6986 双葉電子工業(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 | 3,460 | 3,550 | 3,460 | 3,530 | 5,700 | 3,530 |
| 2000-12-28 | 3,490 | 3,560 | 3,480 | 3,560 | 29,200 | 3,560 |
| 2000-12-27 | 3,400 | 3,500 | 3,390 | 3,500 | 11,100 | 3,500 |
| 2000-12-26 | 3,410 | 3,530 | 3,410 | 3,450 | 23,100 | 3,450 |
| 2000-12-25 | 3,410 | 3,430 | 3,400 | 3,430 | 17,200 | 3,430 |
| 2000-12-22 | 3,450 | 3,450 | 3,350 | 3,360 | 29,300 | 3,360 |
| 2000-12-21 | 3,400 | 3,410 | 3,350 | 3,370 | 67,900 | 3,370 |
| 2000-12-20 | 3,410 | 3,470 | 3,410 | 3,410 | 34,900 | 3,410 |
| 2000-12-19 | 3,520 | 3,520 | 3,430 | 3,430 | 70,200 | 3,430 |
| 2000-12-18 | 3,470 | 3,550 | 3,470 | 3,550 | 23,100 | 3,550 |
| 2000-12-15 | 3,540 | 3,540 | 3,450 | 3,470 | 94,600 | 3,470 |
| 2000-12-14 | 3,600 | 3,630 | 3,560 | 3,590 | 60,300 | 3,590 |
| 2000-12-13 | 3,670 | 3,750 | 3,630 | 3,630 | 28,700 | 3,630 |
| 2000-12-12 | 3,790 | 3,960 | 3,650 | 3,650 | 75,700 | 3,650 |
| 2000-12-11 | 3,680 | 3,770 | 3,680 | 3,700 | 41,000 | 3,700 |
| 2000-12-08 | 3,700 | 3,700 | 3,650 | 3,660 | 68,900 | 3,660 |
| 2000-12-07 | 3,690 | 3,700 | 3,500 | 3,600 | 28,800 | 3,600 |
| 2000-12-06 | 3,790 | 3,790 | 3,600 | 3,610 | 20,500 | 3,610 |
| 2000-12-05 | 3,750 | 3,750 | 3,580 | 3,590 | 50,100 | 3,590 |
| 2000-12-04 | 3,670 | 3,720 | 3,610 | 3,660 | 60,800 | 3,660 |
| 2000-12-01 | 3,430 | 3,490 | 3,420 | 3,460 | 141,300 | 3,460 |
| 2000-11-30 | 3,480 | 3,510 | 3,470 | 3,490 | 30,100 | 3,490 |
| 2000-11-29 | 3,460 | 3,510 | 3,460 | 3,460 | 27,000 | 3,460 |
| 2000-11-28 | 3,550 | 3,560 | 3,490 | 3,500 | 56,300 | 3,500 |
| 2000-11-27 | 3,600 | 3,680 | 3,600 | 3,660 | 23,500 | 3,660 |
| 2000-11-24 | 3,500 | 3,620 | 3,500 | 3,600 | 48,400 | 3,600 |
| 2000-11-22 | 3,500 | 3,670 | 3,500 | 3,650 | 54,300 | 3,650 |
| 2000-11-21 | 3,660 | 3,720 | 3,460 | 3,500 | 76,000 | 3,500 |
| 2000-11-20 | 3,740 | 3,740 | 3,660 | 3,700 | 45,400 | 3,700 |
| 2000-11-17 | 3,610 | 3,750 | 3,610 | 3,700 | 51,600 | 3,700 |
| 2000-11-16 | 3,650 | 3,700 | 3,610 | 3,650 | 53,900 | 3,650 |
| 2000-11-15 | 3,800 | 3,840 | 3,650 | 3,650 | 27,500 | 3,650 |
| 2000-11-14 | 3,760 | 3,770 | 3,710 | 3,760 | 34,800 | 3,760 |
| 2000-11-13 | 3,700 | 3,770 | 3,680 | 3,740 | 34,200 | 3,740 |
| 2000-11-10 | 3,850 | 3,860 | 3,740 | 3,800 | 45,400 | 3,800 |
| 2000-11-09 | 4,040 | 4,040 | 3,860 | 3,860 | 19,000 | 3,860 |
| 2000-11-08 | 3,940 | 4,050 | 3,920 | 4,030 | 16,100 | 4,030 |
| 2000-11-07 | 4,030 | 4,080 | 3,920 | 3,990 | 25,600 | 3,990 |
| 2000-11-06 | 3,840 | 4,100 | 3,840 | 4,000 | 68,500 | 4,000 |
| 2000-11-02 | 3,880 | 3,940 | 3,810 | 3,890 | 102,600 | 3,890 |
| 2000-11-01 | 3,900 | 3,920 | 3,840 | 3,860 | 56,200 | 3,860 |
| 2000-10-31 | 3,860 | 3,900 | 3,840 | 3,890 | 67,100 | 3,890 |
| 2000-10-30 | 3,900 | 3,900 | 3,860 | 3,860 | 41,600 | 3,860 |
| 2000-10-27 | 4,000 | 4,000 | 3,820 | 3,890 | 79,400 | 3,890 |
| 2000-10-26 | 4,040 | 4,040 | 3,920 | 3,970 | 56,000 | 3,970 |
| 2000-10-25 | 4,010 | 4,030 | 3,900 | 3,970 | 15,100 | 3,970 |
| 2000-10-24 | 4,030 | 4,080 | 4,010 | 4,030 | 30,300 | 4,030 |
| 2000-10-23 | 4,140 | 4,150 | 4,050 | 4,050 | 23,100 | 4,050 |
| 2000-10-20 | 4,090 | 4,170 | 4,090 | 4,150 | 17,000 | 4,150 |
| 2000-10-19 | 4,010 | 4,040 | 3,950 | 4,040 | 19,300 | 4,040 |
| 2000-10-18 | 4,200 | 4,200 | 4,060 | 4,060 | 27,400 | 4,060 |
| 2000-10-17 | 4,150 | 4,200 | 4,150 | 4,180 | 25,300 | 4,180 |
| 2000-10-16 | 4,200 | 4,290 | 4,150 | 4,150 | 45,700 | 4,150 |
| 2000-10-13 | 4,170 | 4,230 | 4,100 | 4,230 | 78,800 | 4,230 |
| 2000-10-12 | 4,230 | 4,360 | 4,230 | 4,320 | 56,400 | 4,320 |
| 2000-10-11 | 4,290 | 4,290 | 4,200 | 4,230 | 48,700 | 4,230 |
| 2000-10-10 | 4,260 | 4,410 | 4,190 | 4,410 | 59,400 | 4,410 |
| 2000-10-06 | 4,300 | 4,500 | 4,300 | 4,460 | 143,600 | 4,460 |
| 2000-10-05 | 4,330 | 4,330 | 4,240 | 4,250 | 42,400 | 4,250 |
| 2000-10-04 | 4,240 | 4,320 | 4,240 | 4,280 | 45,700 | 4,280 |
| 2000-10-03 | 4,200 | 4,250 | 4,160 | 4,250 | 31,300 | 4,250 |
| 2000-10-02 | 4,210 | 4,250 | 4,120 | 4,250 | 61,200 | 4,250 |
| 2000-09-29 | 4,160 | 4,390 | 4,160 | 4,390 | 44,300 | 4,390 |
| 2000-09-28 | 4,200 | 4,290 | 4,110 | 4,110 | 28,400 | 4,110 |
| 2000-09-27 | 4,210 | 4,230 | 4,190 | 4,210 | 13,200 | 4,210 |
| 2000-09-26 | 4,260 | 4,280 | 4,210 | 4,240 | 15,300 | 4,240 |
| 2000-09-25 | 4,350 | 4,350 | 4,260 | 4,300 | 16,900 | 4,300 |
| 2000-09-22 | 4,300 | 4,320 | 4,240 | 4,300 | 46,900 | 4,300 |
| 2000-09-21 | 4,350 | 4,470 | 4,300 | 4,400 | 79,100 | 4,400 |
| 2000-09-20 | 4,390 | 4,400 | 4,240 | 4,320 | 111,700 | 4,320 |
| 2000-09-19 | 4,480 | 4,490 | 4,360 | 4,490 | 50,300 | 4,490 |
| 2000-09-18 | 4,440 | 4,550 | 4,380 | 4,550 | 26,500 | 4,550 |
| 2000-09-14 | 4,450 | 4,500 | 4,340 | 4,340 | 135,400 | 4,340 |
| 2000-09-13 | 4,450 | 4,520 | 4,450 | 4,490 | 23,800 | 4,490 |
| 2000-09-12 | 4,550 | 4,550 | 4,450 | 4,450 | 26,300 | 4,450 |
| 2000-09-11 | 4,500 | 4,560 | 4,440 | 4,500 | 17,300 | 4,500 |
| 2000-09-08 | 4,480 | 4,590 | 4,450 | 4,590 | 38,200 | 4,590 |
| 2000-09-07 | 4,530 | 4,530 | 4,400 | 4,480 | 24,700 | 4,480 |
| 2000-09-06 | 4,540 | 4,540 | 4,520 | 4,530 | 18,900 | 4,530 |
| 2000-09-05 | 4,500 | 4,530 | 4,450 | 4,530 | 34,800 | 4,530 |
| 2000-09-04 | 4,360 | 4,500 | 4,360 | 4,450 | 28,700 | 4,450 |
| 2000-09-01 | 4,500 | 4,500 | 4,410 | 4,500 | 26,500 | 4,500 |
| 2000-08-31 | 4,530 | 4,600 | 4,400 | 4,400 | 53,400 | 4,400 |
| 2000-08-30 | 4,590 | 4,590 | 4,520 | 4,560 | 33,800 | 4,560 |
| 2000-08-29 | 4,600 | 4,600 | 4,500 | 4,590 | 44,700 | 4,590 |
| 2000-08-28 | 4,500 | 4,640 | 4,480 | 4,590 | 134,200 | 4,590 |
| 2000-08-25 | 4,430 | 4,500 | 4,380 | 4,500 | 122,300 | 4,500 |
| 2000-08-24 | 4,390 | 4,430 | 4,360 | 4,380 | 93,000 | 4,380 |
| 2000-08-23 | 4,400 | 4,420 | 4,300 | 4,350 | 104,000 | 4,350 |
| 2000-08-22 | 4,330 | 4,400 | 4,300 | 4,380 | 98,000 | 4,380 |
| 2000-08-21 | 4,240 | 4,300 | 4,200 | 4,250 | 38,800 | 4,250 |
| 2000-08-18 | 4,220 | 4,320 | 4,200 | 4,260 | 57,400 | 4,260 |
| 2000-08-17 | 4,420 | 4,430 | 4,190 | 4,190 | 69,500 | 4,190 |
| 2000-08-16 | 4,360 | 4,400 | 4,360 | 4,390 | 23,700 | 4,390 |
| 2000-08-15 | 4,420 | 4,420 | 4,310 | 4,390 | 11,500 | 4,390 |
| 2000-08-14 | 4,310 | 4,420 | 4,300 | 4,420 | 44,900 | 4,420 |
| 2000-08-11 | 4,300 | 4,350 | 4,220 | 4,310 | 27,200 | 4,310 |
| 2000-08-10 | 4,350 | 4,350 | 4,250 | 4,300 | 37,400 | 4,300 |
| 2000-08-09 | 4,210 | 4,350 | 4,140 | 4,350 | 55,200 | 4,350 |
| 2000-08-08 | 4,350 | 4,360 | 4,200 | 4,200 | 14,000 | 4,200 |
| 2000-08-07 | 4,310 | 4,330 | 4,240 | 4,300 | 17,600 | 4,300 |
| 2000-08-04 | 4,250 | 4,370 | 4,200 | 4,300 | 86,900 | 4,300 |
| 2000-08-03 | 4,240 | 4,240 | 4,090 | 4,200 | 20,600 | 4,200 |
| 2000-08-02 | 4,240 | 4,270 | 4,200 | 4,240 | 8,900 | 4,240 |
| 2000-08-01 | 4,240 | 4,300 | 4,210 | 4,280 | 41,100 | 4,280 |
| 2000-07-31 | 4,140 | 4,140 | 4,100 | 4,140 | 57,200 | 4,140 |
| 2000-07-28 | 4,160 | 4,190 | 4,000 | 4,140 | 56,200 | 4,140 |
| 2000-07-27 | 4,140 | 4,140 | 4,060 | 4,130 | 50,300 | 4,130 |
| 2000-07-26 | 4,070 | 4,230 | 4,050 | 4,090 | 26,900 | 4,090 |
| 2000-07-25 | 3,990 | 4,040 | 3,980 | 4,040 | 21,000 | 4,040 |
| 2000-07-24 | 4,010 | 4,020 | 3,940 | 4,000 | 42,600 | 4,000 |
| 2000-07-21 | 4,090 | 4,120 | 3,940 | 4,010 | 109,800 | 4,010 |
| 2000-07-19 | 4,160 | 4,200 | 4,160 | 4,200 | 24,800 | 4,200 |
| 2000-07-18 | 4,270 | 4,270 | 4,100 | 4,260 | 49,300 | 4,260 |
| 2000-07-17 | 4,400 | 4,400 | 4,300 | 4,350 | 28,700 | 4,350 |
| 2000-07-14 | 4,400 | 4,400 | 4,320 | 4,380 | 43,300 | 4,380 |
| 2000-07-13 | 4,350 | 4,350 | 4,260 | 4,300 | 33,800 | 4,300 |
| 2000-07-12 | 4,400 | 4,400 | 4,250 | 4,250 | 16,600 | 4,250 |
| 2000-07-11 | 4,400 | 4,440 | 4,360 | 4,400 | 13,500 | 4,400 |
| 2000-07-10 | 4,330 | 4,400 | 4,330 | 4,380 | 15,300 | 4,380 |
| 2000-07-07 | 4,310 | 4,440 | 4,300 | 4,300 | 78,600 | 4,300 |
| 2000-07-06 | 4,400 | 4,450 | 4,360 | 4,400 | 67,900 | 4,400 |
| 2000-07-05 | 4,280 | 4,380 | 4,270 | 4,380 | 27,900 | 4,380 |
| 2000-07-04 | 4,230 | 4,280 | 4,230 | 4,270 | 13,300 | 4,270 |
| 2000-07-03 | 4,280 | 4,280 | 4,260 | 4,280 | 69,200 | 4,280 |
| 2000-06-30 | 4,260 | 4,270 | 4,210 | 4,260 | 46,500 | 4,260 |
| 2000-06-29 | 4,260 | 4,260 | 4,090 | 4,160 | 32,600 | 4,160 |
| 2000-06-28 | 4,250 | 4,250 | 4,130 | 4,170 | 71,300 | 4,170 |
| 2000-06-27 | 4,220 | 4,280 | 4,200 | 4,230 | 46,600 | 4,230 |
| 2000-06-26 | 4,250 | 4,260 | 4,190 | 4,220 | 54,800 | 4,220 |
| 2000-06-23 | 4,300 | 4,320 | 4,200 | 4,200 | 27,700 | 4,200 |
| 2000-06-22 | 4,390 | 4,500 | 4,290 | 4,300 | 61,100 | 4,300 |
| 2000-06-21 | 4,300 | 4,490 | 4,300 | 4,440 | 127,800 | 4,440 |
| 2000-06-20 | 4,200 | 4,250 | 4,150 | 4,250 | 45,100 | 4,250 |
| 2000-06-19 | 4,080 | 4,080 | 4,030 | 4,050 | 70,000 | 4,050 |
| 2000-06-16 | 4,040 | 4,080 | 4,020 | 4,030 | 27,800 | 4,030 |
| 2000-06-15 | 4,000 | 4,040 | 3,980 | 4,020 | 35,000 | 4,020 |
| 2000-06-14 | 4,030 | 4,060 | 4,000 | 4,040 | 38,300 | 4,040 |
| 2000-06-13 | 4,150 | 4,150 | 4,020 | 4,030 | 41,100 | 4,030 |
| 2000-06-12 | 4,100 | 4,190 | 4,070 | 4,120 | 25,600 | 4,120 |
| 2000-06-09 | 4,000 | 4,190 | 4,000 | 4,110 | 87,800 | 4,110 |
| 2000-06-08 | 4,060 | 4,100 | 3,960 | 4,010 | 31,700 | 4,010 |
| 2000-06-07 | 4,000 | 4,140 | 4,000 | 4,040 | 78,000 | 4,040 |
| 2000-06-06 | 4,010 | 4,010 | 3,950 | 3,970 | 60,800 | 3,970 |
| 2000-06-05 | 4,140 | 4,140 | 3,960 | 3,970 | 59,000 | 3,970 |
| 2000-06-02 | 4,010 | 4,050 | 3,900 | 3,910 | 64,100 | 3,910 |
| 2000-06-01 | 3,950 | 3,990 | 3,900 | 3,960 | 54,500 | 3,960 |
| 2000-05-31 | 4,130 | 4,130 | 4,000 | 4,010 | 32,100 | 4,010 |
| 2000-05-30 | 4,030 | 4,140 | 4,010 | 4,030 | 16,000 | 4,030 |
| 2000-05-29 | 4,100 | 4,130 | 4,090 | 4,130 | 6,500 | 4,130 |
| 2000-05-26 | 4,000 | 4,110 | 3,950 | 4,110 | 19,600 | 4,110 |
| 2000-05-25 | 4,200 | 4,200 | 3,890 | 4,000 | 90,700 | 4,000 |
| 2000-05-24 | 4,000 | 4,170 | 4,000 | 4,100 | 91,900 | 4,100 |
| 2000-05-23 | 4,040 | 4,110 | 4,000 | 4,060 | 30,100 | 4,060 |
| 2000-05-22 | 4,020 | 4,100 | 3,770 | 4,040 | 57,500 | 4,040 |
| 2000-05-19 | 4,350 | 4,360 | 4,110 | 4,270 | 87,100 | 4,270 |
| 2000-05-18 | 4,390 | 4,420 | 4,300 | 4,300 | 32,100 | 4,300 |
| 2000-05-17 | 4,600 | 4,610 | 4,300 | 4,380 | 30,500 | 4,380 |
| 2000-05-16 | 4,470 | 4,550 | 4,380 | 4,550 | 60,300 | 4,550 |
| 2000-05-15 | 4,330 | 4,500 | 4,330 | 4,380 | 48,000 | 4,380 |
| 2000-05-12 | 4,400 | 4,430 | 4,370 | 4,380 | 28,000 | 4,380 |
| 2000-05-11 | 4,450 | 4,460 | 4,300 | 4,390 | 42,000 | 4,390 |
| 2000-05-10 | 4,350 | 4,500 | 4,350 | 4,450 | 39,200 | 4,450 |
| 2000-05-09 | 4,300 | 4,550 | 4,300 | 4,550 | 53,300 | 4,550 |
| 2000-05-08 | 4,350 | 4,420 | 4,350 | 4,400 | 46,600 | 4,400 |
| 2000-05-02 | 4,350 | 4,450 | 4,330 | 4,450 | 27,900 | 4,450 |
| 2000-05-01 | 4,150 | 4,350 | 4,150 | 4,350 | 19,400 | 4,350 |
| 2000-04-28 | 4,100 | 4,200 | 4,000 | 4,150 | 43,700 | 4,150 |
| 2000-04-27 | 4,210 | 4,230 | 4,150 | 4,150 | 25,200 | 4,150 |
| 2000-04-26 | 4,250 | 4,420 | 4,230 | 4,420 | 49,800 | 4,420 |
| 2000-04-25 | 4,100 | 4,170 | 4,060 | 4,100 | 16,000 | 4,100 |
| 2000-04-24 | 4,150 | 4,150 | 4,060 | 4,100 | 16,000 | 4,100 |
| 2000-04-21 | 4,150 | 4,160 | 4,060 | 4,160 | 14,300 | 4,160 |
| 2000-04-20 | 3,900 | 4,130 | 3,900 | 4,130 | 27,800 | 4,130 |
| 2000-04-19 | 3,900 | 4,100 | 3,900 | 4,100 | 34,600 | 4,100 |
| 2000-04-18 | 4,050 | 4,050 | 3,950 | 4,050 | 52,200 | 4,050 |
| 2000-04-17 | 3,880 | 3,880 | 3,520 | 3,540 | 70,000 | 3,540 |
| 2000-04-14 | 3,970 | 3,980 | 3,950 | 3,980 | 33,000 | 3,980 |
| 2000-04-13 | 4,080 | 4,080 | 3,950 | 3,960 | 30,200 | 3,960 |
| 2000-04-12 | 4,080 | 4,090 | 4,020 | 4,090 | 35,700 | 4,090 |
| 2000-04-11 | 4,150 | 4,150 | 4,060 | 4,110 | 40,200 | 4,110 |
| 2000-04-10 | 4,100 | 4,110 | 4,050 | 4,100 | 64,600 | 4,100 |
| 2000-04-07 | 4,060 | 4,120 | 4,050 | 4,050 | 33,100 | 4,050 |
| 2000-04-06 | 4,000 | 4,000 | 3,880 | 3,960 | 79,100 | 3,960 |
| 2000-04-05 | 3,950 | 4,080 | 3,900 | 4,000 | 37,300 | 4,000 |
| 2000-04-04 | 4,020 | 4,020 | 3,850 | 3,850 | 135,200 | 3,850 |
| 2000-04-03 | 4,130 | 4,180 | 4,000 | 4,010 | 98,200 | 4,010 |
| 2000-03-31 | 4,210 | 4,350 | 4,180 | 4,280 | 86,100 | 4,280 |
| 2000-03-30 | 4,260 | 4,300 | 4,150 | 4,150 | 39,000 | 4,150 |
| 2000-03-29 | 4,200 | 4,350 | 4,200 | 4,210 | 35,500 | 4,210 |
| 2000-03-28 | 4,200 | 4,260 | 4,100 | 4,150 | 29,600 | 4,150 |
| 2000-03-27 | 4,360 | 4,470 | 4,250 | 4,250 | 15,800 | 4,250 |
| 2000-03-24 | 4,340 | 4,390 | 4,300 | 4,360 | 63,600 | 4,360 |
| 2000-03-23 | 4,490 | 4,580 | 4,440 | 4,540 | 29,500 | 4,540 |
| 2000-03-22 | 4,530 | 4,650 | 4,510 | 4,540 | 25,600 | 4,540 |
| 2000-03-21 | 4,500 | 4,540 | 4,300 | 4,400 | 27,600 | 4,400 |
| 2000-03-17 | 4,610 | 4,650 | 4,400 | 4,500 | 104,900 | 4,500 |
| 2000-03-16 | 4,500 | 4,540 | 4,310 | 4,500 | 78,700 | 4,500 |
| 2000-03-15 | 4,500 | 4,550 | 4,490 | 4,550 | 59,100 | 4,550 |
| 2000-03-14 | 4,620 | 4,690 | 4,400 | 4,400 | 42,900 | 4,400 |
| 2000-03-13 | 4,730 | 4,730 | 4,500 | 4,610 | 96,600 | 4,610 |
| 2000-03-10 | 4,530 | 4,780 | 4,490 | 4,780 | 231,700 | 4,780 |
| 2000-03-09 | 4,450 | 4,580 | 4,430 | 4,490 | 72,200 | 4,490 |
| 2000-03-08 | 4,480 | 4,480 | 4,410 | 4,450 | 96,400 | 4,450 |
| 2000-03-07 | 4,400 | 4,430 | 4,370 | 4,410 | 49,500 | 4,410 |
| 2000-03-06 | 4,500 | 4,590 | 4,450 | 4,460 | 57,600 | 4,460 |
| 2000-03-03 | 4,500 | 4,550 | 4,500 | 4,500 | 123,000 | 4,500 |
| 2000-03-02 | 4,500 | 4,770 | 4,500 | 4,500 | 115,900 | 4,500 |
| 2000-03-01 | 4,510 | 4,510 | 4,410 | 4,450 | 46,600 | 4,450 |
| 2000-02-29 | 4,480 | 4,490 | 4,410 | 4,410 | 102,700 | 4,410 |
| 2000-02-28 | 4,590 | 4,590 | 4,490 | 4,500 | 77,900 | 4,500 |
| 2000-02-25 | 4,540 | 4,620 | 4,530 | 4,570 | 56,900 | 4,570 |
| 2000-02-24 | 4,600 | 4,690 | 4,500 | 4,640 | 76,900 | 4,640 |
| 2000-02-23 | 4,440 | 4,550 | 4,400 | 4,550 | 71,800 | 4,550 |
| 2000-02-22 | 4,510 | 4,570 | 4,470 | 4,490 | 67,400 | 4,490 |
| 2000-02-21 | 4,600 | 4,660 | 4,400 | 4,420 | 76,300 | 4,420 |
| 2000-02-18 | 4,700 | 4,710 | 4,620 | 4,630 | 48,000 | 4,630 |
| 2000-02-17 | 4,750 | 4,750 | 4,620 | 4,750 | 127,000 | 4,750 |
| 2000-02-16 | 4,900 | 5,000 | 4,800 | 4,840 | 83,600 | 4,840 |
| 2000-02-15 | 5,000 | 5,050 | 4,940 | 5,010 | 163,900 | 5,010 |
| 2000-02-14 | 4,990 | 5,000 | 4,900 | 4,970 | 88,000 | 4,970 |
| 2000-02-10 | 4,950 | 4,960 | 4,650 | 4,840 | 71,800 | 4,840 |
| 2000-02-09 | 5,000 | 5,000 | 4,900 | 5,000 | 113,800 | 5,000 |
| 2000-02-08 | 4,800 | 4,950 | 4,720 | 4,950 | 78,800 | 4,950 |
| 2000-02-07 | 4,870 | 4,900 | 4,790 | 4,820 | 90,300 | 4,820 |
| 2000-02-04 | 4,800 | 4,930 | 4,800 | 4,870 | 85,400 | 4,870 |
| 2000-02-03 | 4,900 | 4,900 | 4,820 | 4,850 | 65,500 | 4,850 |
| 2000-02-02 | 4,740 | 4,940 | 4,740 | 4,900 | 110,500 | 4,900 |
| 2000-02-01 | 4,870 | 4,870 | 4,700 | 4,700 | 61,600 | 4,700 |
| 2000-01-31 | 4,770 | 4,800 | 4,750 | 4,750 | 54,900 | 4,750 |
| 2000-01-28 | 4,950 | 4,950 | 4,700 | 4,750 | 63,000 | 4,750 |
| 2000-01-27 | 4,900 | 4,940 | 4,890 | 4,900 | 46,600 | 4,900 |
| 2000-01-26 | 4,910 | 4,940 | 4,900 | 4,900 | 86,400 | 4,900 |
| 2000-01-25 | 4,590 | 4,700 | 4,590 | 4,610 | 48,400 | 4,610 |
| 2000-01-24 | 4,660 | 4,700 | 4,650 | 4,680 | 18,900 | 4,680 |
| 2000-01-21 | 4,900 | 4,940 | 4,800 | 4,800 | 112,200 | 4,800 |
| 2000-01-20 | 4,700 | 4,950 | 4,700 | 4,950 | 167,300 | 4,950 |
| 2000-01-19 | 4,650 | 4,750 | 4,550 | 4,700 | 163,200 | 4,700 |
| 2000-01-18 | 4,850 | 4,880 | 4,770 | 4,850 | 107,200 | 4,850 |
| 2000-01-17 | 4,690 | 4,850 | 4,670 | 4,680 | 225,900 | 4,680 |
| 2000-01-14 | 4,410 | 4,580 | 4,360 | 4,540 | 67,900 | 4,540 |
| 2000-01-13 | 4,100 | 4,360 | 4,100 | 4,310 | 95,500 | 4,310 |
| 2000-01-12 | 4,200 | 4,350 | 4,150 | 4,170 | 72,600 | 4,170 |
| 2000-01-11 | 4,380 | 4,480 | 4,350 | 4,350 | 55,700 | 4,350 |
| 2000-01-07 | 4,110 | 4,450 | 4,100 | 4,410 | 26,400 | 4,410 |
| 2000-01-06 | 4,100 | 4,210 | 4,070 | 4,210 | 111,200 | 4,210 |
| 2000-01-05 | 4,280 | 4,300 | 4,080 | 4,180 | 76,500 | 4,180 |
| 2000-01-04 | 4,450 | 4,460 | 4,350 | 4,400 | 20,400 | 4,400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
