6976 太陽誘電(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 | 3,940 | 3,940 | 3,820 | 3,820 | 184,000 | 3,820 |
| 2000-12-28 | 4,000 | 4,010 | 3,910 | 3,950 | 469,000 | 3,950 |
| 2000-12-27 | 4,040 | 4,050 | 3,960 | 4,050 | 570,000 | 4,050 |
| 2000-12-26 | 3,860 | 4,140 | 3,850 | 4,140 | 823,000 | 4,140 |
| 2000-12-25 | 3,900 | 3,950 | 3,780 | 3,830 | 1,224,000 | 3,830 |
| 2000-12-22 | 3,790 | 3,840 | 3,700 | 3,800 | 1,382,000 | 3,800 |
| 2000-12-21 | 4,080 | 4,100 | 3,740 | 3,740 | 1,437,000 | 3,740 |
| 2000-12-20 | 4,070 | 4,300 | 4,060 | 4,240 | 1,168,000 | 4,240 |
| 2000-12-19 | 4,770 | 4,780 | 4,370 | 4,370 | 1,142,000 | 4,370 |
| 2000-12-18 | 4,800 | 4,940 | 4,730 | 4,870 | 663,000 | 4,870 |
| 2000-12-15 | 5,320 | 5,420 | 4,900 | 4,900 | 1,561,000 | 4,900 |
| 2000-12-14 | 5,260 | 5,470 | 5,250 | 5,420 | 881,000 | 5,420 |
| 2000-12-13 | 5,210 | 5,370 | 5,200 | 5,300 | 512,000 | 5,300 |
| 2000-12-12 | 5,240 | 5,370 | 5,200 | 5,250 | 1,193,000 | 5,250 |
| 2000-12-11 | 4,890 | 5,140 | 4,880 | 5,140 | 1,322,000 | 5,140 |
| 2000-12-08 | 4,710 | 4,870 | 4,710 | 4,790 | 2,372,000 | 4,790 |
| 2000-12-07 | 4,760 | 4,790 | 4,700 | 4,760 | 360,000 | 4,760 |
| 2000-12-06 | 4,720 | 4,890 | 4,700 | 4,800 | 985,000 | 4,800 |
| 2000-12-05 | 4,680 | 4,700 | 4,520 | 4,520 | 500,000 | 4,520 |
| 2000-12-04 | 4,650 | 4,810 | 4,620 | 4,630 | 378,000 | 4,630 |
| 2000-12-01 | 4,430 | 4,630 | 4,350 | 4,620 | 605,000 | 4,620 |
| 2000-11-30 | 4,300 | 4,470 | 4,300 | 4,380 | 545,000 | 4,380 |
| 2000-11-29 | 4,350 | 4,480 | 4,350 | 4,400 | 452,000 | 4,400 |
| 2000-11-28 | 4,340 | 4,530 | 4,300 | 4,450 | 801,000 | 4,450 |
| 2000-11-27 | 4,160 | 4,380 | 4,130 | 4,370 | 925,000 | 4,370 |
| 2000-11-24 | 4,090 | 4,160 | 4,030 | 4,110 | 607,000 | 4,110 |
| 2000-11-22 | 4,100 | 4,140 | 4,000 | 4,110 | 486,000 | 4,110 |
| 2000-11-21 | 4,130 | 4,180 | 4,010 | 4,090 | 578,000 | 4,090 |
| 2000-11-20 | 4,260 | 4,300 | 4,180 | 4,230 | 511,000 | 4,230 |
| 2000-11-17 | 4,160 | 4,330 | 4,160 | 4,280 | 544,000 | 4,280 |
| 2000-11-16 | 4,320 | 4,350 | 4,200 | 4,200 | 392,000 | 4,200 |
| 2000-11-15 | 4,410 | 4,490 | 4,210 | 4,270 | 416,000 | 4,270 |
| 2000-11-14 | 4,300 | 4,350 | 4,200 | 4,350 | 348,000 | 4,350 |
| 2000-11-13 | 4,190 | 4,350 | 4,090 | 4,250 | 862,000 | 4,250 |
| 2000-11-10 | 4,610 | 4,630 | 4,490 | 4,490 | 844,000 | 4,490 |
| 2000-11-09 | 4,530 | 4,730 | 4,490 | 4,710 | 664,000 | 4,710 |
| 2000-11-08 | 4,540 | 4,770 | 4,540 | 4,580 | 934,000 | 4,580 |
| 2000-11-07 | 4,680 | 4,690 | 4,580 | 4,640 | 748,000 | 4,640 |
| 2000-11-06 | 4,470 | 4,730 | 4,460 | 4,730 | 801,000 | 4,730 |
| 2000-11-02 | 4,310 | 4,380 | 4,300 | 4,370 | 394,000 | 4,370 |
| 2000-11-01 | 4,250 | 4,320 | 4,250 | 4,280 | 455,000 | 4,280 |
| 2000-10-31 | 4,050 | 4,230 | 3,970 | 4,170 | 567,000 | 4,170 |
| 2000-10-30 | 4,260 | 4,260 | 4,000 | 4,020 | 476,000 | 4,020 |
| 2000-10-27 | 4,150 | 4,380 | 4,150 | 4,250 | 912,000 | 4,250 |
| 2000-10-26 | 4,080 | 4,180 | 3,980 | 4,150 | 841,000 | 4,150 |
| 2000-10-25 | 4,150 | 4,280 | 4,110 | 4,180 | 361,000 | 4,180 |
| 2000-10-24 | 4,140 | 4,340 | 4,140 | 4,200 | 410,000 | 4,200 |
| 2000-10-23 | 4,290 | 4,290 | 4,110 | 4,160 | 608,000 | 4,160 |
| 2000-10-20 | 4,320 | 4,440 | 4,300 | 4,340 | 1,373,000 | 4,340 |
| 2000-10-19 | 4,090 | 4,180 | 4,000 | 4,000 | 898,000 | 4,000 |
| 2000-10-18 | 4,140 | 4,170 | 3,870 | 3,940 | 914,000 | 3,940 |
| 2000-10-17 | 4,340 | 4,340 | 4,170 | 4,230 | 647,000 | 4,230 |
| 2000-10-16 | 4,500 | 4,540 | 4,370 | 4,390 | 927,000 | 4,390 |
| 2000-10-13 | 3,960 | 4,430 | 3,910 | 4,400 | 1,577,000 | 4,400 |
| 2000-10-12 | 4,230 | 4,280 | 4,050 | 4,110 | 1,853,000 | 4,110 |
| 2000-10-11 | 4,300 | 4,380 | 4,200 | 4,280 | 1,062,000 | 4,280 |
| 2000-10-10 | 4,560 | 4,690 | 4,420 | 4,430 | 786,000 | 4,430 |
| 2000-10-06 | 4,530 | 4,750 | 4,520 | 4,610 | 1,491,000 | 4,610 |
| 2000-10-05 | 5,010 | 5,110 | 4,570 | 4,680 | 2,256,000 | 4,680 |
| 2000-10-04 | 5,020 | 5,380 | 5,020 | 5,310 | 627,000 | 5,310 |
| 2000-10-03 | 5,350 | 5,350 | 5,160 | 5,180 | 543,000 | 5,180 |
| 2000-10-02 | 5,430 | 5,440 | 5,270 | 5,350 | 661,000 | 5,350 |
| 2000-09-29 | 5,450 | 5,700 | 5,290 | 5,540 | 643,000 | 5,540 |
| 2000-09-28 | 5,520 | 5,670 | 5,360 | 5,360 | 344,000 | 5,360 |
| 2000-09-27 | 5,340 | 5,440 | 5,270 | 5,360 | 424,000 | 5,360 |
| 2000-09-26 | 5,600 | 5,600 | 5,440 | 5,460 | 410,000 | 5,460 |
| 2000-09-25 | 5,580 | 5,580 | 5,410 | 5,500 | 432,000 | 5,500 |
| 2000-09-22 | 5,500 | 5,580 | 5,410 | 5,480 | 665,000 | 5,480 |
| 2000-09-21 | 5,450 | 5,740 | 5,390 | 5,630 | 941,000 | 5,630 |
| 2000-09-20 | 5,610 | 5,610 | 5,300 | 5,550 | 1,089,000 | 5,550 |
| 2000-09-19 | 5,250 | 5,600 | 5,120 | 5,510 | 1,383,000 | 5,510 |
| 2000-09-18 | 5,390 | 5,450 | 5,300 | 5,400 | 1,087,000 | 5,400 |
| 2000-09-14 | 5,750 | 5,750 | 5,500 | 5,610 | 1,150,000 | 5,610 |
| 2000-09-13 | 5,850 | 5,930 | 5,750 | 5,790 | 476,000 | 5,790 |
| 2000-09-12 | 5,800 | 5,950 | 5,700 | 5,800 | 396,000 | 5,800 |
| 2000-09-11 | 6,000 | 6,050 | 5,790 | 5,820 | 500,000 | 5,820 |
| 2000-09-08 | 6,020 | 6,370 | 6,020 | 6,190 | 2,151,000 | 6,190 |
| 2000-09-07 | 6,040 | 6,150 | 5,970 | 6,010 | 820,000 | 6,010 |
| 2000-09-06 | 6,100 | 6,190 | 6,100 | 6,100 | 721,000 | 6,100 |
| 2000-09-05 | 6,220 | 6,350 | 6,200 | 6,200 | 482,000 | 6,200 |
| 2000-09-04 | 6,420 | 6,460 | 6,310 | 6,320 | 643,000 | 6,320 |
| 2000-09-01 | 6,300 | 6,500 | 6,200 | 6,220 | 752,000 | 6,220 |
| 2000-08-31 | 6,330 | 6,480 | 6,150 | 6,150 | 441,000 | 6,150 |
| 2000-08-30 | 6,590 | 6,590 | 6,310 | 6,310 | 663,000 | 6,310 |
| 2000-08-29 | 6,800 | 6,870 | 6,610 | 6,790 | 962,000 | 6,790 |
| 2000-08-28 | 6,350 | 6,840 | 6,350 | 6,800 | 1,706,000 | 6,800 |
| 2000-08-25 | 6,200 | 6,360 | 6,160 | 6,350 | 1,503,000 | 6,350 |
| 2000-08-24 | 5,860 | 6,050 | 5,810 | 6,000 | 1,143,000 | 6,000 |
| 2000-08-23 | 5,770 | 5,900 | 5,670 | 5,760 | 976,000 | 5,760 |
| 2000-08-22 | 5,380 | 5,670 | 5,210 | 5,670 | 593,000 | 5,670 |
| 2000-08-21 | 5,430 | 5,450 | 5,320 | 5,330 | 239,000 | 5,330 |
| 2000-08-18 | 5,500 | 5,610 | 5,370 | 5,430 | 533,000 | 5,430 |
| 2000-08-17 | 5,700 | 5,710 | 5,460 | 5,500 | 253,000 | 5,500 |
| 2000-08-16 | 5,660 | 5,780 | 5,560 | 5,710 | 709,000 | 5,710 |
| 2000-08-15 | 5,660 | 5,660 | 5,400 | 5,650 | 526,000 | 5,650 |
| 2000-08-14 | 5,390 | 5,560 | 5,360 | 5,560 | 682,000 | 5,560 |
| 2000-08-11 | 5,300 | 5,450 | 5,270 | 5,370 | 1,219,000 | 5,370 |
| 2000-08-10 | 5,480 | 5,500 | 5,370 | 5,500 | 419,000 | 5,500 |
| 2000-08-09 | 5,400 | 5,580 | 5,250 | 5,580 | 392,000 | 5,580 |
| 2000-08-08 | 5,300 | 5,400 | 5,150 | 5,300 | 444,000 | 5,300 |
| 2000-08-07 | 5,050 | 5,440 | 5,040 | 5,410 | 408,000 | 5,410 |
| 2000-08-04 | 5,270 | 5,430 | 5,040 | 5,040 | 688,000 | 5,040 |
| 2000-08-03 | 5,430 | 5,430 | 5,150 | 5,170 | 642,000 | 5,170 |
| 2000-08-02 | 5,340 | 5,580 | 5,280 | 5,580 | 674,000 | 5,580 |
| 2000-08-01 | 5,050 | 5,400 | 5,050 | 5,400 | 1,073,000 | 5,400 |
| 2000-07-31 | 4,560 | 4,980 | 4,510 | 4,900 | 826,000 | 4,900 |
| 2000-07-28 | 5,040 | 5,100 | 4,520 | 4,610 | 1,760,000 | 4,610 |
| 2000-07-27 | 5,720 | 5,790 | 5,310 | 5,340 | 692,000 | 5,340 |
| 2000-07-26 | 5,880 | 5,980 | 5,700 | 5,980 | 197,000 | 5,980 |
| 2000-07-25 | 5,500 | 5,880 | 5,420 | 5,880 | 446,000 | 5,880 |
| 2000-07-24 | 5,620 | 5,680 | 5,530 | 5,600 | 582,000 | 5,600 |
| 2000-07-21 | 6,150 | 6,170 | 5,800 | 5,820 | 298,000 | 5,820 |
| 2000-07-19 | 5,840 | 6,080 | 5,760 | 6,080 | 421,000 | 6,080 |
| 2000-07-18 | 6,070 | 6,100 | 5,940 | 5,940 | 460,000 | 5,940 |
| 2000-07-17 | 6,050 | 6,250 | 6,050 | 6,140 | 284,000 | 6,140 |
| 2000-07-14 | 5,990 | 6,250 | 5,990 | 6,050 | 601,000 | 6,050 |
| 2000-07-13 | 6,230 | 6,230 | 6,000 | 6,090 | 588,000 | 6,090 |
| 2000-07-12 | 6,330 | 6,330 | 6,160 | 6,230 | 374,000 | 6,230 |
| 2000-07-11 | 6,430 | 6,480 | 6,180 | 6,230 | 748,000 | 6,230 |
| 2000-07-10 | 6,500 | 6,720 | 6,450 | 6,630 | 728,000 | 6,630 |
| 2000-07-07 | 6,130 | 6,430 | 6,110 | 6,350 | 581,000 | 6,350 |
| 2000-07-06 | 6,050 | 6,120 | 5,970 | 6,110 | 1,065,000 | 6,110 |
| 2000-07-05 | 6,310 | 6,460 | 6,250 | 6,320 | 587,000 | 6,320 |
| 2000-07-04 | 6,500 | 6,540 | 6,350 | 6,410 | 398,000 | 6,410 |
| 2000-07-03 | 6,550 | 6,660 | 6,300 | 6,520 | 885,000 | 6,520 |
| 2000-06-30 | 6,640 | 6,780 | 6,550 | 6,640 | 784,000 | 6,640 |
| 2000-06-29 | 7,080 | 7,190 | 6,950 | 7,040 | 333,000 | 7,040 |
| 2000-06-28 | 7,100 | 7,170 | 6,780 | 7,060 | 474,000 | 7,060 |
| 2000-06-27 | 6,980 | 7,090 | 6,900 | 7,090 | 482,000 | 7,090 |
| 2000-06-26 | 6,570 | 6,830 | 6,500 | 6,790 | 809,000 | 6,790 |
| 2000-06-23 | 6,690 | 6,880 | 6,660 | 6,770 | 618,000 | 6,770 |
| 2000-06-22 | 6,900 | 6,990 | 6,760 | 6,990 | 844,000 | 6,990 |
| 2000-06-21 | 7,260 | 7,320 | 6,930 | 7,000 | 756,000 | 7,000 |
| 2000-06-20 | 7,130 | 7,380 | 7,040 | 7,120 | 563,000 | 7,120 |
| 2000-06-19 | 6,550 | 6,990 | 6,550 | 6,930 | 386,000 | 6,930 |
| 2000-06-16 | 6,580 | 6,870 | 6,400 | 6,450 | 1,340,000 | 6,450 |
| 2000-06-15 | 6,760 | 6,860 | 6,560 | 6,570 | 1,132,000 | 6,570 |
| 2000-06-14 | 7,340 | 7,440 | 6,930 | 7,160 | 649,000 | 7,160 |
| 2000-06-13 | 7,500 | 7,500 | 7,150 | 7,340 | 431,000 | 7,340 |
| 2000-06-12 | 7,600 | 7,730 | 7,480 | 7,500 | 287,000 | 7,500 |
| 2000-06-09 | 7,380 | 7,770 | 7,380 | 7,520 | 1,583,000 | 7,520 |
| 2000-06-08 | 7,800 | 7,800 | 7,570 | 7,570 | 381,000 | 7,570 |
| 2000-06-07 | 7,800 | 7,800 | 7,610 | 7,690 | 666,000 | 7,690 |
| 2000-06-06 | 8,060 | 8,150 | 7,910 | 7,950 | 531,000 | 7,950 |
| 2000-06-05 | 8,290 | 8,320 | 8,100 | 8,160 | 560,000 | 8,160 |
| 2000-06-02 | 8,100 | 8,340 | 8,040 | 8,100 | 957,000 | 8,100 |
| 2000-06-01 | 8,110 | 8,340 | 8,000 | 8,200 | 521,000 | 8,200 |
| 2000-05-31 | 8,280 | 8,370 | 8,110 | 8,180 | 463,000 | 8,180 |
| 2000-05-30 | 8,090 | 8,300 | 8,050 | 8,180 | 389,000 | 8,180 |
| 2000-05-29 | 7,970 | 8,150 | 7,970 | 8,090 | 222,000 | 8,090 |
| 2000-05-26 | 7,900 | 8,340 | 7,810 | 8,070 | 569,000 | 8,070 |
| 2000-05-25 | 7,900 | 8,000 | 7,700 | 8,000 | 577,000 | 8,000 |
| 2000-05-24 | 7,500 | 7,820 | 7,390 | 7,700 | 681,000 | 7,700 |
| 2000-05-23 | 7,490 | 7,750 | 7,390 | 7,700 | 505,000 | 7,700 |
| 2000-05-22 | 7,560 | 7,600 | 7,390 | 7,590 | 564,000 | 7,590 |
| 2000-05-19 | 7,960 | 7,960 | 7,710 | 7,750 | 521,000 | 7,750 |
| 2000-05-18 | 7,790 | 8,140 | 7,660 | 8,060 | 957,000 | 8,060 |
| 2000-05-17 | 8,000 | 8,140 | 7,510 | 7,590 | 504,000 | 7,590 |
| 2000-05-16 | 7,440 | 7,910 | 7,380 | 7,910 | 483,000 | 7,910 |
| 2000-05-15 | 7,390 | 7,440 | 7,100 | 7,420 | 353,000 | 7,420 |
| 2000-05-12 | 7,240 | 7,580 | 6,960 | 7,390 | 1,420,000 | 7,390 |
| 2000-05-11 | 7,220 | 7,400 | 6,800 | 6,840 | 778,000 | 6,840 |
| 2000-05-10 | 7,770 | 7,800 | 7,330 | 7,510 | 660,000 | 7,510 |
| 2000-05-09 | 8,000 | 8,000 | 7,830 | 7,840 | 352,000 | 7,840 |
| 2000-05-08 | 8,150 | 8,290 | 8,000 | 8,150 | 214,000 | 8,150 |
| 2000-05-02 | 8,230 | 8,230 | 8,070 | 8,140 | 279,000 | 8,140 |
| 2000-05-01 | 7,950 | 8,210 | 7,900 | 8,030 | 474,000 | 8,030 |
| 2000-04-28 | 7,460 | 7,960 | 7,460 | 7,650 | 561,000 | 7,650 |
| 2000-04-27 | 7,740 | 7,810 | 7,300 | 7,360 | 1,218,000 | 7,360 |
| 2000-04-26 | 7,950 | 8,200 | 7,660 | 7,840 | 1,210,000 | 7,840 |
| 2000-04-25 | 7,890 | 8,350 | 7,870 | 7,950 | 1,373,000 | 7,950 |
| 2000-04-24 | 8,100 | 9,100 | 7,960 | 7,960 | 2,104,000 | 7,960 |
| 2000-04-21 | 7,300 | 8,300 | 7,210 | 8,300 | 5,734,000 | 8,300 |
| 2000-04-20 | 7,200 | 7,300 | 7,000 | 7,300 | 1,555,000 | 7,300 |
| 2000-04-19 | 6,800 | 7,330 | 6,730 | 7,330 | 1,888,000 | 7,330 |
| 2000-04-18 | 6,350 | 6,740 | 6,300 | 6,580 | 2,059,000 | 6,580 |
| 2000-04-17 | 6,500 | 6,810 | 5,400 | 5,750 | 2,770,000 | 5,750 |
| 2000-04-14 | 6,200 | 6,500 | 6,100 | 6,400 | 500,000 | 6,400 |
| 2000-04-13 | 6,450 | 6,490 | 6,190 | 6,250 | 525,000 | 6,250 |
| 2000-04-12 | 6,770 | 6,840 | 6,650 | 6,650 | 750,000 | 6,650 |
| 2000-04-11 | 6,600 | 6,810 | 6,600 | 6,770 | 897,000 | 6,770 |
| 2000-04-10 | 6,300 | 6,420 | 6,280 | 6,310 | 507,000 | 6,310 |
| 2000-04-07 | 6,150 | 6,330 | 6,150 | 6,200 | 386,000 | 6,200 |
| 2000-04-06 | 6,010 | 6,140 | 6,000 | 6,050 | 632,000 | 6,050 |
| 2000-04-05 | 6,280 | 6,290 | 6,030 | 6,050 | 539,000 | 6,050 |
| 2000-04-04 | 6,490 | 6,490 | 6,330 | 6,420 | 229,000 | 6,420 |
| 2000-04-03 | 6,430 | 6,600 | 6,360 | 6,520 | 356,000 | 6,520 |
| 2000-03-31 | 6,480 | 6,700 | 6,300 | 6,630 | 223,000 | 6,630 |
| 2000-03-30 | 6,570 | 6,900 | 6,510 | 6,660 | 451,000 | 6,660 |
| 2000-03-29 | 6,390 | 6,750 | 6,390 | 6,580 | 487,000 | 6,580 |
| 2000-03-28 | 6,290 | 6,350 | 6,100 | 6,290 | 275,000 | 6,290 |
| 2000-03-27 | 6,320 | 6,650 | 5,900 | 6,600 | 589,000 | 6,600 |
| 2000-03-24 | 6,800 | 6,920 | 6,480 | 6,590 | 476,000 | 6,590 |
| 2000-03-23 | 6,550 | 6,850 | 6,540 | 6,800 | 471,000 | 6,800 |
| 2000-03-22 | 6,590 | 6,720 | 6,550 | 6,610 | 408,000 | 6,610 |
| 2000-03-21 | 6,590 | 6,650 | 6,440 | 6,580 | 825,000 | 6,580 |
| 2000-03-17 | 6,290 | 6,490 | 6,220 | 6,490 | 634,000 | 6,490 |
| 2000-03-16 | 6,380 | 6,450 | 6,200 | 6,220 | 901,000 | 6,220 |
| 2000-03-15 | 5,640 | 6,190 | 5,640 | 6,180 | 585,000 | 6,180 |
| 2000-03-14 | 5,600 | 5,700 | 5,560 | 5,610 | 907,000 | 5,610 |
| 2000-03-13 | 5,950 | 5,950 | 5,300 | 5,900 | 991,000 | 5,900 |
| 2000-03-10 | 6,050 | 6,050 | 5,920 | 5,960 | 726,000 | 5,960 |
| 2000-03-09 | 6,000 | 6,100 | 5,950 | 5,990 | 757,000 | 5,990 |
| 2000-03-08 | 5,600 | 5,940 | 5,590 | 5,920 | 509,000 | 5,920 |
| 2000-03-07 | 5,940 | 5,940 | 5,400 | 5,500 | 548,000 | 5,500 |
| 2000-03-06 | 6,050 | 6,160 | 5,910 | 5,940 | 523,000 | 5,940 |
| 2000-03-03 | 6,120 | 6,140 | 5,950 | 6,010 | 652,000 | 6,010 |
| 2000-03-02 | 6,000 | 6,170 | 5,910 | 5,920 | 614,000 | 5,920 |
| 2000-03-01 | 5,990 | 6,260 | 5,880 | 5,970 | 1,302,000 | 5,970 |
| 2000-02-29 | 5,900 | 5,930 | 5,710 | 5,850 | 388,000 | 5,850 |
| 2000-02-28 | 5,710 | 5,920 | 5,520 | 5,710 | 877,000 | 5,710 |
| 2000-02-25 | 5,500 | 5,730 | 5,450 | 5,670 | 627,000 | 5,670 |
| 2000-02-24 | 5,430 | 5,500 | 5,320 | 5,500 | 809,000 | 5,500 |
| 2000-02-23 | 5,390 | 5,410 | 5,240 | 5,330 | 668,000 | 5,330 |
| 2000-02-22 | 5,450 | 5,450 | 5,200 | 5,240 | 552,000 | 5,240 |
| 2000-02-21 | 5,160 | 5,370 | 5,160 | 5,350 | 437,000 | 5,350 |
| 2000-02-18 | 5,210 | 5,290 | 5,150 | 5,200 | 619,000 | 5,200 |
| 2000-02-17 | 5,150 | 5,320 | 5,150 | 5,200 | 499,000 | 5,200 |
| 2000-02-16 | 5,300 | 5,350 | 5,210 | 5,250 | 463,000 | 5,250 |
| 2000-02-15 | 5,200 | 5,250 | 5,090 | 5,250 | 377,000 | 5,250 |
| 2000-02-14 | 5,300 | 5,400 | 5,200 | 5,200 | 423,000 | 5,200 |
| 2000-02-10 | 5,520 | 5,520 | 5,230 | 5,250 | 519,000 | 5,250 |
| 2000-02-09 | 5,450 | 5,590 | 5,280 | 5,590 | 473,000 | 5,590 |
| 2000-02-08 | 5,660 | 5,660 | 5,400 | 5,400 | 416,000 | 5,400 |
| 2000-02-07 | 5,270 | 5,540 | 5,270 | 5,490 | 880,000 | 5,490 |
| 2000-02-04 | 5,500 | 5,600 | 5,350 | 5,470 | 759,000 | 5,470 |
| 2000-02-03 | 5,670 | 5,670 | 5,480 | 5,600 | 697,000 | 5,600 |
| 2000-02-02 | 5,600 | 5,660 | 5,500 | 5,660 | 1,575,000 | 5,660 |
| 2000-02-01 | 5,400 | 5,530 | 5,300 | 5,480 | 1,160,000 | 5,480 |
| 2000-01-31 | 5,250 | 5,330 | 5,230 | 5,330 | 528,000 | 5,330 |
| 2000-01-28 | 5,350 | 5,400 | 5,200 | 5,330 | 533,000 | 5,330 |
| 2000-01-27 | 5,300 | 5,320 | 5,200 | 5,300 | 338,000 | 5,300 |
| 2000-01-26 | 4,890 | 5,300 | 4,890 | 5,300 | 1,262,000 | 5,300 |
| 2000-01-25 | 4,860 | 4,930 | 4,800 | 4,850 | 683,000 | 4,850 |
| 2000-01-24 | 4,900 | 5,050 | 4,780 | 4,810 | 631,000 | 4,810 |
| 2000-01-21 | 4,990 | 5,000 | 4,800 | 4,950 | 721,000 | 4,950 |
| 2000-01-20 | 4,800 | 4,940 | 4,780 | 4,860 | 487,000 | 4,860 |
| 2000-01-19 | 4,980 | 4,980 | 4,800 | 4,900 | 633,000 | 4,900 |
| 2000-01-18 | 5,110 | 5,130 | 5,050 | 5,050 | 513,000 | 5,050 |
| 2000-01-17 | 5,130 | 5,170 | 5,050 | 5,070 | 540,000 | 5,070 |
| 2000-01-14 | 5,100 | 5,160 | 5,020 | 5,100 | 505,000 | 5,100 |
| 2000-01-13 | 5,110 | 5,180 | 4,980 | 4,990 | 414,000 | 4,990 |
| 2000-01-12 | 5,100 | 5,180 | 5,040 | 5,100 | 616,000 | 5,100 |
| 2000-01-11 | 5,320 | 5,380 | 5,060 | 5,190 | 1,134,000 | 5,190 |
| 2000-01-07 | 5,010 | 5,030 | 4,820 | 4,900 | 630,000 | 4,900 |
| 2000-01-06 | 5,370 | 5,450 | 5,050 | 5,080 | 535,000 | 5,080 |
| 2000-01-05 | 5,140 | 5,420 | 5,060 | 5,260 | 777,000 | 5,260 |
| 2000-01-04 | 6,040 | 6,120 | 5,760 | 5,840 | 254,000 | 5,840 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
