7269 スズキ(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 | 1,230 | 1,230 | 1,189 | 1,220 | 123,000 | 305 |
| 2000-12-28 | 1,200 | 1,225 | 1,195 | 1,215 | 347,000 | 303.75 |
| 2000-12-27 | 1,200 | 1,206 | 1,191 | 1,206 | 302,000 | 301.50 |
| 2000-12-26 | 1,230 | 1,240 | 1,215 | 1,228 | 299,000 | 307 |
| 2000-12-25 | 1,210 | 1,248 | 1,210 | 1,248 | 515,000 | 312 |
| 2000-12-22 | 1,195 | 1,214 | 1,162 | 1,193 | 390,000 | 298.25 |
| 2000-12-21 | 1,180 | 1,220 | 1,122 | 1,198 | 1,247,000 | 299.50 |
| 2000-12-20 | 1,225 | 1,240 | 1,200 | 1,200 | 520,000 | 300 |
| 2000-12-19 | 1,248 | 1,268 | 1,212 | 1,245 | 1,060,000 | 311.25 |
| 2000-12-18 | 1,200 | 1,242 | 1,194 | 1,230 | 1,375,000 | 307.50 |
| 2000-12-15 | 1,173 | 1,203 | 1,160 | 1,160 | 1,115,000 | 290 |
| 2000-12-14 | 1,133 | 1,163 | 1,127 | 1,153 | 672,000 | 288.25 |
| 2000-12-13 | 1,124 | 1,150 | 1,110 | 1,120 | 585,000 | 280 |
| 2000-12-12 | 1,163 | 1,163 | 1,137 | 1,140 | 404,000 | 285 |
| 2000-12-11 | 1,122 | 1,154 | 1,122 | 1,152 | 487,000 | 288 |
| 2000-12-08 | 1,118 | 1,138 | 1,112 | 1,120 | 2,644,000 | 280 |
| 2000-12-07 | 1,120 | 1,138 | 1,101 | 1,138 | 1,449,000 | 284.50 |
| 2000-12-06 | 1,120 | 1,129 | 1,110 | 1,110 | 1,399,000 | 277.50 |
| 2000-12-05 | 1,150 | 1,150 | 1,110 | 1,115 | 1,398,000 | 278.75 |
| 2000-12-04 | 1,180 | 1,190 | 1,170 | 1,179 | 581,000 | 294.75 |
| 2000-12-01 | 1,210 | 1,220 | 1,195 | 1,195 | 975,000 | 298.75 |
| 2000-11-30 | 1,235 | 1,237 | 1,189 | 1,210 | 888,000 | 302.50 |
| 2000-11-29 | 1,240 | 1,270 | 1,236 | 1,270 | 468,000 | 317.50 |
| 2000-11-28 | 1,250 | 1,288 | 1,247 | 1,285 | 278,000 | 321.25 |
| 2000-11-27 | 1,334 | 1,334 | 1,290 | 1,298 | 834,000 | 324.50 |
| 2000-11-24 | 1,295 | 1,330 | 1,280 | 1,314 | 1,273,000 | 328.50 |
| 2000-11-22 | 1,280 | 1,312 | 1,280 | 1,285 | 1,459,000 | 321.25 |
| 2000-11-21 | 1,270 | 1,282 | 1,225 | 1,240 | 534,000 | 310 |
| 2000-11-20 | 1,220 | 1,287 | 1,220 | 1,287 | 507,000 | 321.75 |
| 2000-11-17 | 1,200 | 1,258 | 1,192 | 1,240 | 936,000 | 310 |
| 2000-11-16 | 1,210 | 1,210 | 1,174 | 1,189 | 567,000 | 297.25 |
| 2000-11-15 | 1,241 | 1,245 | 1,227 | 1,232 | 458,000 | 308 |
| 2000-11-14 | 1,220 | 1,221 | 1,215 | 1,221 | 394,000 | 305.25 |
| 2000-11-13 | 1,218 | 1,230 | 1,218 | 1,221 | 614,000 | 305.25 |
| 2000-11-10 | 1,218 | 1,255 | 1,218 | 1,239 | 879,000 | 309.75 |
| 2000-11-09 | 1,270 | 1,270 | 1,250 | 1,258 | 350,000 | 314.50 |
| 2000-11-08 | 1,240 | 1,278 | 1,217 | 1,278 | 1,709,000 | 319.50 |
| 2000-11-07 | 1,256 | 1,350 | 1,250 | 1,340 | 1,532,000 | 335 |
| 2000-11-06 | 1,185 | 1,236 | 1,185 | 1,236 | 905,000 | 309 |
| 2000-11-02 | 1,198 | 1,210 | 1,177 | 1,180 | 525,000 | 295 |
| 2000-11-01 | 1,170 | 1,190 | 1,156 | 1,168 | 597,000 | 292 |
| 2000-10-31 | 1,170 | 1,170 | 1,163 | 1,170 | 527,000 | 292.50 |
| 2000-10-30 | 1,190 | 1,190 | 1,168 | 1,170 | 762,000 | 292.50 |
| 2000-10-27 | 1,193 | 1,215 | 1,193 | 1,200 | 1,243,000 | 300 |
| 2000-10-26 | 1,112 | 1,190 | 1,101 | 1,189 | 1,127,000 | 297.25 |
| 2000-10-25 | 1,135 | 1,140 | 1,125 | 1,132 | 1,099,000 | 283 |
| 2000-10-24 | 1,130 | 1,144 | 1,130 | 1,135 | 631,000 | 283.75 |
| 2000-10-23 | 1,111 | 1,135 | 1,110 | 1,126 | 581,000 | 281.50 |
| 2000-10-20 | 1,138 | 1,145 | 1,108 | 1,131 | 671,000 | 282.75 |
| 2000-10-19 | 1,105 | 1,140 | 1,100 | 1,127 | 643,000 | 281.75 |
| 2000-10-18 | 1,050 | 1,126 | 1,049 | 1,125 | 1,330,000 | 281.25 |
| 2000-10-17 | 1,150 | 1,160 | 1,130 | 1,150 | 758,000 | 287.50 |
| 2000-10-16 | 1,156 | 1,186 | 1,152 | 1,170 | 1,125,000 | 292.50 |
| 2000-10-13 | 1,138 | 1,160 | 1,133 | 1,158 | 1,132,000 | 289.50 |
| 2000-10-12 | 1,182 | 1,200 | 1,141 | 1,198 | 1,090,000 | 299.50 |
| 2000-10-11 | 1,200 | 1,220 | 1,186 | 1,202 | 1,340,000 | 300.50 |
| 2000-10-10 | 1,200 | 1,230 | 1,192 | 1,201 | 1,169,000 | 300.25 |
| 2000-10-06 | 1,210 | 1,210 | 1,161 | 1,180 | 1,102,000 | 295 |
| 2000-10-05 | 1,200 | 1,250 | 1,200 | 1,248 | 2,055,000 | 312 |
| 2000-10-04 | 1,150 | 1,200 | 1,150 | 1,192 | 1,217,000 | 298 |
| 2000-10-03 | 1,140 | 1,149 | 1,124 | 1,132 | 317,000 | 283 |
| 2000-10-02 | 1,143 | 1,143 | 1,126 | 1,140 | 548,000 | 285 |
| 2000-09-29 | 1,152 | 1,158 | 1,112 | 1,123 | 578,000 | 280.75 |
| 2000-09-28 | 1,134 | 1,153 | 1,127 | 1,133 | 492,000 | 283.25 |
| 2000-09-27 | 1,124 | 1,147 | 1,100 | 1,114 | 526,000 | 278.50 |
| 2000-09-26 | 1,104 | 1,186 | 1,093 | 1,164 | 770,000 | 291 |
| 2000-09-25 | 1,100 | 1,105 | 1,069 | 1,087 | 693,000 | 271.75 |
| 2000-09-22 | 1,120 | 1,125 | 1,106 | 1,115 | 811,000 | 278.75 |
| 2000-09-21 | 1,133 | 1,148 | 1,110 | 1,143 | 570,000 | 285.75 |
| 2000-09-20 | 1,160 | 1,180 | 1,149 | 1,169 | 1,187,000 | 292.25 |
| 2000-09-19 | 1,153 | 1,170 | 1,136 | 1,155 | 1,456,000 | 288.75 |
| 2000-09-18 | 1,160 | 1,175 | 1,155 | 1,173 | 1,950,000 | 293.25 |
| 2000-09-14 | 1,070 | 1,215 | 1,070 | 1,135 | 4,034,000 | 283.75 |
| 2000-09-13 | 1,052 | 1,062 | 1,052 | 1,060 | 1,225,000 | 265 |
| 2000-09-12 | 1,030 | 1,047 | 990 | 1,042 | 1,123,000 | 260.50 |
| 2000-09-11 | 1,069 | 1,078 | 1,030 | 1,040 | 683,000 | 260 |
| 2000-09-08 | 1,060 | 1,068 | 1,036 | 1,059 | 2,281,000 | 264.75 |
| 2000-09-07 | 1,080 | 1,083 | 1,061 | 1,071 | 423,000 | 267.75 |
| 2000-09-06 | 1,089 | 1,098 | 1,088 | 1,095 | 396,000 | 273.75 |
| 2000-09-05 | 1,095 | 1,095 | 1,075 | 1,087 | 700,000 | 271.75 |
| 2000-09-04 | 1,115 | 1,120 | 1,100 | 1,110 | 660,000 | 277.50 |
| 2000-09-01 | 1,113 | 1,120 | 1,080 | 1,080 | 1,053,000 | 270 |
| 2000-08-31 | 1,157 | 1,175 | 1,112 | 1,131 | 497,000 | 282.75 |
| 2000-08-30 | 1,120 | 1,185 | 1,119 | 1,137 | 681,000 | 284.25 |
| 2000-08-29 | 1,122 | 1,130 | 1,110 | 1,112 | 524,000 | 278 |
| 2000-08-28 | 1,160 | 1,164 | 1,121 | 1,121 | 591,000 | 280.25 |
| 2000-08-25 | 1,150 | 1,154 | 1,125 | 1,149 | 697,000 | 287.25 |
| 2000-08-24 | 1,139 | 1,190 | 1,139 | 1,155 | 778,000 | 288.75 |
| 2000-08-23 | 1,145 | 1,175 | 1,126 | 1,130 | 380,000 | 282.50 |
| 2000-08-22 | 1,149 | 1,169 | 1,140 | 1,160 | 378,000 | 290 |
| 2000-08-21 | 1,150 | 1,157 | 1,116 | 1,139 | 453,000 | 284.75 |
| 2000-08-18 | 1,195 | 1,210 | 1,188 | 1,200 | 1,076,000 | 300 |
| 2000-08-17 | 1,149 | 1,164 | 1,120 | 1,148 | 516,000 | 287 |
| 2000-08-16 | 1,160 | 1,165 | 1,140 | 1,149 | 1,424,000 | 287.25 |
| 2000-08-15 | 1,189 | 1,202 | 1,179 | 1,180 | 1,627,000 | 295 |
| 2000-08-14 | 1,160 | 1,180 | 1,158 | 1,169 | 1,104,000 | 292.25 |
| 2000-08-11 | 1,072 | 1,150 | 1,072 | 1,150 | 1,098,000 | 287.50 |
| 2000-08-10 | 1,145 | 1,159 | 1,078 | 1,089 | 1,103,000 | 272.25 |
| 2000-08-09 | 1,179 | 1,179 | 1,152 | 1,152 | 464,000 | 288 |
| 2000-08-08 | 1,200 | 1,200 | 1,120 | 1,121 | 551,000 | 280.25 |
| 2000-08-07 | 1,144 | 1,198 | 1,144 | 1,198 | 653,000 | 299.50 |
| 2000-08-04 | 1,104 | 1,127 | 1,090 | 1,104 | 1,418,000 | 276 |
| 2000-08-03 | 1,151 | 1,175 | 1,130 | 1,130 | 667,000 | 282.50 |
| 2000-08-02 | 1,200 | 1,200 | 1,190 | 1,191 | 489,000 | 297.75 |
| 2000-08-01 | 1,200 | 1,229 | 1,197 | 1,210 | 896,000 | 302.50 |
| 2000-07-31 | 1,220 | 1,220 | 1,185 | 1,209 | 485,000 | 302.25 |
| 2000-07-28 | 1,195 | 1,225 | 1,185 | 1,210 | 688,000 | 302.50 |
| 2000-07-27 | 1,206 | 1,210 | 1,180 | 1,197 | 336,000 | 299.25 |
| 2000-07-26 | 1,220 | 1,226 | 1,210 | 1,215 | 275,000 | 303.75 |
| 2000-07-25 | 1,206 | 1,228 | 1,205 | 1,226 | 403,000 | 306.50 |
| 2000-07-24 | 1,229 | 1,229 | 1,209 | 1,226 | 388,000 | 306.50 |
| 2000-07-21 | 1,250 | 1,260 | 1,195 | 1,209 | 1,261,000 | 302.25 |
| 2000-07-19 | 1,270 | 1,289 | 1,256 | 1,285 | 672,000 | 321.25 |
| 2000-07-18 | 1,295 | 1,295 | 1,270 | 1,284 | 318,000 | 321 |
| 2000-07-17 | 1,300 | 1,315 | 1,290 | 1,295 | 341,000 | 323.75 |
| 2000-07-14 | 1,284 | 1,300 | 1,284 | 1,299 | 659,000 | 324.75 |
| 2000-07-13 | 1,339 | 1,340 | 1,291 | 1,303 | 628,000 | 325.75 |
| 2000-07-12 | 1,340 | 1,365 | 1,335 | 1,339 | 381,000 | 334.75 |
| 2000-07-11 | 1,320 | 1,341 | 1,320 | 1,333 | 820,000 | 333.25 |
| 2000-07-10 | 1,320 | 1,335 | 1,317 | 1,320 | 444,000 | 330 |
| 2000-07-07 | 1,339 | 1,339 | 1,309 | 1,316 | 523,000 | 329 |
| 2000-07-06 | 1,340 | 1,350 | 1,328 | 1,340 | 794,000 | 335 |
| 2000-07-05 | 1,350 | 1,350 | 1,320 | 1,328 | 902,000 | 332 |
| 2000-07-04 | 1,348 | 1,355 | 1,342 | 1,342 | 591,000 | 335.50 |
| 2000-07-03 | 1,368 | 1,388 | 1,344 | 1,348 | 717,000 | 337 |
| 2000-06-30 | 1,340 | 1,368 | 1,335 | 1,368 | 338,000 | 342 |
| 2000-06-29 | 1,318 | 1,335 | 1,315 | 1,320 | 423,000 | 330 |
| 2000-06-28 | 1,305 | 1,325 | 1,300 | 1,306 | 1,316,000 | 326.50 |
| 2000-06-27 | 1,306 | 1,315 | 1,293 | 1,305 | 470,000 | 326.25 |
| 2000-06-26 | 1,330 | 1,330 | 1,309 | 1,320 | 514,000 | 330 |
| 2000-06-23 | 1,330 | 1,330 | 1,295 | 1,310 | 617,000 | 327.50 |
| 2000-06-22 | 1,340 | 1,355 | 1,330 | 1,340 | 701,000 | 335 |
| 2000-06-21 | 1,308 | 1,350 | 1,303 | 1,349 | 811,000 | 337.25 |
| 2000-06-20 | 1,312 | 1,323 | 1,300 | 1,314 | 802,000 | 328.50 |
| 2000-06-19 | 1,288 | 1,294 | 1,280 | 1,292 | 851,000 | 323 |
| 2000-06-16 | 1,300 | 1,310 | 1,260 | 1,268 | 1,642,000 | 317 |
| 2000-06-15 | 1,308 | 1,334 | 1,293 | 1,334 | 465,000 | 333.50 |
| 2000-06-14 | 1,330 | 1,330 | 1,302 | 1,328 | 352,000 | 332 |
| 2000-06-13 | 1,330 | 1,330 | 1,300 | 1,330 | 700,000 | 332.50 |
| 2000-06-12 | 1,350 | 1,350 | 1,334 | 1,345 | 193,000 | 336.25 |
| 2000-06-09 | 1,319 | 1,364 | 1,319 | 1,358 | 1,743,000 | 339.50 |
| 2000-06-08 | 1,360 | 1,363 | 1,320 | 1,339 | 481,000 | 334.75 |
| 2000-06-07 | 1,360 | 1,371 | 1,350 | 1,371 | 708,000 | 342.75 |
| 2000-06-06 | 1,340 | 1,369 | 1,320 | 1,369 | 483,000 | 342.25 |
| 2000-06-05 | 1,340 | 1,359 | 1,330 | 1,341 | 396,000 | 335.25 |
| 2000-06-02 | 1,312 | 1,344 | 1,301 | 1,340 | 1,640,000 | 335 |
| 2000-06-01 | 1,310 | 1,310 | 1,295 | 1,301 | 465,000 | 325.25 |
| 2000-05-31 | 1,320 | 1,330 | 1,305 | 1,325 | 380,000 | 331.25 |
| 2000-05-30 | 1,365 | 1,374 | 1,300 | 1,309 | 442,000 | 327.25 |
| 2000-05-29 | 1,370 | 1,377 | 1,300 | 1,364 | 301,000 | 341 |
| 2000-05-26 | 1,351 | 1,407 | 1,338 | 1,390 | 875,000 | 347.50 |
| 2000-05-25 | 1,323 | 1,381 | 1,290 | 1,331 | 1,512,000 | 332.75 |
| 2000-05-24 | 1,439 | 1,450 | 1,418 | 1,443 | 621,000 | 360.75 |
| 2000-05-23 | 1,420 | 1,425 | 1,384 | 1,410 | 499,000 | 352.50 |
| 2000-05-22 | 1,453 | 1,469 | 1,380 | 1,440 | 498,000 | 360 |
| 2000-05-19 | 1,477 | 1,487 | 1,457 | 1,470 | 624,000 | 367.50 |
| 2000-05-18 | 1,480 | 1,500 | 1,470 | 1,477 | 585,000 | 369.25 |
| 2000-05-17 | 1,510 | 1,512 | 1,505 | 1,510 | 1,296,000 | 377.50 |
| 2000-05-16 | 1,560 | 1,560 | 1,509 | 1,515 | 1,133,000 | 378.75 |
| 2000-05-15 | 1,599 | 1,600 | 1,560 | 1,560 | 170,000 | 390 |
| 2000-05-12 | 1,600 | 1,600 | 1,525 | 1,592 | 1,328,000 | 398 |
| 2000-05-11 | 1,617 | 1,617 | 1,575 | 1,604 | 389,000 | 401 |
| 2000-05-10 | 1,590 | 1,648 | 1,562 | 1,630 | 529,000 | 407.50 |
| 2000-05-09 | 1,600 | 1,605 | 1,566 | 1,590 | 476,000 | 397.50 |
| 2000-05-08 | 1,630 | 1,639 | 1,610 | 1,613 | 359,000 | 403.25 |
| 2000-05-02 | 1,627 | 1,629 | 1,584 | 1,593 | 314,000 | 398.25 |
| 2000-05-01 | 1,579 | 1,620 | 1,531 | 1,615 | 485,000 | 403.75 |
| 2000-04-28 | 1,583 | 1,615 | 1,566 | 1,609 | 1,150,000 | 402.25 |
| 2000-04-27 | 1,485 | 1,550 | 1,460 | 1,523 | 602,000 | 380.75 |
| 2000-04-26 | 1,550 | 1,550 | 1,460 | 1,499 | 921,000 | 374.75 |
| 2000-04-25 | 1,460 | 1,534 | 1,456 | 1,528 | 1,698,000 | 382 |
| 2000-04-24 | 1,452 | 1,452 | 1,452 | 1,452 | 247,000 | 363 |
| 2000-04-21 | 1,531 | 1,555 | 1,220 | 1,252 | 2,843,000 | 313 |
| 2000-04-20 | 1,520 | 1,580 | 1,520 | 1,520 | 1,359,000 | 380 |
| 2000-04-19 | 1,503 | 1,579 | 1,503 | 1,541 | 1,248,000 | 385.25 |
| 2000-04-18 | 1,606 | 1,616 | 1,540 | 1,593 | 942,000 | 398.25 |
| 2000-04-17 | 1,575 | 1,704 | 1,575 | 1,666 | 755,000 | 416.50 |
| 2000-04-14 | 1,685 | 1,701 | 1,663 | 1,665 | 744,000 | 416.25 |
| 2000-04-13 | 1,645 | 1,700 | 1,645 | 1,695 | 453,000 | 423.75 |
| 2000-04-12 | 1,680 | 1,710 | 1,661 | 1,710 | 763,000 | 427.50 |
| 2000-04-11 | 1,622 | 1,690 | 1,622 | 1,672 | 524,000 | 418 |
| 2000-04-10 | 1,630 | 1,649 | 1,596 | 1,649 | 776,000 | 412.25 |
| 2000-04-07 | 1,626 | 1,670 | 1,590 | 1,590 | 854,000 | 397.50 |
| 2000-04-06 | 1,720 | 1,720 | 1,635 | 1,656 | 771,000 | 414 |
| 2000-04-05 | 1,628 | 1,730 | 1,620 | 1,690 | 741,000 | 422.50 |
| 2000-04-04 | 1,613 | 1,646 | 1,590 | 1,634 | 875,000 | 408.50 |
| 2000-04-03 | 1,583 | 1,589 | 1,560 | 1,585 | 728,000 | 396.25 |
| 2000-03-31 | 1,579 | 1,600 | 1,550 | 1,565 | 586,000 | 391.25 |
| 2000-03-30 | 1,580 | 1,580 | 1,543 | 1,550 | 385,000 | 387.50 |
| 2000-03-29 | 1,608 | 1,616 | 1,583 | 1,599 | 567,000 | 399.75 |
| 2000-03-28 | 1,560 | 1,587 | 1,530 | 1,578 | 490,000 | 394.50 |
| 2000-03-27 | 1,560 | 1,562 | 1,530 | 1,555 | 1,496,000 | 388.75 |
| 2000-03-24 | 1,595 | 1,600 | 1,570 | 1,590 | 1,045,000 | 397.50 |
| 2000-03-23 | 1,700 | 1,706 | 1,600 | 1,625 | 1,044,000 | 406.25 |
| 2000-03-22 | 1,735 | 1,745 | 1,716 | 1,730 | 612,000 | 432.50 |
| 2000-03-21 | 1,768 | 1,768 | 1,696 | 1,735 | 823,000 | 433.75 |
| 2000-03-17 | 1,700 | 1,801 | 1,651 | 1,768 | 821,000 | 442 |
| 2000-03-16 | 1,644 | 1,723 | 1,635 | 1,700 | 622,000 | 425 |
| 2000-03-15 | 1,650 | 1,690 | 1,629 | 1,674 | 501,000 | 418.50 |
| 2000-03-14 | 1,729 | 1,730 | 1,650 | 1,680 | 641,000 | 420 |
| 2000-03-13 | 1,659 | 1,744 | 1,659 | 1,716 | 978,000 | 429 |
| 2000-03-10 | 1,715 | 1,715 | 1,670 | 1,689 | 2,418,000 | 422.25 |
| 2000-03-09 | 1,653 | 1,657 | 1,610 | 1,625 | 544,000 | 406.25 |
| 2000-03-08 | 1,690 | 1,710 | 1,667 | 1,667 | 303,000 | 416.75 |
| 2000-03-07 | 1,675 | 1,690 | 1,645 | 1,682 | 499,000 | 420.50 |
| 2000-03-06 | 1,700 | 1,713 | 1,656 | 1,660 | 573,000 | 415 |
| 2000-03-03 | 1,685 | 1,710 | 1,651 | 1,679 | 689,000 | 419.75 |
| 2000-03-02 | 1,720 | 1,745 | 1,712 | 1,712 | 505,000 | 428 |
| 2000-03-01 | 1,807 | 1,809 | 1,761 | 1,805 | 535,000 | 451.25 |
| 2000-02-29 | 1,805 | 1,840 | 1,775 | 1,777 | 686,000 | 444.25 |
| 2000-02-28 | 1,869 | 1,899 | 1,811 | 1,865 | 904,000 | 466.25 |
| 2000-02-25 | 1,930 | 1,930 | 1,820 | 1,850 | 896,000 | 462.50 |
| 2000-02-24 | 1,930 | 2,025 | 1,920 | 1,990 | 984,000 | 497.50 |
| 2000-02-23 | 1,910 | 2,050 | 1,892 | 2,010 | 1,703,000 | 502.50 |
| 2000-02-22 | 1,970 | 2,010 | 1,910 | 1,952 | 815,000 | 488 |
| 2000-02-21 | 1,835 | 1,980 | 1,835 | 1,952 | 881,000 | 488 |
| 2000-02-18 | 1,850 | 1,898 | 1,830 | 1,895 | 953,000 | 473.75 |
| 2000-02-17 | 1,902 | 1,903 | 1,837 | 1,840 | 669,000 | 460 |
| 2000-02-16 | 1,820 | 1,915 | 1,819 | 1,901 | 1,334,000 | 475.25 |
| 2000-02-15 | 1,817 | 1,860 | 1,780 | 1,850 | 799,000 | 462.50 |
| 2000-02-14 | 1,801 | 1,860 | 1,801 | 1,817 | 798,000 | 454.25 |
| 2000-02-10 | 1,801 | 1,837 | 1,801 | 1,823 | 758,000 | 455.75 |
| 2000-02-09 | 1,805 | 1,845 | 1,800 | 1,830 | 410,000 | 457.50 |
| 2000-02-08 | 1,799 | 1,828 | 1,770 | 1,800 | 793,000 | 450 |
| 2000-02-07 | 1,725 | 1,800 | 1,703 | 1,800 | 1,144,000 | 450 |
| 2000-02-04 | 1,655 | 1,720 | 1,625 | 1,700 | 917,000 | 425 |
| 2000-02-03 | 1,643 | 1,660 | 1,595 | 1,598 | 1,585,000 | 399.50 |
| 2000-02-02 | 1,680 | 1,733 | 1,680 | 1,733 | 1,270,000 | 433.25 |
| 2000-02-01 | 1,608 | 1,640 | 1,590 | 1,621 | 1,024,000 | 405.25 |
| 2000-01-31 | 1,570 | 1,608 | 1,562 | 1,608 | 1,080,000 | 402 |
| 2000-01-28 | 1,575 | 1,610 | 1,565 | 1,600 | 1,040,000 | 400 |
| 2000-01-27 | 1,550 | 1,605 | 1,550 | 1,605 | 714,000 | 401.25 |
| 2000-01-26 | 1,630 | 1,630 | 1,575 | 1,575 | 419,000 | 393.75 |
| 2000-01-25 | 1,555 | 1,613 | 1,550 | 1,605 | 532,000 | 401.25 |
| 2000-01-24 | 1,570 | 1,580 | 1,534 | 1,555 | 726,000 | 388.75 |
| 2000-01-21 | 1,600 | 1,600 | 1,558 | 1,570 | 659,000 | 392.50 |
| 2000-01-20 | 1,610 | 1,675 | 1,605 | 1,675 | 572,000 | 418.75 |
| 2000-01-19 | 1,640 | 1,680 | 1,632 | 1,660 | 486,000 | 415 |
| 2000-01-18 | 1,610 | 1,629 | 1,594 | 1,602 | 355,000 | 400.50 |
| 2000-01-17 | 1,566 | 1,679 | 1,564 | 1,636 | 368,000 | 409 |
| 2000-01-14 | 1,567 | 1,591 | 1,550 | 1,566 | 755,000 | 391.50 |
| 2000-01-13 | 1,570 | 1,585 | 1,565 | 1,566 | 277,000 | 391.50 |
| 2000-01-12 | 1,565 | 1,589 | 1,560 | 1,565 | 429,000 | 391.25 |
| 2000-01-11 | 1,691 | 1,691 | 1,530 | 1,589 | 597,000 | 397.25 |
| 2000-01-07 | 1,675 | 1,691 | 1,610 | 1,691 | 715,000 | 422.75 |
| 2000-01-06 | 1,512 | 1,570 | 1,481 | 1,555 | 647,000 | 388.75 |
| 2000-01-05 | 1,514 | 1,570 | 1,505 | 1,520 | 464,000 | 380 |
| 2000-01-04 | 1,511 | 1,514 | 1,436 | 1,494 | 214,000 | 373.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
