7751 キヤノン(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 | 4,090 | 4,140 | 4,000 | 4,000 | 974,000 | 2,666.67 |
| 2000-12-28 | 4,020 | 4,080 | 3,970 | 4,040 | 1,586,999 | 2,693.33 |
| 2000-12-27 | 3,960 | 3,960 | 3,830 | 3,830 | 1,671,999 | 2,553.33 |
| 2000-12-26 | 3,950 | 4,010 | 3,900 | 4,010 | 1,153,999 | 2,673.33 |
| 2000-12-25 | 3,780 | 3,980 | 3,720 | 3,980 | 2,552,999 | 2,653.33 |
| 2000-12-22 | 3,550 | 3,650 | 3,530 | 3,590 | 3,359,998 | 2,393.33 |
| 2000-12-21 | 3,580 | 3,610 | 3,400 | 3,500 | 4,303,998 | 2,333.33 |
| 2000-12-20 | 3,800 | 3,900 | 3,670 | 3,830 | 2,115,999 | 2,553.33 |
| 2000-12-19 | 3,910 | 3,930 | 3,840 | 3,900 | 3,160,998 | 2,600 |
| 2000-12-18 | 3,930 | 3,960 | 3,820 | 3,890 | 2,118,999 | 2,593.33 |
| 2000-12-15 | 3,980 | 4,060 | 3,920 | 3,920 | 3,427,998 | 2,613.33 |
| 2000-12-14 | 4,050 | 4,090 | 4,020 | 4,050 | 3,724,998 | 2,700 |
| 2000-12-13 | 4,230 | 4,230 | 4,080 | 4,200 | 3,338,998 | 2,800 |
| 2000-12-12 | 4,080 | 4,250 | 4,080 | 4,230 | 3,302,998 | 2,820 |
| 2000-12-11 | 4,060 | 4,090 | 4,000 | 4,010 | 2,351,999 | 2,673.33 |
| 2000-12-08 | 4,060 | 4,060 | 3,980 | 3,980 | 5,444,997 | 2,653.33 |
| 2000-12-07 | 4,130 | 4,210 | 4,110 | 4,110 | 2,948,999 | 2,740 |
| 2000-12-06 | 4,320 | 4,380 | 4,160 | 4,180 | 2,416,999 | 2,786.67 |
| 2000-12-05 | 4,350 | 4,350 | 4,200 | 4,200 | 1,883,999 | 2,800 |
| 2000-12-04 | 4,450 | 4,470 | 4,310 | 4,340 | 964,000 | 2,893.33 |
| 2000-12-01 | 4,300 | 4,410 | 4,250 | 4,380 | 1,500,999 | 2,920 |
| 2000-11-30 | 4,370 | 4,400 | 4,340 | 4,350 | 1,386,999 | 2,900 |
| 2000-11-29 | 4,410 | 4,500 | 4,360 | 4,420 | 878,000 | 2,946.67 |
| 2000-11-28 | 4,420 | 4,540 | 4,330 | 4,450 | 1,510,999 | 2,966.67 |
| 2000-11-27 | 4,420 | 4,520 | 4,410 | 4,460 | 2,386,999 | 2,973.33 |
| 2000-11-24 | 4,120 | 4,310 | 4,100 | 4,270 | 1,432,999 | 2,846.67 |
| 2000-11-22 | 4,190 | 4,200 | 4,100 | 4,110 | 1,139,999 | 2,740 |
| 2000-11-21 | 4,270 | 4,300 | 4,070 | 4,140 | 1,845,999 | 2,760 |
| 2000-11-20 | 4,280 | 4,360 | 4,230 | 4,320 | 2,026,999 | 2,880 |
| 2000-11-17 | 4,190 | 4,240 | 4,150 | 4,230 | 1,366,999 | 2,820 |
| 2000-11-16 | 4,140 | 4,220 | 4,110 | 4,160 | 2,875,999 | 2,773.33 |
| 2000-11-15 | 4,100 | 4,160 | 4,080 | 4,090 | 1,798,999 | 2,726.67 |
| 2000-11-14 | 4,020 | 4,080 | 3,950 | 4,000 | 2,625,999 | 2,666.67 |
| 2000-11-13 | 4,100 | 4,150 | 4,020 | 4,150 | 2,388,999 | 2,766.67 |
| 2000-11-10 | 4,160 | 4,290 | 4,160 | 4,240 | 2,395,999 | 2,826.67 |
| 2000-11-09 | 4,330 | 4,360 | 4,090 | 4,210 | 3,290,998 | 2,806.67 |
| 2000-11-08 | 4,400 | 4,580 | 4,380 | 4,580 | 2,194,999 | 3,053.33 |
| 2000-11-07 | 4,450 | 4,550 | 4,440 | 4,550 | 2,207,999 | 3,033.33 |
| 2000-11-06 | 4,300 | 4,400 | 4,260 | 4,390 | 2,708,999 | 2,926.67 |
| 2000-11-02 | 4,420 | 4,490 | 4,390 | 4,430 | 1,055,999 | 2,953.33 |
| 2000-11-01 | 4,380 | 4,450 | 4,370 | 4,430 | 1,814,999 | 2,953.33 |
| 2000-10-31 | 4,280 | 4,340 | 4,280 | 4,330 | 1,388,999 | 2,886.67 |
| 2000-10-30 | 4,260 | 4,310 | 4,220 | 4,290 | 1,535,999 | 2,860 |
| 2000-10-27 | 4,200 | 4,330 | 4,190 | 4,300 | 1,748,999 | 2,866.67 |
| 2000-10-26 | 4,140 | 4,240 | 4,090 | 4,230 | 1,349,999 | 2,820 |
| 2000-10-25 | 4,290 | 4,300 | 4,150 | 4,190 | 1,932,999 | 2,793.33 |
| 2000-10-24 | 4,220 | 4,300 | 4,220 | 4,280 | 1,790,999 | 2,853.33 |
| 2000-10-23 | 4,180 | 4,390 | 4,150 | 4,270 | 2,520,999 | 2,846.67 |
| 2000-10-20 | 4,100 | 4,170 | 4,070 | 4,130 | 2,863,999 | 2,753.33 |
| 2000-10-19 | 4,030 | 4,050 | 3,870 | 3,950 | 3,884,998 | 2,633.33 |
| 2000-10-18 | 4,040 | 4,080 | 3,950 | 4,080 | 4,064,998 | 2,720 |
| 2000-10-17 | 4,260 | 4,400 | 4,260 | 4,340 | 1,632,999 | 2,893.33 |
| 2000-10-16 | 4,300 | 4,370 | 4,220 | 4,230 | 1,850,999 | 2,820 |
| 2000-10-13 | 4,140 | 4,220 | 4,060 | 4,150 | 2,899,999 | 2,766.67 |
| 2000-10-12 | 4,230 | 4,310 | 4,170 | 4,210 | 3,486,998 | 2,806.67 |
| 2000-10-11 | 4,300 | 4,320 | 4,250 | 4,280 | 3,402,998 | 2,853.33 |
| 2000-10-10 | 4,350 | 4,470 | 4,290 | 4,450 | 6,269,997 | 2,966.67 |
| 2000-10-06 | 4,800 | 4,800 | 4,560 | 4,590 | 4,520,998 | 3,060 |
| 2000-10-05 | 4,830 | 4,870 | 4,760 | 4,840 | 1,798,999 | 3,226.67 |
| 2000-10-04 | 4,870 | 4,950 | 4,820 | 4,880 | 2,409,999 | 3,253.33 |
| 2000-10-03 | 4,730 | 4,890 | 4,730 | 4,880 | 1,804,999 | 3,253.33 |
| 2000-10-02 | 4,760 | 4,800 | 4,660 | 4,760 | 1,934,999 | 3,173.33 |
| 2000-09-29 | 4,870 | 4,870 | 4,740 | 4,790 | 1,667,999 | 3,193.33 |
| 2000-09-28 | 4,550 | 4,820 | 4,550 | 4,730 | 2,694,999 | 3,153.33 |
| 2000-09-27 | 4,520 | 4,640 | 4,470 | 4,530 | 5,039,997 | 3,020 |
| 2000-09-26 | 4,900 | 4,940 | 4,770 | 4,860 | 2,864,999 | 3,240 |
| 2000-09-25 | 4,800 | 4,870 | 4,800 | 4,870 | 2,612,999 | 3,246.67 |
| 2000-09-22 | 4,750 | 4,780 | 4,620 | 4,730 | 3,620,998 | 3,153.33 |
| 2000-09-21 | 4,840 | 4,970 | 4,780 | 4,950 | 3,446,998 | 3,300 |
| 2000-09-20 | 4,580 | 4,870 | 4,530 | 4,800 | 3,672,998 | 3,200 |
| 2000-09-19 | 4,580 | 4,610 | 4,520 | 4,590 | 2,347,999 | 3,060 |
| 2000-09-18 | 4,630 | 4,690 | 4,610 | 4,660 | 1,929,999 | 3,106.67 |
| 2000-09-14 | 4,590 | 4,660 | 4,590 | 4,640 | 1,692,999 | 3,093.33 |
| 2000-09-13 | 4,520 | 4,590 | 4,490 | 4,570 | 1,828,999 | 3,046.67 |
| 2000-09-12 | 4,480 | 4,550 | 4,420 | 4,500 | 2,908,999 | 3,000 |
| 2000-09-11 | 4,580 | 4,600 | 4,470 | 4,480 | 2,331,999 | 2,986.67 |
| 2000-09-08 | 4,580 | 4,650 | 4,530 | 4,640 | 4,264,998 | 3,093.33 |
| 2000-09-07 | 4,520 | 4,560 | 4,470 | 4,560 | 2,595,999 | 3,040 |
| 2000-09-06 | 4,490 | 4,560 | 4,480 | 4,520 | 2,975,999 | 3,013.33 |
| 2000-09-05 | 4,670 | 4,700 | 4,520 | 4,540 | 2,913,999 | 3,026.67 |
| 2000-09-04 | 4,710 | 4,730 | 4,680 | 4,690 | 1,866,999 | 3,126.67 |
| 2000-09-01 | 4,840 | 4,860 | 4,780 | 4,810 | 1,977,999 | 3,206.67 |
| 2000-08-31 | 4,840 | 4,890 | 4,770 | 4,770 | 1,847,999 | 3,180 |
| 2000-08-30 | 4,980 | 4,990 | 4,880 | 4,890 | 1,978,999 | 3,260 |
| 2000-08-29 | 4,980 | 5,040 | 4,960 | 5,010 | 5,335,997 | 3,340 |
| 2000-08-28 | 4,780 | 4,950 | 4,760 | 4,930 | 5,268,997 | 3,286.67 |
| 2000-08-25 | 4,710 | 4,740 | 4,690 | 4,730 | 3,469,998 | 3,153.33 |
| 2000-08-24 | 4,710 | 4,760 | 4,680 | 4,680 | 3,004,998 | 3,120 |
| 2000-08-23 | 4,710 | 4,730 | 4,680 | 4,680 | 3,390,998 | 3,120 |
| 2000-08-22 | 4,700 | 4,710 | 4,650 | 4,700 | 2,848,999 | 3,133.33 |
| 2000-08-21 | 4,710 | 4,730 | 4,670 | 4,700 | 1,730,999 | 3,133.33 |
| 2000-08-18 | 4,600 | 4,610 | 4,530 | 4,610 | 1,826,999 | 3,073.33 |
| 2000-08-17 | 4,750 | 4,750 | 4,610 | 4,630 | 2,408,999 | 3,086.67 |
| 2000-08-16 | 4,790 | 4,800 | 4,740 | 4,750 | 2,085,999 | 3,166.67 |
| 2000-08-15 | 4,820 | 4,830 | 4,740 | 4,760 | 3,013,998 | 3,173.33 |
| 2000-08-14 | 4,710 | 4,800 | 4,700 | 4,770 | 2,762,999 | 3,180 |
| 2000-08-11 | 4,640 | 4,680 | 4,620 | 4,660 | 2,509,999 | 3,106.67 |
| 2000-08-10 | 4,750 | 4,750 | 4,680 | 4,690 | 2,763,999 | 3,126.67 |
| 2000-08-09 | 4,610 | 4,750 | 4,610 | 4,700 | 5,701,997 | 3,133.33 |
| 2000-08-08 | 4,550 | 4,610 | 4,500 | 4,560 | 4,782,998 | 3,040 |
| 2000-08-07 | 4,560 | 4,580 | 4,460 | 4,520 | 2,291,999 | 3,013.33 |
| 2000-08-04 | 4,630 | 4,630 | 4,560 | 4,610 | 2,809,999 | 3,073.33 |
| 2000-08-03 | 4,720 | 4,760 | 4,660 | 4,730 | 2,113,999 | 3,153.33 |
| 2000-08-02 | 4,760 | 4,810 | 4,720 | 4,760 | 3,351,998 | 3,173.33 |
| 2000-08-01 | 4,930 | 4,930 | 4,710 | 4,710 | 1,972,999 | 3,140 |
| 2000-07-31 | 4,730 | 4,950 | 4,720 | 4,880 | 1,247,999 | 3,253.33 |
| 2000-07-28 | 4,870 | 4,920 | 4,820 | 4,820 | 970,000 | 3,213.33 |
| 2000-07-27 | 4,830 | 4,920 | 4,790 | 4,920 | 1,382,999 | 3,280 |
| 2000-07-26 | 4,900 | 4,950 | 4,850 | 4,900 | 1,438,999 | 3,266.67 |
| 2000-07-25 | 4,920 | 4,930 | 4,840 | 4,910 | 2,056,999 | 3,273.33 |
| 2000-07-24 | 5,180 | 5,180 | 5,000 | 5,120 | 826,000 | 3,413.33 |
| 2000-07-21 | 5,370 | 5,380 | 5,110 | 5,190 | 1,562,999 | 3,460 |
| 2000-07-19 | 5,010 | 5,340 | 4,990 | 5,300 | 2,951,999 | 3,533.33 |
| 2000-07-18 | 5,120 | 5,130 | 4,990 | 5,110 | 1,410,999 | 3,406.67 |
| 2000-07-17 | 5,190 | 5,310 | 5,150 | 5,220 | 1,162,999 | 3,480 |
| 2000-07-14 | 5,350 | 5,400 | 5,250 | 5,290 | 1,117,999 | 3,526.67 |
| 2000-07-13 | 5,240 | 5,440 | 5,170 | 5,310 | 2,440,999 | 3,540 |
| 2000-07-12 | 5,220 | 5,290 | 5,050 | 5,150 | 2,460,999 | 3,433.33 |
| 2000-07-11 | 5,390 | 5,430 | 5,320 | 5,320 | 1,275,999 | 3,546.67 |
| 2000-07-10 | 5,590 | 5,620 | 5,440 | 5,490 | 1,761,999 | 3,660 |
| 2000-07-07 | 5,400 | 5,480 | 5,370 | 5,470 | 1,675,999 | 3,646.67 |
| 2000-07-06 | 5,320 | 5,370 | 5,240 | 5,320 | 1,268,999 | 3,546.67 |
| 2000-07-05 | 5,390 | 5,440 | 5,200 | 5,340 | 1,582,999 | 3,560 |
| 2000-07-04 | 5,360 | 5,420 | 5,330 | 5,390 | 1,574,999 | 3,593.33 |
| 2000-07-03 | 5,340 | 5,460 | 5,340 | 5,370 | 1,484,999 | 3,580 |
| 2000-06-30 | 5,250 | 5,410 | 5,190 | 5,280 | 2,573,999 | 3,520 |
| 2000-06-29 | 5,320 | 5,520 | 5,320 | 5,440 | 2,965,999 | 3,626.67 |
| 2000-06-28 | 5,120 | 5,280 | 5,100 | 5,280 | 1,124,999 | 3,520 |
| 2000-06-27 | 5,100 | 5,140 | 5,060 | 5,120 | 1,433,999 | 3,413.33 |
| 2000-06-26 | 5,010 | 5,180 | 5,010 | 5,100 | 1,071,999 | 3,400 |
| 2000-06-23 | 5,060 | 5,230 | 5,060 | 5,110 | 1,609,999 | 3,406.67 |
| 2000-06-22 | 5,240 | 5,290 | 5,160 | 5,160 | 2,399,999 | 3,440 |
| 2000-06-21 | 5,060 | 5,210 | 5,000 | 5,180 | 2,175,999 | 3,453.33 |
| 2000-06-20 | 5,000 | 5,060 | 4,930 | 5,050 | 1,213,999 | 3,366.67 |
| 2000-06-19 | 4,880 | 4,940 | 4,850 | 4,930 | 1,310,999 | 3,286.67 |
| 2000-06-16 | 4,800 | 4,900 | 4,770 | 4,830 | 1,950,999 | 3,220 |
| 2000-06-15 | 4,830 | 4,900 | 4,710 | 4,750 | 2,216,999 | 3,166.67 |
| 2000-06-14 | 5,150 | 5,270 | 4,950 | 4,980 | 2,192,999 | 3,320 |
| 2000-06-13 | 5,000 | 5,200 | 4,990 | 5,140 | 3,116,998 | 3,426.67 |
| 2000-06-12 | 4,850 | 4,870 | 4,790 | 4,840 | 1,305,999 | 3,226.67 |
| 2000-06-09 | 4,700 | 4,870 | 4,700 | 4,800 | 3,215,998 | 3,200 |
| 2000-06-08 | 4,830 | 4,870 | 4,730 | 4,740 | 3,139,998 | 3,160 |
| 2000-06-07 | 4,990 | 5,050 | 4,920 | 4,920 | 1,519,999 | 3,280 |
| 2000-06-06 | 5,070 | 5,170 | 5,050 | 5,110 | 1,122,999 | 3,406.67 |
| 2000-06-05 | 5,180 | 5,220 | 5,110 | 5,170 | 1,937,999 | 3,446.67 |
| 2000-06-02 | 5,070 | 5,150 | 4,990 | 5,080 | 2,845,999 | 3,386.67 |
| 2000-06-01 | 5,000 | 5,020 | 4,910 | 4,970 | 2,493,999 | 3,313.33 |
| 2000-05-31 | 4,900 | 5,000 | 4,880 | 4,960 | 2,995,999 | 3,306.67 |
| 2000-05-30 | 4,780 | 4,870 | 4,730 | 4,730 | 1,646,999 | 3,153.33 |
| 2000-05-29 | 4,570 | 4,810 | 4,570 | 4,770 | 1,945,999 | 3,180 |
| 2000-05-26 | 4,510 | 4,590 | 4,480 | 4,490 | 876,000 | 2,993.33 |
| 2000-05-25 | 4,550 | 4,580 | 4,410 | 4,480 | 1,720,999 | 2,986.67 |
| 2000-05-24 | 4,220 | 4,460 | 4,210 | 4,400 | 3,301,998 | 2,933.33 |
| 2000-05-23 | 4,490 | 4,490 | 4,130 | 4,190 | 3,002,998 | 2,793.33 |
| 2000-05-22 | 4,450 | 4,590 | 4,430 | 4,590 | 1,104,999 | 3,060 |
| 2000-05-19 | 4,640 | 4,640 | 4,550 | 4,620 | 1,753,999 | 3,080 |
| 2000-05-18 | 4,690 | 4,760 | 4,600 | 4,660 | 2,436,999 | 3,106.67 |
| 2000-05-17 | 4,700 | 4,790 | 4,640 | 4,650 | 3,184,998 | 3,100 |
| 2000-05-16 | 4,700 | 4,780 | 4,630 | 4,650 | 4,503,998 | 3,100 |
| 2000-05-15 | 4,960 | 4,960 | 4,630 | 4,650 | 3,315,998 | 3,100 |
| 2000-05-12 | 4,670 | 4,970 | 4,650 | 4,910 | 3,437,998 | 3,273.33 |
| 2000-05-11 | 4,630 | 4,670 | 4,430 | 4,470 | 3,924,998 | 2,980 |
| 2000-05-10 | 4,710 | 4,850 | 4,670 | 4,850 | 3,209,998 | 3,233.33 |
| 2000-05-09 | 4,920 | 4,980 | 4,780 | 4,860 | 3,345,998 | 3,240 |
| 2000-05-08 | 5,090 | 5,250 | 5,040 | 5,120 | 3,635,998 | 3,413.33 |
| 2000-05-02 | 5,180 | 5,320 | 5,150 | 5,250 | 3,188,998 | 3,500 |
| 2000-05-01 | 4,940 | 5,150 | 4,900 | 5,150 | 2,331,999 | 3,433.33 |
| 2000-04-28 | 4,900 | 4,960 | 4,870 | 4,940 | 4,745,998 | 3,293.33 |
| 2000-04-27 | 4,790 | 4,960 | 4,770 | 4,900 | 2,466,999 | 3,266.67 |
| 2000-04-26 | 4,940 | 4,980 | 4,760 | 4,830 | 2,150,999 | 3,220 |
| 2000-04-25 | 4,910 | 4,940 | 4,860 | 4,940 | 1,936,999 | 3,293.33 |
| 2000-04-24 | 4,660 | 5,050 | 4,660 | 4,900 | 4,139,998 | 3,266.67 |
| 2000-04-21 | 4,700 | 4,850 | 4,360 | 4,560 | 5,761,997 | 3,040 |
| 2000-04-20 | 4,510 | 4,610 | 4,500 | 4,610 | 3,171,998 | 3,073.33 |
| 2000-04-19 | 4,010 | 4,130 | 3,960 | 4,110 | 1,929,999 | 2,740 |
| 2000-04-18 | 4,070 | 4,180 | 3,900 | 4,060 | 1,890,999 | 2,706.67 |
| 2000-04-17 | 3,930 | 4,050 | 3,830 | 4,020 | 1,758,999 | 2,680 |
| 2000-04-14 | 4,040 | 4,250 | 4,040 | 4,130 | 1,645,999 | 2,753.33 |
| 2000-04-13 | 4,150 | 4,210 | 4,030 | 4,090 | 1,695,999 | 2,726.67 |
| 2000-04-12 | 4,170 | 4,300 | 4,140 | 4,300 | 1,599,999 | 2,866.67 |
| 2000-04-11 | 4,160 | 4,340 | 4,090 | 4,120 | 2,036,999 | 2,746.67 |
| 2000-04-10 | 4,200 | 4,200 | 4,100 | 4,110 | 1,995,999 | 2,740 |
| 2000-04-07 | 4,200 | 4,240 | 4,140 | 4,190 | 1,054,999 | 2,793.33 |
| 2000-04-06 | 4,320 | 4,330 | 4,070 | 4,100 | 1,580,999 | 2,733.33 |
| 2000-04-05 | 4,350 | 4,480 | 4,290 | 4,400 | 1,446,999 | 2,933.33 |
| 2000-04-04 | 4,400 | 4,400 | 4,290 | 4,370 | 1,351,999 | 2,913.33 |
| 2000-04-03 | 4,350 | 4,430 | 4,310 | 4,360 | 1,367,999 | 2,906.67 |
| 2000-03-31 | 4,430 | 4,460 | 4,350 | 4,450 | 1,237,999 | 2,966.67 |
| 2000-03-30 | 4,540 | 4,650 | 4,510 | 4,510 | 1,141,999 | 3,006.67 |
| 2000-03-29 | 4,410 | 4,620 | 4,410 | 4,540 | 2,181,999 | 3,026.67 |
| 2000-03-28 | 4,350 | 4,370 | 4,270 | 4,370 | 863,000 | 2,913.33 |
| 2000-03-27 | 4,150 | 4,380 | 4,130 | 4,380 | 2,314,999 | 2,920 |
| 2000-03-24 | 4,100 | 4,160 | 4,030 | 4,100 | 1,139,999 | 2,733.33 |
| 2000-03-23 | 4,090 | 4,090 | 4,020 | 4,070 | 1,234,999 | 2,713.33 |
| 2000-03-22 | 4,020 | 4,100 | 3,970 | 4,100 | 2,048,999 | 2,733.33 |
| 2000-03-21 | 4,190 | 4,190 | 4,070 | 4,120 | 1,633,999 | 2,746.67 |
| 2000-03-17 | 4,200 | 4,250 | 4,120 | 4,200 | 1,492,999 | 2,800 |
| 2000-03-16 | 3,930 | 4,200 | 3,900 | 4,200 | 2,139,999 | 2,800 |
| 2000-03-15 | 4,090 | 4,120 | 3,960 | 3,980 | 2,097,999 | 2,653.33 |
| 2000-03-14 | 4,050 | 4,230 | 3,960 | 4,200 | 1,932,999 | 2,800 |
| 2000-03-13 | 4,300 | 4,320 | 4,090 | 4,090 | 2,321,999 | 2,726.67 |
| 2000-03-10 | 4,380 | 4,380 | 4,280 | 4,280 | 3,998,998 | 2,853.33 |
| 2000-03-09 | 4,240 | 4,310 | 4,160 | 4,230 | 1,694,999 | 2,820 |
| 2000-03-08 | 4,220 | 4,270 | 4,200 | 4,200 | 919,000 | 2,800 |
| 2000-03-07 | 4,250 | 4,290 | 4,180 | 4,290 | 1,296,999 | 2,860 |
| 2000-03-06 | 4,240 | 4,270 | 4,160 | 4,160 | 1,453,999 | 2,773.33 |
| 2000-03-03 | 4,300 | 4,310 | 4,160 | 4,210 | 1,648,999 | 2,806.67 |
| 2000-03-02 | 4,420 | 4,500 | 4,400 | 4,400 | 1,202,999 | 2,933.33 |
| 2000-03-01 | 4,570 | 4,710 | 4,400 | 4,520 | 1,655,999 | 3,013.33 |
| 2000-02-29 | 4,630 | 4,740 | 4,460 | 4,570 | 1,778,999 | 3,046.67 |
| 2000-02-28 | 4,640 | 4,740 | 4,550 | 4,610 | 1,462,999 | 3,073.33 |
| 2000-02-25 | 4,540 | 4,670 | 4,500 | 4,640 | 1,427,999 | 3,093.33 |
| 2000-02-24 | 4,540 | 4,620 | 4,500 | 4,570 | 1,247,999 | 3,046.67 |
| 2000-02-23 | 4,440 | 4,530 | 4,390 | 4,480 | 1,649,999 | 2,986.67 |
| 2000-02-22 | 4,420 | 4,500 | 4,340 | 4,420 | 1,450,999 | 2,946.67 |
| 2000-02-21 | 4,420 | 4,500 | 4,280 | 4,490 | 1,680,999 | 2,993.33 |
| 2000-02-18 | 4,780 | 4,780 | 4,480 | 4,520 | 2,174,999 | 3,013.33 |
| 2000-02-17 | 4,450 | 4,900 | 4,450 | 4,880 | 3,486,998 | 3,253.33 |
| 2000-02-16 | 4,220 | 4,500 | 4,100 | 4,450 | 1,894,999 | 2,966.67 |
| 2000-02-15 | 4,450 | 4,470 | 4,260 | 4,420 | 2,745,999 | 2,946.67 |
| 2000-02-14 | 4,620 | 4,700 | 4,600 | 4,650 | 1,319,999 | 3,100 |
| 2000-02-10 | 4,690 | 4,720 | 4,580 | 4,670 | 1,706,999 | 3,113.33 |
| 2000-02-09 | 4,720 | 4,760 | 4,680 | 4,700 | 1,836,999 | 3,133.33 |
| 2000-02-08 | 4,770 | 4,870 | 4,580 | 4,620 | 2,492,999 | 3,080 |
| 2000-02-07 | 4,780 | 4,830 | 4,740 | 4,770 | 2,501,999 | 3,180 |
| 2000-02-04 | 4,850 | 4,910 | 4,660 | 4,880 | 2,245,999 | 3,253.33 |
| 2000-02-03 | 4,800 | 4,920 | 4,760 | 4,810 | 3,210,998 | 3,206.67 |
| 2000-02-02 | 4,600 | 4,820 | 4,590 | 4,610 | 4,107,998 | 3,073.33 |
| 2000-02-01 | 4,390 | 4,460 | 4,360 | 4,410 | 2,122,999 | 2,940 |
| 2000-01-31 | 4,400 | 4,450 | 4,340 | 4,390 | 1,748,999 | 2,926.67 |
| 2000-01-28 | 4,330 | 4,500 | 4,260 | 4,470 | 2,726,999 | 2,980 |
| 2000-01-27 | 4,150 | 4,360 | 4,140 | 4,250 | 3,824,998 | 2,833.33 |
| 2000-01-26 | 4,080 | 4,130 | 4,050 | 4,100 | 2,715,999 | 2,733.33 |
| 2000-01-25 | 4,030 | 4,050 | 3,900 | 3,940 | 1,686,999 | 2,626.67 |
| 2000-01-24 | 3,710 | 4,080 | 3,700 | 4,080 | 1,675,999 | 2,720 |
| 2000-01-21 | 3,840 | 3,900 | 3,680 | 3,710 | 1,590,999 | 2,473.33 |
| 2000-01-20 | 3,800 | 3,850 | 3,750 | 3,800 | 1,456,999 | 2,533.33 |
| 2000-01-19 | 3,860 | 3,860 | 3,630 | 3,630 | 1,614,999 | 2,420 |
| 2000-01-18 | 3,920 | 3,920 | 3,760 | 3,870 | 1,452,999 | 2,580 |
| 2000-01-17 | 4,020 | 4,050 | 3,870 | 3,970 | 1,712,999 | 2,646.67 |
| 2000-01-14 | 4,050 | 4,120 | 3,940 | 4,000 | 2,001,999 | 2,666.67 |
| 2000-01-13 | 3,900 | 3,990 | 3,830 | 3,920 | 1,107,999 | 2,613.33 |
| 2000-01-12 | 3,900 | 3,920 | 3,780 | 3,870 | 2,031,999 | 2,580 |
| 2000-01-11 | 4,070 | 4,070 | 3,950 | 3,960 | 3,192,998 | 2,640 |
| 2000-01-07 | 3,640 | 3,840 | 3,580 | 3,770 | 2,513,999 | 2,513.33 |
| 2000-01-06 | 3,880 | 3,910 | 3,550 | 3,550 | 1,640,999 | 2,366.67 |
| 2000-01-05 | 3,850 | 3,890 | 3,600 | 3,870 | 2,453,999 | 2,580 |
| 2000-01-04 | 4,160 | 4,180 | 4,060 | 4,100 | 1,257,999 | 2,733.33 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
