7282 豊田合成(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 | 2,450 | 2,450 | 2,400 | 2,415 | 37,000 | 2,415 |
| 2000-12-28 | 2,540 | 2,545 | 2,400 | 2,490 | 95,000 | 2,490 |
| 2000-12-27 | 2,535 | 2,535 | 2,400 | 2,500 | 86,000 | 2,500 |
| 2000-12-26 | 2,750 | 2,750 | 2,495 | 2,510 | 206,000 | 2,510 |
| 2000-12-25 | 2,860 | 3,100 | 2,700 | 2,750 | 191,000 | 2,750 |
| 2000-12-22 | 2,500 | 2,740 | 2,500 | 2,740 | 719,000 | 2,740 |
| 2000-12-21 | 2,355 | 2,440 | 2,240 | 2,340 | 636,000 | 2,340 |
| 2000-12-20 | 2,670 | 2,670 | 2,395 | 2,555 | 542,000 | 2,555 |
| 2000-12-19 | 2,730 | 2,790 | 2,560 | 2,790 | 377,000 | 2,790 |
| 2000-12-18 | 3,150 | 3,150 | 2,850 | 2,850 | 462,000 | 2,850 |
| 2000-12-15 | 3,490 | 3,700 | 3,100 | 3,350 | 397,000 | 3,350 |
| 2000-12-14 | 3,940 | 3,950 | 3,500 | 3,510 | 348,000 | 3,510 |
| 2000-12-13 | 3,950 | 4,020 | 3,900 | 3,950 | 233,000 | 3,950 |
| 2000-12-12 | 3,960 | 4,050 | 3,930 | 3,990 | 351,000 | 3,990 |
| 2000-12-11 | 3,750 | 4,000 | 3,750 | 3,960 | 275,000 | 3,960 |
| 2000-12-08 | 3,510 | 3,700 | 3,500 | 3,700 | 225,000 | 3,700 |
| 2000-12-07 | 3,610 | 3,760 | 3,560 | 3,570 | 171,000 | 3,570 |
| 2000-12-06 | 3,560 | 3,850 | 3,450 | 3,680 | 399,000 | 3,680 |
| 2000-12-05 | 3,630 | 3,630 | 3,460 | 3,460 | 114,000 | 3,460 |
| 2000-12-04 | 3,710 | 3,710 | 3,590 | 3,630 | 150,000 | 3,630 |
| 2000-12-01 | 3,520 | 3,810 | 3,450 | 3,710 | 461,000 | 3,710 |
| 2000-11-30 | 3,770 | 3,770 | 3,550 | 3,570 | 131,000 | 3,570 |
| 2000-11-29 | 3,780 | 3,800 | 3,700 | 3,780 | 267,000 | 3,780 |
| 2000-11-28 | 4,200 | 4,200 | 3,950 | 4,030 | 225,000 | 4,030 |
| 2000-11-27 | 3,920 | 4,160 | 3,870 | 4,100 | 292,000 | 4,100 |
| 2000-11-24 | 3,800 | 3,800 | 3,710 | 3,720 | 348,000 | 3,720 |
| 2000-11-22 | 3,490 | 3,990 | 3,490 | 3,700 | 603,000 | 3,700 |
| 2000-11-20 | 4,390 | 4,390 | 4,010 | 4,090 | 240,000 | 4,090 |
| 2000-11-17 | 4,380 | 4,700 | 4,300 | 4,490 | 346,000 | 4,490 |
| 2000-11-16 | 4,760 | 4,760 | 4,260 | 4,400 | 734,000 | 4,400 |
| 2000-11-15 | 5,540 | 5,640 | 4,550 | 4,760 | 673,000 | 4,760 |
| 2000-11-14 | 5,550 | 5,920 | 5,350 | 5,440 | 542,000 | 5,440 |
| 2000-11-13 | 6,250 | 6,250 | 5,650 | 5,650 | 288,000 | 5,650 |
| 2000-11-10 | 6,750 | 6,750 | 6,600 | 6,650 | 181,000 | 6,650 |
| 2000-11-09 | 6,950 | 7,050 | 6,800 | 6,950 | 102,000 | 6,950 |
| 2000-11-08 | 6,800 | 6,950 | 6,720 | 6,740 | 98,000 | 6,740 |
| 2000-11-07 | 6,770 | 6,900 | 6,770 | 6,810 | 53,000 | 6,810 |
| 2000-11-06 | 6,740 | 7,020 | 6,710 | 6,970 | 113,000 | 6,970 |
| 2000-11-02 | 6,870 | 6,940 | 6,760 | 6,940 | 50,000 | 6,940 |
| 2000-11-01 | 6,800 | 6,890 | 6,500 | 6,890 | 131,000 | 6,890 |
| 2000-10-31 | 6,600 | 6,690 | 6,440 | 6,680 | 167,000 | 6,680 |
| 2000-10-30 | 6,700 | 6,750 | 6,600 | 6,700 | 162,000 | 6,700 |
| 2000-10-27 | 7,290 | 7,290 | 6,950 | 7,000 | 43,000 | 7,000 |
| 2000-10-26 | 6,900 | 7,250 | 6,830 | 7,250 | 45,000 | 7,250 |
| 2000-10-25 | 6,880 | 7,070 | 6,840 | 7,070 | 58,000 | 7,070 |
| 2000-10-24 | 7,000 | 7,130 | 6,920 | 6,980 | 57,000 | 6,980 |
| 2000-10-23 | 6,940 | 7,000 | 6,800 | 6,990 | 52,000 | 6,990 |
| 2000-10-20 | 7,010 | 7,100 | 6,960 | 6,960 | 69,000 | 6,960 |
| 2000-10-19 | 6,770 | 6,940 | 6,690 | 6,940 | 50,000 | 6,940 |
| 2000-10-18 | 6,800 | 6,900 | 6,770 | 6,870 | 126,000 | 6,870 |
| 2000-10-17 | 6,990 | 7,140 | 6,810 | 6,830 | 118,000 | 6,830 |
| 2000-10-16 | 7,330 | 7,400 | 6,900 | 6,990 | 167,000 | 6,990 |
| 2000-10-13 | 7,400 | 7,400 | 7,110 | 7,240 | 85,000 | 7,240 |
| 2000-10-12 | 7,400 | 7,600 | 7,360 | 7,550 | 269,000 | 7,550 |
| 2000-10-11 | 7,550 | 7,570 | 7,430 | 7,500 | 320,000 | 7,500 |
| 2000-10-10 | 7,590 | 7,650 | 7,530 | 7,560 | 145,000 | 7,560 |
| 2000-10-06 | 7,680 | 7,890 | 7,600 | 7,790 | 364,000 | 7,790 |
| 2000-10-05 | 7,490 | 7,680 | 7,360 | 7,680 | 275,000 | 7,680 |
| 2000-10-04 | 7,490 | 7,540 | 7,300 | 7,390 | 188,000 | 7,390 |
| 2000-10-03 | 7,430 | 7,490 | 7,300 | 7,480 | 178,000 | 7,480 |
| 2000-10-02 | 7,100 | 7,330 | 6,990 | 7,330 | 192,000 | 7,330 |
| 2000-09-29 | 7,000 | 7,200 | 6,970 | 7,100 | 370,000 | 7,100 |
| 2000-09-28 | 6,890 | 7,050 | 6,850 | 6,900 | 182,000 | 6,900 |
| 2000-09-27 | 6,930 | 6,930 | 6,790 | 6,790 | 119,000 | 6,790 |
| 2000-09-26 | 7,010 | 7,010 | 6,720 | 6,850 | 147,000 | 6,850 |
| 2000-09-25 | 6,900 | 7,000 | 6,830 | 6,970 | 279,000 | 6,970 |
| 2000-09-22 | 6,950 | 7,080 | 6,490 | 6,660 | 392,000 | 6,660 |
| 2000-09-21 | 7,310 | 7,580 | 7,150 | 7,170 | 310,000 | 7,170 |
| 2000-09-20 | 7,150 | 7,400 | 7,100 | 7,390 | 299,000 | 7,390 |
| 2000-09-19 | 7,060 | 7,100 | 6,900 | 7,100 | 159,000 | 7,100 |
| 2000-09-18 | 7,000 | 7,150 | 6,900 | 7,150 | 325,000 | 7,150 |
| 2000-09-14 | 6,650 | 7,000 | 6,620 | 7,000 | 379,000 | 7,000 |
| 2000-09-13 | 6,680 | 6,680 | 6,420 | 6,490 | 70,000 | 6,490 |
| 2000-09-12 | 6,400 | 6,600 | 6,400 | 6,500 | 227,000 | 6,500 |
| 2000-09-11 | 6,750 | 6,900 | 6,400 | 6,400 | 220,000 | 6,400 |
| 2000-09-08 | 6,280 | 7,000 | 6,280 | 6,750 | 695,000 | 6,750 |
| 2000-09-07 | 5,820 | 6,230 | 5,690 | 6,180 | 411,000 | 6,180 |
| 2000-09-06 | 5,960 | 5,990 | 5,800 | 5,810 | 312,000 | 5,810 |
| 2000-09-05 | 5,790 | 6,070 | 5,710 | 5,960 | 444,000 | 5,960 |
| 2000-09-04 | 5,450 | 5,950 | 5,450 | 5,790 | 360,000 | 5,790 |
| 2000-09-01 | 5,200 | 5,890 | 5,200 | 5,850 | 1,519,000 | 5,850 |
| 2000-08-31 | 6,410 | 6,450 | 6,100 | 6,200 | 95,000 | 6,200 |
| 2000-08-30 | 6,500 | 6,680 | 6,420 | 6,450 | 116,000 | 6,450 |
| 2000-08-29 | 6,700 | 6,700 | 6,500 | 6,550 | 63,000 | 6,550 |
| 2000-08-28 | 6,610 | 6,800 | 6,610 | 6,750 | 114,000 | 6,750 |
| 2000-08-25 | 6,500 | 6,600 | 6,400 | 6,600 | 79,000 | 6,600 |
| 2000-08-24 | 6,200 | 6,430 | 6,200 | 6,400 | 92,000 | 6,400 |
| 2000-08-23 | 6,250 | 6,400 | 6,170 | 6,200 | 100,000 | 6,200 |
| 2000-08-22 | 6,480 | 6,480 | 6,000 | 6,290 | 163,000 | 6,290 |
| 2000-08-21 | 6,580 | 6,580 | 6,440 | 6,490 | 32,000 | 6,490 |
| 2000-08-18 | 6,600 | 6,700 | 6,580 | 6,590 | 64,000 | 6,590 |
| 2000-08-17 | 6,650 | 6,650 | 6,470 | 6,590 | 43,000 | 6,590 |
| 2000-08-16 | 6,710 | 6,730 | 6,600 | 6,660 | 72,000 | 6,660 |
| 2000-08-15 | 6,770 | 6,770 | 6,620 | 6,700 | 83,000 | 6,700 |
| 2000-08-14 | 6,830 | 6,830 | 6,500 | 6,670 | 49,000 | 6,670 |
| 2000-08-11 | 6,600 | 6,840 | 6,340 | 6,840 | 104,000 | 6,840 |
| 2000-08-10 | 6,730 | 6,730 | 6,570 | 6,660 | 81,000 | 6,660 |
| 2000-08-09 | 6,590 | 6,680 | 6,530 | 6,630 | 103,000 | 6,630 |
| 2000-08-08 | 6,550 | 6,550 | 6,410 | 6,490 | 111,000 | 6,490 |
| 2000-08-07 | 6,090 | 6,390 | 6,090 | 6,350 | 51,000 | 6,350 |
| 2000-08-04 | 6,140 | 6,200 | 6,100 | 6,110 | 81,000 | 6,110 |
| 2000-08-03 | 6,450 | 6,450 | 6,180 | 6,200 | 141,000 | 6,200 |
| 2000-08-02 | 6,480 | 6,600 | 6,440 | 6,480 | 214,000 | 6,480 |
| 2000-08-01 | 6,600 | 6,630 | 6,390 | 6,470 | 224,000 | 6,470 |
| 2000-07-31 | 6,900 | 6,900 | 6,350 | 6,600 | 123,000 | 6,600 |
| 2000-07-28 | 7,000 | 7,000 | 6,800 | 6,900 | 93,000 | 6,900 |
| 2000-07-27 | 6,950 | 7,010 | 6,940 | 7,000 | 50,000 | 7,000 |
| 2000-07-26 | 7,140 | 7,380 | 7,100 | 7,150 | 226,000 | 7,150 |
| 2000-07-25 | 7,000 | 7,150 | 7,000 | 7,060 | 131,000 | 7,060 |
| 2000-07-24 | 7,460 | 7,480 | 7,110 | 7,200 | 173,000 | 7,200 |
| 2000-07-21 | 7,750 | 7,800 | 7,320 | 7,530 | 240,000 | 7,530 |
| 2000-07-19 | 7,400 | 7,600 | 7,400 | 7,550 | 167,000 | 7,550 |
| 2000-07-18 | 7,880 | 7,900 | 7,410 | 7,550 | 215,000 | 7,550 |
| 2000-07-17 | 7,760 | 7,910 | 7,600 | 7,820 | 500,000 | 7,820 |
| 2000-07-14 | 7,500 | 7,800 | 7,460 | 7,660 | 838,000 | 7,660 |
| 2000-07-13 | 6,840 | 7,110 | 6,810 | 7,100 | 250,000 | 7,100 |
| 2000-07-12 | 6,710 | 6,840 | 6,650 | 6,840 | 82,000 | 6,840 |
| 2000-07-11 | 6,710 | 6,850 | 6,700 | 6,850 | 63,000 | 6,850 |
| 2000-07-10 | 6,800 | 6,900 | 6,710 | 6,900 | 53,000 | 6,900 |
| 2000-07-07 | 6,910 | 6,910 | 6,800 | 6,830 | 47,000 | 6,830 |
| 2000-07-06 | 6,800 | 6,890 | 6,800 | 6,890 | 61,000 | 6,890 |
| 2000-07-05 | 6,940 | 6,950 | 6,800 | 6,820 | 89,000 | 6,820 |
| 2000-07-04 | 6,680 | 6,880 | 6,680 | 6,840 | 195,000 | 6,840 |
| 2000-07-03 | 6,730 | 6,730 | 6,550 | 6,670 | 115,000 | 6,670 |
| 2000-06-30 | 6,700 | 6,900 | 6,700 | 6,730 | 105,000 | 6,730 |
| 2000-06-29 | 6,550 | 6,700 | 6,510 | 6,700 | 237,000 | 6,700 |
| 2000-06-28 | 6,790 | 6,810 | 6,620 | 6,650 | 118,000 | 6,650 |
| 2000-06-27 | 6,800 | 6,900 | 6,800 | 6,820 | 84,000 | 6,820 |
| 2000-06-26 | 7,000 | 7,020 | 6,800 | 7,000 | 51,000 | 7,000 |
| 2000-06-23 | 7,250 | 7,250 | 7,050 | 7,060 | 38,000 | 7,060 |
| 2000-06-22 | 7,280 | 7,430 | 7,150 | 7,160 | 159,000 | 7,160 |
| 2000-06-21 | 7,160 | 7,160 | 7,050 | 7,150 | 101,000 | 7,150 |
| 2000-06-20 | 7,200 | 7,290 | 7,100 | 7,170 | 181,000 | 7,170 |
| 2000-06-19 | 7,000 | 7,200 | 6,980 | 7,200 | 70,000 | 7,200 |
| 2000-06-16 | 7,130 | 7,170 | 7,000 | 7,010 | 127,000 | 7,010 |
| 2000-06-15 | 7,350 | 7,350 | 7,120 | 7,140 | 93,000 | 7,140 |
| 2000-06-14 | 7,250 | 7,300 | 7,100 | 7,250 | 97,000 | 7,250 |
| 2000-06-13 | 7,110 | 7,450 | 6,980 | 7,450 | 143,000 | 7,450 |
| 2000-06-12 | 7,370 | 7,370 | 7,200 | 7,350 | 31,000 | 7,350 |
| 2000-06-09 | 7,500 | 7,580 | 7,290 | 7,370 | 176,000 | 7,370 |
| 2000-06-08 | 7,250 | 7,590 | 7,220 | 7,430 | 298,000 | 7,430 |
| 2000-06-07 | 7,200 | 7,220 | 7,090 | 7,220 | 246,000 | 7,220 |
| 2000-06-06 | 7,100 | 7,190 | 7,070 | 7,170 | 227,000 | 7,170 |
| 2000-06-05 | 7,140 | 7,170 | 6,900 | 7,000 | 184,000 | 7,000 |
| 2000-06-02 | 6,630 | 7,300 | 6,600 | 7,040 | 567,000 | 7,040 |
| 2000-06-01 | 6,350 | 6,540 | 6,280 | 6,530 | 156,000 | 6,530 |
| 2000-05-31 | 6,370 | 6,380 | 6,100 | 6,150 | 126,000 | 6,150 |
| 2000-05-30 | 6,340 | 6,340 | 6,150 | 6,150 | 94,000 | 6,150 |
| 2000-05-29 | 6,390 | 6,390 | 6,150 | 6,370 | 76,000 | 6,370 |
| 2000-05-26 | 6,450 | 6,500 | 6,360 | 6,400 | 118,000 | 6,400 |
| 2000-05-25 | 6,560 | 6,580 | 6,450 | 6,450 | 150,000 | 6,450 |
| 2000-05-24 | 6,140 | 6,420 | 6,140 | 6,360 | 156,000 | 6,360 |
| 2000-05-23 | 6,200 | 6,670 | 6,190 | 6,540 | 271,000 | 6,540 |
| 2000-05-22 | 6,370 | 6,370 | 5,950 | 6,240 | 211,000 | 6,240 |
| 2000-05-19 | 6,060 | 6,440 | 6,000 | 6,440 | 127,000 | 6,440 |
| 2000-05-18 | 6,430 | 6,430 | 6,050 | 6,050 | 177,000 | 6,050 |
| 2000-05-17 | 6,860 | 6,880 | 6,390 | 6,450 | 302,000 | 6,450 |
| 2000-05-16 | 6,490 | 6,830 | 6,490 | 6,760 | 232,000 | 6,760 |
| 2000-05-15 | 6,450 | 6,500 | 6,350 | 6,390 | 70,000 | 6,390 |
| 2000-05-12 | 6,400 | 6,500 | 6,190 | 6,390 | 189,000 | 6,390 |
| 2000-05-11 | 6,340 | 6,490 | 6,190 | 6,490 | 62,000 | 6,490 |
| 2000-05-10 | 6,440 | 6,540 | 6,160 | 6,500 | 96,000 | 6,500 |
| 2000-05-09 | 6,580 | 6,580 | 6,510 | 6,540 | 32,000 | 6,540 |
| 2000-05-08 | 6,990 | 6,990 | 6,700 | 6,700 | 67,000 | 6,700 |
| 2000-05-02 | 6,900 | 6,950 | 6,700 | 6,850 | 105,000 | 6,850 |
| 2000-05-01 | 6,450 | 6,850 | 6,440 | 6,850 | 101,000 | 6,850 |
| 2000-04-28 | 6,240 | 6,260 | 6,110 | 6,250 | 141,000 | 6,250 |
| 2000-04-27 | 6,390 | 6,390 | 6,160 | 6,260 | 111,000 | 6,260 |
| 2000-04-26 | 6,490 | 6,600 | 6,300 | 6,400 | 87,000 | 6,400 |
| 2000-04-25 | 6,440 | 6,590 | 6,300 | 6,520 | 76,000 | 6,520 |
| 2000-04-24 | 6,400 | 6,700 | 6,300 | 6,550 | 66,000 | 6,550 |
| 2000-04-21 | 6,310 | 6,800 | 6,310 | 6,500 | 69,000 | 6,500 |
| 2000-04-20 | 6,500 | 7,040 | 6,330 | 6,500 | 221,000 | 6,500 |
| 2000-04-19 | 6,260 | 6,260 | 5,800 | 6,260 | 166,000 | 6,260 |
| 2000-04-18 | 5,920 | 5,920 | 5,100 | 5,250 | 133,000 | 5,250 |
| 2000-04-17 | 5,620 | 5,650 | 5,620 | 5,620 | 182,000 | 5,620 |
| 2000-04-14 | 6,350 | 6,690 | 6,320 | 6,620 | 115,000 | 6,620 |
| 2000-04-13 | 6,480 | 6,780 | 6,380 | 6,500 | 100,000 | 6,500 |
| 2000-04-12 | 6,900 | 7,000 | 6,680 | 6,780 | 142,000 | 6,780 |
| 2000-04-11 | 6,800 | 7,020 | 6,780 | 6,900 | 125,000 | 6,900 |
| 2000-04-10 | 6,750 | 7,000 | 6,700 | 6,850 | 95,000 | 6,850 |
| 2000-04-07 | 6,600 | 7,000 | 6,600 | 6,850 | 121,000 | 6,850 |
| 2000-04-06 | 6,700 | 6,800 | 6,500 | 6,600 | 93,000 | 6,600 |
| 2000-04-05 | 6,650 | 7,000 | 6,650 | 6,900 | 293,000 | 6,900 |
| 2000-04-04 | 7,510 | 7,510 | 7,150 | 7,150 | 173,000 | 7,150 |
| 2000-04-03 | 7,440 | 7,740 | 7,210 | 7,690 | 442,000 | 7,690 |
| 2000-03-31 | 7,000 | 7,940 | 6,710 | 7,500 | 563,000 | 7,500 |
| 2000-03-30 | 7,190 | 7,330 | 7,000 | 7,000 | 239,000 | 7,000 |
| 2000-03-29 | 6,660 | 7,090 | 6,660 | 7,090 | 271,000 | 7,090 |
| 2000-03-28 | 6,180 | 6,530 | 6,170 | 6,460 | 210,000 | 6,460 |
| 2000-03-27 | 6,720 | 6,720 | 5,880 | 6,080 | 326,000 | 6,080 |
| 2000-03-24 | 6,820 | 6,820 | 6,610 | 6,630 | 325,000 | 6,630 |
| 2000-03-23 | 6,740 | 6,780 | 6,620 | 6,650 | 269,000 | 6,650 |
| 2000-03-22 | 7,100 | 7,100 | 6,700 | 7,040 | 233,000 | 7,040 |
| 2000-03-21 | 6,800 | 6,900 | 6,710 | 6,900 | 158,000 | 6,900 |
| 2000-03-17 | 6,700 | 6,900 | 6,550 | 6,900 | 272,000 | 6,900 |
| 2000-03-16 | 6,300 | 6,640 | 6,270 | 6,300 | 159,000 | 6,300 |
| 2000-03-15 | 5,800 | 6,500 | 5,750 | 6,290 | 259,000 | 6,290 |
| 2000-03-14 | 5,970 | 6,050 | 5,800 | 5,800 | 171,000 | 5,800 |
| 2000-03-13 | 6,980 | 6,980 | 5,980 | 6,150 | 250,000 | 6,150 |
| 2000-03-10 | 6,950 | 7,050 | 6,940 | 6,980 | 379,000 | 6,980 |
| 2000-03-09 | 7,180 | 7,190 | 6,860 | 6,950 | 110,000 | 6,950 |
| 2000-03-08 | 6,800 | 7,350 | 6,710 | 7,200 | 262,000 | 7,200 |
| 2000-03-07 | 6,500 | 6,800 | 6,500 | 6,700 | 244,000 | 6,700 |
| 2000-03-06 | 7,610 | 7,630 | 6,500 | 6,900 | 262,000 | 6,900 |
| 2000-03-03 | 7,640 | 7,640 | 7,300 | 7,300 | 302,000 | 7,300 |
| 2000-03-02 | 7,800 | 7,880 | 7,400 | 7,400 | 406,000 | 7,400 |
| 2000-03-01 | 7,820 | 8,290 | 7,750 | 7,900 | 1,415,000 | 7,900 |
| 2000-02-29 | 7,000 | 7,620 | 6,840 | 7,620 | 814,000 | 7,620 |
| 2000-02-28 | 6,910 | 7,020 | 6,610 | 6,610 | 289,000 | 6,610 |
| 2000-02-25 | 6,930 | 7,050 | 6,790 | 6,950 | 421,000 | 6,950 |
| 2000-02-24 | 7,000 | 7,390 | 6,800 | 7,000 | 1,318,000 | 7,000 |
| 2000-02-23 | 6,010 | 6,410 | 5,980 | 6,410 | 1,514,000 | 6,410 |
| 2000-02-22 | 5,010 | 5,410 | 5,010 | 5,410 | 231,000 | 5,410 |
| 2000-02-21 | 4,990 | 5,100 | 4,910 | 4,910 | 215,000 | 4,910 |
| 2000-02-18 | 5,190 | 5,390 | 5,180 | 5,190 | 85,000 | 5,190 |
| 2000-02-17 | 5,340 | 5,390 | 5,150 | 5,390 | 130,000 | 5,390 |
| 2000-02-16 | 5,470 | 5,570 | 5,300 | 5,350 | 81,000 | 5,350 |
| 2000-02-15 | 5,600 | 5,690 | 5,450 | 5,470 | 151,000 | 5,470 |
| 2000-02-14 | 5,240 | 5,650 | 5,100 | 5,400 | 235,000 | 5,400 |
| 2000-02-10 | 5,590 | 5,640 | 5,230 | 5,230 | 139,000 | 5,230 |
| 2000-02-09 | 5,450 | 5,800 | 5,350 | 5,700 | 439,000 | 5,700 |
| 2000-02-08 | 5,100 | 5,400 | 5,080 | 5,360 | 248,000 | 5,360 |
| 2000-02-07 | 5,010 | 5,150 | 4,920 | 4,920 | 89,000 | 4,920 |
| 2000-02-04 | 5,220 | 5,300 | 5,000 | 5,000 | 176,000 | 5,000 |
| 2000-02-03 | 5,300 | 5,490 | 5,200 | 5,220 | 392,000 | 5,220 |
| 2000-02-02 | 5,100 | 5,250 | 5,090 | 5,170 | 375,000 | 5,170 |
| 2000-02-01 | 4,880 | 5,100 | 4,830 | 4,940 | 121,000 | 4,940 |
| 2000-01-31 | 4,900 | 5,000 | 4,750 | 4,830 | 113,000 | 4,830 |
| 2000-01-28 | 4,730 | 5,030 | 4,710 | 5,000 | 256,000 | 5,000 |
| 2000-01-27 | 4,600 | 4,660 | 4,550 | 4,630 | 138,000 | 4,630 |
| 2000-01-26 | 4,460 | 4,640 | 4,400 | 4,550 | 143,000 | 4,550 |
| 2000-01-25 | 4,490 | 4,590 | 4,310 | 4,460 | 146,000 | 4,460 |
| 2000-01-24 | 4,300 | 4,700 | 4,300 | 4,700 | 153,000 | 4,700 |
| 2000-01-21 | 4,440 | 4,450 | 4,300 | 4,400 | 89,000 | 4,400 |
| 2000-01-20 | 4,700 | 4,720 | 4,490 | 4,490 | 86,000 | 4,490 |
| 2000-01-19 | 4,600 | 4,880 | 4,600 | 4,720 | 391,000 | 4,720 |
| 2000-01-18 | 4,310 | 4,690 | 4,310 | 4,410 | 450,000 | 4,410 |
| 2000-01-17 | 4,110 | 4,400 | 4,110 | 4,190 | 340,000 | 4,190 |
| 2000-01-14 | 4,410 | 4,500 | 4,110 | 4,110 | 291,000 | 4,110 |
| 2000-01-13 | 4,750 | 4,750 | 4,600 | 4,610 | 107,000 | 4,610 |
| 2000-01-12 | 4,890 | 4,990 | 4,800 | 4,800 | 88,000 | 4,800 |
| 2000-01-11 | 5,010 | 5,060 | 4,850 | 4,890 | 320,000 | 4,890 |
| 2000-01-07 | 4,870 | 4,880 | 4,780 | 4,780 | 177,000 | 4,780 |
| 2000-01-06 | 5,110 | 5,180 | 4,820 | 4,920 | 161,000 | 4,920 |
| 2000-01-05 | 5,150 | 5,300 | 5,020 | 5,090 | 133,000 | 5,090 |
| 2000-01-04 | 5,650 | 5,700 | 5,550 | 5,550 | 100,000 | 5,550 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
