6966 (株)三井ハイテック 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 | 1,395 | 1,405 | 1,395 | 1,399 | 14,900 | 1,399 |
| 2000-12-28 | 1,385 | 1,401 | 1,380 | 1,395 | 32,000 | 1,395 |
| 2000-12-27 | 1,410 | 1,410 | 1,362 | 1,383 | 31,000 | 1,383 |
| 2000-12-26 | 1,430 | 1,449 | 1,400 | 1,410 | 32,600 | 1,410 |
| 2000-12-25 | 1,400 | 1,430 | 1,370 | 1,430 | 60,900 | 1,430 |
| 2000-12-22 | 1,330 | 1,380 | 1,330 | 1,330 | 79,300 | 1,330 |
| 2000-12-21 | 1,350 | 1,350 | 1,221 | 1,290 | 101,500 | 1,290 |
| 2000-12-20 | 1,400 | 1,400 | 1,370 | 1,396 | 73,000 | 1,396 |
| 2000-12-19 | 1,435 | 1,435 | 1,401 | 1,401 | 86,200 | 1,401 |
| 2000-12-18 | 1,508 | 1,508 | 1,400 | 1,445 | 105,700 | 1,445 |
| 2000-12-15 | 1,550 | 1,552 | 1,510 | 1,510 | 83,100 | 1,510 |
| 2000-12-14 | 1,584 | 1,598 | 1,575 | 1,575 | 34,400 | 1,575 |
| 2000-12-13 | 1,586 | 1,600 | 1,575 | 1,581 | 29,500 | 1,581 |
| 2000-12-12 | 1,600 | 1,616 | 1,600 | 1,605 | 21,900 | 1,605 |
| 2000-12-11 | 1,600 | 1,611 | 1,580 | 1,603 | 29,200 | 1,603 |
| 2000-12-08 | 1,600 | 1,600 | 1,570 | 1,570 | 64,600 | 1,570 |
| 2000-12-07 | 1,605 | 1,610 | 1,580 | 1,600 | 22,600 | 1,600 |
| 2000-12-06 | 1,650 | 1,650 | 1,600 | 1,603 | 42,700 | 1,603 |
| 2000-12-05 | 1,619 | 1,627 | 1,601 | 1,601 | 24,100 | 1,601 |
| 2000-12-04 | 1,602 | 1,635 | 1,601 | 1,610 | 16,400 | 1,610 |
| 2000-12-01 | 1,568 | 1,599 | 1,561 | 1,580 | 24,500 | 1,580 |
| 2000-11-30 | 1,571 | 1,580 | 1,560 | 1,570 | 32,900 | 1,570 |
| 2000-11-29 | 1,580 | 1,580 | 1,571 | 1,571 | 20,700 | 1,571 |
| 2000-11-28 | 1,620 | 1,620 | 1,590 | 1,591 | 17,600 | 1,591 |
| 2000-11-27 | 1,562 | 1,600 | 1,562 | 1,590 | 51,900 | 1,590 |
| 2000-11-24 | 1,570 | 1,600 | 1,560 | 1,569 | 42,200 | 1,569 |
| 2000-11-22 | 1,585 | 1,630 | 1,570 | 1,576 | 44,300 | 1,576 |
| 2000-11-21 | 1,639 | 1,639 | 1,580 | 1,600 | 39,000 | 1,600 |
| 2000-11-20 | 1,615 | 1,618 | 1,590 | 1,609 | 14,300 | 1,609 |
| 2000-11-17 | 1,584 | 1,623 | 1,562 | 1,585 | 52,000 | 1,585 |
| 2000-11-16 | 1,630 | 1,632 | 1,602 | 1,610 | 21,600 | 1,610 |
| 2000-11-15 | 1,699 | 1,750 | 1,600 | 1,600 | 32,300 | 1,600 |
| 2000-11-14 | 1,570 | 1,730 | 1,570 | 1,699 | 55,000 | 1,699 |
| 2000-11-13 | 1,600 | 1,609 | 1,560 | 1,573 | 41,700 | 1,573 |
| 2000-11-10 | 1,620 | 1,649 | 1,620 | 1,649 | 23,900 | 1,649 |
| 2000-11-09 | 1,695 | 1,695 | 1,650 | 1,680 | 23,300 | 1,680 |
| 2000-11-08 | 1,682 | 1,696 | 1,670 | 1,695 | 21,300 | 1,695 |
| 2000-11-07 | 1,685 | 1,730 | 1,670 | 1,690 | 46,400 | 1,690 |
| 2000-11-06 | 1,655 | 1,665 | 1,650 | 1,660 | 52,900 | 1,660 |
| 2000-11-02 | 1,620 | 1,658 | 1,620 | 1,652 | 26,400 | 1,652 |
| 2000-11-01 | 1,572 | 1,622 | 1,572 | 1,622 | 34,300 | 1,622 |
| 2000-10-31 | 1,571 | 1,578 | 1,550 | 1,563 | 52,100 | 1,563 |
| 2000-10-30 | 1,650 | 1,650 | 1,565 | 1,571 | 35,100 | 1,571 |
| 2000-10-27 | 1,660 | 1,700 | 1,560 | 1,561 | 65,700 | 1,561 |
| 2000-10-26 | 1,570 | 1,630 | 1,560 | 1,630 | 72,900 | 1,630 |
| 2000-10-25 | 1,671 | 1,680 | 1,620 | 1,630 | 48,600 | 1,630 |
| 2000-10-24 | 1,700 | 1,700 | 1,680 | 1,699 | 23,000 | 1,699 |
| 2000-10-23 | 1,739 | 1,750 | 1,700 | 1,700 | 29,100 | 1,700 |
| 2000-10-20 | 1,737 | 1,790 | 1,720 | 1,721 | 48,900 | 1,721 |
| 2000-10-19 | 1,680 | 1,726 | 1,680 | 1,687 | 57,300 | 1,687 |
| 2000-10-18 | 1,749 | 1,749 | 1,680 | 1,680 | 69,900 | 1,680 |
| 2000-10-17 | 1,780 | 1,780 | 1,755 | 1,778 | 21,800 | 1,778 |
| 2000-10-16 | 1,829 | 1,830 | 1,774 | 1,774 | 25,000 | 1,774 |
| 2000-10-13 | 1,780 | 1,780 | 1,759 | 1,774 | 62,800 | 1,774 |
| 2000-10-12 | 1,790 | 1,809 | 1,790 | 1,809 | 45,600 | 1,809 |
| 2000-10-11 | 1,781 | 1,840 | 1,770 | 1,809 | 68,000 | 1,809 |
| 2000-10-10 | 1,799 | 1,819 | 1,771 | 1,810 | 72,200 | 1,810 |
| 2000-10-06 | 1,839 | 1,839 | 1,821 | 1,838 | 62,700 | 1,838 |
| 2000-10-05 | 1,840 | 1,869 | 1,830 | 1,839 | 54,400 | 1,839 |
| 2000-10-04 | 1,850 | 1,870 | 1,845 | 1,870 | 57,700 | 1,870 |
| 2000-10-03 | 1,875 | 1,875 | 1,854 | 1,860 | 37,300 | 1,860 |
| 2000-10-02 | 1,810 | 1,880 | 1,805 | 1,880 | 34,000 | 1,880 |
| 2000-09-29 | 1,875 | 1,880 | 1,840 | 1,860 | 65,800 | 1,860 |
| 2000-09-28 | 1,800 | 1,828 | 1,800 | 1,815 | 44,300 | 1,815 |
| 2000-09-27 | 1,800 | 1,880 | 1,791 | 1,844 | 45,100 | 1,844 |
| 2000-09-26 | 1,850 | 1,880 | 1,843 | 1,843 | 49,900 | 1,843 |
| 2000-09-25 | 1,962 | 1,962 | 1,880 | 1,900 | 42,000 | 1,900 |
| 2000-09-22 | 1,880 | 1,880 | 1,852 | 1,872 | 82,300 | 1,872 |
| 2000-09-21 | 1,990 | 1,990 | 1,898 | 1,949 | 65,500 | 1,949 |
| 2000-09-20 | 1,988 | 1,995 | 1,950 | 1,990 | 58,000 | 1,990 |
| 2000-09-19 | 1,859 | 1,947 | 1,859 | 1,947 | 42,800 | 1,947 |
| 2000-09-18 | 1,892 | 1,946 | 1,890 | 1,917 | 36,000 | 1,917 |
| 2000-09-14 | 1,862 | 1,902 | 1,862 | 1,902 | 34,200 | 1,902 |
| 2000-09-13 | 1,831 | 1,868 | 1,830 | 1,857 | 28,900 | 1,857 |
| 2000-09-12 | 1,890 | 1,890 | 1,830 | 1,835 | 52,200 | 1,835 |
| 2000-09-11 | 1,910 | 1,920 | 1,870 | 1,884 | 30,500 | 1,884 |
| 2000-09-08 | 1,898 | 1,950 | 1,895 | 1,950 | 38,600 | 1,950 |
| 2000-09-07 | 1,863 | 1,899 | 1,861 | 1,898 | 32,100 | 1,898 |
| 2000-09-06 | 1,900 | 1,918 | 1,862 | 1,862 | 50,700 | 1,862 |
| 2000-09-05 | 1,960 | 1,960 | 1,930 | 1,950 | 32,000 | 1,950 |
| 2000-09-04 | 1,955 | 1,990 | 1,945 | 1,955 | 28,000 | 1,955 |
| 2000-09-01 | 2,000 | 2,025 | 1,945 | 1,995 | 58,400 | 1,995 |
| 2000-08-31 | 1,990 | 2,050 | 1,990 | 2,040 | 34,800 | 2,040 |
| 2000-08-30 | 2,030 | 2,060 | 1,995 | 2,025 | 65,300 | 2,025 |
| 2000-08-29 | 2,070 | 2,070 | 2,025 | 2,070 | 55,200 | 2,070 |
| 2000-08-28 | 2,090 | 2,090 | 1,985 | 1,990 | 153,300 | 1,990 |
| 2000-08-25 | 2,000 | 2,090 | 1,995 | 2,090 | 69,700 | 2,090 |
| 2000-08-24 | 2,080 | 2,095 | 1,980 | 2,000 | 95,900 | 2,000 |
| 2000-08-23 | 2,080 | 2,130 | 2,040 | 2,040 | 174,700 | 2,040 |
| 2000-08-22 | 1,951 | 2,000 | 1,930 | 2,000 | 23,300 | 2,000 |
| 2000-08-21 | 1,950 | 1,980 | 1,933 | 1,950 | 15,500 | 1,950 |
| 2000-08-18 | 1,944 | 1,951 | 1,905 | 1,950 | 19,200 | 1,950 |
| 2000-08-17 | 2,005 | 2,015 | 1,955 | 1,955 | 53,200 | 1,955 |
| 2000-08-16 | 1,955 | 2,040 | 1,955 | 1,990 | 90,800 | 1,990 |
| 2000-08-15 | 1,900 | 1,926 | 1,890 | 1,925 | 28,000 | 1,925 |
| 2000-08-14 | 1,894 | 1,900 | 1,850 | 1,900 | 28,300 | 1,900 |
| 2000-08-11 | 1,822 | 1,874 | 1,817 | 1,874 | 69,800 | 1,874 |
| 2000-08-10 | 1,820 | 1,840 | 1,813 | 1,822 | 40,800 | 1,822 |
| 2000-08-09 | 1,831 | 1,843 | 1,810 | 1,843 | 38,400 | 1,843 |
| 2000-08-08 | 1,841 | 1,875 | 1,810 | 1,828 | 30,200 | 1,828 |
| 2000-08-07 | 1,830 | 1,860 | 1,828 | 1,838 | 35,400 | 1,838 |
| 2000-08-04 | 1,850 | 1,860 | 1,795 | 1,828 | 74,200 | 1,828 |
| 2000-08-03 | 1,900 | 1,900 | 1,850 | 1,870 | 16,300 | 1,870 |
| 2000-08-02 | 1,900 | 1,900 | 1,870 | 1,888 | 32,400 | 1,888 |
| 2000-08-01 | 1,860 | 1,945 | 1,860 | 1,920 | 25,000 | 1,920 |
| 2000-07-31 | 1,750 | 1,845 | 1,610 | 1,845 | 82,600 | 1,845 |
| 2000-07-28 | 1,906 | 1,920 | 1,840 | 1,885 | 50,300 | 1,885 |
| 2000-07-27 | 1,950 | 1,951 | 1,900 | 1,950 | 40,500 | 1,950 |
| 2000-07-26 | 2,000 | 2,015 | 1,982 | 1,982 | 35,400 | 1,982 |
| 2000-07-25 | 1,990 | 2,020 | 1,975 | 2,020 | 37,500 | 2,020 |
| 2000-07-24 | 2,060 | 2,090 | 2,005 | 2,040 | 58,500 | 2,040 |
| 2000-07-21 | 2,120 | 2,140 | 2,100 | 2,100 | 58,100 | 2,100 |
| 2000-07-19 | 2,100 | 2,140 | 2,100 | 2,140 | 47,600 | 2,140 |
| 2000-07-18 | 2,160 | 2,160 | 2,110 | 2,115 | 60,800 | 2,115 |
| 2000-07-17 | 2,160 | 2,200 | 2,150 | 2,160 | 82,300 | 2,160 |
| 2000-07-14 | 2,070 | 2,150 | 2,070 | 2,150 | 52,600 | 2,150 |
| 2000-07-13 | 2,120 | 2,130 | 2,090 | 2,090 | 77,500 | 2,090 |
| 2000-07-12 | 2,135 | 2,135 | 2,105 | 2,130 | 93,800 | 2,130 |
| 2000-07-11 | 2,120 | 2,140 | 2,115 | 2,140 | 37,500 | 2,140 |
| 2000-07-10 | 2,150 | 2,170 | 2,115 | 2,115 | 54,700 | 2,115 |
| 2000-07-07 | 2,165 | 2,165 | 2,105 | 2,140 | 33,800 | 2,140 |
| 2000-07-06 | 2,195 | 2,195 | 2,110 | 2,135 | 56,700 | 2,135 |
| 2000-07-05 | 2,200 | 2,210 | 2,170 | 2,180 | 78,100 | 2,180 |
| 2000-07-04 | 2,220 | 2,230 | 2,160 | 2,190 | 88,800 | 2,190 |
| 2000-07-03 | 2,200 | 2,210 | 2,170 | 2,205 | 113,700 | 2,205 |
| 2000-06-30 | 2,160 | 2,160 | 2,140 | 2,160 | 79,000 | 2,160 |
| 2000-06-29 | 2,195 | 2,195 | 2,150 | 2,155 | 91,100 | 2,155 |
| 2000-06-28 | 2,185 | 2,210 | 2,175 | 2,200 | 125,800 | 2,200 |
| 2000-06-27 | 2,180 | 2,195 | 2,155 | 2,160 | 72,200 | 2,160 |
| 2000-06-26 | 2,200 | 2,230 | 2,180 | 2,180 | 91,800 | 2,180 |
| 2000-06-23 | 2,140 | 2,230 | 2,110 | 2,200 | 372,500 | 2,200 |
| 2000-06-22 | 2,095 | 2,175 | 2,070 | 2,160 | 225,700 | 2,160 |
| 2000-06-21 | 2,125 | 2,125 | 2,080 | 2,095 | 96,000 | 2,095 |
| 2000-06-20 | 2,070 | 2,110 | 2,070 | 2,100 | 76,700 | 2,100 |
| 2000-06-19 | 2,000 | 2,050 | 1,990 | 2,050 | 54,100 | 2,050 |
| 2000-06-16 | 2,005 | 2,030 | 1,988 | 2,005 | 69,300 | 2,005 |
| 2000-06-15 | 2,050 | 2,050 | 2,000 | 2,000 | 48,100 | 2,000 |
| 2000-06-14 | 2,050 | 2,085 | 2,005 | 2,010 | 48,500 | 2,010 |
| 2000-06-13 | 2,080 | 2,095 | 2,060 | 2,080 | 34,000 | 2,080 |
| 2000-06-12 | 2,100 | 2,110 | 2,080 | 2,080 | 43,500 | 2,080 |
| 2000-06-09 | 2,100 | 2,110 | 2,060 | 2,095 | 57,700 | 2,095 |
| 2000-06-08 | 2,130 | 2,130 | 2,075 | 2,100 | 35,300 | 2,100 |
| 2000-06-07 | 2,090 | 2,140 | 2,090 | 2,130 | 114,800 | 2,130 |
| 2000-06-06 | 2,150 | 2,150 | 2,100 | 2,110 | 103,800 | 2,110 |
| 2000-06-05 | 2,140 | 2,150 | 2,115 | 2,135 | 91,300 | 2,135 |
| 2000-06-02 | 2,075 | 2,120 | 2,070 | 2,110 | 134,400 | 2,110 |
| 2000-06-01 | 2,095 | 2,095 | 2,020 | 2,060 | 65,000 | 2,060 |
| 2000-05-31 | 2,140 | 2,150 | 2,060 | 2,095 | 145,800 | 2,095 |
| 2000-05-30 | 2,000 | 2,140 | 2,000 | 2,090 | 164,100 | 2,090 |
| 2000-05-29 | 1,980 | 2,000 | 1,975 | 1,989 | 31,600 | 1,989 |
| 2000-05-26 | 1,950 | 2,020 | 1,950 | 1,951 | 28,700 | 1,951 |
| 2000-05-25 | 1,935 | 1,980 | 1,935 | 1,955 | 67,400 | 1,955 |
| 2000-05-24 | 1,910 | 1,950 | 1,910 | 1,950 | 63,100 | 1,950 |
| 2000-05-23 | 1,950 | 1,970 | 1,901 | 1,949 | 53,300 | 1,949 |
| 2000-05-22 | 2,010 | 2,030 | 1,955 | 1,955 | 87,800 | 1,955 |
| 2000-05-19 | 2,080 | 2,080 | 2,000 | 2,030 | 111,300 | 2,030 |
| 2000-05-18 | 2,120 | 2,120 | 2,060 | 2,080 | 114,600 | 2,080 |
| 2000-05-17 | 2,090 | 2,200 | 2,070 | 2,120 | 302,900 | 2,120 |
| 2000-05-16 | 2,050 | 2,075 | 2,020 | 2,055 | 121,200 | 2,055 |
| 2000-05-15 | 1,997 | 2,050 | 1,996 | 2,050 | 86,700 | 2,050 |
| 2000-05-12 | 1,989 | 2,000 | 1,935 | 1,996 | 64,800 | 1,996 |
| 2000-05-11 | 1,960 | 1,980 | 1,900 | 1,900 | 43,600 | 1,900 |
| 2000-05-10 | 1,960 | 1,989 | 1,955 | 1,981 | 45,900 | 1,981 |
| 2000-05-09 | 1,975 | 2,000 | 1,931 | 2,000 | 46,900 | 2,000 |
| 2000-05-08 | 2,005 | 2,010 | 1,980 | 2,005 | 66,500 | 2,005 |
| 2000-05-02 | 1,960 | 1,985 | 1,956 | 1,975 | 55,900 | 1,975 |
| 2000-05-01 | 1,919 | 1,950 | 1,900 | 1,950 | 49,100 | 1,950 |
| 2000-04-28 | 1,930 | 1,951 | 1,920 | 1,949 | 80,000 | 1,949 |
| 2000-04-27 | 1,930 | 1,930 | 1,875 | 1,881 | 34,300 | 1,881 |
| 2000-04-26 | 1,870 | 1,910 | 1,855 | 1,894 | 37,100 | 1,894 |
| 2000-04-25 | 1,879 | 1,910 | 1,852 | 1,860 | 47,800 | 1,860 |
| 2000-04-24 | 1,870 | 1,880 | 1,855 | 1,856 | 35,300 | 1,856 |
| 2000-04-21 | 1,874 | 1,930 | 1,853 | 1,853 | 41,500 | 1,853 |
| 2000-04-20 | 1,850 | 1,910 | 1,850 | 1,852 | 40,200 | 1,852 |
| 2000-04-19 | 1,910 | 1,950 | 1,850 | 1,850 | 54,200 | 1,850 |
| 2000-04-18 | 1,870 | 1,880 | 1,810 | 1,880 | 94,500 | 1,880 |
| 2000-04-17 | 1,740 | 1,850 | 1,680 | 1,780 | 119,300 | 1,780 |
| 2000-04-14 | 1,950 | 2,005 | 1,940 | 1,980 | 104,200 | 1,980 |
| 2000-04-13 | 2,050 | 2,050 | 1,970 | 2,025 | 177,300 | 2,025 |
| 2000-04-12 | 2,010 | 2,010 | 1,972 | 2,000 | 80,600 | 2,000 |
| 2000-04-11 | 2,000 | 2,020 | 1,980 | 1,980 | 64,600 | 1,980 |
| 2000-04-10 | 2,020 | 2,030 | 1,998 | 2,000 | 68,200 | 2,000 |
| 2000-04-07 | 1,950 | 2,020 | 1,912 | 1,980 | 94,600 | 1,980 |
| 2000-04-06 | 1,940 | 1,950 | 1,910 | 1,910 | 36,100 | 1,910 |
| 2000-04-05 | 1,930 | 1,930 | 1,870 | 1,910 | 108,100 | 1,910 |
| 2000-04-04 | 2,020 | 2,030 | 1,950 | 1,951 | 142,600 | 1,951 |
| 2000-04-03 | 2,000 | 2,040 | 2,000 | 2,020 | 120,100 | 2,020 |
| 2000-03-31 | 2,075 | 2,075 | 2,000 | 2,030 | 115,300 | 2,030 |
| 2000-03-30 | 1,940 | 2,100 | 1,910 | 2,085 | 180,000 | 2,085 |
| 2000-03-29 | 1,825 | 1,919 | 1,825 | 1,910 | 58,300 | 1,910 |
| 2000-03-28 | 1,800 | 1,880 | 1,800 | 1,825 | 49,100 | 1,825 |
| 2000-03-27 | 1,869 | 1,885 | 1,800 | 1,811 | 58,800 | 1,811 |
| 2000-03-24 | 1,830 | 1,861 | 1,820 | 1,860 | 56,600 | 1,860 |
| 2000-03-23 | 1,850 | 1,850 | 1,830 | 1,843 | 30,400 | 1,843 |
| 2000-03-22 | 1,826 | 1,878 | 1,826 | 1,875 | 57,000 | 1,875 |
| 2000-03-21 | 1,880 | 1,888 | 1,800 | 1,800 | 62,400 | 1,800 |
| 2000-03-17 | 1,855 | 1,899 | 1,855 | 1,885 | 70,900 | 1,885 |
| 2000-03-16 | 1,889 | 1,900 | 1,870 | 1,875 | 38,600 | 1,875 |
| 2000-03-15 | 1,900 | 1,916 | 1,871 | 1,915 | 45,100 | 1,915 |
| 2000-03-14 | 1,870 | 1,930 | 1,850 | 1,900 | 82,400 | 1,900 |
| 2000-03-13 | 1,959 | 1,980 | 1,850 | 1,940 | 100,600 | 1,940 |
| 2000-03-10 | 1,984 | 2,000 | 1,957 | 1,989 | 83,400 | 1,989 |
| 2000-03-09 | 1,956 | 1,965 | 1,925 | 1,955 | 76,000 | 1,955 |
| 2000-03-08 | 1,855 | 1,919 | 1,855 | 1,917 | 41,300 | 1,917 |
| 2000-03-07 | 1,905 | 1,949 | 1,880 | 1,945 | 69,000 | 1,945 |
| 2000-03-06 | 2,000 | 2,010 | 1,946 | 2,000 | 91,200 | 2,000 |
| 2000-03-03 | 2,000 | 2,010 | 1,910 | 1,910 | 107,000 | 1,910 |
| 2000-03-02 | 1,980 | 2,050 | 1,970 | 1,990 | 160,300 | 1,990 |
| 2000-03-01 | 1,940 | 1,970 | 1,891 | 1,950 | 119,500 | 1,950 |
| 2000-02-29 | 1,850 | 1,892 | 1,820 | 1,880 | 101,800 | 1,880 |
| 2000-02-28 | 1,885 | 1,900 | 1,780 | 1,781 | 93,900 | 1,781 |
| 2000-02-25 | 1,857 | 1,860 | 1,800 | 1,855 | 93,200 | 1,855 |
| 2000-02-24 | 1,842 | 1,898 | 1,782 | 1,895 | 61,600 | 1,895 |
| 2000-02-23 | 1,785 | 1,789 | 1,720 | 1,782 | 67,600 | 1,782 |
| 2000-02-22 | 1,835 | 1,850 | 1,782 | 1,785 | 74,600 | 1,785 |
| 2000-02-21 | 1,840 | 1,855 | 1,830 | 1,830 | 38,700 | 1,830 |
| 2000-02-18 | 1,835 | 1,869 | 1,822 | 1,840 | 63,400 | 1,840 |
| 2000-02-17 | 1,850 | 1,860 | 1,810 | 1,835 | 94,000 | 1,835 |
| 2000-02-16 | 1,920 | 1,920 | 1,800 | 1,850 | 81,400 | 1,850 |
| 2000-02-15 | 1,950 | 1,955 | 1,923 | 1,928 | 52,500 | 1,928 |
| 2000-02-14 | 1,928 | 1,989 | 1,928 | 1,960 | 74,300 | 1,960 |
| 2000-02-10 | 1,965 | 1,965 | 1,920 | 1,928 | 115,000 | 1,928 |
| 2000-02-09 | 1,970 | 1,999 | 1,970 | 1,970 | 53,000 | 1,970 |
| 2000-02-08 | 2,000 | 2,030 | 1,965 | 1,980 | 64,700 | 1,980 |
| 2000-02-07 | 2,000 | 2,050 | 1,990 | 1,996 | 86,600 | 1,996 |
| 2000-02-04 | 2,035 | 2,070 | 2,000 | 2,000 | 108,100 | 2,000 |
| 2000-02-03 | 2,040 | 2,080 | 2,025 | 2,030 | 105,700 | 2,030 |
| 2000-02-02 | 2,060 | 2,080 | 2,030 | 2,030 | 131,800 | 2,030 |
| 2000-02-01 | 2,100 | 2,100 | 2,030 | 2,030 | 78,800 | 2,030 |
| 2000-01-31 | 2,070 | 2,100 | 2,050 | 2,050 | 43,200 | 2,050 |
| 2000-01-28 | 2,100 | 2,150 | 2,060 | 2,080 | 72,600 | 2,080 |
| 2000-01-27 | 2,150 | 2,185 | 2,010 | 2,090 | 241,200 | 2,090 |
| 2000-01-26 | 2,025 | 2,080 | 2,020 | 2,070 | 116,100 | 2,070 |
| 2000-01-25 | 2,000 | 2,045 | 1,972 | 2,030 | 78,500 | 2,030 |
| 2000-01-24 | 1,960 | 1,990 | 1,953 | 1,983 | 81,700 | 1,983 |
| 2000-01-21 | 1,992 | 2,000 | 1,950 | 1,952 | 77,100 | 1,952 |
| 2000-01-20 | 1,995 | 2,035 | 1,989 | 1,989 | 44,600 | 1,989 |
| 2000-01-19 | 2,000 | 2,020 | 1,995 | 1,997 | 87,000 | 1,997 |
| 2000-01-18 | 2,000 | 2,045 | 2,000 | 2,015 | 97,200 | 2,015 |
| 2000-01-17 | 2,050 | 2,075 | 2,005 | 2,005 | 69,200 | 2,005 |
| 2000-01-14 | 1,966 | 1,980 | 1,950 | 1,975 | 133,400 | 1,975 |
| 2000-01-13 | 1,990 | 2,000 | 1,950 | 1,950 | 119,100 | 1,950 |
| 2000-01-12 | 2,030 | 2,070 | 1,990 | 1,990 | 105,000 | 1,990 |
| 2000-01-11 | 2,155 | 2,155 | 2,030 | 2,030 | 111,200 | 2,030 |
| 2000-01-07 | 2,010 | 2,050 | 1,980 | 2,035 | 84,300 | 2,035 |
| 2000-01-06 | 2,090 | 2,090 | 2,010 | 2,060 | 75,200 | 2,060 |
| 2000-01-05 | 2,065 | 2,130 | 2,050 | 2,090 | 101,200 | 2,090 |
| 2000-01-04 | 2,155 | 2,180 | 2,060 | 2,130 | 67,400 | 2,130 |
分割・併合履歴 ： [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
