7731 (株)ニコン 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 | 1,233 | 1,233 | 1,220 | 1,222 | 244,000 | 1,222 |
| 2000-12-28 | 1,229 | 1,236 | 1,210 | 1,233 | 619,000 | 1,233 |
| 2000-12-27 | 1,218 | 1,218 | 1,190 | 1,210 | 456,000 | 1,210 |
| 2000-12-26 | 1,230 | 1,238 | 1,210 | 1,220 | 700,000 | 1,220 |
| 2000-12-25 | 1,241 | 1,259 | 1,215 | 1,224 | 1,374,000 | 1,224 |
| 2000-12-22 | 1,197 | 1,215 | 1,150 | 1,175 | 2,071,000 | 1,175 |
| 2000-12-21 | 1,260 | 1,260 | 1,120 | 1,177 | 3,079,000 | 1,177 |
| 2000-12-20 | 1,336 | 1,350 | 1,285 | 1,290 | 3,011,000 | 1,290 |
| 2000-12-19 | 1,490 | 1,490 | 1,405 | 1,416 | 1,422,000 | 1,416 |
| 2000-12-18 | 1,510 | 1,522 | 1,470 | 1,490 | 1,671,000 | 1,490 |
| 2000-12-15 | 1,551 | 1,565 | 1,513 | 1,522 | 1,810,000 | 1,522 |
| 2000-12-14 | 1,578 | 1,593 | 1,561 | 1,573 | 1,640,000 | 1,573 |
| 2000-12-13 | 1,632 | 1,645 | 1,572 | 1,638 | 2,167,000 | 1,638 |
| 2000-12-12 | 1,633 | 1,675 | 1,630 | 1,669 | 1,557,000 | 1,669 |
| 2000-12-11 | 1,624 | 1,641 | 1,618 | 1,640 | 1,391,000 | 1,640 |
| 2000-12-08 | 1,599 | 1,630 | 1,585 | 1,596 | 3,447,000 | 1,596 |
| 2000-12-07 | 1,650 | 1,651 | 1,611 | 1,629 | 1,105,000 | 1,629 |
| 2000-12-06 | 1,720 | 1,730 | 1,671 | 1,695 | 1,312,000 | 1,695 |
| 2000-12-05 | 1,715 | 1,715 | 1,650 | 1,660 | 916,000 | 1,660 |
| 2000-12-04 | 1,759 | 1,780 | 1,701 | 1,706 | 1,483,000 | 1,706 |
| 2000-12-01 | 1,580 | 1,680 | 1,577 | 1,669 | 904,000 | 1,669 |
| 2000-11-30 | 1,596 | 1,626 | 1,570 | 1,591 | 849,000 | 1,591 |
| 2000-11-29 | 1,669 | 1,669 | 1,607 | 1,610 | 1,189,000 | 1,610 |
| 2000-11-28 | 1,740 | 1,740 | 1,683 | 1,687 | 763,000 | 1,687 |
| 2000-11-27 | 1,665 | 1,770 | 1,640 | 1,745 | 1,896,000 | 1,745 |
| 2000-11-24 | 1,553 | 1,590 | 1,538 | 1,585 | 1,264,000 | 1,585 |
| 2000-11-22 | 1,600 | 1,620 | 1,552 | 1,564 | 801,000 | 1,564 |
| 2000-11-21 | 1,536 | 1,605 | 1,536 | 1,577 | 1,077,000 | 1,577 |
| 2000-11-20 | 1,650 | 1,660 | 1,562 | 1,566 | 1,626,000 | 1,566 |
| 2000-11-17 | 1,693 | 1,694 | 1,655 | 1,667 | 928,000 | 1,667 |
| 2000-11-16 | 1,774 | 1,775 | 1,719 | 1,730 | 396,000 | 1,730 |
| 2000-11-15 | 1,791 | 1,791 | 1,753 | 1,761 | 538,000 | 1,761 |
| 2000-11-14 | 1,750 | 1,758 | 1,720 | 1,731 | 733,000 | 1,731 |
| 2000-11-13 | 1,715 | 1,750 | 1,715 | 1,749 | 873,000 | 1,749 |
| 2000-11-10 | 1,870 | 1,890 | 1,825 | 1,833 | 967,000 | 1,833 |
| 2000-11-09 | 1,869 | 1,924 | 1,836 | 1,900 | 2,535,000 | 1,900 |
| 2000-11-08 | 1,835 | 1,892 | 1,825 | 1,873 | 1,395,000 | 1,873 |
| 2000-11-07 | 1,800 | 1,820 | 1,797 | 1,811 | 1,602,000 | 1,811 |
| 2000-11-06 | 1,800 | 1,825 | 1,775 | 1,825 | 1,855,000 | 1,825 |
| 2000-11-02 | 1,720 | 1,770 | 1,705 | 1,757 | 1,352,000 | 1,757 |
| 2000-11-01 | 1,656 | 1,720 | 1,640 | 1,710 | 1,414,000 | 1,710 |
| 2000-10-31 | 1,690 | 1,698 | 1,540 | 1,586 | 2,574,000 | 1,586 |
| 2000-10-30 | 1,805 | 1,805 | 1,711 | 1,720 | 423,000 | 1,720 |
| 2000-10-27 | 1,760 | 1,813 | 1,732 | 1,782 | 1,622,000 | 1,782 |
| 2000-10-26 | 1,694 | 1,757 | 1,694 | 1,757 | 756,000 | 1,757 |
| 2000-10-25 | 1,820 | 1,839 | 1,730 | 1,730 | 1,009,000 | 1,730 |
| 2000-10-24 | 1,845 | 1,857 | 1,792 | 1,799 | 850,000 | 1,799 |
| 2000-10-23 | 1,825 | 1,829 | 1,800 | 1,815 | 1,036,000 | 1,815 |
| 2000-10-20 | 1,801 | 1,807 | 1,766 | 1,807 | 2,687,000 | 1,807 |
| 2000-10-19 | 1,760 | 1,760 | 1,681 | 1,734 | 1,940,000 | 1,734 |
| 2000-10-18 | 1,819 | 1,819 | 1,700 | 1,708 | 2,117,000 | 1,708 |
| 2000-10-17 | 1,874 | 1,919 | 1,842 | 1,849 | 1,972,000 | 1,849 |
| 2000-10-16 | 1,930 | 1,964 | 1,850 | 1,874 | 2,095,000 | 1,874 |
| 2000-10-13 | 1,825 | 1,850 | 1,810 | 1,840 | 2,356,000 | 1,840 |
| 2000-10-12 | 1,807 | 1,889 | 1,807 | 1,885 | 1,791,000 | 1,885 |
| 2000-10-11 | 1,890 | 1,899 | 1,787 | 1,798 | 1,849,000 | 1,798 |
| 2000-10-10 | 1,944 | 1,950 | 1,883 | 1,920 | 1,644,000 | 1,920 |
| 2000-10-06 | 1,963 | 1,974 | 1,930 | 1,974 | 1,939,000 | 1,974 |
| 2000-10-05 | 2,070 | 2,080 | 1,974 | 1,993 | 3,341,000 | 1,993 |
| 2000-10-04 | 1,990 | 2,080 | 1,930 | 2,065 | 3,963,000 | 2,065 |
| 2000-10-03 | 2,050 | 2,150 | 1,990 | 2,000 | 2,521,000 | 2,000 |
| 2000-10-02 | 2,160 | 2,170 | 2,050 | 2,170 | 1,483,000 | 2,170 |
| 2000-09-29 | 2,350 | 2,350 | 2,155 | 2,180 | 1,839,000 | 2,180 |
| 2000-09-28 | 2,220 | 2,315 | 2,215 | 2,280 | 1,176,000 | 2,280 |
| 2000-09-27 | 2,250 | 2,255 | 2,180 | 2,195 | 1,376,000 | 2,195 |
| 2000-09-26 | 2,405 | 2,405 | 2,270 | 2,295 | 950,000 | 2,295 |
| 2000-09-25 | 2,405 | 2,470 | 2,400 | 2,400 | 1,286,000 | 2,400 |
| 2000-09-22 | 2,490 | 2,490 | 2,310 | 2,335 | 1,900,000 | 2,335 |
| 2000-09-21 | 2,655 | 2,660 | 2,570 | 2,570 | 1,171,000 | 2,570 |
| 2000-09-20 | 2,655 | 2,735 | 2,640 | 2,735 | 1,275,000 | 2,735 |
| 2000-09-19 | 2,645 | 2,645 | 2,550 | 2,625 | 1,308,000 | 2,625 |
| 2000-09-18 | 2,720 | 2,760 | 2,650 | 2,725 | 856,000 | 2,725 |
| 2000-09-14 | 2,800 | 2,810 | 2,685 | 2,730 | 1,593,000 | 2,730 |
| 2000-09-13 | 2,815 | 2,865 | 2,760 | 2,810 | 1,353,000 | 2,810 |
| 2000-09-12 | 2,850 | 2,860 | 2,790 | 2,790 | 863,000 | 2,790 |
| 2000-09-11 | 2,970 | 2,970 | 2,860 | 2,870 | 827,000 | 2,870 |
| 2000-09-08 | 2,955 | 3,030 | 2,955 | 3,020 | 2,779,000 | 3,020 |
| 2000-09-07 | 2,940 | 2,960 | 2,880 | 2,950 | 2,485,000 | 2,950 |
| 2000-09-06 | 3,100 | 3,140 | 3,040 | 3,040 | 1,535,000 | 3,040 |
| 2000-09-05 | 3,310 | 3,320 | 3,160 | 3,200 | 826,000 | 3,200 |
| 2000-09-04 | 3,250 | 3,350 | 3,160 | 3,350 | 998,000 | 3,350 |
| 2000-09-01 | 3,340 | 3,340 | 3,240 | 3,320 | 1,061,000 | 3,320 |
| 2000-08-31 | 3,370 | 3,390 | 3,240 | 3,270 | 956,000 | 3,270 |
| 2000-08-30 | 3,560 | 3,600 | 3,400 | 3,420 | 1,342,000 | 3,420 |
| 2000-08-29 | 3,390 | 3,520 | 3,360 | 3,510 | 1,502,000 | 3,510 |
| 2000-08-28 | 3,350 | 3,420 | 3,270 | 3,340 | 1,459,000 | 3,340 |
| 2000-08-25 | 3,270 | 3,340 | 3,230 | 3,330 | 759,000 | 3,330 |
| 2000-08-24 | 3,180 | 3,350 | 3,180 | 3,320 | 997,000 | 3,320 |
| 2000-08-23 | 3,270 | 3,310 | 3,190 | 3,210 | 455,000 | 3,210 |
| 2000-08-22 | 3,220 | 3,350 | 3,170 | 3,280 | 713,000 | 3,280 |
| 2000-08-21 | 3,250 | 3,300 | 3,150 | 3,170 | 430,000 | 3,170 |
| 2000-08-18 | 3,260 | 3,350 | 3,230 | 3,350 | 526,000 | 3,350 |
| 2000-08-17 | 3,250 | 3,250 | 3,150 | 3,240 | 625,000 | 3,240 |
| 2000-08-16 | 3,340 | 3,380 | 3,260 | 3,350 | 1,238,000 | 3,350 |
| 2000-08-15 | 3,200 | 3,250 | 3,170 | 3,240 | 576,000 | 3,240 |
| 2000-08-14 | 3,120 | 3,150 | 3,070 | 3,100 | 450,000 | 3,100 |
| 2000-08-11 | 3,130 | 3,150 | 3,090 | 3,130 | 1,252,000 | 3,130 |
| 2000-08-10 | 3,350 | 3,360 | 3,180 | 3,210 | 548,000 | 3,210 |
| 2000-08-09 | 3,210 | 3,370 | 3,170 | 3,370 | 681,000 | 3,370 |
| 2000-08-08 | 3,240 | 3,250 | 3,140 | 3,230 | 627,000 | 3,230 |
| 2000-08-07 | 3,020 | 3,240 | 3,010 | 3,230 | 677,000 | 3,230 |
| 2000-08-04 | 3,130 | 3,130 | 3,000 | 3,040 | 1,077,000 | 3,040 |
| 2000-08-03 | 3,320 | 3,320 | 3,130 | 3,170 | 658,000 | 3,170 |
| 2000-08-02 | 3,240 | 3,380 | 3,240 | 3,320 | 580,000 | 3,320 |
| 2000-08-01 | 3,100 | 3,200 | 3,050 | 3,150 | 499,000 | 3,150 |
| 2000-07-31 | 3,010 | 3,090 | 2,980 | 3,070 | 703,000 | 3,070 |
| 2000-07-28 | 3,140 | 3,160 | 3,020 | 3,100 | 1,334,000 | 3,100 |
| 2000-07-27 | 3,160 | 3,170 | 3,020 | 3,090 | 791,000 | 3,090 |
| 2000-07-26 | 3,100 | 3,290 | 3,070 | 3,210 | 905,000 | 3,210 |
| 2000-07-25 | 2,930 | 2,990 | 2,890 | 2,980 | 980,000 | 2,980 |
| 2000-07-24 | 3,210 | 3,220 | 2,970 | 3,020 | 727,000 | 3,020 |
| 2000-07-21 | 3,290 | 3,300 | 3,160 | 3,160 | 651,000 | 3,160 |
| 2000-07-19 | 3,240 | 3,310 | 3,210 | 3,270 | 1,101,000 | 3,270 |
| 2000-07-18 | 3,420 | 3,420 | 3,320 | 3,360 | 1,125,000 | 3,360 |
| 2000-07-17 | 3,550 | 3,650 | 3,420 | 3,470 | 743,000 | 3,470 |
| 2000-07-14 | 3,450 | 3,580 | 3,420 | 3,560 | 704,000 | 3,560 |
| 2000-07-13 | 3,550 | 3,570 | 3,440 | 3,500 | 722,000 | 3,500 |
| 2000-07-12 | 3,660 | 3,670 | 3,450 | 3,570 | 915,000 | 3,570 |
| 2000-07-11 | 3,650 | 3,650 | 3,530 | 3,620 | 649,000 | 3,620 |
| 2000-07-10 | 3,660 | 3,700 | 3,620 | 3,700 | 446,000 | 3,700 |
| 2000-07-07 | 3,650 | 3,830 | 3,620 | 3,710 | 1,063,000 | 3,710 |
| 2000-07-06 | 3,610 | 3,670 | 3,580 | 3,610 | 814,000 | 3,610 |
| 2000-07-05 | 3,760 | 3,810 | 3,720 | 3,760 | 654,000 | 3,760 |
| 2000-07-04 | 3,900 | 3,910 | 3,730 | 3,810 | 492,000 | 3,810 |
| 2000-07-03 | 3,880 | 3,930 | 3,750 | 3,880 | 563,000 | 3,880 |
| 2000-06-30 | 3,890 | 3,940 | 3,820 | 3,930 | 562,000 | 3,930 |
| 2000-06-29 | 3,970 | 3,980 | 3,870 | 3,940 | 549,000 | 3,940 |
| 2000-06-28 | 3,920 | 3,970 | 3,900 | 3,950 | 861,000 | 3,950 |
| 2000-06-27 | 3,870 | 3,930 | 3,860 | 3,860 | 1,106,000 | 3,860 |
| 2000-06-26 | 3,770 | 3,880 | 3,770 | 3,880 | 583,000 | 3,880 |
| 2000-06-23 | 3,800 | 3,810 | 3,680 | 3,740 | 615,000 | 3,740 |
| 2000-06-22 | 3,750 | 3,900 | 3,730 | 3,900 | 2,109,000 | 3,900 |
| 2000-06-21 | 3,580 | 3,650 | 3,540 | 3,650 | 1,001,000 | 3,650 |
| 2000-06-20 | 3,550 | 3,550 | 3,500 | 3,540 | 661,000 | 3,540 |
| 2000-06-19 | 3,450 | 3,510 | 3,450 | 3,510 | 739,000 | 3,510 |
| 2000-06-16 | 3,390 | 3,480 | 3,340 | 3,440 | 839,000 | 3,440 |
| 2000-06-15 | 3,410 | 3,470 | 3,390 | 3,400 | 1,027,000 | 3,400 |
| 2000-06-14 | 3,420 | 3,470 | 3,360 | 3,390 | 737,000 | 3,390 |
| 2000-06-13 | 3,450 | 3,490 | 3,390 | 3,460 | 887,000 | 3,460 |
| 2000-06-12 | 3,310 | 3,500 | 3,310 | 3,500 | 628,000 | 3,500 |
| 2000-06-09 | 3,300 | 3,350 | 3,270 | 3,300 | 1,696,000 | 3,300 |
| 2000-06-08 | 3,360 | 3,390 | 3,320 | 3,350 | 583,000 | 3,350 |
| 2000-06-07 | 3,440 | 3,510 | 3,350 | 3,420 | 767,000 | 3,420 |
| 2000-06-06 | 3,400 | 3,440 | 3,370 | 3,400 | 821,000 | 3,400 |
| 2000-06-05 | 3,420 | 3,470 | 3,380 | 3,400 | 1,497,000 | 3,400 |
| 2000-06-02 | 3,150 | 3,230 | 3,130 | 3,190 | 1,441,000 | 3,190 |
| 2000-06-01 | 3,060 | 3,100 | 3,030 | 3,050 | 1,192,000 | 3,050 |
| 2000-05-31 | 3,050 | 3,170 | 2,970 | 2,970 | 1,371,000 | 2,970 |
| 2000-05-30 | 2,915 | 2,995 | 2,915 | 2,960 | 730,000 | 2,960 |
| 2000-05-29 | 2,880 | 2,890 | 2,850 | 2,875 | 357,000 | 2,875 |
| 2000-05-26 | 2,810 | 2,915 | 2,770 | 2,890 | 1,113,000 | 2,890 |
| 2000-05-25 | 2,965 | 2,975 | 2,725 | 2,890 | 1,870,000 | 2,890 |
| 2000-05-24 | 3,000 | 3,080 | 2,905 | 2,925 | 1,010,000 | 2,925 |
| 2000-05-23 | 3,150 | 3,250 | 3,070 | 3,120 | 787,000 | 3,120 |
| 2000-05-22 | 3,300 | 3,300 | 3,050 | 3,050 | 1,273,000 | 3,050 |
| 2000-05-19 | 3,500 | 3,550 | 3,410 | 3,550 | 684,000 | 3,550 |
| 2000-05-18 | 3,530 | 3,550 | 3,390 | 3,450 | 612,000 | 3,450 |
| 2000-05-17 | 3,550 | 3,650 | 3,550 | 3,600 | 1,486,000 | 3,600 |
| 2000-05-16 | 3,430 | 3,490 | 3,370 | 3,490 | 603,000 | 3,490 |
| 2000-05-15 | 3,500 | 3,500 | 3,370 | 3,430 | 495,000 | 3,430 |
| 2000-05-12 | 3,520 | 3,600 | 3,380 | 3,450 | 2,495,000 | 3,450 |
| 2000-05-11 | 3,650 | 3,690 | 3,410 | 3,470 | 1,320,000 | 3,470 |
| 2000-05-10 | 3,800 | 3,810 | 3,690 | 3,800 | 702,000 | 3,800 |
| 2000-05-09 | 3,950 | 3,950 | 3,800 | 3,800 | 924,000 | 3,800 |
| 2000-05-08 | 4,100 | 4,100 | 3,960 | 4,000 | 661,000 | 4,000 |
| 2000-05-02 | 4,150 | 4,250 | 4,020 | 4,060 | 1,182,000 | 4,060 |
| 2000-05-01 | 3,900 | 4,100 | 3,850 | 4,100 | 938,000 | 4,100 |
| 2000-04-28 | 3,820 | 3,980 | 3,800 | 3,800 | 1,107,000 | 3,800 |
| 2000-04-27 | 3,890 | 3,910 | 3,700 | 3,780 | 1,634,000 | 3,780 |
| 2000-04-26 | 3,950 | 3,980 | 3,860 | 3,920 | 1,237,000 | 3,920 |
| 2000-04-25 | 3,900 | 3,930 | 3,830 | 3,920 | 1,521,000 | 3,920 |
| 2000-04-24 | 3,830 | 4,110 | 3,820 | 4,000 | 2,216,000 | 4,000 |
| 2000-04-21 | 3,890 | 4,000 | 3,660 | 3,780 | 3,351,000 | 3,780 |
| 2000-04-20 | 3,660 | 3,940 | 3,650 | 3,780 | 2,090,000 | 3,780 |
| 2000-04-19 | 3,590 | 3,780 | 3,540 | 3,600 | 1,174,000 | 3,600 |
| 2000-04-18 | 3,800 | 3,930 | 3,450 | 3,600 | 1,122,000 | 3,600 |
| 2000-04-17 | 4,050 | 4,110 | 3,700 | 3,700 | 1,127,000 | 3,700 |
| 2000-04-14 | 4,030 | 4,300 | 4,000 | 4,200 | 1,080,000 | 4,200 |
| 2000-04-13 | 4,190 | 4,230 | 4,080 | 4,130 | 840,000 | 4,130 |
| 2000-04-12 | 4,350 | 4,430 | 4,210 | 4,340 | 962,000 | 4,340 |
| 2000-04-11 | 4,180 | 4,430 | 4,160 | 4,350 | 1,224,000 | 4,350 |
| 2000-04-10 | 4,020 | 4,200 | 4,020 | 4,190 | 542,000 | 4,190 |
| 2000-04-07 | 4,100 | 4,140 | 3,990 | 4,000 | 577,000 | 4,000 |
| 2000-04-06 | 4,100 | 4,220 | 4,050 | 4,150 | 1,721,000 | 4,150 |
| 2000-04-05 | 3,750 | 4,060 | 3,730 | 3,990 | 1,169,000 | 3,990 |
| 2000-04-04 | 3,850 | 3,950 | 3,740 | 3,950 | 1,005,000 | 3,950 |
| 2000-04-03 | 3,810 | 3,980 | 3,710 | 3,900 | 718,000 | 3,900 |
| 2000-03-31 | 3,860 | 3,950 | 3,800 | 3,940 | 408,000 | 3,940 |
| 2000-03-30 | 3,880 | 4,020 | 3,860 | 3,860 | 889,000 | 3,860 |
| 2000-03-29 | 3,810 | 3,980 | 3,760 | 3,930 | 613,000 | 3,930 |
| 2000-03-28 | 3,600 | 3,730 | 3,550 | 3,710 | 577,000 | 3,710 |
| 2000-03-27 | 3,530 | 3,590 | 3,450 | 3,450 | 808,000 | 3,450 |
| 2000-03-24 | 3,650 | 3,780 | 3,610 | 3,630 | 1,031,000 | 3,630 |
| 2000-03-23 | 3,380 | 3,670 | 3,340 | 3,650 | 1,336,000 | 3,650 |
| 2000-03-22 | 3,540 | 3,580 | 3,330 | 3,450 | 1,696,000 | 3,450 |
| 2000-03-21 | 3,700 | 3,720 | 3,570 | 3,590 | 835,000 | 3,590 |
| 2000-03-17 | 3,720 | 3,800 | 3,700 | 3,790 | 448,000 | 3,790 |
| 2000-03-16 | 3,760 | 3,760 | 3,670 | 3,670 | 734,000 | 3,670 |
| 2000-03-15 | 3,700 | 3,860 | 3,700 | 3,810 | 481,000 | 3,810 |
| 2000-03-14 | 3,700 | 3,820 | 3,700 | 3,790 | 521,000 | 3,790 |
| 2000-03-13 | 3,810 | 3,950 | 3,530 | 3,670 | 1,191,000 | 3,670 |
| 2000-03-10 | 3,800 | 3,800 | 3,710 | 3,710 | 2,483,000 | 3,710 |
| 2000-03-09 | 3,880 | 3,950 | 3,670 | 3,750 | 985,000 | 3,750 |
| 2000-03-08 | 4,000 | 4,090 | 3,920 | 3,930 | 555,000 | 3,930 |
| 2000-03-07 | 4,080 | 4,130 | 4,020 | 4,100 | 501,000 | 4,100 |
| 2000-03-06 | 4,100 | 4,100 | 4,030 | 4,080 | 648,000 | 4,080 |
| 2000-03-03 | 4,000 | 4,070 | 3,970 | 4,070 | 555,000 | 4,070 |
| 2000-03-02 | 3,900 | 4,040 | 3,830 | 4,000 | 526,000 | 4,000 |
| 2000-03-01 | 3,880 | 3,920 | 3,760 | 3,860 | 528,000 | 3,860 |
| 2000-02-29 | 3,870 | 3,910 | 3,710 | 3,710 | 574,000 | 3,710 |
| 2000-02-28 | 4,010 | 4,150 | 3,660 | 3,660 | 836,000 | 3,660 |
| 2000-02-25 | 3,800 | 3,910 | 3,760 | 3,890 | 435,000 | 3,890 |
| 2000-02-24 | 3,880 | 3,920 | 3,800 | 3,800 | 320,000 | 3,800 |
| 2000-02-23 | 3,920 | 3,930 | 3,810 | 3,850 | 415,000 | 3,850 |
| 2000-02-22 | 3,900 | 4,050 | 3,860 | 3,980 | 577,000 | 3,980 |
| 2000-02-21 | 4,020 | 4,020 | 3,850 | 3,850 | 405,000 | 3,850 |
| 2000-02-18 | 4,070 | 4,100 | 3,940 | 4,070 | 726,000 | 4,070 |
| 2000-02-17 | 4,130 | 4,150 | 4,060 | 4,070 | 1,034,000 | 4,070 |
| 2000-02-16 | 3,750 | 4,040 | 3,750 | 4,020 | 946,000 | 4,020 |
| 2000-02-15 | 3,800 | 3,840 | 3,710 | 3,750 | 782,000 | 3,750 |
| 2000-02-14 | 3,930 | 3,930 | 3,840 | 3,900 | 456,000 | 3,900 |
| 2000-02-10 | 3,890 | 3,940 | 3,850 | 3,940 | 697,000 | 3,940 |
| 2000-02-09 | 3,860 | 3,940 | 3,830 | 3,940 | 328,000 | 3,940 |
| 2000-02-08 | 3,880 | 3,950 | 3,830 | 3,830 | 561,000 | 3,830 |
| 2000-02-07 | 4,050 | 4,080 | 3,920 | 3,920 | 465,000 | 3,920 |
| 2000-02-04 | 4,080 | 4,100 | 3,910 | 4,100 | 662,000 | 4,100 |
| 2000-02-03 | 4,020 | 4,110 | 3,860 | 4,050 | 1,048,000 | 4,050 |
| 2000-02-02 | 4,120 | 4,140 | 4,010 | 4,020 | 998,000 | 4,020 |
| 2000-02-01 | 4,370 | 4,370 | 4,040 | 4,100 | 1,213,000 | 4,100 |
| 2000-01-31 | 4,100 | 4,320 | 4,040 | 4,320 | 1,165,000 | 4,320 |
| 2000-01-28 | 4,020 | 4,190 | 4,010 | 4,120 | 1,451,000 | 4,120 |
| 2000-01-27 | 3,990 | 4,120 | 3,770 | 3,970 | 1,243,000 | 3,970 |
| 2000-01-26 | 3,600 | 4,000 | 3,580 | 4,000 | 1,833,000 | 4,000 |
| 2000-01-25 | 3,400 | 3,640 | 3,400 | 3,500 | 2,211,000 | 3,500 |
| 2000-01-24 | 3,400 | 3,410 | 3,320 | 3,340 | 1,099,000 | 3,340 |
| 2000-01-21 | 3,410 | 3,470 | 3,340 | 3,370 | 1,493,000 | 3,370 |
| 2000-01-20 | 3,200 | 3,340 | 3,200 | 3,260 | 1,276,000 | 3,260 |
| 2000-01-19 | 3,140 | 3,210 | 3,120 | 3,140 | 891,000 | 3,140 |
| 2000-01-18 | 3,170 | 3,200 | 2,980 | 3,170 | 1,124,000 | 3,170 |
| 2000-01-17 | 2,985 | 3,250 | 2,970 | 3,220 | 1,576,000 | 3,220 |
| 2000-01-14 | 2,745 | 2,850 | 2,720 | 2,850 | 993,000 | 2,850 |
| 2000-01-13 | 2,855 | 2,900 | 2,680 | 2,720 | 662,000 | 2,720 |
| 2000-01-12 | 2,890 | 2,890 | 2,730 | 2,820 | 657,000 | 2,820 |
| 2000-01-11 | 2,920 | 2,980 | 2,845 | 2,850 | 911,000 | 2,850 |
| 2000-01-07 | 2,710 | 2,740 | 2,610 | 2,640 | 603,000 | 2,640 |
| 2000-01-06 | 2,815 | 2,855 | 2,700 | 2,715 | 607,000 | 2,715 |
| 2000-01-05 | 2,940 | 2,955 | 2,650 | 2,855 | 771,000 | 2,855 |
| 2000-01-04 | 3,150 | 3,150 | 3,000 | 3,080 | 514,000 | 3,080 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
