1,120 | 1,031 | 1,044 | 408,000 | 1,044 |
| 2000-08-02 | 1,066 | 1,100 | 1,066 | 1,100 | 619,000 | 1,100 |
| 2000-08-01 | 1,003 | 1,066 | 1,003 | 1,065 | 691,000 | 1,065 |
| 2000-07-31 | 950 | 997 | 950 | 993 | 657,000 | 993 |
| 2000-07-28 | 1,070 | 1,074 | 1,014 | 1,031 | 441,000 | 1,031 |
| 2000-07-27 | 1,102 | 1,110 | 1,085 | 1,110 | 561,000 | 1,110 |
| 2000-07-26 | 1,149 | 1,149 | 1,106 | 1,106 | 243,000 | 1,106 |
| 2000-07-25 | 1,065 | 1,140 | 1,060 | 1,140 | 458,000 | 1,140 |
| 2000-07-24 | 1,100 | 1,120 | 1,070 | 1,105 | 532,000 | 1,105 |
| 2000-07-21 | 1,166 | 1,181 | 1,131 | 1,142 | 316,000 | 1,142 |
| 2000-07-19 | 1,150 | 1,198 | 1,145 | 1,182 | 512,000 | 1,182 |
| 2000-07-18 | 1,218 | 1,218 | 1,155 | 1,190 | 804,000 | 1,190 |
| 2000-07-17 | 1,190 | 1,225 | 1,190 | 1,200 | 1,081,000 | 1,200 |
| 2000-07-14 | 1,149 | 1,193 | 1,149 | 1,166 | 679,000 | 1,166 |
| 2000-07-13 | 1,166 | 1,179 | 1,141 | 1,149 | 380,000 | 1,149 |
| 2000-07-12 | 1,167 | 1,208 | 1,167 | 1,198 | 651,000 | 1,198 |
| 2000-07-11 | 1,155 | 1,180 | 1,151 | 1,158 | 843,000 | 1,158 |
| 2000-07-10 | 1,181 | 1,210 | 1,179 | 1,195 | 355,000 | 1,195 |
| 2000-07-07 | 1,180 | 1,189 | 1,150 | 1,170 | 893,000 | 1,170 |
| 2000-07-06 | 1,230 | 1,230 | 1,182 | 1,200 | 1,242,000 | 1,200 |
| 2000-07-05 | 1,230 | 1,237 | 1,197 | 1,230 | 1,944,000 | 1,230 |
| 2000-07-04 | 1,220 | 1,242 | 1,205 | 1,220 | 3,707,000 | 1,220 |
| 2000-07-03 | 1,146 | 1,214 | 1,135 | 1,201 | 3,114,000 | 1,201 |
| 2000-06-30 | 1,125 | 1,148 | 1,116 | 1,148 | 686,000 | 1,148 |
| 2000-06-29 | 1,105 | 1,169 | 1,105 | 1,165 | 1,196,000 | 1,165 |
| 2000-06-28 | 1,130 | 1,141 | 1,115 | 1,125 | 564,000 | 1,125 |
| 2000-06-27 | 1,086 | 1,135 | 1,085 | 1,130 | 629,000 | 1,130 |
| 2000-06-26 | 1,100 | 1,100 | 1,083 | 1,100 | 343,000 | 1,100 |
| 2000-06-23 | 1,120 | 1,120 | 1,095 | 1,100 | 762,000 | 1,100 |
| 2000-06-22 | 1,100 | 1,155 | 1,093 | 1,125 | 1,008,000 | 1,125 |
| 2000-06-21 | 1,180 | 1,180 | 1,120 | 1,126 | 1,579,000 | 1,126 |
| 2000-06-20 | 1,159 | 1,194 | 1,150 | 1,185 | 3,358,000 | 1,185 |
| 2000-06-19 | 1,072 | 1,090 | 1,069 | 1,080 | 1,136,000 | 1,080 |
| 2000-06-16 | 1,092 | 1,112 | 1,091 | 1,112 | 842,000 | 1,112 |
| 2000-06-15 | 1,135 | 1,135 | 1,075 | 1,112 | 1,315,000 | 1,112 |
| 2000-06-14 | 1,114 | 1,160 | 1,105 | 1,145 | 2,082,000 | 1,145 |
| 2000-06-13 | 1,154 | 1,159 | 1,097 | 1,114 | 1,766,000 | 1,114 |
| 2000-06-12 | 1,140 | 1,200 | 1,110 | 1,174 | 3,257,000 | 1,174 |
| 2000-06-09 | 1,051 | 1,120 | 1,041 | 1,107 | 1,991,000 | 1,107 |
| 2000-06-08 | 1,070 | 1,074 | 1,018 | 1,031 | 814,000 | 1,031 |
| 2000-06-07 | 1,032 | 1,085 | 1,029 | 1,066 | 2,092,000 | 1,066 |
| 2000-06-06 | 981 | 1,033 | 981 | 1,032 | 975,000 | 1,032 |
| 2000-06-05 | 1,039 | 1,050 | 993 | 1,000 | 2,043,000 | 1,000 |
| 2000-06-02 | 1,000 | 1,027 | 990 | 1,005 | 4,382,000 | 1,005 |
| 2000-06-01 | 930 | 991 | 910 | 979 | 4,658,000 | 979 |
| 2000-05-31 | 895 | 924 | 895 | 920 | 1,578,000 | 920 |
| 2000-05-30 | 900 | 910 | 886 | 890 | 950,000 | 890 |
| 2000-05-29 | 901 | 903 | 888 | 903 | 704,000 | 903 |
| 2000-05-26 | 885 | 905 | 872 | 905 | 1,439,000 | 905 |
| 2000-05-25 | 879 | 903 | 869 | 895 | 3,331,000 | 895 |
| 2000-05-24 | 795 | 841 | 795 | 829 | 861,000 | 829 |
| 2000-05-23 | 798 | 828 | 798 | 818 | 1,082,000 | 818 |
| 2000-05-22 | 848 | 850 | 825 | 828 | 502,000 | 828 |
| 2000-05-19 | 849 | 874 | 841 | 856 | 504,000 | 856 |
| 2000-05-18 | 878 | 879 | 836 | 858 | 887,000 | 858 |
| 2000-05-17 | 865 | 883 | 860 | 879 | 2,628,000 | 879 |
| 2000-05-16 | 830 | 835 | 821 | 832 | 454,000 | 832 |
| 2000-05-15 | 824 | 830 | 821 | 828 | 558,000 | 828 |
| 2000-05-12 | 857 | 864 | 823 | 834 | 971,000 | 834 |
| 2000-05-11 | 835 | 845 | 812 | 837 | 904,000 | 837 |
| 2000-05-10 | 840 | 860 | 835 | 857 | 585,000 | 857 |
| 2000-05-09 | 849 | 879 | 849 | 860 | 1,373,000 | 860 |
| 2000-05-08 | 855 | 869 | 845 | 869 | 1,327,000 | 869 |
| 2000-05-02 | 855 | 875 | 809 | 839 | 2,021,000 | 839 |
| 2000-05-01 | 834 | 850 | 812 | 850 | 1,412,000 | 850 |
| 2000-04-28 | 818 | 845 | 812 | 825 | 1,968,000 | 825 |
| 2000-04-27 | 796 | 827 | 796 | 810 | 1,560,000 | 810 |
| 2000-04-26 | 790 | 795 | 775 | 785 | 336,000 | 785 |
| 2000-04-25 | 800 | 808 | 790 | 790 | 391,000 | 790 |
| 2000-04-24 | 792 | 795 | 784 | 794 | 338,000 | 794 |
| 2000-04-21 | 804 | 820 | 785 | 792 | 907,000 | 792 |
| 2000-04-20 | 801 | 818 | 793 | 807 | 1,707,000 | 807 |
| 2000-04-19 | 750 | 770 | 740 | 750 | 922,000 | 750 |
| 2000-04-18 | 740 | 750 | 716 | 740 | 515,000 | 740 |
| 2000-04-17 | 720 | 740 | 700 | 711 | 781,000 | 711 |
| 2000-04-14 | 776 | 814 | 758 | 800 | 963,000 | 800 |
| 2000-04-13 | 792 | 797 | 776 | 786 | 737,000 | 786 |
| 2000-04-12 | 799 | 829 | 790 | 822 | 3,495,000 | 822 |
| 2000-04-11 | 773 | 800 | 766 | 789 | 978,000 | 789 |
| 2000-04-10 | 749 | 780 | 742 | 778 | 714,000 | 778 |
| 2000-04-07 | 761 | 761 | 741 | 749 | 574,000 | 749 |
| 2000-04-06 | 770 | 775 | 750 | 761 | 513,000 | 761 |
| 2000-04-05 | 779 | 780 | 760 | 780 | 466,000 | 780 |
| 2000-04-04 | 780 | 807 | 760 | 784 | 1,404,000 | 784 |
| 2000-04-03 | 730 | 780 | 717 | 780 | 1,086,000 | 780 |
| 2000-03-31 | 755 | 755 | 725 | 734 | 287,000 | 734 |
| 2000-03-30 | 750 | 763 | 741 | 745 | 301,000 | 745 |
| 2000-03-29 | 730 | 756 | 729 | 749 | 434,000 | 749 |
| 2000-03-28 | 731 | 731 | 711 | 728 | 188,000 | 728 |
| 2000-03-27 | 731 | 749 | 701 | 726 | 429,000 | 726 |
| 2000-03-24 | 760 | 760 | 700 | 721 | 1,323,000 | 721 |
| 2000-03-23 | 767 | 774 | 745 | 755 | 741,000 | 755 |
| 2000-03-22 | 760 | 775 | 750 | 763 | 765,000 | 763 |
| 2000-03-21 | 780 | 780 | 760 | 760 | 428,000 | 760 |
| 2000-03-17 | 779 | 779 | 760 | 775 | 642,000 | 775 |
| 2000-03-16 | 750 | 760 | 725 | 759 | 614,000 | 759 |
| 2000-03-15 | 700 | 740 | 690 | 739 | 717,000 | 739 |
| 2000-03-14 | 680 | 699 | 668 | 680 | 761,000 | 680 |
| 2000-03-13 | 745 | 746 | 658 | 680 | 934,000 | 680 |
| 2000-03-10 | 769 | 785 | 750 | 756 | 922,000 | 756 |
| 2000-03-09 | 794 | 801 | 748 | 749 | 1,200,000 | 749 |
| 2000-03-08 | 710 | 784 | 710 | 783 | 1,728,000 | 783 |
| 2000-03-07 | 750 | 751 | 718 | 740 | 889,000 | 740 |
| 2000-03-06 | 794 | 799 | 760 | 770 | 691,000 | 770 |
| 2000-03-03 | 812 | 812 | 771 | 778 | 885,000 | 778 |
| 2000-03-02 | 823 | 829 | 796 | 802 | 782,000 | 802 |
| 2000-03-01 | 858 | 858 | 801 | 829 | 2,510,000 | 829 |
| 2000-02-29 | 787 | 848 | 759 | 848 | 3,185,000 | 848 |
| 2000-02-28 | 793 | 794 | 760 | 771 | 1,532,000 | 771 |
| 2000-02-25 | 778 | 810 | 759 | 784 | 6,003,000 | 784 |
| 2000-02-24 | 694 | 784 | 680 | 784 | 8,546,000 | 784 |
| 2000-02-23 | 671 | 685 | 661 | 684 | 1,032,000 | 684 |
| 2000-02-22 | 668 | 675 | 651 | 661 | 594,000 | 661 |
| 2000-02-21 | 656 | 667 | 646 | 665 | 1,143,000 | 665 |
| 2000-02-18 | 688 | 688 | 660 | 666 | 703,000 | 666 |
| 2000-02-17 | 695 | 706 | 674 | 688 | 1,978,000 | 688 |
| 2000-02-16 | 699 | 704 | 669 | 685 | 2,202,000 | 685 |
| 2000-02-15 | 646 | 726 | 646 | 699 | 5,065,000 | 699 |
| 2000-02-14 | 627 | 640 | 627 | 640 | 344,000 | 640 |
| 2000-02-10 | 657 | 657 | 637 | 640 | 391,000 | 640 |
| 2000-02-09 | 665 | 671 | 656 | 657 | 1,879,000 | 657 |
| 2000-02-08 | 649 | 663 | 640 | 651 | 2,101,000 | 651 |
| 2000-02-07 | 632 | 644 | 623 | 639 | 1,607,000 | 639 |
| 2000-02-04 | 588 | 628 | 587 | 612 | 702,000 | 612 |
| 2000-02-03 | 608 | 612 | 592 | 597 | 437,000 | 597 |
| 2000-02-02 | 588 | 610 | 585 | 604 | 957,000 | 604 |
| 2000-02-01 | 577 | 593 | 572 | 581 | 359,000 | 581 |
| 2000-01-31 | 577 | 578 | 566 | 566 | 143,000 | 566 |
| 2000-01-28 | 577 | 594 | 571 | 572 | 385,000 | 572 |
| 2000-01-27 | 571 | 571 | 556 | 566 | 178,000 | 566 |
| 2000-01-26 | 570 | 578 | 570 | 574 | 340,000 | 574 |
| 2000-01-25 | 560 | 588 | 558 | 567 | 633,000 | 567 |
| 2000-01-24 | 540 | 569 | 535 | 565 | 431,000 | 565 |
| 2000-01-21 | 542 | 548 | 530 | 540 | 178,000 | 540 |
| 2000-01-20 | 557 | 557 | 546 | 552 | 276,000 | 552 |
| 2000-01-19 | 570 | 570 | 553 | 556 | 316,000 | 556 |
| 2000-01-18 | 556 | 570 | 535 | 570 | 645,000 | 570 |
| 2000-01-17 | 539 | 553 | 535 | 549 | 641,000 | 549 |
| 2000-01-14 | 512 | 540 | 510 | 520 | 432,000 | 520 |
| 2000-01-13 | 510 | 520 | 510 | 511 | 164,000 | 511 |
| 2000-01-12 | 515 | 519 | 506 | 508 | 163,000 | 508 |
| 2000-01-11 | 525 | 533 | 515 | 525 | 96,000 | 525 |
| 2000-01-07 | 525 | 535 | 515 | 521 | 269,000 | 521 |
| 2000-01-06 | 515 | 531 | 505 | 515 | 427,000 | 515 |
| 2000-01-05 | 496 | 513 | 496 | 513 | 199,000 | 513 |
| 2000-01-04 | 505 | 505 | 498 | 498 | 178,000 | 498 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
