7752 (株)リコー 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 | 2,165 | 2,165 | 2,110 | 2,110 | 727,000 | 2,110 |
| 2000-12-28 | 2,105 | 2,170 | 2,075 | 2,170 | 2,989,000 | 2,170 |
| 2000-12-27 | 2,050 | 2,100 | 2,015 | 2,060 | 2,623,000 | 2,060 |
| 2000-12-26 | 2,020 | 2,050 | 2,005 | 2,030 | 1,057,000 | 2,030 |
| 2000-12-25 | 1,975 | 2,025 | 1,965 | 2,025 | 1,687,000 | 2,025 |
| 2000-12-22 | 1,865 | 1,900 | 1,845 | 1,885 | 1,589,000 | 1,885 |
| 2000-12-21 | 1,950 | 1,979 | 1,849 | 1,865 | 2,923,000 | 1,865 |
| 2000-12-20 | 1,970 | 1,994 | 1,930 | 1,960 | 1,179,000 | 1,960 |
| 2000-12-19 | 1,982 | 2,010 | 1,976 | 1,976 | 989,000 | 1,976 |
| 2000-12-18 | 1,990 | 1,993 | 1,972 | 1,976 | 528,000 | 1,976 |
| 2000-12-15 | 2,030 | 2,030 | 1,991 | 1,991 | 818,000 | 1,991 |
| 2000-12-14 | 2,035 | 2,070 | 2,025 | 2,030 | 1,923,000 | 2,030 |
| 2000-12-13 | 1,978 | 2,050 | 1,960 | 2,045 | 2,562,000 | 2,045 |
| 2000-12-12 | 1,947 | 1,983 | 1,940 | 1,954 | 2,239,000 | 1,954 |
| 2000-12-11 | 1,930 | 1,934 | 1,891 | 1,931 | 2,597,000 | 1,931 |
| 2000-12-08 | 1,926 | 1,955 | 1,926 | 1,943 | 4,445,000 | 1,943 |
| 2000-12-07 | 1,985 | 2,010 | 1,929 | 1,956 | 2,382,000 | 1,956 |
| 2000-12-06 | 2,030 | 2,065 | 1,976 | 1,997 | 3,278,000 | 1,997 |
| 2000-12-05 | 1,980 | 2,015 | 1,960 | 1,999 | 3,046,000 | 1,999 |
| 2000-12-04 | 1,998 | 2,035 | 1,951 | 1,953 | 2,082,000 | 1,953 |
| 2000-12-01 | 1,961 | 2,030 | 1,953 | 1,971 | 2,922,000 | 1,971 |
| 2000-11-30 | 1,960 | 1,993 | 1,950 | 1,969 | 1,602,000 | 1,969 |
| 2000-11-29 | 1,970 | 1,970 | 1,933 | 1,940 | 968,000 | 1,940 |
| 2000-11-28 | 1,960 | 1,995 | 1,942 | 1,980 | 1,004,000 | 1,980 |
| 2000-11-27 | 1,970 | 1,985 | 1,950 | 1,964 | 1,904,000 | 1,964 |
| 2000-11-24 | 1,889 | 1,940 | 1,875 | 1,940 | 1,339,000 | 1,940 |
| 2000-11-22 | 1,898 | 1,898 | 1,856 | 1,880 | 1,142,000 | 1,880 |
| 2000-11-21 | 1,890 | 1,899 | 1,860 | 1,899 | 1,055,000 | 1,899 |
| 2000-11-20 | 1,880 | 1,904 | 1,870 | 1,900 | 878,000 | 1,900 |
| 2000-11-17 | 1,880 | 1,889 | 1,862 | 1,880 | 777,000 | 1,880 |
| 2000-11-16 | 1,886 | 1,888 | 1,850 | 1,869 | 913,000 | 1,869 |
| 2000-11-15 | 1,900 | 1,911 | 1,882 | 1,886 | 1,751,000 | 1,886 |
| 2000-11-14 | 1,864 | 1,885 | 1,855 | 1,860 | 1,712,000 | 1,860 |
| 2000-11-13 | 1,873 | 1,875 | 1,840 | 1,864 | 1,852,000 | 1,864 |
| 2000-11-10 | 1,934 | 1,935 | 1,888 | 1,899 | 2,359,000 | 1,899 |
| 2000-11-09 | 1,910 | 1,936 | 1,884 | 1,934 | 4,118,000 | 1,934 |
| 2000-11-08 | 1,844 | 1,915 | 1,840 | 1,915 | 2,402,000 | 1,915 |
| 2000-11-07 | 1,865 | 1,865 | 1,830 | 1,844 | 1,225,000 | 1,844 |
| 2000-11-06 | 1,800 | 1,870 | 1,795 | 1,870 | 3,306,000 | 1,870 |
| 2000-11-02 | 1,719 | 1,740 | 1,700 | 1,740 | 1,208,000 | 1,740 |
| 2000-11-01 | 1,703 | 1,749 | 1,684 | 1,749 | 1,199,000 | 1,749 |
| 2000-10-31 | 1,703 | 1,709 | 1,676 | 1,680 | 1,306,000 | 1,680 |
| 2000-10-30 | 1,740 | 1,760 | 1,682 | 1,700 | 807,000 | 1,700 |
| 2000-10-27 | 1,748 | 1,777 | 1,710 | 1,710 | 1,867,000 | 1,710 |
| 2000-10-26 | 1,695 | 1,740 | 1,695 | 1,739 | 995,000 | 1,739 |
| 2000-10-25 | 1,727 | 1,743 | 1,700 | 1,700 | 913,000 | 1,700 |
| 2000-10-24 | 1,715 | 1,729 | 1,691 | 1,705 | 993,000 | 1,705 |
| 2000-10-23 | 1,743 | 1,763 | 1,721 | 1,745 | 1,367,000 | 1,745 |
| 2000-10-20 | 1,689 | 1,748 | 1,685 | 1,737 | 2,188,000 | 1,737 |
| 2000-10-19 | 1,697 | 1,720 | 1,627 | 1,646 | 3,196,000 | 1,646 |
| 2000-10-18 | 1,775 | 1,775 | 1,716 | 1,727 | 2,139,000 | 1,727 |
| 2000-10-17 | 1,796 | 1,798 | 1,775 | 1,786 | 1,756,000 | 1,786 |
| 2000-10-16 | 1,820 | 1,848 | 1,816 | 1,826 | 1,309,000 | 1,826 |
| 2000-10-13 | 1,800 | 1,805 | 1,790 | 1,799 | 1,972,000 | 1,799 |
| 2000-10-12 | 1,812 | 1,840 | 1,805 | 1,820 | 1,958,000 | 1,820 |
| 2000-10-11 | 1,855 | 1,867 | 1,813 | 1,828 | 1,937,000 | 1,828 |
| 2000-10-10 | 1,855 | 1,864 | 1,843 | 1,849 | 4,584,000 | 1,849 |
| 2000-10-06 | 1,920 | 1,920 | 1,880 | 1,885 | 2,083,000 | 1,885 |
| 2000-10-05 | 1,934 | 1,944 | 1,932 | 1,937 | 1,499,000 | 1,937 |
| 2000-10-04 | 1,908 | 1,969 | 1,905 | 1,964 | 1,650,000 | 1,964 |
| 2000-10-03 | 1,969 | 1,979 | 1,917 | 1,926 | 1,000,000 | 1,926 |
| 2000-10-02 | 1,936 | 1,960 | 1,931 | 1,960 | 1,166,000 | 1,960 |
| 2000-09-29 | 1,960 | 1,984 | 1,960 | 1,965 | 1,124,000 | 1,965 |
| 2000-09-28 | 1,901 | 1,958 | 1,901 | 1,930 | 918,000 | 1,930 |
| 2000-09-27 | 1,912 | 1,926 | 1,894 | 1,894 | 1,384,000 | 1,894 |
| 2000-09-26 | 1,902 | 1,945 | 1,902 | 1,926 | 1,439,000 | 1,926 |
| 2000-09-25 | 1,949 | 1,950 | 1,930 | 1,935 | 1,062,000 | 1,935 |
| 2000-09-22 | 2,005 | 2,015 | 1,920 | 1,930 | 2,377,000 | 1,930 |
| 2000-09-21 | 2,080 | 2,105 | 2,040 | 2,065 | 1,604,000 | 2,065 |
| 2000-09-20 | 2,060 | 2,105 | 2,035 | 2,080 | 2,537,000 | 2,080 |
| 2000-09-19 | 2,060 | 2,075 | 2,050 | 2,060 | 3,358,000 | 2,060 |
| 2000-09-18 | 2,075 | 2,095 | 2,060 | 2,080 | 3,510,000 | 2,080 |
| 2000-09-14 | 2,030 | 2,090 | 2,025 | 2,075 | 2,568,000 | 2,075 |
| 2000-09-13 | 2,085 | 2,100 | 2,015 | 2,020 | 3,768,000 | 2,020 |
| 2000-09-12 | 2,055 | 2,085 | 2,050 | 2,060 | 5,496,000 | 2,060 |
| 2000-09-11 | 2,000 | 2,040 | 1,980 | 2,040 | 4,746,000 | 2,040 |
| 2000-09-08 | 1,949 | 1,982 | 1,949 | 1,974 | 3,615,000 | 1,974 |
| 2000-09-07 | 1,921 | 1,935 | 1,910 | 1,929 | 1,944,000 | 1,929 |
| 2000-09-06 | 1,892 | 1,957 | 1,892 | 1,931 | 1,973,000 | 1,931 |
| 2000-09-05 | 1,938 | 1,944 | 1,899 | 1,920 | 1,796,000 | 1,920 |
| 2000-09-04 | 1,930 | 1,939 | 1,911 | 1,930 | 1,205,000 | 1,930 |
| 2000-09-01 | 1,918 | 1,940 | 1,900 | 1,918 | 1,937,000 | 1,918 |
| 2000-08-31 | 1,911 | 1,917 | 1,862 | 1,865 | 2,594,000 | 1,865 |
| 2000-08-30 | 1,960 | 1,965 | 1,910 | 1,911 | 2,811,000 | 1,911 |
| 2000-08-29 | 2,020 | 2,020 | 1,990 | 2,000 | 2,946,000 | 2,000 |
| 2000-08-28 | 2,040 | 2,050 | 2,020 | 2,025 | 2,888,000 | 2,025 |
| 2000-08-25 | 1,954 | 1,985 | 1,896 | 1,978 | 2,461,000 | 1,978 |
| 2000-08-24 | 1,951 | 1,961 | 1,945 | 1,954 | 2,815,000 | 1,954 |
| 2000-08-23 | 1,980 | 2,010 | 1,975 | 1,981 | 2,356,000 | 1,981 |
| 2000-08-22 | 2,020 | 2,045 | 1,993 | 2,010 | 1,693,000 | 2,010 |
| 2000-08-21 | 2,055 | 2,080 | 2,050 | 2,060 | 676,000 | 2,060 |
| 2000-08-18 | 2,110 | 2,110 | 2,070 | 2,085 | 1,471,000 | 2,085 |
| 2000-08-17 | 2,090 | 2,130 | 2,070 | 2,130 | 1,524,000 | 2,130 |
| 2000-08-16 | 2,110 | 2,130 | 2,100 | 2,110 | 1,543,000 | 2,110 |
| 2000-08-15 | 2,080 | 2,095 | 2,060 | 2,090 | 1,515,000 | 2,090 |
| 2000-08-14 | 2,060 | 2,080 | 2,055 | 2,065 | 716,000 | 2,065 |
| 2000-08-11 | 2,020 | 2,080 | 2,020 | 2,080 | 1,674,000 | 2,080 |
| 2000-08-10 | 2,070 | 2,070 | 2,050 | 2,050 | 909,000 | 2,050 |
| 2000-08-09 | 2,010 | 2,050 | 2,005 | 2,045 | 1,499,000 | 2,045 |
| 2000-08-08 | 2,035 | 2,035 | 2,000 | 2,010 | 1,277,000 | 2,010 |
| 2000-08-07 | 1,998 | 2,005 | 1,956 | 2,005 | 916,000 | 2,005 |
| 2000-08-04 | 1,999 | 1,999 | 1,975 | 1,977 | 1,641,000 | 1,977 |
| 2000-08-03 | 2,035 | 2,035 | 1,980 | 1,984 | 1,424,000 | 1,984 |
| 2000-08-02 | 1,990 | 2,055 | 1,990 | 2,005 | 2,219,000 | 2,005 |
| 2000-08-01 | 1,972 | 2,025 | 1,950 | 1,990 | 3,685,000 | 1,990 |
| 2000-07-31 | 1,926 | 1,943 | 1,924 | 1,942 | 1,963,000 | 1,942 |
| 2000-07-28 | 1,955 | 1,970 | 1,951 | 1,952 | 1,470,000 | 1,952 |
| 2000-07-27 | 2,025 | 2,050 | 1,980 | 1,980 | 2,313,000 | 1,980 |
| 2000-07-26 | 2,105 | 2,105 | 2,060 | 2,060 | 953,000 | 2,060 |
| 2000-07-25 | 2,100 | 2,115 | 2,060 | 2,105 | 1,326,000 | 2,105 |
| 2000-07-24 | 2,115 | 2,115 | 2,020 | 2,080 | 968,000 | 2,080 |
| 2000-07-21 | 2,105 | 2,145 | 2,075 | 2,090 | 609,000 | 2,090 |
| 2000-07-19 | 2,060 | 2,160 | 2,060 | 2,125 | 1,238,000 | 2,125 |
| 2000-07-18 | 2,100 | 2,110 | 2,045 | 2,095 | 1,641,000 | 2,095 |
| 2000-07-17 | 2,145 | 2,170 | 2,120 | 2,125 | 806,000 | 2,125 |
| 2000-07-14 | 2,130 | 2,165 | 2,125 | 2,150 | 1,876,000 | 2,150 |
| 2000-07-13 | 2,150 | 2,200 | 2,150 | 2,150 | 1,110,000 | 2,150 |
| 2000-07-12 | 2,200 | 2,210 | 2,145 | 2,180 | 1,771,000 | 2,180 |
| 2000-07-11 | 2,295 | 2,295 | 2,225 | 2,235 | 910,000 | 2,235 |
| 2000-07-10 | 2,290 | 2,295 | 2,250 | 2,260 | 803,000 | 2,260 |
| 2000-07-07 | 2,300 | 2,325 | 2,255 | 2,290 | 2,303,000 | 2,290 |
| 2000-07-06 | 2,275 | 2,305 | 2,270 | 2,285 | 2,146,000 | 2,285 |
| 2000-07-05 | 2,255 | 2,280 | 2,250 | 2,260 | 1,571,000 | 2,260 |
| 2000-07-04 | 2,255 | 2,260 | 2,230 | 2,245 | 1,016,000 | 2,245 |
| 2000-07-03 | 2,205 | 2,245 | 2,205 | 2,235 | 1,439,000 | 2,235 |
| 2000-06-30 | 2,205 | 2,255 | 2,205 | 2,245 | 1,217,000 | 2,245 |
| 2000-06-29 | 2,230 | 2,230 | 2,190 | 2,220 | 1,438,000 | 2,220 |
| 2000-06-28 | 2,165 | 2,195 | 2,160 | 2,195 | 1,287,000 | 2,195 |
| 2000-06-27 | 2,190 | 2,215 | 2,185 | 2,205 | 1,209,000 | 2,205 |
| 2000-06-26 | 2,135 | 2,170 | 2,120 | 2,160 | 895,000 | 2,160 |
| 2000-06-23 | 2,180 | 2,190 | 2,155 | 2,175 | 1,443,000 | 2,175 |
| 2000-06-22 | 2,180 | 2,255 | 2,175 | 2,220 | 1,461,000 | 2,220 |
| 2000-06-21 | 2,145 | 2,190 | 2,140 | 2,185 | 1,040,000 | 2,185 |
| 2000-06-20 | 2,150 | 2,170 | 2,080 | 2,125 | 1,201,000 | 2,125 |
| 2000-06-19 | 2,050 | 2,145 | 2,050 | 2,135 | 1,090,000 | 2,135 |
| 2000-06-16 | 2,060 | 2,095 | 2,030 | 2,050 | 2,843,000 | 2,050 |
| 2000-06-15 | 2,095 | 2,115 | 2,075 | 2,095 | 1,226,000 | 2,095 |
| 2000-06-14 | 2,195 | 2,195 | 2,095 | 2,130 | 1,707,000 | 2,130 |
| 2000-06-13 | 2,215 | 2,240 | 2,195 | 2,240 | 996,000 | 2,240 |
| 2000-06-12 | 2,270 | 2,300 | 2,255 | 2,275 | 462,000 | 2,275 |
| 2000-06-09 | 2,295 | 2,315 | 2,285 | 2,285 | 3,136,000 | 2,285 |
| 2000-06-08 | 2,340 | 2,340 | 2,280 | 2,295 | 1,238,000 | 2,295 |
| 2000-06-07 | 2,275 | 2,310 | 2,265 | 2,300 | 691,000 | 2,300 |
| 2000-06-06 | 2,295 | 2,335 | 2,260 | 2,305 | 1,092,000 | 2,305 |
| 2000-06-05 | 2,350 | 2,370 | 2,300 | 2,320 | 783,000 | 2,320 |
| 2000-06-02 | 2,330 | 2,360 | 2,290 | 2,300 | 2,147,000 | 2,300 |
| 2000-06-01 | 2,230 | 2,335 | 2,230 | 2,320 | 1,543,000 | 2,320 |
| 2000-05-31 | 2,295 | 2,295 | 2,210 | 2,250 | 1,377,000 | 2,250 |
| 2000-05-30 | 2,245 | 2,275 | 2,225 | 2,245 | 898,000 | 2,245 |
| 2000-05-29 | 2,200 | 2,230 | 2,185 | 2,230 | 1,007,000 | 2,230 |
| 2000-05-26 | 2,165 | 2,245 | 2,165 | 2,225 | 947,000 | 2,225 |
| 2000-05-25 | 2,220 | 2,270 | 2,175 | 2,200 | 3,490,000 | 2,200 |
| 2000-05-24 | 2,110 | 2,185 | 2,085 | 2,140 | 1,627,000 | 2,140 |
| 2000-05-23 | 2,110 | 2,130 | 2,070 | 2,120 | 2,108,000 | 2,120 |
| 2000-05-22 | 2,150 | 2,165 | 2,115 | 2,140 | 1,993,000 | 2,140 |
| 2000-05-19 | 2,300 | 2,300 | 2,230 | 2,280 | 1,251,000 | 2,280 |
| 2000-05-18 | 2,345 | 2,345 | 2,250 | 2,295 | 1,473,000 | 2,295 |
| 2000-05-17 | 2,415 | 2,420 | 2,340 | 2,385 | 1,981,000 | 2,385 |
| 2000-05-16 | 2,420 | 2,455 | 2,360 | 2,455 | 2,061,000 | 2,455 |
| 2000-05-15 | 2,420 | 2,430 | 2,355 | 2,380 | 1,135,000 | 2,380 |
| 2000-05-12 | 2,380 | 2,455 | 2,350 | 2,410 | 4,239,000 | 2,410 |
| 2000-05-11 | 2,345 | 2,365 | 2,260 | 2,310 | 2,245,000 | 2,310 |
| 2000-05-10 | 2,375 | 2,445 | 2,330 | 2,445 | 1,854,000 | 2,445 |
| 2000-05-09 | 2,450 | 2,450 | 2,380 | 2,415 | 1,900,000 | 2,415 |
| 2000-05-08 | 2,450 | 2,495 | 2,425 | 2,470 | 3,140,000 | 2,470 |
| 2000-05-02 | 2,365 | 2,435 | 2,355 | 2,415 | 2,634,000 | 2,415 |
| 2000-05-01 | 2,265 | 2,370 | 2,245 | 2,355 | 1,836,000 | 2,355 |
| 2000-04-28 | 2,260 | 2,330 | 2,255 | 2,280 | 1,389,000 | 2,280 |
| 2000-04-27 | 2,285 | 2,290 | 2,240 | 2,245 | 1,579,000 | 2,245 |
| 2000-04-26 | 2,340 | 2,355 | 2,275 | 2,330 | 1,937,000 | 2,330 |
| 2000-04-25 | 2,295 | 2,360 | 2,285 | 2,345 | 2,143,000 | 2,345 |
| 2000-04-24 | 2,220 | 2,345 | 2,210 | 2,285 | 1,877,000 | 2,285 |
| 2000-04-21 | 2,275 | 2,300 | 2,130 | 2,180 | 3,134,000 | 2,180 |
| 2000-04-20 | 2,100 | 2,295 | 2,085 | 2,280 | 2,620,000 | 2,280 |
| 2000-04-19 | 2,030 | 2,160 | 2,030 | 2,130 | 1,882,000 | 2,130 |
| 2000-04-18 | 2,155 | 2,190 | 2,025 | 2,050 | 1,919,000 | 2,050 |
| 2000-04-17 | 2,030 | 2,185 | 2,030 | 2,125 | 2,038,000 | 2,125 |
| 2000-04-14 | 2,210 | 2,230 | 2,190 | 2,190 | 1,700,000 | 2,190 |
| 2000-04-13 | 2,285 | 2,315 | 2,235 | 2,250 | 1,629,000 | 2,250 |
| 2000-04-12 | 2,350 | 2,360 | 2,280 | 2,325 | 1,731,000 | 2,325 |
| 2000-04-11 | 2,245 | 2,350 | 2,235 | 2,315 | 1,368,000 | 2,315 |
| 2000-04-10 | 2,240 | 2,265 | 2,215 | 2,240 | 1,591,000 | 2,240 |
| 2000-04-07 | 2,275 | 2,295 | 2,200 | 2,200 | 1,683,000 | 2,200 |
| 2000-04-06 | 2,340 | 2,350 | 2,230 | 2,275 | 1,382,000 | 2,275 |
| 2000-04-05 | 2,350 | 2,415 | 2,310 | 2,380 | 2,193,000 | 2,380 |
| 2000-04-04 | 2,295 | 2,390 | 2,270 | 2,325 | 2,733,000 | 2,325 |
| 2000-04-03 | 2,195 | 2,280 | 2,195 | 2,215 | 1,499,000 | 2,215 |
| 2000-03-31 | 2,210 | 2,260 | 2,190 | 2,200 | 1,787,000 | 2,200 |
| 2000-03-30 | 2,320 | 2,375 | 2,290 | 2,290 | 1,597,000 | 2,290 |
| 2000-03-29 | 2,275 | 2,430 | 2,275 | 2,360 | 1,865,000 | 2,360 |
| 2000-03-28 | 2,350 | 2,350 | 2,275 | 2,285 | 907,000 | 2,285 |
| 2000-03-27 | 2,300 | 2,360 | 2,280 | 2,360 | 2,069,000 | 2,360 |
| 2000-03-24 | 2,265 | 2,330 | 2,225 | 2,290 | 1,497,000 | 2,290 |
| 2000-03-23 | 2,270 | 2,330 | 2,245 | 2,260 | 1,402,000 | 2,260 |
| 2000-03-22 | 2,280 | 2,295 | 2,210 | 2,245 | 1,530,000 | 2,245 |
| 2000-03-21 | 2,305 | 2,315 | 2,195 | 2,225 | 1,701,000 | 2,225 |
| 2000-03-17 | 2,260 | 2,360 | 2,240 | 2,345 | 4,525,000 | 2,345 |
| 2000-03-16 | 2,105 | 2,220 | 2,100 | 2,220 | 2,193,000 | 2,220 |
| 2000-03-15 | 2,055 | 2,120 | 2,030 | 2,090 | 1,363,000 | 2,090 |
| 2000-03-14 | 2,110 | 2,120 | 2,075 | 2,100 | 2,230,000 | 2,100 |
| 2000-03-13 | 2,185 | 2,230 | 2,110 | 2,150 | 2,254,000 | 2,150 |
| 2000-03-10 | 2,120 | 2,185 | 2,080 | 2,185 | 4,661,000 | 2,185 |
| 2000-03-09 | 2,150 | 2,150 | 2,070 | 2,080 | 1,604,000 | 2,080 |
| 2000-03-08 | 2,065 | 2,160 | 2,040 | 2,150 | 2,388,000 | 2,150 |
| 2000-03-07 | 1,990 | 2,085 | 1,990 | 2,080 | 4,169,000 | 2,080 |
| 2000-03-06 | 2,315 | 2,330 | 2,185 | 2,190 | 2,822,000 | 2,190 |
| 2000-03-03 | 2,235 | 2,525 | 2,200 | 2,340 | 12,012,000 | 2,340 |
| 2000-03-02 | 2,095 | 2,170 | 2,065 | 2,125 | 7,086,000 | 2,125 |
| 2000-03-01 | 2,000 | 2,020 | 1,985 | 2,015 | 5,387,000 | 2,015 |
| 2000-02-29 | 1,920 | 1,972 | 1,895 | 1,971 | 3,136,000 | 1,971 |
| 2000-02-28 | 1,867 | 1,944 | 1,864 | 1,930 | 5,264,000 | 1,930 |
| 2000-02-25 | 1,846 | 1,858 | 1,805 | 1,807 | 2,071,000 | 1,807 |
| 2000-02-24 | 1,892 | 1,920 | 1,856 | 1,890 | 1,815,000 | 1,890 |
| 2000-02-23 | 1,887 | 1,892 | 1,845 | 1,892 | 928,000 | 1,892 |
| 2000-02-22 | 1,931 | 1,950 | 1,899 | 1,906 | 1,305,000 | 1,906 |
| 2000-02-21 | 1,906 | 1,955 | 1,906 | 1,940 | 1,143,000 | 1,940 |
| 2000-02-18 | 1,967 | 1,967 | 1,916 | 1,949 | 2,591,000 | 1,949 |
| 2000-02-17 | 1,895 | 1,970 | 1,851 | 1,970 | 4,332,000 | 1,970 |
| 2000-02-16 | 1,839 | 1,839 | 1,806 | 1,835 | 2,684,000 | 1,835 |
| 2000-02-15 | 1,796 | 1,836 | 1,774 | 1,804 | 3,310,000 | 1,804 |
| 2000-02-14 | 1,904 | 1,905 | 1,836 | 1,836 | 1,674,000 | 1,836 |
| 2000-02-10 | 1,898 | 1,920 | 1,883 | 1,900 | 3,279,000 | 1,900 |
| 2000-02-09 | 1,961 | 1,978 | 1,922 | 1,958 | 2,885,000 | 1,958 |
| 2000-02-08 | 1,950 | 1,980 | 1,950 | 1,957 | 2,372,000 | 1,957 |
| 2000-02-07 | 1,930 | 1,938 | 1,913 | 1,920 | 2,289,000 | 1,920 |
| 2000-02-04 | 1,920 | 1,933 | 1,882 | 1,882 | 2,522,000 | 1,882 |
| 2000-02-03 | 1,881 | 1,920 | 1,876 | 1,902 | 2,527,000 | 1,902 |
| 2000-02-02 | 1,885 | 1,899 | 1,880 | 1,880 | 2,656,000 | 1,880 |
| 2000-02-01 | 1,880 | 1,899 | 1,860 | 1,880 | 2,021,000 | 1,880 |
| 2000-01-31 | 1,869 | 1,885 | 1,860 | 1,883 | 1,920,000 | 1,883 |
| 2000-01-28 | 1,852 | 1,868 | 1,840 | 1,855 | 1,657,000 | 1,855 |
| 2000-01-27 | 1,813 | 1,850 | 1,808 | 1,836 | 2,646,000 | 1,836 |
| 2000-01-26 | 1,800 | 1,825 | 1,790 | 1,806 | 1,878,000 | 1,806 |
| 2000-01-25 | 1,800 | 1,805 | 1,773 | 1,775 | 2,774,000 | 1,775 |
| 2000-01-24 | 1,860 | 1,863 | 1,817 | 1,830 | 1,842,000 | 1,830 |
| 2000-01-21 | 1,801 | 1,879 | 1,801 | 1,870 | 2,674,000 | 1,870 |
| 2000-01-20 | 1,780 | 1,817 | 1,777 | 1,799 | 1,322,000 | 1,799 |
| 2000-01-19 | 1,780 | 1,799 | 1,748 | 1,750 | 2,144,000 | 1,750 |
| 2000-01-18 | 1,855 | 1,855 | 1,825 | 1,840 | 1,019,000 | 1,840 |
| 2000-01-17 | 1,858 | 1,902 | 1,858 | 1,885 | 1,395,000 | 1,885 |
| 2000-01-14 | 1,890 | 1,900 | 1,861 | 1,866 | 2,229,000 | 1,866 |
| 2000-01-13 | 1,940 | 1,950 | 1,901 | 1,911 | 985,000 | 1,911 |
| 2000-01-12 | 1,950 | 1,974 | 1,933 | 1,960 | 1,305,000 | 1,960 |
| 2000-01-11 | 2,025 | 2,030 | 1,975 | 1,975 | 2,281,000 | 1,975 |
| 2000-01-07 | 1,981 | 2,000 | 1,955 | 1,991 | 1,396,000 | 1,991 |
| 2000-01-06 | 2,050 | 2,050 | 1,950 | 1,951 | 1,322,000 | 1,951 |
| 2000-01-05 | 2,020 | 2,060 | 1,987 | 2,060 | 4,024,000 | 2,060 |
| 2000-01-04 | 1,956 | 2,080 | 1,911 | 2,060 | 1,482,000 | 2,060 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株