7911 TOPPANホールディングス(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 | 993 | 1,009 | 980 | 995 | 657,000 | 1,990 |
| 2000-12-28 | 983 | 995 | 974 | 994 | 896,000 | 1,988 |
| 2000-12-27 | 950 | 970 | 946 | 968 | 437,000 | 1,936 |
| 2000-12-26 | 940 | 950 | 932 | 950 | 354,000 | 1,900 |
| 2000-12-25 | 940 | 960 | 938 | 960 | 596,000 | 1,920 |
| 2000-12-22 | 935 | 940 | 917 | 927 | 689,000 | 1,854 |
| 2000-12-21 | 933 | 950 | 901 | 925 | 1,546,000 | 1,850 |
| 2000-12-20 | 927 | 928 | 901 | 903 | 515,000 | 1,806 |
| 2000-12-19 | 927 | 933 | 912 | 917 | 959,000 | 1,834 |
| 2000-12-18 | 950 | 953 | 945 | 947 | 510,000 | 1,894 |
| 2000-12-15 | 979 | 979 | 951 | 965 | 797,000 | 1,930 |
| 2000-12-14 | 963 | 977 | 963 | 970 | 520,000 | 1,940 |
| 2000-12-13 | 965 | 971 | 951 | 952 | 528,000 | 1,904 |
| 2000-12-12 | 977 | 985 | 972 | 972 | 678,000 | 1,944 |
| 2000-12-11 | 962 | 984 | 962 | 962 | 568,000 | 1,924 |
| 2000-12-08 | 947 | 971 | 947 | 962 | 2,512,000 | 1,924 |
| 2000-12-07 | 971 | 971 | 947 | 947 | 590,000 | 1,894 |
| 2000-12-06 | 983 | 983 | 959 | 961 | 674,000 | 1,922 |
| 2000-12-05 | 966 | 975 | 956 | 970 | 838,000 | 1,940 |
| 2000-12-04 | 991 | 998 | 967 | 973 | 1,108,000 | 1,946 |
| 2000-12-01 | 963 | 970 | 944 | 961 | 996,000 | 1,922 |
| 2000-11-30 | 942 | 967 | 937 | 964 | 2,274,000 | 1,928 |
| 2000-11-29 | 895 | 908 | 878 | 902 | 1,603,000 | 1,804 |
| 2000-11-28 | 895 | 901 | 867 | 867 | 1,581,000 | 1,734 |
| 2000-11-27 | 921 | 931 | 901 | 915 | 944,000 | 1,830 |
| 2000-11-24 | 906 | 931 | 906 | 925 | 676,000 | 1,850 |
| 2000-11-22 | 905 | 905 | 880 | 896 | 935,000 | 1,792 |
| 2000-11-21 | 899 | 908 | 880 | 908 | 1,332,000 | 1,816 |
| 2000-11-20 | 915 | 920 | 895 | 909 | 432,000 | 1,818 |
| 2000-11-17 | 910 | 915 | 897 | 915 | 1,002,000 | 1,830 |
| 2000-11-16 | 936 | 938 | 910 | 915 | 962,000 | 1,830 |
| 2000-11-15 | 969 | 969 | 924 | 935 | 935,000 | 1,870 |
| 2000-11-14 | 940 | 950 | 928 | 949 | 593,000 | 1,898 |
| 2000-11-13 | 940 | 940 | 912 | 940 | 1,131,000 | 1,880 |
| 2000-11-10 | 959 | 965 | 951 | 959 | 843,000 | 1,918 |
| 2000-11-09 | 962 | 970 | 953 | 969 | 874,000 | 1,938 |
| 2000-11-08 | 984 | 984 | 966 | 970 | 944,000 | 1,940 |
| 2000-11-07 | 999 | 999 | 977 | 980 | 589,000 | 1,960 |
| 2000-11-06 | 969 | 1,000 | 962 | 992 | 1,111,000 | 1,984 |
| 2000-11-02 | 959 | 965 | 955 | 960 | 978,000 | 1,920 |
| 2000-11-01 | 964 | 969 | 950 | 960 | 1,058,000 | 1,920 |
| 2000-10-31 | 969 | 970 | 950 | 964 | 1,025,000 | 1,928 |
| 2000-10-30 | 979 | 979 | 965 | 979 | 760,000 | 1,958 |
| 2000-10-27 | 1,000 | 1,009 | 975 | 975 | 1,565,000 | 1,950 |
| 2000-10-26 | 998 | 999 | 985 | 999 | 739,000 | 1,998 |
| 2000-10-25 | 985 | 994 | 977 | 978 | 946,000 | 1,956 |
| 2000-10-24 | 983 | 993 | 974 | 977 | 703,000 | 1,954 |
| 2000-10-23 | 985 | 985 | 970 | 973 | 1,026,000 | 1,946 |
| 2000-10-20 | 1,008 | 1,018 | 975 | 985 | 1,760,000 | 1,970 |
| 2000-10-19 | 999 | 1,010 | 990 | 998 | 675,000 | 1,996 |
| 2000-10-18 | 1,006 | 1,010 | 982 | 998 | 1,251,000 | 1,996 |
| 2000-10-17 | 1,017 | 1,019 | 1,005 | 1,005 | 924,000 | 2,010 |
| 2000-10-16 | 1,039 | 1,045 | 1,014 | 1,019 | 1,357,000 | 2,038 |
| 2000-10-13 | 1,038 | 1,050 | 1,031 | 1,032 | 3,036,000 | 2,064 |
| 2000-10-12 | 1,020 | 1,043 | 1,019 | 1,036 | 818,000 | 2,072 |
| 2000-10-11 | 1,035 | 1,035 | 1,020 | 1,023 | 742,000 | 2,046 |
| 2000-10-10 | 1,029 | 1,041 | 1,025 | 1,040 | 800,000 | 2,080 |
| 2000-10-06 | 1,029 | 1,034 | 1,018 | 1,024 | 728,000 | 2,048 |
| 2000-10-05 | 1,021 | 1,026 | 1,014 | 1,026 | 823,000 | 2,052 |
| 2000-10-04 | 1,024 | 1,030 | 1,006 | 1,026 | 1,111,000 | 2,052 |
| 2000-10-03 | 1,048 | 1,048 | 1,030 | 1,030 | 1,125,000 | 2,060 |
| 2000-10-02 | 1,035 | 1,050 | 1,023 | 1,050 | 940,000 | 2,100 |
| 2000-09-29 | 1,030 | 1,049 | 1,022 | 1,045 | 1,011,000 | 2,090 |
| 2000-09-28 | 1,020 | 1,042 | 1,014 | 1,028 | 633,000 | 2,056 |
| 2000-09-27 | 1,035 | 1,037 | 1,020 | 1,020 | 894,000 | 2,040 |
| 2000-09-26 | 1,013 | 1,035 | 1,013 | 1,025 | 857,000 | 2,050 |
| 2000-09-25 | 1,010 | 1,015 | 994 | 1,003 | 984,000 | 2,006 |
| 2000-09-22 | 1,000 | 1,010 | 999 | 1,009 | 788,000 | 2,018 |
| 2000-09-21 | 1,015 | 1,019 | 1,005 | 1,005 | 724,000 | 2,010 |
| 2000-09-20 | 1,001 | 1,017 | 1,001 | 1,015 | 903,000 | 2,030 |
| 2000-09-19 | 1,008 | 1,011 | 992 | 1,005 | 1,189,000 | 2,010 |
| 2000-09-18 | 1,011 | 1,015 | 1,007 | 1,013 | 655,000 | 2,026 |
| 2000-09-14 | 1,025 | 1,030 | 1,011 | 1,011 | 549,000 | 2,022 |
| 2000-09-13 | 1,020 | 1,024 | 1,010 | 1,014 | 660,000 | 2,028 |
| 2000-09-12 | 1,014 | 1,026 | 1,011 | 1,011 | 836,000 | 2,022 |
| 2000-09-11 | 1,035 | 1,035 | 1,007 | 1,007 | 1,019,000 | 2,014 |
| 2000-09-08 | 1,033 | 1,045 | 1,028 | 1,040 | 2,497,000 | 2,080 |
| 2000-09-07 | 1,041 | 1,048 | 1,026 | 1,031 | 1,088,000 | 2,062 |
| 2000-09-06 | 1,060 | 1,073 | 1,040 | 1,041 | 1,272,000 | 2,082 |
| 2000-09-05 | 1,050 | 1,060 | 1,030 | 1,050 | 672,000 | 2,100 |
| 2000-09-04 | 1,043 | 1,070 | 1,040 | 1,045 | 591,000 | 2,090 |
| 2000-09-01 | 1,058 | 1,058 | 1,035 | 1,039 | 853,000 | 2,078 |
| 2000-08-31 | 1,058 | 1,058 | 1,039 | 1,042 | 910,000 | 2,084 |
| 2000-08-30 | 1,055 | 1,070 | 1,049 | 1,056 | 1,011,000 | 2,112 |
| 2000-08-29 | 1,061 | 1,067 | 1,039 | 1,046 | 1,436,000 | 2,092 |
| 2000-08-28 | 1,077 | 1,077 | 1,056 | 1,067 | 894,000 | 2,134 |
| 2000-08-25 | 1,078 | 1,085 | 1,068 | 1,080 | 854,000 | 2,160 |
| 2000-08-24 | 1,074 | 1,090 | 1,070 | 1,086 | 1,127,000 | 2,172 |
| 2000-08-23 | 1,070 | 1,077 | 1,068 | 1,073 | 967,000 | 2,146 |
| 2000-08-22 | 1,070 | 1,078 | 1,067 | 1,070 | 1,277,000 | 2,140 |
| 2000-08-21 | 1,090 | 1,090 | 1,063 | 1,069 | 600,000 | 2,138 |
| 2000-08-18 | 1,095 | 1,115 | 1,076 | 1,090 | 1,025,000 | 2,180 |
| 2000-08-17 | 1,125 | 1,130 | 1,097 | 1,115 | 376,000 | 2,230 |
| 2000-08-16 | 1,128 | 1,135 | 1,121 | 1,127 | 558,000 | 2,254 |
| 2000-08-15 | 1,129 | 1,138 | 1,116 | 1,130 | 586,000 | 2,260 |
| 2000-08-14 | 1,115 | 1,117 | 1,095 | 1,110 | 286,000 | 2,220 |
| 2000-08-11 | 1,090 | 1,115 | 1,085 | 1,115 | 1,360,000 | 2,230 |
| 2000-08-10 | 1,123 | 1,137 | 1,100 | 1,110 | 632,000 | 2,220 |
| 2000-08-09 | 1,132 | 1,145 | 1,128 | 1,143 | 745,000 | 2,286 |
| 2000-08-08 | 1,140 | 1,145 | 1,099 | 1,103 | 744,000 | 2,206 |
| 2000-08-07 | 1,118 | 1,149 | 1,110 | 1,149 | 650,000 | 2,298 |
| 2000-08-04 | 1,075 | 1,108 | 1,066 | 1,099 | 1,420,000 | 2,198 |
| 2000-08-03 | 1,080 | 1,086 | 1,071 | 1,075 | 1,277,000 | 2,150 |
| 2000-08-02 | 1,099 | 1,109 | 1,089 | 1,090 | 1,134,000 | 2,180 |
| 2000-08-01 | 1,108 | 1,120 | 1,084 | 1,113 | 954,000 | 2,226 |
| 2000-07-31 | 1,100 | 1,136 | 1,092 | 1,110 | 593,000 | 2,220 |
| 2000-07-28 | 1,100 | 1,130 | 1,097 | 1,115 | 1,389,000 | 2,230 |
| 2000-07-27 | 1,113 | 1,130 | 1,103 | 1,111 | 1,018,000 | 2,222 |
| 2000-07-26 | 1,134 | 1,159 | 1,120 | 1,150 | 820,000 | 2,300 |
| 2000-07-25 | 1,122 | 1,122 | 1,106 | 1,114 | 1,077,000 | 2,228 |
| 2000-07-24 | 1,180 | 1,180 | 1,130 | 1,175 | 813,000 | 2,350 |
| 2000-07-21 | 1,165 | 1,173 | 1,146 | 1,154 | 514,000 | 2,308 |
| 2000-07-19 | 1,165 | 1,170 | 1,154 | 1,165 | 853,000 | 2,330 |
| 2000-07-18 | 1,175 | 1,185 | 1,161 | 1,170 | 1,033,000 | 2,340 |
| 2000-07-17 | 1,176 | 1,210 | 1,176 | 1,191 | 755,000 | 2,382 |
| 2000-07-14 | 1,197 | 1,198 | 1,174 | 1,196 | 907,000 | 2,392 |
| 2000-07-13 | 1,180 | 1,183 | 1,166 | 1,177 | 956,000 | 2,354 |
| 2000-07-12 | 1,215 | 1,215 | 1,181 | 1,192 | 914,000 | 2,384 |
| 2000-07-11 | 1,229 | 1,229 | 1,207 | 1,218 | 746,000 | 2,436 |
| 2000-07-10 | 1,211 | 1,242 | 1,201 | 1,230 | 2,329,000 | 2,460 |
| 2000-07-07 | 1,184 | 1,204 | 1,180 | 1,180 | 2,416,000 | 2,360 |
| 2000-07-06 | 1,164 | 1,190 | 1,152 | 1,180 | 2,778,000 | 2,360 |
| 2000-07-05 | 1,155 | 1,155 | 1,110 | 1,110 | 1,076,000 | 2,220 |
| 2000-07-04 | 1,165 | 1,169 | 1,142 | 1,153 | 2,361,000 | 2,306 |
| 2000-07-03 | 1,142 | 1,155 | 1,140 | 1,155 | 2,902,000 | 2,310 |
| 2000-06-30 | 1,132 | 1,132 | 1,105 | 1,122 | 1,000,000 | 2,244 |
| 2000-06-29 | 1,114 | 1,135 | 1,101 | 1,132 | 2,724,000 | 2,264 |
| 2000-06-28 | 1,095 | 1,115 | 1,088 | 1,096 | 3,393,000 | 2,192 |
| 2000-06-27 | 1,070 | 1,079 | 1,065 | 1,075 | 1,446,000 | 2,150 |
| 2000-06-26 | 1,055 | 1,059 | 1,050 | 1,050 | 667,000 | 2,100 |
| 2000-06-23 | 1,055 | 1,076 | 1,051 | 1,060 | 2,127,000 | 2,120 |
| 2000-06-22 | 1,080 | 1,100 | 1,047 | 1,050 | 3,533,000 | 2,100 |
| 2000-06-21 | 1,090 | 1,105 | 1,082 | 1,100 | 1,290,000 | 2,200 |
| 2000-06-20 | 1,088 | 1,110 | 1,057 | 1,110 | 1,634,000 | 2,220 |
| 2000-06-19 | 1,090 | 1,100 | 1,078 | 1,080 | 1,367,000 | 2,160 |
| 2000-06-16 | 1,116 | 1,130 | 1,096 | 1,110 | 899,000 | 2,220 |
| 2000-06-15 | 1,136 | 1,151 | 1,112 | 1,116 | 841,000 | 2,232 |
| 2000-06-14 | 1,148 | 1,150 | 1,116 | 1,116 | 1,266,000 | 2,232 |
| 2000-06-13 | 1,145 | 1,151 | 1,125 | 1,144 | 1,242,000 | 2,288 |
| 2000-06-12 | 1,100 | 1,132 | 1,100 | 1,125 | 601,000 | 2,250 |
| 2000-06-09 | 1,099 | 1,135 | 1,099 | 1,115 | 2,601,000 | 2,230 |
| 2000-06-08 | 1,129 | 1,129 | 1,106 | 1,119 | 964,000 | 2,238 |
| 2000-06-07 | 1,100 | 1,115 | 1,093 | 1,109 | 1,129,000 | 2,218 |
| 2000-06-06 | 1,112 | 1,120 | 1,098 | 1,103 | 777,000 | 2,206 |
| 2000-06-05 | 1,127 | 1,145 | 1,115 | 1,132 | 683,000 | 2,264 |
| 2000-06-02 | 1,155 | 1,168 | 1,096 | 1,107 | 1,919,000 | 2,214 |
| 2000-06-01 | 1,135 | 1,170 | 1,130 | 1,170 | 799,000 | 2,340 |
| 2000-05-31 | 1,151 | 1,163 | 1,142 | 1,142 | 976,000 | 2,284 |
| 2000-05-30 | 1,150 | 1,160 | 1,146 | 1,151 | 1,040,000 | 2,302 |
| 2000-05-29 | 1,150 | 1,161 | 1,125 | 1,150 | 1,025,000 | 2,300 |
| 2000-05-26 | 1,158 | 1,160 | 1,140 | 1,150 | 2,306,000 | 2,300 |
| 2000-05-25 | 1,119 | 1,150 | 1,110 | 1,148 | 1,368,000 | 2,296 |
| 2000-05-24 | 1,100 | 1,106 | 1,085 | 1,090 | 804,000 | 2,180 |
| 2000-05-23 | 1,080 | 1,099 | 1,080 | 1,099 | 730,000 | 2,198 |
| 2000-05-22 | 1,090 | 1,099 | 1,077 | 1,099 | 816,000 | 2,198 |
| 2000-05-19 | 1,112 | 1,113 | 1,085 | 1,099 | 1,338,000 | 2,198 |
| 2000-05-18 | 1,150 | 1,160 | 1,141 | 1,152 | 454,000 | 2,304 |
| 2000-05-17 | 1,185 | 1,185 | 1,151 | 1,157 | 592,000 | 2,314 |
| 2000-05-16 | 1,155 | 1,188 | 1,147 | 1,185 | 1,920,000 | 2,370 |
| 2000-05-15 | 1,155 | 1,155 | 1,135 | 1,150 | 596,000 | 2,300 |
| 2000-05-12 | 1,139 | 1,155 | 1,121 | 1,155 | 1,409,000 | 2,310 |
| 2000-05-11 | 1,153 | 1,153 | 1,126 | 1,139 | 423,000 | 2,278 |
| 2000-05-10 | 1,150 | 1,159 | 1,116 | 1,154 | 762,000 | 2,308 |
| 2000-05-09 | 1,170 | 1,174 | 1,144 | 1,144 | 553,000 | 2,288 |
| 2000-05-08 | 1,142 | 1,181 | 1,135 | 1,166 | 1,320,000 | 2,332 |
| 2000-05-02 | 1,135 | 1,145 | 1,119 | 1,122 | 523,000 | 2,244 |
| 2000-05-01 | 1,135 | 1,135 | 1,105 | 1,119 | 617,000 | 2,238 |
| 2000-04-28 | 1,110 | 1,133 | 1,090 | 1,130 | 1,505,000 | 2,260 |
| 2000-04-27 | 1,125 | 1,138 | 1,095 | 1,106 | 1,590,000 | 2,212 |
| 2000-04-26 | 1,142 | 1,151 | 1,127 | 1,132 | 792,000 | 2,264 |
| 2000-04-25 | 1,131 | 1,158 | 1,130 | 1,151 | 829,000 | 2,302 |
| 2000-04-24 | 1,150 | 1,168 | 1,121 | 1,159 | 1,258,000 | 2,318 |
| 2000-04-21 | 1,161 | 1,171 | 1,080 | 1,146 | 2,510,000 | 2,292 |
| 2000-04-20 | 1,160 | 1,180 | 1,156 | 1,165 | 1,433,000 | 2,330 |
| 2000-04-19 | 1,150 | 1,176 | 1,150 | 1,160 | 1,561,000 | 2,320 |
| 2000-04-18 | 1,171 | 1,181 | 1,136 | 1,141 | 883,000 | 2,282 |
| 2000-04-17 | 1,156 | 1,200 | 1,156 | 1,196 | 1,036,000 | 2,392 |
| 2000-04-14 | 1,228 | 1,255 | 1,221 | 1,236 | 1,985,000 | 2,472 |
| 2000-04-13 | 1,198 | 1,208 | 1,186 | 1,208 | 1,704,000 | 2,416 |
| 2000-04-12 | 1,164 | 1,191 | 1,161 | 1,191 | 1,118,000 | 2,382 |
| 2000-04-11 | 1,153 | 1,184 | 1,153 | 1,170 | 762,000 | 2,340 |
| 2000-04-10 | 1,143 | 1,175 | 1,143 | 1,161 | 927,000 | 2,322 |
| 2000-04-07 | 1,150 | 1,170 | 1,135 | 1,135 | 841,000 | 2,270 |
| 2000-04-06 | 1,183 | 1,192 | 1,155 | 1,155 | 715,000 | 2,310 |
| 2000-04-05 | 1,170 | 1,214 | 1,166 | 1,203 | 1,019,000 | 2,406 |
| 2000-04-04 | 1,156 | 1,164 | 1,140 | 1,145 | 819,000 | 2,290 |
| 2000-04-03 | 1,178 | 1,195 | 1,162 | 1,176 | 479,000 | 2,352 |
| 2000-03-31 | 1,140 | 1,155 | 1,130 | 1,150 | 709,000 | 2,300 |
| 2000-03-30 | 1,186 | 1,196 | 1,151 | 1,157 | 688,000 | 2,314 |
| 2000-03-29 | 1,194 | 1,220 | 1,190 | 1,206 | 1,102,000 | 2,412 |
| 2000-03-28 | 1,193 | 1,193 | 1,160 | 1,179 | 326,000 | 2,358 |
| 2000-03-27 | 1,160 | 1,200 | 1,150 | 1,200 | 1,382,000 | 2,400 |
| 2000-03-24 | 1,149 | 1,170 | 1,138 | 1,159 | 935,000 | 2,318 |
| 2000-03-23 | 1,106 | 1,124 | 1,106 | 1,120 | 416,000 | 2,240 |
| 2000-03-22 | 1,130 | 1,145 | 1,102 | 1,117 | 989,000 | 2,234 |
| 2000-03-21 | 1,160 | 1,162 | 1,122 | 1,158 | 1,026,000 | 2,316 |
| 2000-03-17 | 1,115 | 1,145 | 1,103 | 1,145 | 1,150,000 | 2,290 |
| 2000-03-16 | 1,110 | 1,120 | 1,095 | 1,110 | 1,069,000 | 2,220 |
| 2000-03-15 | 1,110 | 1,125 | 1,095 | 1,100 | 1,079,000 | 2,200 |
| 2000-03-14 | 1,226 | 1,226 | 1,130 | 1,170 | 1,170,000 | 2,340 |
| 2000-03-13 | 1,201 | 1,250 | 1,201 | 1,230 | 1,233,000 | 2,460 |
| 2000-03-10 | 1,200 | 1,215 | 1,180 | 1,215 | 3,148,000 | 2,430 |
| 2000-03-09 | 1,171 | 1,175 | 1,160 | 1,167 | 825,000 | 2,334 |
| 2000-03-08 | 1,171 | 1,180 | 1,150 | 1,160 | 1,166,000 | 2,320 |
| 2000-03-07 | 1,192 | 1,192 | 1,166 | 1,180 | 1,075,000 | 2,360 |
| 2000-03-06 | 1,106 | 1,135 | 1,106 | 1,132 | 663,000 | 2,264 |
| 2000-03-03 | 1,120 | 1,132 | 1,087 | 1,099 | 726,000 | 2,198 |
| 2000-03-02 | 1,115 | 1,122 | 1,080 | 1,120 | 556,000 | 2,240 |
| 2000-03-01 | 1,103 | 1,140 | 1,100 | 1,135 | 712,000 | 2,270 |
| 2000-02-29 | 1,131 | 1,135 | 1,080 | 1,083 | 1,022,000 | 2,166 |
| 2000-02-28 | 1,135 | 1,148 | 1,115 | 1,131 | 907,000 | 2,262 |
| 2000-02-25 | 1,135 | 1,137 | 1,095 | 1,115 | 1,607,000 | 2,230 |
| 2000-02-24 | 1,090 | 1,165 | 1,086 | 1,139 | 1,201,000 | 2,278 |
| 2000-02-23 | 1,097 | 1,120 | 1,090 | 1,120 | 473,000 | 2,240 |
| 2000-02-22 | 1,086 | 1,130 | 1,086 | 1,117 | 647,000 | 2,234 |
| 2000-02-21 | 1,121 | 1,134 | 1,080 | 1,080 | 636,000 | 2,160 |
| 2000-02-18 | 1,155 | 1,155 | 1,125 | 1,145 | 774,000 | 2,290 |
| 2000-02-17 | 1,165 | 1,185 | 1,160 | 1,175 | 1,550,000 | 2,350 |
| 2000-02-16 | 1,081 | 1,191 | 1,081 | 1,145 | 1,281,000 | 2,290 |
| 2000-02-15 | 1,100 | 1,119 | 1,060 | 1,101 | 1,895,000 | 2,202 |
| 2000-02-14 | 1,120 | 1,140 | 1,095 | 1,120 | 2,106,000 | 2,240 |
| 2000-02-10 | 1,167 | 1,186 | 1,151 | 1,151 | 2,053,000 | 2,302 |
| 2000-02-09 | 1,170 | 1,247 | 1,161 | 1,247 | 1,839,000 | 2,494 |
| 2000-02-08 | 1,200 | 1,210 | 1,183 | 1,210 | 1,497,000 | 2,420 |
| 2000-02-07 | 1,231 | 1,240 | 1,200 | 1,200 | 1,504,000 | 2,400 |
| 2000-02-04 | 1,300 | 1,302 | 1,235 | 1,240 | 1,769,000 | 2,480 |
| 2000-02-03 | 1,230 | 1,292 | 1,229 | 1,285 | 1,595,000 | 2,570 |
| 2000-02-02 | 1,249 | 1,264 | 1,226 | 1,236 | 1,502,000 | 2,472 |
| 2000-02-01 | 1,260 | 1,265 | 1,225 | 1,230 | 1,562,000 | 2,460 |
| 2000-01-31 | 1,240 | 1,284 | 1,233 | 1,284 | 1,212,000 | 2,568 |
| 2000-01-28 | 1,220 | 1,240 | 1,210 | 1,235 | 894,000 | 2,470 |
| 2000-01-27 | 1,243 | 1,243 | 1,211 | 1,230 | 825,000 | 2,460 |
| 2000-01-26 | 1,250 | 1,284 | 1,230 | 1,263 | 1,392,000 | 2,526 |
| 2000-01-25 | 1,215 | 1,240 | 1,215 | 1,230 | 717,000 | 2,460 |
| 2000-01-24 | 1,235 | 1,290 | 1,230 | 1,255 | 2,395,000 | 2,510 |
| 2000-01-21 | 1,220 | 1,232 | 1,195 | 1,225 | 1,242,000 | 2,450 |
| 2000-01-20 | 1,200 | 1,210 | 1,171 | 1,200 | 1,680,000 | 2,400 |
| 2000-01-19 | 1,210 | 1,214 | 1,195 | 1,200 | 1,410,000 | 2,400 |
| 2000-01-18 | 1,150 | 1,245 | 1,150 | 1,238 | 3,065,000 | 2,476 |
| 2000-01-17 | 1,100 | 1,148 | 1,100 | 1,122 | 1,091,000 | 2,244 |
| 2000-01-14 | 1,060 | 1,090 | 1,040 | 1,090 | 939,000 | 2,180 |
| 2000-01-13 | 1,032 | 1,063 | 1,032 | 1,051 | 762,000 | 2,102 |
| 2000-01-12 | 1,090 | 1,097 | 1,027 | 1,030 | 1,417,000 | 2,060 |
| 2000-01-11 | 1,149 | 1,150 | 1,071 | 1,072 | 937,000 | 2,144 |
| 2000-01-07 | 1,071 | 1,170 | 1,071 | 1,130 | 1,655,000 | 2,260 |
| 2000-01-06 | 1,030 | 1,055 | 1,010 | 1,030 | 783,000 | 2,060 |
| 2000-01-05 | 1,020 | 1,025 | 1,005 | 1,006 | 923,000 | 2,012 |
| 2000-01-04 | 1,025 | 1,025 | 1,006 | 1,006 | 391,000 | 2,012 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
