6952 カシオ計算機(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 | 988 | 988 | 965 | 965 | 325,000 | 965 |
| 2000-12-28 | 938 | 968 | 936 | 968 | 406,000 | 968 |
| 2000-12-27 | 952 | 952 | 924 | 938 | 313,000 | 938 |
| 2000-12-26 | 934 | 947 | 929 | 947 | 261,000 | 947 |
| 2000-12-25 | 915 | 938 | 915 | 938 | 339,000 | 938 |
| 2000-12-22 | 865 | 910 | 856 | 890 | 574,000 | 890 |
| 2000-12-21 | 870 | 870 | 851 | 855 | 738,000 | 855 |
| 2000-12-20 | 894 | 894 | 866 | 884 | 669,000 | 884 |
| 2000-12-19 | 934 | 934 | 900 | 904 | 559,000 | 904 |
| 2000-12-18 | 950 | 955 | 933 | 935 | 480,000 | 935 |
| 2000-12-15 | 976 | 976 | 954 | 955 | 279,000 | 955 |
| 2000-12-14 | 987 | 990 | 951 | 966 | 363,000 | 966 |
| 2000-12-13 | 981 | 998 | 976 | 983 | 349,000 | 983 |
| 2000-12-12 | 986 | 990 | 976 | 980 | 370,000 | 980 |
| 2000-12-11 | 995 | 995 | 966 | 976 | 424,000 | 976 |
| 2000-12-08 | 970 | 976 | 953 | 965 | 2,648,000 | 965 |
| 2000-12-07 | 989 | 992 | 978 | 990 | 309,000 | 990 |
| 2000-12-06 | 1,002 | 1,009 | 983 | 999 | 509,000 | 999 |
| 2000-12-05 | 1,002 | 1,010 | 972 | 983 | 687,000 | 983 |
| 2000-12-04 | 1,000 | 1,011 | 996 | 1,002 | 458,000 | 1,002 |
| 2000-12-01 | 1,000 | 1,010 | 985 | 985 | 629,000 | 985 |
| 2000-11-30 | 1,000 | 1,010 | 990 | 1,010 | 463,000 | 1,010 |
| 2000-11-29 | 1,025 | 1,025 | 1,003 | 1,010 | 383,000 | 1,010 |
| 2000-11-28 | 1,040 | 1,040 | 1,005 | 1,018 | 544,000 | 1,018 |
| 2000-11-27 | 1,034 | 1,046 | 1,017 | 1,039 | 482,000 | 1,039 |
| 2000-11-24 | 1,000 | 1,020 | 991 | 994 | 334,000 | 994 |
| 2000-11-22 | 989 | 1,010 | 982 | 1,000 | 588,000 | 1,000 |
| 2000-11-21 | 994 | 998 | 977 | 995 | 853,000 | 995 |
| 2000-11-20 | 1,015 | 1,015 | 970 | 995 | 1,092,000 | 995 |
| 2000-11-17 | 1,050 | 1,050 | 1,015 | 1,035 | 737,000 | 1,035 |
| 2000-11-16 | 1,069 | 1,073 | 1,054 | 1,058 | 669,000 | 1,058 |
| 2000-11-15 | 1,091 | 1,100 | 1,066 | 1,074 | 657,000 | 1,074 |
| 2000-11-14 | 1,090 | 1,090 | 1,072 | 1,077 | 551,000 | 1,077 |
| 2000-11-13 | 1,095 | 1,095 | 1,072 | 1,093 | 653,000 | 1,093 |
| 2000-11-10 | 1,130 | 1,167 | 1,129 | 1,135 | 877,000 | 1,135 |
| 2000-11-09 | 1,178 | 1,185 | 1,126 | 1,149 | 505,000 | 1,149 |
| 2000-11-08 | 1,172 | 1,210 | 1,166 | 1,198 | 386,000 | 1,198 |
| 2000-11-07 | 1,200 | 1,209 | 1,178 | 1,192 | 483,000 | 1,192 |
| 2000-11-06 | 1,170 | 1,200 | 1,151 | 1,200 | 533,000 | 1,200 |
| 2000-11-02 | 1,160 | 1,185 | 1,160 | 1,176 | 570,000 | 1,176 |
| 2000-11-01 | 1,100 | 1,158 | 1,100 | 1,150 | 550,000 | 1,150 |
| 2000-10-31 | 1,134 | 1,134 | 1,085 | 1,100 | 345,000 | 1,100 |
| 2000-10-30 | 1,113 | 1,125 | 1,097 | 1,120 | 576,000 | 1,120 |
| 2000-10-27 | 1,110 | 1,140 | 1,060 | 1,060 | 659,000 | 1,060 |
| 2000-10-26 | 1,080 | 1,100 | 1,055 | 1,099 | 405,000 | 1,099 |
| 2000-10-25 | 1,114 | 1,114 | 1,081 | 1,095 | 250,000 | 1,095 |
| 2000-10-24 | 1,091 | 1,140 | 1,082 | 1,114 | 566,000 | 1,114 |
| 2000-10-23 | 1,115 | 1,115 | 1,095 | 1,098 | 472,000 | 1,098 |
| 2000-10-20 | 1,120 | 1,125 | 1,106 | 1,111 | 719,000 | 1,111 |
| 2000-10-19 | 1,110 | 1,122 | 1,081 | 1,100 | 507,000 | 1,100 |
| 2000-10-18 | 1,130 | 1,138 | 1,105 | 1,105 | 500,000 | 1,105 |
| 2000-10-17 | 1,162 | 1,163 | 1,138 | 1,138 | 432,000 | 1,138 |
| 2000-10-16 | 1,164 | 1,192 | 1,150 | 1,192 | 399,000 | 1,192 |
| 2000-10-13 | 1,108 | 1,150 | 1,103 | 1,147 | 1,128,000 | 1,147 |
| 2000-10-12 | 1,160 | 1,174 | 1,131 | 1,133 | 939,000 | 1,133 |
| 2000-10-11 | 1,219 | 1,219 | 1,168 | 1,180 | 505,000 | 1,180 |
| 2000-10-10 | 1,212 | 1,222 | 1,209 | 1,219 | 361,000 | 1,219 |
| 2000-10-06 | 1,229 | 1,248 | 1,220 | 1,232 | 459,000 | 1,232 |
| 2000-10-05 | 1,260 | 1,267 | 1,240 | 1,249 | 219,000 | 1,249 |
| 2000-10-04 | 1,250 | 1,279 | 1,246 | 1,273 | 341,000 | 1,273 |
| 2000-10-03 | 1,256 | 1,280 | 1,250 | 1,266 | 512,000 | 1,266 |
| 2000-10-02 | 1,220 | 1,244 | 1,208 | 1,244 | 534,000 | 1,244 |
| 2000-09-29 | 1,238 | 1,260 | 1,220 | 1,260 | 785,000 | 1,260 |
| 2000-09-28 | 1,232 | 1,250 | 1,215 | 1,218 | 352,000 | 1,218 |
| 2000-09-27 | 1,238 | 1,249 | 1,211 | 1,230 | 429,000 | 1,230 |
| 2000-09-26 | 1,240 | 1,249 | 1,220 | 1,225 | 360,000 | 1,225 |
| 2000-09-25 | 1,230 | 1,265 | 1,230 | 1,260 | 449,000 | 1,260 |
| 2000-09-22 | 1,225 | 1,242 | 1,225 | 1,240 | 447,000 | 1,240 |
| 2000-09-21 | 1,284 | 1,297 | 1,269 | 1,285 | 837,000 | 1,285 |
| 2000-09-20 | 1,247 | 1,270 | 1,236 | 1,269 | 607,000 | 1,269 |
| 2000-09-19 | 1,235 | 1,248 | 1,190 | 1,248 | 426,000 | 1,248 |
| 2000-09-18 | 1,230 | 1,250 | 1,216 | 1,248 | 329,000 | 1,248 |
| 2000-09-14 | 1,240 | 1,265 | 1,240 | 1,251 | 409,000 | 1,251 |
| 2000-09-13 | 1,233 | 1,245 | 1,229 | 1,242 | 269,000 | 1,242 |
| 2000-09-12 | 1,234 | 1,242 | 1,225 | 1,239 | 363,000 | 1,239 |
| 2000-09-11 | 1,221 | 1,241 | 1,202 | 1,214 | 394,000 | 1,214 |
| 2000-09-08 | 1,256 | 1,280 | 1,235 | 1,280 | 1,578,000 | 1,280 |
| 2000-09-07 | 1,183 | 1,254 | 1,171 | 1,252 | 640,000 | 1,252 |
| 2000-09-06 | 1,205 | 1,209 | 1,190 | 1,195 | 452,000 | 1,195 |
| 2000-09-05 | 1,215 | 1,233 | 1,193 | 1,225 | 515,000 | 1,225 |
| 2000-09-04 | 1,230 | 1,235 | 1,202 | 1,211 | 500,000 | 1,211 |
| 2000-09-01 | 1,241 | 1,252 | 1,230 | 1,231 | 775,000 | 1,231 |
| 2000-08-31 | 1,275 | 1,277 | 1,230 | 1,242 | 544,000 | 1,242 |
| 2000-08-30 | 1,279 | 1,289 | 1,265 | 1,276 | 455,000 | 1,276 |
| 2000-08-29 | 1,257 | 1,300 | 1,251 | 1,279 | 431,000 | 1,279 |
| 2000-08-28 | 1,295 | 1,302 | 1,286 | 1,295 | 979,000 | 1,295 |
| 2000-08-25 | 1,307 | 1,308 | 1,270 | 1,295 | 602,000 | 1,295 |
| 2000-08-24 | 1,298 | 1,315 | 1,295 | 1,313 | 1,061,000 | 1,313 |
| 2000-08-23 | 1,289 | 1,295 | 1,250 | 1,287 | 639,000 | 1,287 |
| 2000-08-22 | 1,265 | 1,310 | 1,265 | 1,309 | 1,533,000 | 1,309 |
| 2000-08-21 | 1,265 | 1,266 | 1,250 | 1,256 | 744,000 | 1,256 |
| 2000-08-18 | 1,246 | 1,255 | 1,230 | 1,255 | 252,000 | 1,255 |
| 2000-08-17 | 1,250 | 1,255 | 1,239 | 1,246 | 375,000 | 1,246 |
| 2000-08-16 | 1,280 | 1,280 | 1,255 | 1,262 | 275,000 | 1,262 |
| 2000-08-15 | 1,270 | 1,284 | 1,253 | 1,280 | 811,000 | 1,280 |
| 2000-08-14 | 1,255 | 1,267 | 1,250 | 1,255 | 709,000 | 1,255 |
| 2000-08-11 | 1,220 | 1,255 | 1,220 | 1,245 | 1,182,000 | 1,245 |
| 2000-08-10 | 1,229 | 1,249 | 1,222 | 1,239 | 495,000 | 1,239 |
| 2000-08-09 | 1,234 | 1,245 | 1,230 | 1,232 | 654,000 | 1,232 |
| 2000-08-08 | 1,249 | 1,250 | 1,220 | 1,220 | 433,000 | 1,220 |
| 2000-08-07 | 1,200 | 1,240 | 1,195 | 1,240 | 436,000 | 1,240 |
| 2000-08-04 | 1,210 | 1,230 | 1,195 | 1,220 | 944,000 | 1,220 |
| 2000-08-03 | 1,229 | 1,229 | 1,192 | 1,208 | 479,000 | 1,208 |
| 2000-08-02 | 1,205 | 1,250 | 1,205 | 1,232 | 613,000 | 1,232 |
| 2000-08-01 | 1,203 | 1,219 | 1,171 | 1,211 | 517,000 | 1,211 |
| 2000-07-31 | 1,193 | 1,200 | 1,158 | 1,191 | 711,000 | 1,191 |
| 2000-07-28 | 1,177 | 1,200 | 1,160 | 1,193 | 705,000 | 1,193 |
| 2000-07-27 | 1,200 | 1,240 | 1,180 | 1,180 | 928,000 | 1,180 |
| 2000-07-26 | 1,220 | 1,222 | 1,175 | 1,206 | 1,398,000 | 1,206 |
| 2000-07-25 | 1,198 | 1,219 | 1,191 | 1,200 | 499,000 | 1,200 |
| 2000-07-24 | 1,203 | 1,218 | 1,186 | 1,218 | 422,000 | 1,218 |
| 2000-07-21 | 1,249 | 1,260 | 1,235 | 1,237 | 293,000 | 1,237 |
| 2000-07-19 | 1,239 | 1,259 | 1,228 | 1,259 | 673,000 | 1,259 |
| 2000-07-18 | 1,282 | 1,300 | 1,238 | 1,259 | 704,000 | 1,259 |
| 2000-07-17 | 1,311 | 1,320 | 1,282 | 1,282 | 338,000 | 1,282 |
| 2000-07-14 | 1,272 | 1,330 | 1,272 | 1,310 | 1,165,000 | 1,310 |
| 2000-07-13 | 1,299 | 1,320 | 1,260 | 1,286 | 1,870,000 | 1,286 |
| 2000-07-12 | 1,300 | 1,317 | 1,262 | 1,288 | 839,000 | 1,288 |
| 2000-07-11 | 1,300 | 1,325 | 1,300 | 1,314 | 740,000 | 1,314 |
| 2000-07-10 | 1,300 | 1,325 | 1,295 | 1,315 | 1,423,000 | 1,315 |
| 2000-07-07 | 1,298 | 1,298 | 1,280 | 1,284 | 1,058,000 | 1,284 |
| 2000-07-06 | 1,284 | 1,318 | 1,284 | 1,308 | 2,632,000 | 1,308 |
| 2000-07-05 | 1,250 | 1,328 | 1,250 | 1,295 | 3,685,000 | 1,295 |
| 2000-07-04 | 1,227 | 1,240 | 1,222 | 1,235 | 1,527,000 | 1,235 |
| 2000-07-03 | 1,200 | 1,240 | 1,200 | 1,237 | 1,341,000 | 1,237 |
| 2000-06-30 | 1,152 | 1,214 | 1,146 | 1,190 | 2,455,000 | 1,190 |
| 2000-06-29 | 1,148 | 1,161 | 1,125 | 1,132 | 1,871,000 | 1,132 |
| 2000-06-28 | 1,064 | 1,140 | 1,062 | 1,140 | 2,368,000 | 1,140 |
| 2000-06-27 | 1,038 | 1,065 | 1,023 | 1,061 | 627,000 | 1,061 |
| 2000-06-26 | 1,030 | 1,031 | 1,005 | 1,019 | 714,000 | 1,019 |
| 2000-06-23 | 1,059 | 1,059 | 1,030 | 1,030 | 447,000 | 1,030 |
| 2000-06-22 | 1,060 | 1,088 | 1,050 | 1,050 | 807,000 | 1,050 |
| 2000-06-21 | 1,045 | 1,086 | 1,045 | 1,070 | 910,000 | 1,070 |
| 2000-06-20 | 1,030 | 1,047 | 1,019 | 1,041 | 743,000 | 1,041 |
| 2000-06-19 | 1,006 | 1,041 | 1,005 | 1,030 | 463,000 | 1,030 |
| 2000-06-16 | 1,000 | 1,020 | 1,000 | 1,006 | 441,000 | 1,006 |
| 2000-06-15 | 1,030 | 1,050 | 1,001 | 1,004 | 829,000 | 1,004 |
| 2000-06-14 | 1,040 | 1,045 | 1,025 | 1,038 | 454,000 | 1,038 |
| 2000-06-13 | 1,035 | 1,053 | 1,035 | 1,044 | 220,000 | 1,044 |
| 2000-06-12 | 1,050 | 1,055 | 1,035 | 1,042 | 352,000 | 1,042 |
| 2000-06-09 | 1,047 | 1,070 | 1,047 | 1,050 | 1,438,000 | 1,050 |
| 2000-06-08 | 1,096 | 1,097 | 1,067 | 1,067 | 314,000 | 1,067 |
| 2000-06-07 | 1,067 | 1,087 | 1,067 | 1,076 | 484,000 | 1,076 |
| 2000-06-06 | 1,060 | 1,096 | 1,059 | 1,067 | 1,033,000 | 1,067 |
| 2000-06-05 | 1,050 | 1,070 | 1,031 | 1,055 | 716,000 | 1,055 |
| 2000-06-02 | 1,042 | 1,077 | 1,015 | 1,034 | 1,034,000 | 1,034 |
| 2000-06-01 | 1,034 | 1,059 | 1,030 | 1,059 | 463,000 | 1,059 |
| 2000-05-31 | 1,051 | 1,085 | 1,030 | 1,030 | 877,000 | 1,030 |
| 2000-05-30 | 1,072 | 1,080 | 1,013 | 1,022 | 879,000 | 1,022 |
| 2000-05-29 | 1,075 | 1,080 | 1,063 | 1,079 | 388,000 | 1,079 |
| 2000-05-26 | 1,085 | 1,100 | 1,071 | 1,075 | 452,000 | 1,075 |
| 2000-05-25 | 1,082 | 1,115 | 1,078 | 1,091 | 770,000 | 1,091 |
| 2000-05-24 | 1,069 | 1,098 | 1,069 | 1,080 | 456,000 | 1,080 |
| 2000-05-23 | 1,100 | 1,107 | 1,080 | 1,099 | 493,000 | 1,099 |
| 2000-05-22 | 1,100 | 1,120 | 1,100 | 1,108 | 487,000 | 1,108 |
| 2000-05-19 | 1,110 | 1,129 | 1,095 | 1,127 | 792,000 | 1,127 |
| 2000-05-18 | 1,180 | 1,180 | 1,108 | 1,110 | 999,000 | 1,110 |
| 2000-05-17 | 1,229 | 1,243 | 1,180 | 1,185 | 857,000 | 1,185 |
| 2000-05-16 | 1,200 | 1,220 | 1,196 | 1,204 | 563,000 | 1,204 |
| 2000-05-15 | 1,228 | 1,229 | 1,210 | 1,220 | 317,000 | 1,220 |
| 2000-05-12 | 1,217 | 1,235 | 1,213 | 1,230 | 1,264,000 | 1,230 |
| 2000-05-11 | 1,239 | 1,239 | 1,201 | 1,215 | 832,000 | 1,215 |
| 2000-05-10 | 1,221 | 1,259 | 1,204 | 1,259 | 1,582,000 | 1,259 |
| 2000-05-09 | 1,245 | 1,265 | 1,201 | 1,201 | 1,876,000 | 1,201 |
| 2000-05-08 | 1,220 | 1,220 | 1,183 | 1,185 | 862,000 | 1,185 |
| 2000-05-02 | 1,240 | 1,240 | 1,212 | 1,217 | 421,000 | 1,217 |
| 2000-05-01 | 1,200 | 1,240 | 1,190 | 1,238 | 931,000 | 1,238 |
| 2000-04-28 | 1,228 | 1,230 | 1,175 | 1,190 | 841,000 | 1,190 |
| 2000-04-27 | 1,180 | 1,245 | 1,180 | 1,211 | 1,085,000 | 1,211 |
| 2000-04-26 | 1,220 | 1,220 | 1,180 | 1,180 | 682,000 | 1,180 |
| 2000-04-25 | 1,216 | 1,230 | 1,210 | 1,220 | 681,000 | 1,220 |
| 2000-04-24 | 1,225 | 1,250 | 1,200 | 1,211 | 1,948,000 | 1,211 |
| 2000-04-21 | 1,220 | 1,305 | 1,190 | 1,305 | 7,248,000 | 1,305 |
| 2000-04-20 | 1,189 | 1,211 | 1,180 | 1,211 | 2,832,000 | 1,211 |
| 2000-04-19 | 1,175 | 1,185 | 1,166 | 1,185 | 2,392,000 | 1,185 |
| 2000-04-18 | 1,140 | 1,190 | 1,120 | 1,161 | 2,275,000 | 1,161 |
| 2000-04-17 | 1,115 | 1,138 | 1,046 | 1,080 | 3,224,000 | 1,080 |
| 2000-04-14 | 1,081 | 1,115 | 1,080 | 1,095 | 1,392,000 | 1,095 |
| 2000-04-13 | 1,090 | 1,090 | 1,065 | 1,080 | 1,092,000 | 1,080 |
| 2000-04-12 | 1,070 | 1,090 | 1,055 | 1,090 | 573,000 | 1,090 |
| 2000-04-11 | 1,064 | 1,074 | 1,050 | 1,050 | 566,000 | 1,050 |
| 2000-04-10 | 1,068 | 1,085 | 1,056 | 1,060 | 650,000 | 1,060 |
| 2000-04-07 | 1,068 | 1,080 | 1,058 | 1,065 | 562,000 | 1,065 |
| 2000-04-06 | 1,045 | 1,055 | 1,035 | 1,048 | 685,000 | 1,048 |
| 2000-04-05 | 1,050 | 1,070 | 1,050 | 1,065 | 491,000 | 1,065 |
| 2000-04-04 | 1,060 | 1,065 | 1,031 | 1,050 | 598,000 | 1,050 |
| 2000-04-03 | 1,088 | 1,088 | 1,032 | 1,058 | 659,000 | 1,058 |
| 2000-03-31 | 1,033 | 1,089 | 1,026 | 1,089 | 486,000 | 1,089 |
| 2000-03-30 | 1,095 | 1,105 | 1,051 | 1,053 | 651,000 | 1,053 |
| 2000-03-29 | 1,095 | 1,114 | 1,090 | 1,107 | 648,000 | 1,107 |
| 2000-03-28 | 1,045 | 1,114 | 1,030 | 1,114 | 770,000 | 1,114 |
| 2000-03-27 | 1,019 | 1,055 | 1,008 | 1,055 | 489,000 | 1,055 |
| 2000-03-24 | 1,029 | 1,029 | 1,001 | 1,009 | 652,000 | 1,009 |
| 2000-03-23 | 1,003 | 1,013 | 993 | 999 | 674,000 | 999 |
| 2000-03-22 | 1,019 | 1,019 | 991 | 1,013 | 543,000 | 1,013 |
| 2000-03-21 | 1,039 | 1,039 | 990 | 1,019 | 389,000 | 1,019 |
| 2000-03-17 | 1,050 | 1,057 | 1,002 | 1,020 | 436,000 | 1,020 |
| 2000-03-16 | 971 | 1,023 | 965 | 1,022 | 794,000 | 1,022 |
| 2000-03-15 | 979 | 980 | 953 | 957 | 540,000 | 957 |
| 2000-03-14 | 971 | 985 | 955 | 982 | 675,000 | 982 |
| 2000-03-13 | 1,085 | 1,090 | 978 | 978 | 883,000 | 978 |
| 2000-03-10 | 1,072 | 1,085 | 1,060 | 1,065 | 714,000 | 1,065 |
| 2000-03-09 | 1,089 | 1,130 | 1,067 | 1,079 | 543,000 | 1,079 |
| 2000-03-08 | 1,084 | 1,090 | 1,065 | 1,085 | 447,000 | 1,085 |
| 2000-03-07 | 1,099 | 1,109 | 1,063 | 1,101 | 656,000 | 1,101 |
| 2000-03-06 | 1,161 | 1,161 | 1,088 | 1,119 | 707,000 | 1,119 |
| 2000-03-03 | 1,135 | 1,167 | 1,110 | 1,121 | 723,000 | 1,121 |
| 2000-03-02 | 1,150 | 1,200 | 1,130 | 1,131 | 2,710,000 | 1,131 |
| 2000-03-01 | 1,140 | 1,160 | 1,120 | 1,122 | 1,312,000 | 1,122 |
| 2000-02-29 | 1,111 | 1,117 | 1,090 | 1,094 | 646,000 | 1,094 |
| 2000-02-28 | 1,110 | 1,140 | 1,098 | 1,135 | 573,000 | 1,135 |
| 2000-02-25 | 1,136 | 1,150 | 1,090 | 1,150 | 609,000 | 1,150 |
| 2000-02-24 | 1,100 | 1,180 | 1,062 | 1,136 | 2,776,000 | 1,136 |
| 2000-02-23 | 1,000 | 1,056 | 980 | 1,053 | 1,025,000 | 1,053 |
| 2000-02-22 | 1,003 | 1,012 | 978 | 980 | 804,000 | 980 |
| 2000-02-21 | 1,050 | 1,051 | 1,005 | 1,006 | 725,000 | 1,006 |
| 2000-02-18 | 1,080 | 1,098 | 1,050 | 1,071 | 531,000 | 1,071 |
| 2000-02-17 | 1,063 | 1,100 | 1,060 | 1,100 | 995,000 | 1,100 |
| 2000-02-16 | 1,072 | 1,110 | 1,058 | 1,080 | 968,000 | 1,080 |
| 2000-02-15 | 1,140 | 1,140 | 1,070 | 1,073 | 752,000 | 1,073 |
| 2000-02-14 | 1,200 | 1,210 | 1,111 | 1,145 | 2,127,000 | 1,145 |
| 2000-02-10 | 1,150 | 1,288 | 1,130 | 1,180 | 3,322,000 | 1,180 |
| 2000-02-09 | 1,100 | 1,210 | 1,090 | 1,170 | 6,707,000 | 1,170 |
| 2000-02-08 | 1,030 | 1,030 | 1,002 | 1,011 | 1,418,000 | 1,011 |
| 2000-02-07 | 1,080 | 1,098 | 1,030 | 1,040 | 2,793,000 | 1,040 |
| 2000-02-04 | 1,055 | 1,110 | 1,050 | 1,075 | 8,596,000 | 1,075 |
| 2000-02-03 | 983 | 1,030 | 981 | 1,015 | 7,746,000 | 1,015 |
| 2000-02-02 | 916 | 940 | 916 | 933 | 2,997,000 | 933 |
| 2000-02-01 | 871 | 871 | 860 | 866 | 232,000 | 866 |
| 2000-01-31 | 860 | 880 | 860 | 874 | 310,000 | 874 |
| 2000-01-28 | 880 | 880 | 850 | 850 | 277,000 | 850 |
| 2000-01-27 | 833 | 880 | 830 | 880 | 622,000 | 880 |
| 2000-01-26 | 850 | 852 | 823 | 823 | 917,000 | 823 |
| 2000-01-25 | 845 | 849 | 820 | 820 | 434,000 | 820 |
| 2000-01-24 | 842 | 870 | 841 | 862 | 359,000 | 862 |
| 2000-01-21 | 854 | 864 | 830 | 836 | 428,000 | 836 |
| 2000-01-20 | 860 | 880 | 850 | 864 | 294,000 | 864 |
| 2000-01-19 | 878 | 884 | 870 | 880 | 239,000 | 880 |
| 2000-01-18 | 900 | 900 | 875 | 888 | 304,000 | 888 |
| 2000-01-17 | 877 | 898 | 876 | 893 | 564,000 | 893 |
| 2000-01-14 | 875 | 884 | 850 | 860 | 488,000 | 860 |
| 2000-01-13 | 870 | 875 | 839 | 850 | 416,000 | 850 |
| 2000-01-12 | 910 | 912 | 862 | 869 | 1,236,000 | 869 |
| 2000-01-11 | 915 | 915 | 891 | 913 | 1,610,000 | 913 |
| 2000-01-07 | 865 | 880 | 850 | 865 | 1,026,000 | 865 |
| 2000-01-06 | 827 | 834 | 800 | 805 | 663,000 | 805 |
| 2000-01-05 | 814 | 840 | 806 | 830 | 435,000 | 830 |
| 2000-01-04 | 850 | 850 | 840 | 840 | 165,000 | 840 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
