7259 (株)アイシン 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 | 1,550 | 1,554 | 1,513 | 1,537 | 98,000 | 1,537 |
| 2000-12-28 | 1,510 | 1,574 | 1,470 | 1,574 | 129,000 | 1,574 |
| 2000-12-27 | 1,515 | 1,515 | 1,500 | 1,515 | 67,000 | 1,515 |
| 2000-12-26 | 1,480 | 1,516 | 1,479 | 1,495 | 174,000 | 1,495 |
| 2000-12-25 | 1,495 | 1,495 | 1,470 | 1,480 | 60,000 | 1,480 |
| 2000-12-22 | 1,510 | 1,510 | 1,445 | 1,455 | 168,000 | 1,455 |
| 2000-12-21 | 1,501 | 1,501 | 1,449 | 1,470 | 185,000 | 1,470 |
| 2000-12-20 | 1,560 | 1,560 | 1,500 | 1,500 | 143,000 | 1,500 |
| 2000-12-19 | 1,520 | 1,520 | 1,500 | 1,500 | 129,000 | 1,500 |
| 2000-12-18 | 1,513 | 1,530 | 1,513 | 1,530 | 89,000 | 1,530 |
| 2000-12-15 | 1,566 | 1,582 | 1,541 | 1,541 | 149,000 | 1,541 |
| 2000-12-14 | 1,595 | 1,599 | 1,566 | 1,566 | 211,000 | 1,566 |
| 2000-12-13 | 1,625 | 1,644 | 1,601 | 1,625 | 156,000 | 1,625 |
| 2000-12-12 | 1,650 | 1,650 | 1,599 | 1,605 | 215,000 | 1,605 |
| 2000-12-11 | 1,630 | 1,630 | 1,615 | 1,624 | 380,000 | 1,624 |
| 2000-12-08 | 1,628 | 1,635 | 1,615 | 1,625 | 317,000 | 1,625 |
| 2000-12-07 | 1,650 | 1,650 | 1,610 | 1,639 | 268,000 | 1,639 |
| 2000-12-06 | 1,680 | 1,688 | 1,658 | 1,658 | 156,000 | 1,658 |
| 2000-12-05 | 1,709 | 1,728 | 1,681 | 1,681 | 144,000 | 1,681 |
| 2000-12-04 | 1,719 | 1,742 | 1,719 | 1,739 | 127,000 | 1,739 |
| 2000-12-01 | 1,720 | 1,780 | 1,710 | 1,758 | 527,000 | 1,758 |
| 2000-11-30 | 1,705 | 1,740 | 1,670 | 1,740 | 453,000 | 1,740 |
| 2000-11-29 | 1,729 | 1,729 | 1,697 | 1,700 | 388,000 | 1,700 |
| 2000-11-28 | 1,710 | 1,714 | 1,700 | 1,705 | 129,000 | 1,705 |
| 2000-11-27 | 1,734 | 1,744 | 1,720 | 1,740 | 387,000 | 1,740 |
| 2000-11-24 | 1,699 | 1,737 | 1,699 | 1,735 | 450,000 | 1,735 |
| 2000-11-22 | 1,699 | 1,702 | 1,692 | 1,693 | 318,000 | 1,693 |
| 2000-11-21 | 1,685 | 1,698 | 1,663 | 1,698 | 176,000 | 1,698 |
| 2000-11-20 | 1,684 | 1,685 | 1,656 | 1,685 | 141,000 | 1,685 |
| 2000-11-17 | 1,636 | 1,655 | 1,606 | 1,654 | 118,000 | 1,654 |
| 2000-11-16 | 1,650 | 1,659 | 1,635 | 1,636 | 218,000 | 1,636 |
| 2000-11-15 | 1,650 | 1,660 | 1,624 | 1,632 | 329,000 | 1,632 |
| 2000-11-14 | 1,582 | 1,604 | 1,582 | 1,594 | 44,000 | 1,594 |
| 2000-11-13 | 1,602 | 1,602 | 1,582 | 1,582 | 93,000 | 1,582 |
| 2000-11-10 | 1,635 | 1,635 | 1,602 | 1,602 | 194,000 | 1,602 |
| 2000-11-09 | 1,577 | 1,636 | 1,559 | 1,636 | 111,000 | 1,636 |
| 2000-11-08 | 1,590 | 1,637 | 1,590 | 1,637 | 268,000 | 1,637 |
| 2000-11-07 | 1,601 | 1,614 | 1,540 | 1,580 | 89,000 | 1,580 |
| 2000-11-06 | 1,570 | 1,620 | 1,565 | 1,601 | 270,000 | 1,601 |
| 2000-11-02 | 1,566 | 1,570 | 1,540 | 1,545 | 138,000 | 1,545 |
| 2000-11-01 | 1,586 | 1,604 | 1,575 | 1,596 | 115,000 | 1,596 |
| 2000-10-31 | 1,531 | 1,567 | 1,530 | 1,558 | 97,000 | 1,558 |
| 2000-10-30 | 1,561 | 1,561 | 1,551 | 1,561 | 93,000 | 1,561 |
| 2000-10-27 | 1,583 | 1,620 | 1,570 | 1,577 | 80,000 | 1,577 |
| 2000-10-26 | 1,580 | 1,580 | 1,568 | 1,575 | 98,000 | 1,575 |
| 2000-10-25 | 1,580 | 1,599 | 1,571 | 1,580 | 170,000 | 1,580 |
| 2000-10-24 | 1,581 | 1,625 | 1,581 | 1,616 | 45,000 | 1,616 |
| 2000-10-23 | 1,630 | 1,639 | 1,595 | 1,595 | 270,000 | 1,595 |
| 2000-10-20 | 1,601 | 1,615 | 1,600 | 1,600 | 220,000 | 1,600 |
| 2000-10-19 | 1,589 | 1,603 | 1,581 | 1,603 | 117,000 | 1,603 |
| 2000-10-18 | 1,590 | 1,599 | 1,589 | 1,599 | 150,000 | 1,599 |
| 2000-10-17 | 1,589 | 1,627 | 1,589 | 1,609 | 197,000 | 1,609 |
| 2000-10-16 | 1,644 | 1,670 | 1,621 | 1,627 | 408,000 | 1,627 |
| 2000-10-13 | 1,640 | 1,662 | 1,637 | 1,644 | 274,000 | 1,644 |
| 2000-10-12 | 1,625 | 1,647 | 1,601 | 1,638 | 117,000 | 1,638 |
| 2000-10-11 | 1,600 | 1,600 | 1,590 | 1,595 | 110,000 | 1,595 |
| 2000-10-10 | 1,650 | 1,650 | 1,621 | 1,632 | 177,000 | 1,632 |
| 2000-10-06 | 1,665 | 1,678 | 1,655 | 1,667 | 237,000 | 1,667 |
| 2000-10-05 | 1,668 | 1,695 | 1,668 | 1,695 | 214,000 | 1,695 |
| 2000-10-04 | 1,700 | 1,704 | 1,687 | 1,698 | 284,000 | 1,698 |
| 2000-10-03 | 1,688 | 1,727 | 1,688 | 1,720 | 408,000 | 1,720 |
| 2000-10-02 | 1,700 | 1,748 | 1,680 | 1,748 | 545,000 | 1,748 |
| 2000-09-29 | 1,662 | 1,720 | 1,659 | 1,720 | 595,000 | 1,720 |
| 2000-09-28 | 1,667 | 1,695 | 1,661 | 1,662 | 246,000 | 1,662 |
| 2000-09-27 | 1,650 | 1,670 | 1,646 | 1,667 | 239,000 | 1,667 |
| 2000-09-26 | 1,665 | 1,690 | 1,655 | 1,668 | 283,000 | 1,668 |
| 2000-09-25 | 1,620 | 1,663 | 1,620 | 1,660 | 263,000 | 1,660 |
| 2000-09-22 | 1,650 | 1,650 | 1,626 | 1,650 | 224,000 | 1,650 |
| 2000-09-21 | 1,655 | 1,674 | 1,655 | 1,674 | 376,000 | 1,674 |
| 2000-09-20 | 1,659 | 1,662 | 1,632 | 1,655 | 749,000 | 1,655 |
| 2000-09-19 | 1,639 | 1,649 | 1,616 | 1,649 | 315,000 | 1,649 |
| 2000-09-18 | 1,648 | 1,670 | 1,607 | 1,630 | 498,000 | 1,630 |
| 2000-09-14 | 1,630 | 1,635 | 1,611 | 1,619 | 281,000 | 1,619 |
| 2000-09-13 | 1,620 | 1,640 | 1,604 | 1,633 | 357,000 | 1,633 |
| 2000-09-12 | 1,593 | 1,615 | 1,563 | 1,609 | 381,000 | 1,609 |
| 2000-09-11 | 1,550 | 1,590 | 1,550 | 1,563 | 178,000 | 1,563 |
| 2000-09-08 | 1,541 | 1,550 | 1,540 | 1,550 | 209,000 | 1,550 |
| 2000-09-07 | 1,539 | 1,541 | 1,481 | 1,541 | 131,000 | 1,541 |
| 2000-09-06 | 1,530 | 1,558 | 1,530 | 1,541 | 94,000 | 1,541 |
| 2000-09-05 | 1,543 | 1,550 | 1,536 | 1,549 | 163,000 | 1,549 |
| 2000-09-04 | 1,551 | 1,560 | 1,538 | 1,555 | 160,000 | 1,555 |
| 2000-09-01 | 1,530 | 1,539 | 1,515 | 1,538 | 525,000 | 1,538 |
| 2000-08-31 | 1,562 | 1,562 | 1,464 | 1,500 | 792,000 | 1,500 |
| 2000-08-30 | 1,599 | 1,610 | 1,591 | 1,592 | 321,000 | 1,592 |
| 2000-08-29 | 1,611 | 1,624 | 1,603 | 1,617 | 217,000 | 1,617 |
| 2000-08-28 | 1,645 | 1,645 | 1,598 | 1,598 | 244,000 | 1,598 |
| 2000-08-25 | 1,650 | 1,650 | 1,612 | 1,645 | 254,000 | 1,645 |
| 2000-08-24 | 1,620 | 1,650 | 1,620 | 1,627 | 503,000 | 1,627 |
| 2000-08-23 | 1,626 | 1,635 | 1,615 | 1,615 | 263,000 | 1,615 |
| 2000-08-22 | 1,590 | 1,628 | 1,586 | 1,628 | 269,000 | 1,628 |
| 2000-08-21 | 1,601 | 1,601 | 1,581 | 1,581 | 160,000 | 1,581 |
| 2000-08-18 | 1,598 | 1,608 | 1,595 | 1,600 | 302,000 | 1,600 |
| 2000-08-17 | 1,573 | 1,580 | 1,567 | 1,578 | 102,000 | 1,578 |
| 2000-08-16 | 1,560 | 1,575 | 1,552 | 1,569 | 248,000 | 1,569 |
| 2000-08-15 | 1,570 | 1,599 | 1,565 | 1,599 | 373,000 | 1,599 |
| 2000-08-14 | 1,530 | 1,570 | 1,525 | 1,570 | 380,000 | 1,570 |
| 2000-08-11 | 1,523 | 1,530 | 1,519 | 1,530 | 133,000 | 1,530 |
| 2000-08-10 | 1,538 | 1,538 | 1,525 | 1,530 | 339,000 | 1,530 |
| 2000-08-09 | 1,536 | 1,538 | 1,510 | 1,510 | 595,000 | 1,510 |
| 2000-08-08 | 1,506 | 1,538 | 1,500 | 1,538 | 332,000 | 1,538 |
| 2000-08-07 | 1,501 | 1,507 | 1,495 | 1,507 | 144,000 | 1,507 |
| 2000-08-04 | 1,500 | 1,519 | 1,491 | 1,497 | 655,000 | 1,497 |
| 2000-08-03 | 1,500 | 1,500 | 1,480 | 1,490 | 250,000 | 1,490 |
| 2000-08-02 | 1,487 | 1,500 | 1,463 | 1,498 | 386,000 | 1,498 |
| 2000-08-01 | 1,450 | 1,468 | 1,440 | 1,468 | 353,000 | 1,468 |
| 2000-07-31 | 1,415 | 1,450 | 1,410 | 1,438 | 198,000 | 1,438 |
| 2000-07-28 | 1,437 | 1,455 | 1,420 | 1,455 | 250,000 | 1,455 |
| 2000-07-27 | 1,430 | 1,434 | 1,410 | 1,427 | 83,000 | 1,427 |
| 2000-07-26 | 1,459 | 1,459 | 1,414 | 1,430 | 152,000 | 1,430 |
| 2000-07-25 | 1,409 | 1,455 | 1,406 | 1,455 | 182,000 | 1,455 |
| 2000-07-24 | 1,410 | 1,438 | 1,410 | 1,438 | 355,000 | 1,438 |
| 2000-07-21 | 1,456 | 1,469 | 1,404 | 1,404 | 264,000 | 1,404 |
| 2000-07-19 | 1,410 | 1,455 | 1,390 | 1,455 | 356,000 | 1,455 |
| 2000-07-18 | 1,400 | 1,403 | 1,385 | 1,390 | 185,000 | 1,390 |
| 2000-07-17 | 1,418 | 1,418 | 1,390 | 1,390 | 91,000 | 1,390 |
| 2000-07-14 | 1,420 | 1,430 | 1,394 | 1,400 | 99,000 | 1,400 |
| 2000-07-13 | 1,458 | 1,458 | 1,399 | 1,420 | 404,000 | 1,420 |
| 2000-07-12 | 1,458 | 1,458 | 1,435 | 1,436 | 220,000 | 1,436 |
| 2000-07-11 | 1,455 | 1,460 | 1,409 | 1,438 | 258,000 | 1,438 |
| 2000-07-10 | 1,435 | 1,440 | 1,425 | 1,435 | 215,000 | 1,435 |
| 2000-07-07 | 1,400 | 1,409 | 1,380 | 1,380 | 115,000 | 1,380 |
| 2000-07-06 | 1,411 | 1,414 | 1,401 | 1,409 | 307,000 | 1,409 |
| 2000-07-05 | 1,438 | 1,455 | 1,438 | 1,441 | 306,000 | 1,441 |
| 2000-07-04 | 1,438 | 1,446 | 1,438 | 1,438 | 305,000 | 1,438 |
| 2000-07-03 | 1,422 | 1,448 | 1,422 | 1,438 | 293,000 | 1,438 |
| 2000-06-30 | 1,423 | 1,450 | 1,410 | 1,442 | 359,000 | 1,442 |
| 2000-06-29 | 1,409 | 1,420 | 1,400 | 1,420 | 262,000 | 1,420 |
| 2000-06-28 | 1,398 | 1,410 | 1,395 | 1,410 | 319,000 | 1,410 |
| 2000-06-27 | 1,400 | 1,404 | 1,392 | 1,400 | 171,000 | 1,400 |
| 2000-06-26 | 1,390 | 1,398 | 1,386 | 1,398 | 163,000 | 1,398 |
| 2000-06-23 | 1,398 | 1,398 | 1,370 | 1,370 | 171,000 | 1,370 |
| 2000-06-22 | 1,407 | 1,407 | 1,396 | 1,399 | 404,000 | 1,399 |
| 2000-06-21 | 1,412 | 1,415 | 1,389 | 1,408 | 294,000 | 1,408 |
| 2000-06-20 | 1,445 | 1,449 | 1,425 | 1,440 | 615,000 | 1,440 |
| 2000-06-19 | 1,390 | 1,391 | 1,370 | 1,385 | 171,000 | 1,385 |
| 2000-06-16 | 1,390 | 1,390 | 1,361 | 1,372 | 229,000 | 1,372 |
| 2000-06-15 | 1,358 | 1,370 | 1,353 | 1,360 | 113,000 | 1,360 |
| 2000-06-14 | 1,390 | 1,390 | 1,356 | 1,365 | 366,000 | 1,365 |
| 2000-06-13 | 1,351 | 1,351 | 1,346 | 1,350 | 306,000 | 1,350 |
| 2000-06-12 | 1,399 | 1,399 | 1,385 | 1,391 | 108,000 | 1,391 |
| 2000-06-09 | 1,380 | 1,419 | 1,355 | 1,419 | 589,000 | 1,419 |
| 2000-06-08 | 1,340 | 1,340 | 1,319 | 1,340 | 357,000 | 1,340 |
| 2000-06-07 | 1,320 | 1,348 | 1,318 | 1,335 | 188,000 | 1,335 |
| 2000-06-06 | 1,323 | 1,334 | 1,320 | 1,326 | 198,000 | 1,326 |
| 2000-06-05 | 1,320 | 1,338 | 1,315 | 1,332 | 418,000 | 1,332 |
| 2000-06-02 | 1,333 | 1,333 | 1,307 | 1,310 | 312,000 | 1,310 |
| 2000-06-01 | 1,320 | 1,333 | 1,317 | 1,333 | 313,000 | 1,333 |
| 2000-05-31 | 1,340 | 1,340 | 1,300 | 1,320 | 278,000 | 1,320 |
| 2000-05-30 | 1,336 | 1,360 | 1,332 | 1,332 | 131,000 | 1,332 |
| 2000-05-29 | 1,341 | 1,342 | 1,321 | 1,335 | 172,000 | 1,335 |
| 2000-05-26 | 1,364 | 1,364 | 1,320 | 1,321 | 131,000 | 1,321 |
| 2000-05-25 | 1,400 | 1,400 | 1,364 | 1,364 | 129,000 | 1,364 |
| 2000-05-24 | 1,404 | 1,404 | 1,372 | 1,400 | 253,000 | 1,400 |
| 2000-05-23 | 1,402 | 1,420 | 1,402 | 1,407 | 379,000 | 1,407 |
| 2000-05-22 | 1,448 | 1,450 | 1,395 | 1,400 | 294,000 | 1,400 |
| 2000-05-19 | 1,474 | 1,474 | 1,441 | 1,448 | 275,000 | 1,448 |
| 2000-05-18 | 1,458 | 1,483 | 1,440 | 1,483 | 403,000 | 1,483 |
| 2000-05-17 | 1,455 | 1,475 | 1,426 | 1,432 | 837,000 | 1,432 |
| 2000-05-16 | 1,488 | 1,560 | 1,455 | 1,475 | 1,280,000 | 1,475 |
| 2000-05-15 | 1,484 | 1,484 | 1,464 | 1,479 | 406,000 | 1,479 |
| 2000-05-12 | 1,422 | 1,462 | 1,422 | 1,453 | 676,000 | 1,453 |
| 2000-05-11 | 1,432 | 1,432 | 1,380 | 1,417 | 755,000 | 1,417 |
| 2000-05-10 | 1,427 | 1,445 | 1,427 | 1,432 | 409,000 | 1,432 |
| 2000-05-09 | 1,412 | 1,452 | 1,412 | 1,438 | 543,000 | 1,438 |
| 2000-05-08 | 1,407 | 1,440 | 1,403 | 1,427 | 458,000 | 1,427 |
| 2000-05-02 | 1,430 | 1,433 | 1,400 | 1,424 | 548,000 | 1,424 |
| 2000-05-01 | 1,402 | 1,420 | 1,402 | 1,416 | 201,000 | 1,416 |
| 2000-04-28 | 1,420 | 1,435 | 1,411 | 1,433 | 526,000 | 1,433 |
| 2000-04-27 | 1,412 | 1,412 | 1,388 | 1,392 | 316,000 | 1,392 |
| 2000-04-26 | 1,449 | 1,449 | 1,411 | 1,420 | 446,000 | 1,420 |
| 2000-04-25 | 1,399 | 1,429 | 1,393 | 1,429 | 753,000 | 1,429 |
| 2000-04-24 | 1,403 | 1,403 | 1,360 | 1,360 | 167,000 | 1,360 |
| 2000-04-21 | 1,420 | 1,434 | 1,350 | 1,383 | 305,000 | 1,383 |
| 2000-04-20 | 1,400 | 1,400 | 1,383 | 1,400 | 230,000 | 1,400 |
| 2000-04-19 | 1,389 | 1,405 | 1,370 | 1,400 | 467,000 | 1,400 |
| 2000-04-18 | 1,362 | 1,370 | 1,325 | 1,369 | 234,000 | 1,369 |
| 2000-04-17 | 1,317 | 1,349 | 1,299 | 1,321 | 172,000 | 1,321 |
| 2000-04-14 | 1,410 | 1,419 | 1,390 | 1,397 | 257,000 | 1,397 |
| 2000-04-13 | 1,414 | 1,414 | 1,399 | 1,405 | 378,000 | 1,405 |
| 2000-04-12 | 1,400 | 1,419 | 1,395 | 1,414 | 685,000 | 1,414 |
| 2000-04-11 | 1,425 | 1,425 | 1,392 | 1,400 | 161,000 | 1,400 |
| 2000-04-10 | 1,445 | 1,445 | 1,424 | 1,429 | 203,000 | 1,429 |
| 2000-04-07 | 1,416 | 1,437 | 1,416 | 1,425 | 290,000 | 1,425 |
| 2000-04-06 | 1,435 | 1,435 | 1,409 | 1,409 | 198,000 | 1,409 |
| 2000-04-05 | 1,445 | 1,455 | 1,410 | 1,430 | 408,000 | 1,430 |
| 2000-04-04 | 1,409 | 1,467 | 1,400 | 1,452 | 742,000 | 1,452 |
| 2000-04-03 | 1,396 | 1,405 | 1,360 | 1,400 | 509,000 | 1,400 |
| 2000-03-31 | 1,335 | 1,395 | 1,335 | 1,370 | 155,000 | 1,370 |
| 2000-03-30 | 1,380 | 1,393 | 1,333 | 1,333 | 136,000 | 1,333 |
| 2000-03-29 | 1,400 | 1,400 | 1,381 | 1,385 | 139,000 | 1,385 |
| 2000-03-28 | 1,395 | 1,395 | 1,360 | 1,380 | 136,000 | 1,380 |
| 2000-03-27 | 1,395 | 1,395 | 1,365 | 1,391 | 170,000 | 1,391 |
| 2000-03-24 | 1,340 | 1,377 | 1,340 | 1,365 | 201,000 | 1,365 |
| 2000-03-23 | 1,319 | 1,319 | 1,283 | 1,300 | 257,000 | 1,300 |
| 2000-03-22 | 1,320 | 1,344 | 1,310 | 1,319 | 261,000 | 1,319 |
| 2000-03-21 | 1,340 | 1,340 | 1,270 | 1,300 | 368,000 | 1,300 |
| 2000-03-17 | 1,341 | 1,341 | 1,310 | 1,320 | 385,000 | 1,320 |
| 2000-03-16 | 1,369 | 1,369 | 1,311 | 1,337 | 269,000 | 1,337 |
| 2000-03-15 | 1,360 | 1,380 | 1,343 | 1,349 | 185,000 | 1,349 |
| 2000-03-14 | 1,400 | 1,402 | 1,386 | 1,393 | 222,000 | 1,393 |
| 2000-03-13 | 1,412 | 1,412 | 1,399 | 1,410 | 256,000 | 1,410 |
| 2000-03-10 | 1,356 | 1,411 | 1,356 | 1,411 | 833,000 | 1,411 |
| 2000-03-09 | 1,375 | 1,400 | 1,375 | 1,380 | 115,000 | 1,380 |
| 2000-03-08 | 1,432 | 1,434 | 1,399 | 1,415 | 477,000 | 1,415 |
| 2000-03-07 | 1,434 | 1,465 | 1,434 | 1,461 | 234,000 | 1,461 |
| 2000-03-06 | 1,440 | 1,470 | 1,440 | 1,454 | 149,000 | 1,454 |
| 2000-03-03 | 1,475 | 1,483 | 1,455 | 1,460 | 105,000 | 1,460 |
| 2000-03-02 | 1,487 | 1,496 | 1,481 | 1,487 | 146,000 | 1,487 |
| 2000-03-01 | 1,514 | 1,520 | 1,485 | 1,487 | 118,000 | 1,487 |
| 2000-02-29 | 1,520 | 1,520 | 1,491 | 1,494 | 283,000 | 1,494 |
| 2000-02-28 | 1,550 | 1,570 | 1,513 | 1,570 | 399,000 | 1,570 |
| 2000-02-25 | 1,539 | 1,550 | 1,495 | 1,550 | 345,000 | 1,550 |
| 2000-02-24 | 1,517 | 1,540 | 1,512 | 1,535 | 280,000 | 1,535 |
| 2000-02-23 | 1,500 | 1,540 | 1,485 | 1,519 | 478,000 | 1,519 |
| 2000-02-22 | 1,510 | 1,515 | 1,480 | 1,480 | 409,000 | 1,480 |
| 2000-02-21 | 1,520 | 1,529 | 1,510 | 1,510 | 218,000 | 1,510 |
| 2000-02-18 | 1,544 | 1,544 | 1,515 | 1,520 | 564,000 | 1,520 |
| 2000-02-17 | 1,530 | 1,530 | 1,495 | 1,514 | 346,000 | 1,514 |
| 2000-02-16 | 1,565 | 1,581 | 1,530 | 1,552 | 212,000 | 1,552 |
| 2000-02-15 | 1,580 | 1,588 | 1,564 | 1,564 | 288,000 | 1,564 |
| 2000-02-14 | 1,560 | 1,598 | 1,560 | 1,588 | 604,000 | 1,588 |
| 2000-02-10 | 1,574 | 1,574 | 1,530 | 1,530 | 277,000 | 1,530 |
| 2000-02-09 | 1,559 | 1,575 | 1,550 | 1,553 | 490,000 | 1,553 |
| 2000-02-08 | 1,565 | 1,565 | 1,551 | 1,560 | 330,000 | 1,560 |
| 2000-02-07 | 1,570 | 1,570 | 1,540 | 1,560 | 287,000 | 1,560 |
| 2000-02-04 | 1,535 | 1,556 | 1,535 | 1,555 | 441,000 | 1,555 |
| 2000-02-03 | 1,532 | 1,532 | 1,521 | 1,530 | 337,000 | 1,530 |
| 2000-02-02 | 1,570 | 1,570 | 1,530 | 1,532 | 569,000 | 1,532 |
| 2000-02-01 | 1,555 | 1,555 | 1,536 | 1,541 | 210,000 | 1,541 |
| 2000-01-31 | 1,505 | 1,539 | 1,505 | 1,525 | 241,000 | 1,525 |
| 2000-01-28 | 1,502 | 1,505 | 1,485 | 1,485 | 245,000 | 1,485 |
| 2000-01-27 | 1,513 | 1,519 | 1,493 | 1,500 | 145,000 | 1,500 |
| 2000-01-26 | 1,535 | 1,560 | 1,513 | 1,513 | 239,000 | 1,513 |
| 2000-01-25 | 1,565 | 1,565 | 1,540 | 1,556 | 120,000 | 1,556 |
| 2000-01-24 | 1,535 | 1,576 | 1,535 | 1,557 | 280,000 | 1,557 |
| 2000-01-21 | 1,583 | 1,583 | 1,545 | 1,557 | 135,000 | 1,557 |
| 2000-01-20 | 1,610 | 1,610 | 1,545 | 1,550 | 217,000 | 1,550 |
| 2000-01-19 | 1,595 | 1,600 | 1,580 | 1,586 | 171,000 | 1,586 |
| 2000-01-18 | 1,590 | 1,680 | 1,588 | 1,635 | 1,253,000 | 1,635 |
| 2000-01-17 | 1,519 | 1,549 | 1,515 | 1,530 | 332,000 | 1,530 |
| 2000-01-14 | 1,475 | 1,509 | 1,475 | 1,509 | 339,000 | 1,509 |
| 2000-01-13 | 1,423 | 1,459 | 1,423 | 1,450 | 233,000 | 1,450 |
| 2000-01-12 | 1,415 | 1,415 | 1,402 | 1,403 | 108,000 | 1,403 |
| 2000-01-11 | 1,475 | 1,495 | 1,396 | 1,402 | 152,000 | 1,402 |
| 2000-01-07 | 1,414 | 1,470 | 1,390 | 1,450 | 187,000 | 1,450 |
| 2000-01-06 | 1,366 | 1,422 | 1,366 | 1,375 | 245,000 | 1,375 |
| 2000-01-05 | 1,352 | 1,380 | 1,350 | 1,371 | 173,000 | 1,371 |
| 2000-01-04 | 1,385 | 1,401 | 1,352 | 1,361 | 62,000 | 1,361 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
