6958 日本CMK(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 | 1,665 | 1,679 | 1,665 | 1,675 | 20,000 | 1,675 |
| 2000-12-28 | 1,679 | 1,679 | 1,660 | 1,672 | 74,000 | 1,672 |
| 2000-12-27 | 1,627 | 1,677 | 1,627 | 1,669 | 209,000 | 1,669 |
| 2000-12-26 | 1,581 | 1,590 | 1,581 | 1,586 | 88,000 | 1,586 |
| 2000-12-25 | 1,580 | 1,600 | 1,580 | 1,592 | 47,000 | 1,592 |
| 2000-12-22 | 1,621 | 1,621 | 1,574 | 1,574 | 67,000 | 1,574 |
| 2000-12-21 | 1,541 | 1,590 | 1,541 | 1,561 | 135,000 | 1,561 |
| 2000-12-20 | 1,600 | 1,614 | 1,590 | 1,600 | 117,000 | 1,600 |
| 2000-12-19 | 1,660 | 1,660 | 1,600 | 1,613 | 72,000 | 1,613 |
| 2000-12-18 | 1,690 | 1,691 | 1,668 | 1,674 | 55,000 | 1,674 |
| 2000-12-15 | 1,715 | 1,721 | 1,705 | 1,705 | 71,000 | 1,705 |
| 2000-12-14 | 1,786 | 1,815 | 1,749 | 1,750 | 125,000 | 1,750 |
| 2000-12-13 | 1,774 | 1,826 | 1,771 | 1,816 | 163,000 | 1,816 |
| 2000-12-12 | 1,768 | 1,781 | 1,761 | 1,771 | 238,000 | 1,771 |
| 2000-12-11 | 1,711 | 1,770 | 1,711 | 1,769 | 65,000 | 1,769 |
| 2000-12-08 | 1,800 | 1,804 | 1,732 | 1,732 | 277,000 | 1,732 |
| 2000-12-07 | 1,770 | 1,800 | 1,770 | 1,800 | 193,000 | 1,800 |
| 2000-12-06 | 1,730 | 1,790 | 1,730 | 1,766 | 183,000 | 1,766 |
| 2000-12-05 | 1,730 | 1,739 | 1,720 | 1,730 | 85,000 | 1,730 |
| 2000-12-04 | 1,711 | 1,726 | 1,684 | 1,718 | 173,000 | 1,718 |
| 2000-12-01 | 1,661 | 1,693 | 1,650 | 1,681 | 394,000 | 1,681 |
| 2000-11-30 | 1,640 | 1,670 | 1,635 | 1,661 | 229,000 | 1,661 |
| 2000-11-29 | 1,636 | 1,651 | 1,630 | 1,642 | 187,000 | 1,642 |
| 2000-11-28 | 1,600 | 1,640 | 1,600 | 1,636 | 265,000 | 1,636 |
| 2000-11-27 | 1,540 | 1,620 | 1,539 | 1,607 | 255,000 | 1,607 |
| 2000-11-24 | 1,447 | 1,520 | 1,446 | 1,490 | 177,000 | 1,490 |
| 2000-11-22 | 1,468 | 1,493 | 1,445 | 1,446 | 117,000 | 1,446 |
| 2000-11-21 | 1,460 | 1,471 | 1,460 | 1,468 | 59,000 | 1,468 |
| 2000-11-20 | 1,491 | 1,500 | 1,470 | 1,471 | 72,000 | 1,471 |
| 2000-11-17 | 1,522 | 1,527 | 1,500 | 1,508 | 93,000 | 1,508 |
| 2000-11-16 | 1,580 | 1,594 | 1,521 | 1,538 | 127,000 | 1,538 |
| 2000-11-15 | 1,630 | 1,646 | 1,594 | 1,594 | 152,000 | 1,594 |
| 2000-11-14 | 1,651 | 1,661 | 1,613 | 1,627 | 71,000 | 1,627 |
| 2000-11-13 | 1,650 | 1,660 | 1,621 | 1,650 | 122,000 | 1,650 |
| 2000-11-10 | 1,654 | 1,672 | 1,654 | 1,664 | 67,000 | 1,664 |
| 2000-11-09 | 1,661 | 1,700 | 1,661 | 1,699 | 133,000 | 1,699 |
| 2000-11-08 | 1,695 | 1,770 | 1,694 | 1,721 | 331,000 | 1,721 |
| 2000-11-07 | 1,670 | 1,740 | 1,661 | 1,680 | 125,000 | 1,680 |
| 2000-11-06 | 1,607 | 1,740 | 1,607 | 1,670 | 110,000 | 1,670 |
| 2000-11-02 | 1,604 | 1,615 | 1,601 | 1,605 | 109,000 | 1,605 |
| 2000-11-01 | 1,646 | 1,664 | 1,601 | 1,664 | 125,000 | 1,664 |
| 2000-10-31 | 1,640 | 1,650 | 1,631 | 1,631 | 72,000 | 1,631 |
| 2000-10-30 | 1,661 | 1,681 | 1,656 | 1,656 | 60,000 | 1,656 |
| 2000-10-27 | 1,669 | 1,698 | 1,669 | 1,681 | 57,000 | 1,681 |
| 2000-10-26 | 1,651 | 1,700 | 1,651 | 1,699 | 211,000 | 1,699 |
| 2000-10-25 | 1,800 | 1,800 | 1,770 | 1,771 | 92,000 | 1,771 |
| 2000-10-24 | 1,829 | 1,829 | 1,811 | 1,820 | 75,000 | 1,820 |
| 2000-10-23 | 1,821 | 1,870 | 1,800 | 1,841 | 178,000 | 1,841 |
| 2000-10-20 | 1,778 | 1,860 | 1,775 | 1,820 | 238,000 | 1,820 |
| 2000-10-19 | 1,716 | 1,720 | 1,670 | 1,718 | 325,000 | 1,718 |
| 2000-10-18 | 1,787 | 1,790 | 1,708 | 1,716 | 244,000 | 1,716 |
| 2000-10-17 | 1,834 | 1,834 | 1,782 | 1,782 | 201,000 | 1,782 |
| 2000-10-16 | 1,875 | 1,882 | 1,851 | 1,851 | 231,000 | 1,851 |
| 2000-10-13 | 1,910 | 1,910 | 1,861 | 1,875 | 189,000 | 1,875 |
| 2000-10-12 | 1,935 | 1,948 | 1,921 | 1,932 | 81,000 | 1,932 |
| 2000-10-11 | 1,990 | 1,990 | 1,930 | 1,961 | 216,000 | 1,961 |
| 2000-10-10 | 2,015 | 2,015 | 1,990 | 1,990 | 100,000 | 1,990 |
| 2000-10-06 | 2,030 | 2,050 | 2,020 | 2,030 | 135,000 | 2,030 |
| 2000-10-05 | 2,115 | 2,115 | 2,065 | 2,070 | 62,000 | 2,070 |
| 2000-10-04 | 2,060 | 2,125 | 2,060 | 2,100 | 182,000 | 2,100 |
| 2000-10-03 | 2,090 | 2,120 | 2,025 | 2,060 | 220,000 | 2,060 |
| 2000-10-02 | 2,145 | 2,150 | 2,055 | 2,110 | 180,000 | 2,110 |
| 2000-09-29 | 2,160 | 2,190 | 2,155 | 2,160 | 108,000 | 2,160 |
| 2000-09-28 | 2,140 | 2,170 | 2,130 | 2,140 | 72,000 | 2,140 |
| 2000-09-27 | 2,115 | 2,165 | 2,115 | 2,140 | 186,000 | 2,140 |
| 2000-09-26 | 2,250 | 2,250 | 2,140 | 2,140 | 238,000 | 2,140 |
| 2000-09-25 | 2,290 | 2,295 | 2,255 | 2,295 | 119,000 | 2,295 |
| 2000-09-22 | 2,350 | 2,350 | 2,240 | 2,310 | 210,000 | 2,310 |
| 2000-09-21 | 2,300 | 2,390 | 2,270 | 2,390 | 825,000 | 2,390 |
| 2000-09-20 | 2,210 | 2,310 | 2,190 | 2,290 | 657,000 | 2,290 |
| 2000-09-19 | 2,220 | 2,220 | 2,130 | 2,185 | 296,000 | 2,185 |
| 2000-09-18 | 2,160 | 2,255 | 2,160 | 2,250 | 712,000 | 2,250 |
| 2000-09-14 | 2,165 | 2,165 | 2,090 | 2,120 | 166,000 | 2,120 |
| 2000-09-13 | 2,170 | 2,200 | 2,155 | 2,165 | 748,000 | 2,165 |
| 2000-09-12 | 2,170 | 2,175 | 2,135 | 2,135 | 117,000 | 2,135 |
| 2000-09-11 | 2,150 | 2,150 | 2,130 | 2,150 | 95,000 | 2,150 |
| 2000-09-08 | 2,190 | 2,225 | 2,175 | 2,180 | 237,000 | 2,180 |
| 2000-09-07 | 2,185 | 2,190 | 2,150 | 2,190 | 148,000 | 2,190 |
| 2000-09-06 | 2,155 | 2,210 | 2,150 | 2,190 | 245,000 | 2,190 |
| 2000-09-05 | 2,200 | 2,210 | 2,160 | 2,160 | 287,000 | 2,160 |
| 2000-09-04 | 2,150 | 2,235 | 2,150 | 2,220 | 1,119,000 | 2,220 |
| 2000-09-01 | 2,060 | 2,100 | 2,050 | 2,080 | 474,000 | 2,080 |
| 2000-08-31 | 2,020 | 2,025 | 2,000 | 2,020 | 107,000 | 2,020 |
| 2000-08-30 | 2,055 | 2,055 | 2,000 | 2,020 | 138,000 | 2,020 |
| 2000-08-29 | 2,080 | 2,080 | 2,050 | 2,060 | 132,000 | 2,060 |
| 2000-08-28 | 2,050 | 2,080 | 2,045 | 2,080 | 243,000 | 2,080 |
| 2000-08-25 | 2,025 | 2,040 | 2,020 | 2,030 | 135,000 | 2,030 |
| 2000-08-24 | 2,000 | 2,020 | 2,000 | 2,010 | 264,000 | 2,010 |
| 2000-08-23 | 2,070 | 2,075 | 2,025 | 2,025 | 295,000 | 2,025 |
| 2000-08-22 | 2,050 | 2,070 | 2,040 | 2,065 | 284,000 | 2,065 |
| 2000-08-21 | 2,050 | 2,080 | 2,050 | 2,050 | 214,000 | 2,050 |
| 2000-08-18 | 2,050 | 2,065 | 2,015 | 2,045 | 195,000 | 2,045 |
| 2000-08-17 | 2,050 | 2,090 | 2,025 | 2,025 | 281,000 | 2,025 |
| 2000-08-16 | 1,999 | 2,040 | 1,990 | 2,020 | 303,000 | 2,020 |
| 2000-08-15 | 1,986 | 2,010 | 1,929 | 2,000 | 418,000 | 2,000 |
| 2000-08-14 | 1,990 | 2,010 | 1,980 | 1,985 | 259,000 | 1,985 |
| 2000-08-11 | 2,005 | 2,010 | 1,942 | 1,950 | 320,000 | 1,950 |
| 2000-08-10 | 1,999 | 2,035 | 1,960 | 2,005 | 153,000 | 2,005 |
| 2000-08-09 | 2,010 | 2,055 | 1,990 | 1,990 | 198,000 | 1,990 |
| 2000-08-08 | 2,095 | 2,095 | 2,000 | 2,000 | 140,000 | 2,000 |
| 2000-08-07 | 2,010 | 2,095 | 2,010 | 2,095 | 391,000 | 2,095 |
| 2000-08-04 | 2,090 | 2,100 | 2,050 | 2,050 | 128,000 | 2,050 |
| 2000-08-03 | 2,070 | 2,125 | 2,040 | 2,080 | 515,000 | 2,080 |
| 2000-08-02 | 2,040 | 2,100 | 1,950 | 2,050 | 478,000 | 2,050 |
| 2000-08-01 | 1,953 | 2,060 | 1,951 | 2,060 | 502,000 | 2,060 |
| 2000-07-31 | 1,930 | 1,950 | 1,910 | 1,941 | 217,000 | 1,941 |
| 2000-07-28 | 1,968 | 1,969 | 1,905 | 1,940 | 312,000 | 1,940 |
| 2000-07-27 | 1,904 | 1,994 | 1,899 | 1,969 | 530,000 | 1,969 |
| 2000-07-26 | 1,864 | 1,920 | 1,830 | 1,920 | 350,000 | 1,920 |
| 2000-07-25 | 1,868 | 1,868 | 1,820 | 1,835 | 176,000 | 1,835 |
| 2000-07-24 | 1,886 | 1,886 | 1,830 | 1,870 | 255,000 | 1,870 |
| 2000-07-21 | 1,876 | 1,889 | 1,849 | 1,887 | 371,000 | 1,887 |
| 2000-07-19 | 1,781 | 1,893 | 1,780 | 1,893 | 474,000 | 1,893 |
| 2000-07-18 | 1,740 | 1,830 | 1,730 | 1,780 | 752,000 | 1,780 |
| 2000-07-17 | 1,726 | 1,770 | 1,726 | 1,765 | 186,000 | 1,765 |
| 2000-07-14 | 1,704 | 1,750 | 1,704 | 1,725 | 104,000 | 1,725 |
| 2000-07-13 | 1,770 | 1,780 | 1,750 | 1,755 | 239,000 | 1,755 |
| 2000-07-12 | 1,803 | 1,810 | 1,785 | 1,800 | 227,000 | 1,800 |
| 2000-07-11 | 1,840 | 1,840 | 1,803 | 1,810 | 84,000 | 1,810 |
| 2000-07-10 | 1,830 | 1,840 | 1,820 | 1,840 | 181,000 | 1,840 |
| 2000-07-07 | 1,840 | 1,840 | 1,810 | 1,810 | 173,000 | 1,810 |
| 2000-07-06 | 1,850 | 1,880 | 1,810 | 1,810 | 87,000 | 1,810 |
| 2000-07-05 | 1,899 | 1,920 | 1,873 | 1,873 | 108,000 | 1,873 |
| 2000-07-04 | 1,944 | 1,944 | 1,899 | 1,900 | 90,000 | 1,900 |
| 2000-07-03 | 1,900 | 1,933 | 1,891 | 1,914 | 245,000 | 1,914 |
| 2000-06-30 | 1,886 | 1,899 | 1,855 | 1,880 | 128,000 | 1,880 |
| 2000-06-29 | 1,850 | 1,920 | 1,850 | 1,852 | 437,000 | 1,852 |
| 2000-06-28 | 1,760 | 1,835 | 1,760 | 1,835 | 151,000 | 1,835 |
| 2000-06-27 | 1,752 | 1,788 | 1,749 | 1,760 | 141,000 | 1,760 |
| 2000-06-26 | 1,761 | 1,765 | 1,740 | 1,761 | 178,000 | 1,761 |
| 2000-06-23 | 1,750 | 1,830 | 1,750 | 1,797 | 101,000 | 1,797 |
| 2000-06-22 | 1,829 | 1,830 | 1,800 | 1,801 | 155,000 | 1,801 |
| 2000-06-21 | 1,810 | 1,825 | 1,771 | 1,799 | 206,000 | 1,799 |
| 2000-06-20 | 1,760 | 1,815 | 1,760 | 1,808 | 447,000 | 1,808 |
| 2000-06-19 | 1,830 | 1,840 | 1,730 | 1,750 | 246,000 | 1,750 |
| 2000-06-16 | 1,849 | 1,889 | 1,800 | 1,860 | 619,000 | 1,860 |
| 2000-06-15 | 1,670 | 1,860 | 1,669 | 1,825 | 1,317,000 | 1,825 |
| 2000-06-14 | 1,530 | 1,640 | 1,530 | 1,610 | 450,000 | 1,610 |
| 2000-06-13 | 1,502 | 1,520 | 1,502 | 1,520 | 19,000 | 1,520 |
| 2000-06-12 | 1,510 | 1,520 | 1,501 | 1,505 | 57,000 | 1,505 |
| 2000-06-09 | 1,570 | 1,570 | 1,551 | 1,552 | 136,000 | 1,552 |
| 2000-06-08 | 1,550 | 1,600 | 1,549 | 1,570 | 213,000 | 1,570 |
| 2000-06-07 | 1,511 | 1,549 | 1,510 | 1,540 | 211,000 | 1,540 |
| 2000-06-06 | 1,450 | 1,525 | 1,450 | 1,500 | 434,000 | 1,500 |
| 2000-06-05 | 1,455 | 1,455 | 1,435 | 1,440 | 76,000 | 1,440 |
| 2000-06-02 | 1,450 | 1,450 | 1,430 | 1,435 | 51,000 | 1,435 |
| 2000-06-01 | 1,449 | 1,460 | 1,446 | 1,450 | 122,000 | 1,450 |
| 2000-05-31 | 1,435 | 1,440 | 1,420 | 1,433 | 111,000 | 1,433 |
| 2000-05-30 | 1,404 | 1,421 | 1,399 | 1,399 | 26,000 | 1,399 |
| 2000-05-29 | 1,400 | 1,405 | 1,394 | 1,402 | 81,000 | 1,402 |
| 2000-05-26 | 1,360 | 1,415 | 1,360 | 1,361 | 21,000 | 1,361 |
| 2000-05-25 | 1,409 | 1,419 | 1,390 | 1,400 | 117,000 | 1,400 |
| 2000-05-24 | 1,365 | 1,398 | 1,325 | 1,398 | 60,000 | 1,398 |
| 2000-05-23 | 1,350 | 1,385 | 1,350 | 1,385 | 48,000 | 1,385 |
| 2000-05-22 | 1,390 | 1,390 | 1,320 | 1,320 | 23,000 | 1,320 |
| 2000-05-19 | 1,410 | 1,442 | 1,400 | 1,400 | 40,000 | 1,400 |
| 2000-05-18 | 1,410 | 1,449 | 1,405 | 1,449 | 74,000 | 1,449 |
| 2000-05-17 | 1,430 | 1,450 | 1,399 | 1,420 | 88,000 | 1,420 |
| 2000-05-16 | 1,405 | 1,430 | 1,400 | 1,430 | 88,000 | 1,430 |
| 2000-05-15 | 1,393 | 1,430 | 1,378 | 1,407 | 77,000 | 1,407 |
| 2000-05-12 | 1,429 | 1,429 | 1,380 | 1,398 | 71,000 | 1,398 |
| 2000-05-11 | 1,400 | 1,435 | 1,370 | 1,430 | 93,000 | 1,430 |
| 2000-05-10 | 1,390 | 1,475 | 1,390 | 1,450 | 200,000 | 1,450 |
| 2000-05-09 | 1,375 | 1,475 | 1,360 | 1,450 | 589,000 | 1,450 |
| 2000-05-08 | 1,295 | 1,390 | 1,290 | 1,380 | 621,000 | 1,380 |
| 2000-05-02 | 1,222 | 1,252 | 1,222 | 1,250 | 192,000 | 1,250 |
| 2000-05-01 | 1,201 | 1,220 | 1,201 | 1,220 | 54,000 | 1,220 |
| 2000-04-28 | 1,203 | 1,220 | 1,201 | 1,201 | 123,000 | 1,201 |
| 2000-04-27 | 1,200 | 1,200 | 1,182 | 1,200 | 25,000 | 1,200 |
| 2000-04-26 | 1,200 | 1,220 | 1,200 | 1,211 | 52,000 | 1,211 |
| 2000-04-25 | 1,161 | 1,200 | 1,161 | 1,200 | 82,000 | 1,200 |
| 2000-04-24 | 1,130 | 1,155 | 1,130 | 1,155 | 9,000 | 1,155 |
| 2000-04-21 | 1,160 | 1,167 | 1,130 | 1,130 | 22,000 | 1,130 |
| 2000-04-20 | 1,150 | 1,180 | 1,149 | 1,180 | 37,000 | 1,180 |
| 2000-04-19 | 1,160 | 1,160 | 1,149 | 1,151 | 65,000 | 1,151 |
| 2000-04-18 | 1,151 | 1,193 | 1,150 | 1,180 | 38,000 | 1,180 |
| 2000-04-17 | 1,149 | 1,151 | 1,130 | 1,140 | 135,000 | 1,140 |
| 2000-04-14 | 1,200 | 1,230 | 1,190 | 1,230 | 125,000 | 1,230 |
| 2000-04-13 | 1,206 | 1,213 | 1,185 | 1,210 | 155,000 | 1,210 |
| 2000-04-12 | 1,200 | 1,205 | 1,195 | 1,205 | 152,000 | 1,205 |
| 2000-04-11 | 1,187 | 1,195 | 1,185 | 1,186 | 30,000 | 1,186 |
| 2000-04-10 | 1,150 | 1,197 | 1,150 | 1,183 | 55,000 | 1,183 |
| 2000-04-07 | 1,183 | 1,184 | 1,150 | 1,150 | 38,000 | 1,150 |
| 2000-04-06 | 1,163 | 1,183 | 1,163 | 1,172 | 158,000 | 1,172 |
| 2000-04-05 | 1,200 | 1,200 | 1,183 | 1,183 | 54,000 | 1,183 |
| 2000-04-04 | 1,201 | 1,207 | 1,195 | 1,195 | 58,000 | 1,195 |
| 2000-04-03 | 1,199 | 1,230 | 1,199 | 1,221 | 48,000 | 1,221 |
| 2000-03-31 | 1,200 | 1,243 | 1,190 | 1,219 | 54,000 | 1,219 |
| 2000-03-30 | 1,200 | 1,219 | 1,196 | 1,200 | 30,000 | 1,200 |
| 2000-03-29 | 1,233 | 1,238 | 1,230 | 1,230 | 30,000 | 1,230 |
| 2000-03-28 | 1,233 | 1,250 | 1,233 | 1,238 | 46,000 | 1,238 |
| 2000-03-27 | 1,270 | 1,271 | 1,230 | 1,271 | 183,000 | 1,271 |
| 2000-03-24 | 1,249 | 1,261 | 1,235 | 1,257 | 170,000 | 1,257 |
| 2000-03-23 | 1,234 | 1,250 | 1,194 | 1,244 | 111,000 | 1,244 |
| 2000-03-22 | 1,225 | 1,227 | 1,170 | 1,174 | 169,000 | 1,174 |
| 2000-03-21 | 1,160 | 1,239 | 1,160 | 1,225 | 299,000 | 1,225 |
| 2000-03-17 | 1,120 | 1,150 | 1,105 | 1,149 | 117,000 | 1,149 |
| 2000-03-16 | 1,090 | 1,110 | 1,090 | 1,110 | 70,000 | 1,110 |
| 2000-03-15 | 1,087 | 1,099 | 1,076 | 1,090 | 76,000 | 1,090 |
| 2000-03-14 | 1,121 | 1,121 | 1,085 | 1,087 | 120,000 | 1,087 |
| 2000-03-13 | 1,114 | 1,125 | 1,101 | 1,110 | 257,000 | 1,110 |
| 2000-03-10 | 1,146 | 1,146 | 1,101 | 1,114 | 236,000 | 1,114 |
| 2000-03-09 | 1,099 | 1,134 | 1,090 | 1,134 | 153,000 | 1,134 |
| 2000-03-08 | 1,070 | 1,100 | 1,070 | 1,100 | 47,000 | 1,100 |
| 2000-03-07 | 1,097 | 1,099 | 1,068 | 1,090 | 76,000 | 1,090 |
| 2000-03-06 | 1,081 | 1,111 | 1,052 | 1,104 | 90,000 | 1,104 |
| 2000-03-03 | 1,090 | 1,090 | 1,080 | 1,080 | 40,000 | 1,080 |
| 2000-03-02 | 1,115 | 1,139 | 1,090 | 1,090 | 103,000 | 1,090 |
| 2000-03-01 | 1,110 | 1,138 | 1,102 | 1,111 | 69,000 | 1,111 |
| 2000-02-29 | 1,110 | 1,110 | 1,100 | 1,102 | 33,000 | 1,102 |
| 2000-02-28 | 1,098 | 1,115 | 1,098 | 1,110 | 47,000 | 1,110 |
| 2000-02-25 | 1,129 | 1,129 | 1,079 | 1,098 | 26,000 | 1,098 |
| 2000-02-24 | 1,133 | 1,133 | 1,060 | 1,069 | 35,000 | 1,069 |
| 2000-02-23 | 1,035 | 1,050 | 1,031 | 1,033 | 62,000 | 1,033 |
| 2000-02-22 | 1,030 | 1,053 | 1,030 | 1,040 | 54,000 | 1,040 |
| 2000-02-21 | 1,086 | 1,086 | 1,045 | 1,045 | 44,000 | 1,045 |
| 2000-02-18 | 1,121 | 1,121 | 1,080 | 1,109 | 112,000 | 1,109 |
| 2000-02-17 | 1,061 | 1,110 | 1,061 | 1,110 | 76,000 | 1,110 |
| 2000-02-16 | 1,120 | 1,120 | 1,100 | 1,100 | 59,000 | 1,100 |
| 2000-02-15 | 1,125 | 1,125 | 1,110 | 1,120 | 80,000 | 1,120 |
| 2000-02-14 | 1,150 | 1,150 | 1,110 | 1,125 | 47,000 | 1,125 |
| 2000-02-10 | 1,180 | 1,180 | 1,140 | 1,170 | 75,000 | 1,170 |
| 2000-02-09 | 1,228 | 1,230 | 1,200 | 1,200 | 32,000 | 1,200 |
| 2000-02-08 | 1,220 | 1,225 | 1,201 | 1,225 | 32,000 | 1,225 |
| 2000-02-07 | 1,212 | 1,228 | 1,210 | 1,221 | 39,000 | 1,221 |
| 2000-02-04 | 1,201 | 1,214 | 1,198 | 1,200 | 55,000 | 1,200 |
| 2000-02-03 | 1,280 | 1,280 | 1,243 | 1,250 | 55,000 | 1,250 |
| 2000-02-02 | 1,268 | 1,285 | 1,268 | 1,275 | 82,000 | 1,275 |
| 2000-02-01 | 1,299 | 1,300 | 1,268 | 1,268 | 110,000 | 1,268 |
| 2000-01-31 | 1,262 | 1,320 | 1,262 | 1,299 | 92,000 | 1,299 |
| 2000-01-28 | 1,248 | 1,280 | 1,240 | 1,262 | 141,000 | 1,262 |
| 2000-01-27 | 1,229 | 1,249 | 1,210 | 1,249 | 71,000 | 1,249 |
| 2000-01-26 | 1,200 | 1,240 | 1,150 | 1,230 | 32,000 | 1,230 |
| 2000-01-25 | 1,190 | 1,220 | 1,165 | 1,220 | 80,000 | 1,220 |
| 2000-01-24 | 1,161 | 1,200 | 1,161 | 1,182 | 58,000 | 1,182 |
| 2000-01-21 | 1,131 | 1,165 | 1,131 | 1,159 | 46,000 | 1,159 |
| 2000-01-20 | 1,174 | 1,174 | 1,155 | 1,170 | 34,000 | 1,170 |
| 2000-01-19 | 1,202 | 1,205 | 1,180 | 1,180 | 82,000 | 1,180 |
| 2000-01-18 | 1,155 | 1,215 | 1,155 | 1,182 | 76,000 | 1,182 |
| 2000-01-17 | 1,102 | 1,155 | 1,102 | 1,155 | 75,000 | 1,155 |
| 2000-01-14 | 1,149 | 1,160 | 1,121 | 1,122 | 92,000 | 1,122 |
| 2000-01-13 | 1,146 | 1,180 | 1,141 | 1,150 | 116,000 | 1,150 |
| 2000-01-12 | 1,171 | 1,171 | 1,145 | 1,146 | 24,000 | 1,146 |
| 2000-01-11 | 1,152 | 1,190 | 1,150 | 1,190 | 27,000 | 1,190 |
| 2000-01-07 | 1,141 | 1,150 | 1,140 | 1,140 | 58,000 | 1,140 |
| 2000-01-06 | 1,177 | 1,177 | 1,140 | 1,140 | 45,000 | 1,140 |
| 2000-01-05 | 1,180 | 1,200 | 1,160 | 1,160 | 41,000 | 1,160 |
| 2000-01-04 | 1,230 | 1,230 | 1,220 | 1,220 | 43,000 | 1,220 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
