7203 トヨタ自動車(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 | 3,690 | 3,690 | 3,650 | 3,650 | 1,445,900 | 730 |
| 2000-12-28 | 3,690 | 3,700 | 3,620 | 3,680 | 1,762,100 | 736 |
| 2000-12-27 | 3,650 | 3,690 | 3,640 | 3,690 | 1,331,500 | 738 |
| 2000-12-26 | 3,660 | 3,710 | 3,660 | 3,680 | 1,886,900 | 736 |
| 2000-12-25 | 3,700 | 3,710 | 3,640 | 3,700 | 2,278,700 | 740 |
| 2000-12-22 | 3,750 | 3,760 | 3,640 | 3,650 | 3,349,300 | 730 |
| 2000-12-21 | 3,750 | 3,750 | 3,710 | 3,750 | 3,486,200 | 750 |
| 2000-12-20 | 3,880 | 3,880 | 3,790 | 3,800 | 2,959,300 | 760 |
| 2000-12-19 | 3,880 | 3,890 | 3,850 | 3,880 | 1,995,500 | 776 |
| 2000-12-18 | 3,870 | 3,930 | 3,860 | 3,890 | 2,199,400 | 778 |
| 2000-12-15 | 3,970 | 3,980 | 3,910 | 3,920 | 2,553,400 | 784 |
| 2000-12-14 | 3,920 | 4,000 | 3,920 | 3,960 | 3,774,000 | 792 |
| 2000-12-13 | 3,920 | 3,940 | 3,870 | 3,940 | 2,562,700 | 788 |
| 2000-12-12 | 3,930 | 3,950 | 3,900 | 3,920 | 2,750,200 | 784 |
| 2000-12-11 | 3,840 | 3,920 | 3,840 | 3,880 | 3,531,500 | 776 |
| 2000-12-08 | 3,820 | 3,860 | 3,770 | 3,770 | 6,922,500 | 754 |
| 2000-12-07 | 3,870 | 3,890 | 3,820 | 3,820 | 2,742,100 | 764 |
| 2000-12-06 | 3,920 | 3,930 | 3,860 | 3,860 | 2,620,400 | 772 |
| 2000-12-05 | 3,970 | 3,970 | 3,850 | 3,850 | 3,548,900 | 770 |
| 2000-12-04 | 3,950 | 4,020 | 3,940 | 3,950 | 2,290,700 | 790 |
| 2000-12-01 | 3,950 | 4,030 | 3,940 | 4,000 | 2,618,900 | 800 |
| 2000-11-30 | 3,860 | 3,980 | 3,840 | 3,950 | 3,510,100 | 790 |
| 2000-11-29 | 3,920 | 3,920 | 3,860 | 3,880 | 2,496,600 | 776 |
| 2000-11-28 | 3,910 | 3,940 | 3,870 | 3,910 | 2,676,100 | 782 |
| 2000-11-27 | 3,980 | 4,010 | 3,910 | 3,940 | 3,097,000 | 788 |
| 2000-11-24 | 3,980 | 3,980 | 3,920 | 3,960 | 2,940,600 | 792 |
| 2000-11-22 | 4,050 | 4,090 | 4,010 | 4,030 | 2,646,100 | 806 |
| 2000-11-21 | 4,000 | 4,020 | 3,980 | 4,020 | 2,980,700 | 804 |
| 2000-11-20 | 4,070 | 4,080 | 4,020 | 4,040 | 2,089,100 | 808 |
| 2000-11-17 | 4,060 | 4,120 | 4,040 | 4,070 | 4,104,900 | 814 |
| 2000-11-16 | 4,210 | 4,230 | 4,110 | 4,110 | 6,762,000 | 822 |
| 2000-11-15 | 4,360 | 4,360 | 4,270 | 4,290 | 2,679,600 | 858 |
| 2000-11-14 | 4,360 | 4,390 | 4,300 | 4,340 | 2,380,600 | 868 |
| 2000-11-13 | 4,370 | 4,400 | 4,360 | 4,370 | 3,389,400 | 874 |
| 2000-11-10 | 4,480 | 4,510 | 4,440 | 4,470 | 3,195,800 | 894 |
| 2000-11-09 | 4,520 | 4,580 | 4,480 | 4,500 | 6,397,100 | 900 |
| 2000-11-08 | 4,440 | 4,540 | 4,430 | 4,490 | 5,103,300 | 898 |
| 2000-11-07 | 4,370 | 4,420 | 4,340 | 4,410 | 3,236,800 | 882 |
| 2000-11-06 | 4,270 | 4,380 | 4,270 | 4,370 | 3,637,300 | 874 |
| 2000-11-02 | 4,290 | 4,360 | 4,280 | 4,320 | 2,167,400 | 864 |
| 2000-11-01 | 4,330 | 4,360 | 4,280 | 4,340 | 2,822,700 | 868 |
| 2000-10-31 | 4,360 | 4,380 | 4,310 | 4,360 | 2,504,800 | 872 |
| 2000-10-30 | 4,370 | 4,400 | 4,340 | 4,380 | 2,491,600 | 876 |
| 2000-10-27 | 4,310 | 4,380 | 4,300 | 4,360 | 2,663,000 | 872 |
| 2000-10-26 | 4,330 | 4,380 | 4,290 | 4,310 | 2,743,300 | 862 |
| 2000-10-25 | 4,360 | 4,390 | 4,330 | 4,330 | 2,318,000 | 866 |
| 2000-10-24 | 4,360 | 4,420 | 4,360 | 4,360 | 1,753,400 | 872 |
| 2000-10-23 | 4,330 | 4,380 | 4,320 | 4,340 | 2,051,100 | 868 |
| 2000-10-20 | 4,350 | 4,380 | 4,330 | 4,360 | 2,521,600 | 872 |
| 2000-10-19 | 4,300 | 4,330 | 4,270 | 4,300 | 2,564,500 | 860 |
| 2000-10-18 | 4,210 | 4,270 | 4,210 | 4,270 | 2,182,700 | 854 |
| 2000-10-17 | 4,240 | 4,330 | 4,240 | 4,250 | 2,574,800 | 850 |
| 2000-10-16 | 4,320 | 4,340 | 4,270 | 4,290 | 1,879,200 | 858 |
| 2000-10-13 | 4,330 | 4,330 | 4,260 | 4,300 | 2,939,800 | 860 |
| 2000-10-12 | 4,350 | 4,390 | 4,340 | 4,380 | 1,656,700 | 876 |
| 2000-10-11 | 4,370 | 4,400 | 4,350 | 4,380 | 2,568,700 | 876 |
| 2000-10-10 | 4,400 | 4,420 | 4,350 | 4,370 | 2,366,300 | 874 |
| 2000-10-06 | 4,450 | 4,500 | 4,420 | 4,460 | 2,854,000 | 892 |
| 2000-10-05 | 4,410 | 4,440 | 4,380 | 4,400 | 2,592,400 | 880 |
| 2000-10-04 | 4,320 | 4,410 | 4,310 | 4,410 | 2,467,800 | 882 |
| 2000-10-03 | 4,360 | 4,370 | 4,310 | 4,370 | 2,362,200 | 874 |
| 2000-10-02 | 4,300 | 4,380 | 4,260 | 4,380 | 5,120,300 | 876 |
| 2000-09-29 | 4,220 | 4,280 | 4,190 | 4,270 | 5,046,600 | 854 |
| 2000-09-28 | 4,140 | 4,200 | 4,140 | 4,160 | 2,770,700 | 832 |
| 2000-09-27 | 4,140 | 4,170 | 4,100 | 4,120 | 3,964,300 | 824 |
| 2000-09-26 | 4,150 | 4,190 | 4,140 | 4,140 | 2,844,800 | 828 |
| 2000-09-25 | 4,100 | 4,130 | 4,080 | 4,110 | 4,382,600 | 822 |
| 2000-09-22 | 4,100 | 4,120 | 4,050 | 4,050 | 5,301,000 | 810 |
| 2000-09-21 | 4,220 | 4,260 | 4,150 | 4,150 | 5,909,200 | 830 |
| 2000-09-20 | 4,190 | 4,200 | 4,130 | 4,200 | 6,049,900 | 840 |
| 2000-09-19 | 4,150 | 4,200 | 4,140 | 4,200 | 5,575,100 | 840 |
| 2000-09-18 | 4,240 | 4,240 | 4,190 | 4,200 | 3,756,100 | 840 |
| 2000-09-14 | 4,320 | 4,330 | 4,230 | 4,240 | 4,288,800 | 848 |
| 2000-09-13 | 4,320 | 4,340 | 4,270 | 4,290 | 4,488,400 | 858 |
| 2000-09-12 | 4,310 | 4,310 | 4,270 | 4,270 | 3,137,900 | 854 |
| 2000-09-11 | 4,400 | 4,430 | 4,310 | 4,320 | 3,777,300 | 864 |
| 2000-09-08 | 4,400 | 4,440 | 4,360 | 4,410 | 7,278,800 | 882 |
| 2000-09-07 | 4,490 | 4,490 | 4,430 | 4,450 | 2,452,900 | 890 |
| 2000-09-06 | 4,470 | 4,520 | 4,450 | 4,450 | 3,462,200 | 890 |
| 2000-09-05 | 4,510 | 4,530 | 4,470 | 4,490 | 3,757,100 | 898 |
| 2000-09-04 | 4,640 | 4,650 | 4,540 | 4,560 | 3,026,000 | 912 |
| 2000-09-01 | 4,650 | 4,690 | 4,610 | 4,660 | 2,911,500 | 932 |
| 2000-08-31 | 4,610 | 4,700 | 4,610 | 4,640 | 2,567,900 | 928 |
| 2000-08-30 | 4,630 | 4,630 | 4,570 | 4,600 | 1,496,000 | 920 |
| 2000-08-29 | 4,620 | 4,640 | 4,580 | 4,630 | 2,196,900 | 926 |
| 2000-08-28 | 4,650 | 4,680 | 4,590 | 4,670 | 3,228,800 | 934 |
| 2000-08-25 | 4,590 | 4,620 | 4,550 | 4,620 | 2,496,400 | 924 |
| 2000-08-24 | 4,510 | 4,600 | 4,500 | 4,540 | 3,287,500 | 908 |
| 2000-08-23 | 4,500 | 4,520 | 4,440 | 4,470 | 2,658,500 | 894 |
| 2000-08-22 | 4,440 | 4,460 | 4,360 | 4,450 | 3,419,800 | 890 |
| 2000-08-21 | 4,530 | 4,540 | 4,430 | 4,450 | 2,791,900 | 890 |
| 2000-08-18 | 4,590 | 4,620 | 4,540 | 4,570 | 2,637,600 | 914 |
| 2000-08-17 | 4,550 | 4,600 | 4,530 | 4,540 | 1,820,900 | 908 |
| 2000-08-16 | 4,670 | 4,670 | 4,590 | 4,590 | 1,809,300 | 918 |
| 2000-08-15 | 4,710 | 4,710 | 4,660 | 4,700 | 1,560,700 | 940 |
| 2000-08-14 | 4,610 | 4,710 | 4,600 | 4,710 | 1,643,000 | 942 |
| 2000-08-11 | 4,630 | 4,710 | 4,630 | 4,710 | 2,009,900 | 942 |
| 2000-08-10 | 4,680 | 4,700 | 4,630 | 4,630 | 1,717,500 | 926 |
| 2000-08-09 | 4,650 | 4,660 | 4,600 | 4,630 | 2,044,600 | 926 |
| 2000-08-08 | 4,800 | 4,800 | 4,610 | 4,660 | 4,168,900 | 932 |
| 2000-08-07 | 4,780 | 4,830 | 4,760 | 4,770 | 3,460,300 | 954 |
| 2000-08-04 | 4,710 | 4,800 | 4,650 | 4,670 | 4,097,900 | 934 |
| 2000-08-03 | 4,800 | 4,810 | 4,720 | 4,760 | 1,734,500 | 952 |
| 2000-08-02 | 4,740 | 4,830 | 4,730 | 4,790 | 2,753,100 | 958 |
| 2000-08-01 | 4,640 | 4,720 | 4,610 | 4,720 | 4,402,700 | 944 |
| 2000-07-31 | 4,520 | 4,640 | 4,520 | 4,640 | 4,104,000 | 928 |
| 2000-07-28 | 4,570 | 4,660 | 4,550 | 4,590 | 3,541,000 | 918 |
| 2000-07-27 | 4,600 | 4,620 | 4,540 | 4,570 | 1,827,000 | 914 |
| 2000-07-26 | 4,640 | 4,690 | 4,630 | 4,640 | 3,339,000 | 928 |
| 2000-07-25 | 4,480 | 4,640 | 4,470 | 4,640 | 4,419,000 | 928 |
| 2000-07-24 | 4,500 | 4,510 | 4,370 | 4,500 | 3,950,000 | 900 |
| 2000-07-21 | 4,580 | 4,590 | 4,510 | 4,510 | 2,400,000 | 902 |
| 2000-07-19 | 4,510 | 4,540 | 4,480 | 4,510 | 3,292,000 | 902 |
| 2000-07-18 | 4,750 | 4,750 | 4,580 | 4,590 | 3,233,000 | 918 |
| 2000-07-17 | 4,810 | 4,880 | 4,770 | 4,770 | 1,473,000 | 954 |
| 2000-07-14 | 4,880 | 4,930 | 4,790 | 4,840 | 2,359,000 | 968 |
| 2000-07-13 | 5,010 | 5,010 | 4,890 | 4,930 | 2,032,000 | 986 |
| 2000-07-12 | 5,030 | 5,030 | 4,940 | 5,010 | 1,718,000 | 1,002 |
| 2000-07-11 | 4,960 | 5,030 | 4,910 | 5,010 | 3,509,000 | 1,002 |
| 2000-07-10 | 4,810 | 4,980 | 4,810 | 4,980 | 3,101,000 | 996 |
| 2000-07-07 | 4,710 | 4,780 | 4,650 | 4,780 | 2,752,000 | 956 |
| 2000-07-06 | 4,710 | 4,750 | 4,630 | 4,750 | 3,118,000 | 950 |
| 2000-07-05 | 4,790 | 4,830 | 4,690 | 4,730 | 2,206,000 | 946 |
| 2000-07-04 | 4,760 | 4,820 | 4,710 | 4,790 | 2,217,000 | 958 |
| 2000-07-03 | 4,870 | 4,880 | 4,680 | 4,710 | 2,894,000 | 942 |
| 2000-06-30 | 4,940 | 4,970 | 4,830 | 4,830 | 2,007,000 | 966 |
| 2000-06-29 | 4,900 | 4,960 | 4,870 | 4,940 | 2,600,000 | 988 |
| 2000-06-28 | 4,770 | 4,870 | 4,760 | 4,870 | 2,388,000 | 974 |
| 2000-06-27 | 4,630 | 4,780 | 4,590 | 4,750 | 2,099,000 | 950 |
| 2000-06-26 | 4,620 | 4,700 | 4,570 | 4,630 | 1,653,000 | 926 |
| 2000-06-23 | 4,630 | 4,750 | 4,600 | 4,660 | 3,408,000 | 932 |
| 2000-06-22 | 4,830 | 4,880 | 4,770 | 4,780 | 2,475,000 | 956 |
| 2000-06-21 | 4,740 | 4,830 | 4,710 | 4,780 | 2,993,000 | 956 |
| 2000-06-20 | 4,620 | 4,710 | 4,610 | 4,710 | 1,940,000 | 942 |
| 2000-06-19 | 4,450 | 4,590 | 4,410 | 4,550 | 1,423,000 | 910 |
| 2000-06-16 | 4,500 | 4,560 | 4,380 | 4,450 | 2,877,000 | 890 |
| 2000-06-15 | 4,540 | 4,620 | 4,420 | 4,430 | 4,614,000 | 886 |
| 2000-06-14 | 4,800 | 4,830 | 4,550 | 4,570 | 4,945,000 | 914 |
| 2000-06-13 | 4,920 | 4,940 | 4,820 | 4,850 | 3,595,000 | 970 |
| 2000-06-12 | 5,010 | 5,100 | 4,970 | 5,020 | 1,563,000 | 1,004 |
| 2000-06-09 | 4,930 | 5,010 | 4,930 | 5,010 | 4,210,000 | 1,002 |
| 2000-06-08 | 5,040 | 5,050 | 4,930 | 5,030 | 2,535,000 | 1,006 |
| 2000-06-07 | 5,010 | 5,090 | 5,010 | 5,090 | 2,378,000 | 1,018 |
| 2000-06-06 | 5,180 | 5,180 | 5,060 | 5,080 | 1,561,000 | 1,016 |
| 2000-06-05 | 5,120 | 5,190 | 5,050 | 5,190 | 2,173,000 | 1,038 |
| 2000-06-02 | 5,010 | 5,070 | 4,970 | 4,970 | 2,326,000 | 994 |
| 2000-06-01 | 4,880 | 4,990 | 4,840 | 4,990 | 1,995,000 | 998 |
| 2000-05-31 | 5,000 | 5,050 | 4,830 | 4,890 | 3,078,000 | 978 |
| 2000-05-30 | 4,950 | 5,090 | 4,950 | 4,980 | 2,065,000 | 996 |
| 2000-05-29 | 4,950 | 4,990 | 4,890 | 4,910 | 1,867,000 | 982 |
| 2000-05-26 | 5,010 | 5,080 | 4,990 | 5,010 | 2,135,000 | 1,002 |
| 2000-05-25 | 5,270 | 5,270 | 5,090 | 5,090 | 1,982,000 | 1,018 |
| 2000-05-24 | 5,020 | 5,150 | 4,980 | 5,070 | 4,532,000 | 1,014 |
| 2000-05-23 | 5,050 | 5,120 | 5,020 | 5,060 | 2,703,000 | 1,012 |
| 2000-05-22 | 5,140 | 5,140 | 5,000 | 5,000 | 1,884,000 | 1,000 |
| 2000-05-19 | 5,040 | 5,250 | 5,040 | 5,240 | 5,369,000 | 1,048 |
| 2000-05-18 | 5,130 | 5,430 | 5,100 | 5,340 | 7,462,000 | 1,068 |
| 2000-05-17 | 5,120 | 5,150 | 4,880 | 4,930 | 4,446,000 | 986 |
| 2000-05-16 | 5,010 | 5,120 | 4,970 | 5,060 | 4,476,000 | 1,012 |
| 2000-05-15 | 5,250 | 5,260 | 5,130 | 5,190 | 3,301,000 | 1,038 |
| 2000-05-12 | 5,410 | 5,430 | 5,160 | 5,350 | 4,476,000 | 1,070 |
| 2000-05-11 | 5,470 | 5,510 | 5,300 | 5,310 | 3,023,000 | 1,062 |
| 2000-05-10 | 5,400 | 5,590 | 5,340 | 5,520 | 3,377,000 | 1,104 |
| 2000-05-09 | 5,490 | 5,570 | 5,470 | 5,500 | 2,236,000 | 1,100 |
| 2000-05-08 | 5,670 | 5,730 | 5,500 | 5,510 | 2,794,000 | 1,102 |
| 2000-05-02 | 5,650 | 5,650 | 5,540 | 5,560 | 2,196,000 | 1,112 |
| 2000-05-01 | 5,440 | 5,670 | 5,400 | 5,650 | 2,378,000 | 1,130 |
| 2000-04-28 | 5,470 | 5,500 | 5,340 | 5,370 | 3,824,000 | 1,074 |
| 2000-04-27 | 5,410 | 5,560 | 5,270 | 5,450 | 4,222,000 | 1,090 |
| 2000-04-26 | 5,630 | 5,650 | 5,380 | 5,440 | 4,051,000 | 1,088 |
| 2000-04-25 | 5,620 | 5,730 | 5,590 | 5,680 | 3,125,000 | 1,136 |
| 2000-04-24 | 5,700 | 5,720 | 5,530 | 5,560 | 2,736,000 | 1,112 |
| 2000-04-21 | 5,750 | 5,800 | 5,300 | 5,640 | 4,999,000 | 1,128 |
| 2000-04-20 | 5,470 | 5,800 | 5,450 | 5,650 | 4,343,000 | 1,130 |
| 2000-04-19 | 5,450 | 5,560 | 5,340 | 5,430 | 4,157,000 | 1,086 |
| 2000-04-18 | 5,390 | 5,550 | 5,250 | 5,550 | 4,389,000 | 1,110 |
| 2000-04-17 | 5,140 | 5,300 | 4,820 | 5,290 | 8,249,000 | 1,058 |
| 2000-04-14 | 5,470 | 5,750 | 5,460 | 5,640 | 5,008,000 | 1,128 |
| 2000-04-13 | 5,460 | 5,540 | 5,400 | 5,540 | 3,771,000 | 1,108 |
| 2000-04-12 | 5,450 | 5,550 | 5,420 | 5,490 | 4,322,000 | 1,098 |
| 2000-04-11 | 5,390 | 5,490 | 5,340 | 5,490 | 3,484,000 | 1,098 |
| 2000-04-10 | 5,230 | 5,430 | 5,210 | 5,430 | 3,477,000 | 1,086 |
| 2000-04-07 | 5,150 | 5,240 | 5,060 | 5,130 | 4,879,000 | 1,026 |
| 2000-04-06 | 5,230 | 5,280 | 4,980 | 5,110 | 4,528,000 | 1,022 |
| 2000-04-05 | 5,520 | 5,620 | 5,380 | 5,430 | 4,099,000 | 1,086 |
| 2000-04-04 | 5,600 | 5,730 | 5,550 | 5,560 | 4,612,000 | 1,112 |
| 2000-04-03 | 5,270 | 5,600 | 5,260 | 5,540 | 4,132,000 | 1,108 |
| 2000-03-31 | 5,290 | 5,500 | 5,290 | 5,370 | 3,275,000 | 1,074 |
| 2000-03-30 | 5,320 | 5,480 | 5,280 | 5,280 | 3,362,000 | 1,056 |
| 2000-03-29 | 5,260 | 5,450 | 5,230 | 5,370 | 4,269,000 | 1,074 |
| 2000-03-28 | 5,300 | 5,350 | 5,200 | 5,280 | 3,916,000 | 1,056 |
| 2000-03-27 | 5,200 | 5,330 | 5,150 | 5,260 | 6,752,000 | 1,052 |
| 2000-03-24 | 5,010 | 5,160 | 4,950 | 5,110 | 10,173,000 | 1,022 |
| 2000-03-23 | 4,810 | 4,960 | 4,790 | 4,940 | 3,471,000 | 988 |
| 2000-03-22 | 4,960 | 4,960 | 4,740 | 4,770 | 3,508,000 | 954 |
| 2000-03-21 | 4,900 | 5,000 | 4,850 | 4,970 | 2,935,000 | 994 |
| 2000-03-17 | 4,950 | 4,960 | 4,840 | 4,890 | 3,839,000 | 978 |
| 2000-03-16 | 4,750 | 4,940 | 4,670 | 4,900 | 4,434,000 | 980 |
| 2000-03-15 | 4,720 | 4,720 | 4,630 | 4,700 | 3,020,000 | 940 |
| 2000-03-14 | 4,730 | 4,800 | 4,670 | 4,740 | 3,749,000 | 948 |
| 2000-03-13 | 4,800 | 4,840 | 4,700 | 4,770 | 5,990,000 | 954 |
| 2000-03-10 | 4,650 | 4,820 | 4,650 | 4,820 | 13,854,000 | 964 |
| 2000-03-09 | 4,550 | 4,630 | 4,540 | 4,600 | 3,669,000 | 920 |
| 2000-03-08 | 4,470 | 4,550 | 4,430 | 4,550 | 3,646,000 | 910 |
| 2000-03-07 | 4,390 | 4,520 | 4,390 | 4,520 | 5,935,000 | 904 |
| 2000-03-06 | 4,400 | 4,450 | 4,320 | 4,340 | 3,996,000 | 868 |
| 2000-03-03 | 4,350 | 4,490 | 4,350 | 4,350 | 3,485,000 | 870 |
| 2000-03-02 | 4,320 | 4,440 | 4,270 | 4,370 | 3,732,000 | 874 |
| 2000-03-01 | 4,400 | 4,440 | 4,310 | 4,370 | 3,844,000 | 874 |
| 2000-02-29 | 4,510 | 4,530 | 4,350 | 4,390 | 3,496,000 | 878 |
| 2000-02-28 | 4,520 | 4,560 | 4,480 | 4,510 | 2,334,000 | 902 |
| 2000-02-25 | 4,540 | 4,600 | 4,490 | 4,540 | 3,236,000 | 908 |
| 2000-02-24 | 4,530 | 4,610 | 4,510 | 4,550 | 2,584,000 | 910 |
| 2000-02-23 | 4,500 | 4,610 | 4,460 | 4,480 | 3,428,000 | 896 |
| 2000-02-22 | 4,540 | 4,560 | 4,450 | 4,460 | 3,113,000 | 892 |
| 2000-02-21 | 4,650 | 4,650 | 4,560 | 4,570 | 2,422,000 | 914 |
| 2000-02-18 | 4,740 | 4,740 | 4,620 | 4,690 | 4,333,000 | 938 |
| 2000-02-17 | 4,650 | 4,760 | 4,580 | 4,740 | 4,361,000 | 948 |
| 2000-02-16 | 4,600 | 4,620 | 4,420 | 4,500 | 2,884,000 | 900 |
| 2000-02-15 | 4,680 | 4,690 | 4,480 | 4,520 | 2,673,000 | 904 |
| 2000-02-14 | 4,740 | 4,750 | 4,680 | 4,680 | 2,603,000 | 936 |
| 2000-02-10 | 4,850 | 4,890 | 4,760 | 4,790 | 3,051,000 | 958 |
| 2000-02-09 | 5,000 | 5,020 | 4,870 | 4,900 | 3,639,000 | 980 |
| 2000-02-08 | 5,030 | 5,050 | 4,890 | 4,920 | 4,350,000 | 984 |
| 2000-02-07 | 4,800 | 5,070 | 4,760 | 4,990 | 11,457,000 | 998 |
| 2000-02-04 | 4,720 | 4,880 | 4,680 | 4,800 | 8,681,000 | 960 |
| 2000-02-03 | 4,700 | 4,700 | 4,620 | 4,620 | 4,245,000 | 924 |
| 2000-02-02 | 4,780 | 4,820 | 4,660 | 4,680 | 6,046,000 | 936 |
| 2000-02-01 | 4,740 | 4,790 | 4,630 | 4,760 | 3,872,000 | 952 |
| 2000-01-31 | 4,650 | 4,770 | 4,600 | 4,690 | 4,856,000 | 938 |
| 2000-01-28 | 4,590 | 4,600 | 4,520 | 4,600 | 2,625,000 | 920 |
| 2000-01-27 | 4,570 | 4,580 | 4,460 | 4,490 | 1,304,000 | 898 |
| 2000-01-26 | 4,500 | 4,550 | 4,460 | 4,540 | 2,376,000 | 908 |
| 2000-01-25 | 4,500 | 4,520 | 4,400 | 4,400 | 2,499,000 | 880 |
| 2000-01-24 | 4,510 | 4,600 | 4,480 | 4,600 | 3,635,000 | 920 |
| 2000-01-21 | 4,500 | 4,520 | 4,430 | 4,520 | 3,725,000 | 904 |
| 2000-01-20 | 4,270 | 4,440 | 4,250 | 4,430 | 4,860,000 | 886 |
| 2000-01-19 | 4,390 | 4,400 | 4,170 | 4,170 | 5,666,000 | 834 |
| 2000-01-18 | 4,570 | 4,570 | 4,410 | 4,440 | 3,044,000 | 888 |
| 2000-01-17 | 4,680 | 4,700 | 4,550 | 4,620 | 2,755,000 | 924 |
| 2000-01-14 | 4,600 | 4,630 | 4,520 | 4,630 | 3,629,000 | 926 |
| 2000-01-13 | 4,600 | 4,600 | 4,490 | 4,550 | 3,026,000 | 910 |
| 2000-01-12 | 4,570 | 4,570 | 4,460 | 4,500 | 3,376,000 | 900 |
| 2000-01-11 | 4,680 | 4,720 | 4,600 | 4,620 | 4,164,000 | 924 |
| 2000-01-07 | 4,350 | 4,570 | 4,260 | 4,430 | 4,818,000 | 886 |
| 2000-01-06 | 4,810 | 4,850 | 4,390 | 4,390 | 5,653,000 | 878 |
| 2000-01-05 | 4,690 | 4,900 | 4,670 | 4,890 | 5,388,000 | 978 |
| 2000-01-04 | 4,990 | 5,000 | 4,860 | 4,940 | 2,229,000 | 988 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
