7912 大日本印刷(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 | 1,735 | 1,735 | 1,700 | 1,701 | 513,000 | 3,402 |
| 2000-12-28 | 1,675 | 1,710 | 1,670 | 1,710 | 1,108,000 | 3,420 |
| 2000-12-27 | 1,630 | 1,668 | 1,627 | 1,668 | 829,000 | 3,336 |
| 2000-12-26 | 1,630 | 1,645 | 1,613 | 1,645 | 1,002,000 | 3,290 |
| 2000-12-25 | 1,619 | 1,632 | 1,612 | 1,630 | 1,024,000 | 3,260 |
| 2000-12-22 | 1,623 | 1,623 | 1,590 | 1,600 | 994,000 | 3,200 |
| 2000-12-21 | 1,595 | 1,625 | 1,550 | 1,603 | 1,681,000 | 3,206 |
| 2000-12-20 | 1,606 | 1,610 | 1,570 | 1,605 | 1,660,000 | 3,210 |
| 2000-12-19 | 1,575 | 1,586 | 1,550 | 1,577 | 707,000 | 3,154 |
| 2000-12-18 | 1,565 | 1,589 | 1,557 | 1,580 | 699,000 | 3,160 |
| 2000-12-15 | 1,583 | 1,583 | 1,556 | 1,558 | 621,000 | 3,116 |
| 2000-12-14 | 1,571 | 1,591 | 1,571 | 1,583 | 856,000 | 3,166 |
| 2000-12-13 | 1,570 | 1,594 | 1,568 | 1,592 | 830,000 | 3,184 |
| 2000-12-12 | 1,590 | 1,590 | 1,566 | 1,567 | 813,000 | 3,134 |
| 2000-12-11 | 1,585 | 1,590 | 1,579 | 1,587 | 708,000 | 3,174 |
| 2000-12-08 | 1,535 | 1,574 | 1,535 | 1,556 | 2,914,000 | 3,112 |
| 2000-12-07 | 1,555 | 1,565 | 1,550 | 1,551 | 1,048,000 | 3,102 |
| 2000-12-06 | 1,585 | 1,598 | 1,556 | 1,565 | 1,065,000 | 3,130 |
| 2000-12-05 | 1,631 | 1,631 | 1,575 | 1,582 | 896,000 | 3,164 |
| 2000-12-04 | 1,600 | 1,620 | 1,598 | 1,601 | 804,000 | 3,202 |
| 2000-12-01 | 1,584 | 1,604 | 1,571 | 1,585 | 1,165,000 | 3,170 |
| 2000-11-30 | 1,560 | 1,614 | 1,560 | 1,614 | 1,364,000 | 3,228 |
| 2000-11-29 | 1,610 | 1,610 | 1,550 | 1,560 | 1,516,000 | 3,120 |
| 2000-11-28 | 1,625 | 1,637 | 1,610 | 1,610 | 686,000 | 3,220 |
| 2000-11-27 | 1,629 | 1,674 | 1,610 | 1,639 | 803,000 | 3,278 |
| 2000-11-24 | 1,601 | 1,625 | 1,601 | 1,613 | 626,000 | 3,226 |
| 2000-11-22 | 1,620 | 1,635 | 1,604 | 1,620 | 795,000 | 3,240 |
| 2000-11-21 | 1,634 | 1,638 | 1,623 | 1,635 | 535,000 | 3,270 |
| 2000-11-20 | 1,626 | 1,640 | 1,620 | 1,634 | 508,000 | 3,268 |
| 2000-11-17 | 1,659 | 1,663 | 1,630 | 1,639 | 582,000 | 3,278 |
| 2000-11-16 | 1,660 | 1,680 | 1,622 | 1,629 | 621,000 | 3,258 |
| 2000-11-15 | 1,690 | 1,690 | 1,676 | 1,690 | 701,000 | 3,380 |
| 2000-11-14 | 1,679 | 1,679 | 1,646 | 1,679 | 506,000 | 3,358 |
| 2000-11-13 | 1,659 | 1,680 | 1,610 | 1,680 | 566,000 | 3,360 |
| 2000-11-10 | 1,610 | 1,690 | 1,610 | 1,651 | 978,000 | 3,302 |
| 2000-11-09 | 1,640 | 1,660 | 1,623 | 1,632 | 856,000 | 3,264 |
| 2000-11-08 | 1,667 | 1,680 | 1,662 | 1,670 | 844,000 | 3,340 |
| 2000-11-07 | 1,718 | 1,725 | 1,682 | 1,691 | 666,000 | 3,382 |
| 2000-11-06 | 1,688 | 1,720 | 1,686 | 1,720 | 901,000 | 3,440 |
| 2000-11-02 | 1,705 | 1,731 | 1,686 | 1,699 | 826,000 | 3,398 |
| 2000-11-01 | 1,685 | 1,705 | 1,680 | 1,705 | 522,000 | 3,410 |
| 2000-10-31 | 1,673 | 1,710 | 1,673 | 1,710 | 707,000 | 3,420 |
| 2000-10-30 | 1,689 | 1,720 | 1,680 | 1,690 | 476,000 | 3,380 |
| 2000-10-27 | 1,701 | 1,720 | 1,680 | 1,714 | 955,000 | 3,428 |
| 2000-10-26 | 1,689 | 1,718 | 1,676 | 1,716 | 847,000 | 3,432 |
| 2000-10-25 | 1,660 | 1,716 | 1,660 | 1,715 | 945,000 | 3,430 |
| 2000-10-24 | 1,686 | 1,699 | 1,671 | 1,674 | 735,000 | 3,348 |
| 2000-10-23 | 1,701 | 1,714 | 1,695 | 1,700 | 514,000 | 3,400 |
| 2000-10-20 | 1,707 | 1,740 | 1,699 | 1,729 | 1,031,000 | 3,458 |
| 2000-10-19 | 1,681 | 1,701 | 1,664 | 1,690 | 651,000 | 3,380 |
| 2000-10-18 | 1,670 | 1,690 | 1,666 | 1,685 | 875,000 | 3,370 |
| 2000-10-17 | 1,685 | 1,707 | 1,675 | 1,675 | 625,000 | 3,350 |
| 2000-10-16 | 1,685 | 1,701 | 1,675 | 1,694 | 688,000 | 3,388 |
| 2000-10-13 | 1,700 | 1,715 | 1,675 | 1,710 | 1,151,000 | 3,420 |
| 2000-10-12 | 1,693 | 1,750 | 1,690 | 1,730 | 1,900,000 | 3,460 |
| 2000-10-11 | 1,650 | 1,663 | 1,645 | 1,663 | 988,000 | 3,326 |
| 2000-10-10 | 1,639 | 1,665 | 1,631 | 1,655 | 1,000,000 | 3,310 |
| 2000-10-06 | 1,641 | 1,658 | 1,629 | 1,641 | 679,000 | 3,282 |
| 2000-10-05 | 1,632 | 1,663 | 1,628 | 1,663 | 882,000 | 3,326 |
| 2000-10-04 | 1,627 | 1,650 | 1,618 | 1,637 | 967,000 | 3,274 |
| 2000-10-03 | 1,620 | 1,635 | 1,615 | 1,630 | 596,000 | 3,260 |
| 2000-10-02 | 1,617 | 1,635 | 1,605 | 1,635 | 1,309,000 | 3,270 |
| 2000-09-29 | 1,619 | 1,625 | 1,605 | 1,605 | 955,000 | 3,210 |
| 2000-09-28 | 1,615 | 1,621 | 1,605 | 1,605 | 601,000 | 3,210 |
| 2000-09-27 | 1,638 | 1,638 | 1,611 | 1,611 | 457,000 | 3,222 |
| 2000-09-26 | 1,639 | 1,643 | 1,634 | 1,638 | 512,000 | 3,276 |
| 2000-09-25 | 1,630 | 1,640 | 1,620 | 1,621 | 779,000 | 3,242 |
| 2000-09-22 | 1,641 | 1,641 | 1,610 | 1,618 | 1,648,000 | 3,236 |
| 2000-09-21 | 1,660 | 1,670 | 1,658 | 1,658 | 926,000 | 3,316 |
| 2000-09-20 | 1,700 | 1,700 | 1,672 | 1,698 | 960,000 | 3,396 |
| 2000-09-19 | 1,679 | 1,698 | 1,651 | 1,698 | 839,000 | 3,396 |
| 2000-09-18 | 1,700 | 1,710 | 1,679 | 1,699 | 606,000 | 3,398 |
| 2000-09-14 | 1,690 | 1,710 | 1,685 | 1,700 | 634,000 | 3,400 |
| 2000-09-13 | 1,702 | 1,720 | 1,677 | 1,690 | 560,000 | 3,380 |
| 2000-09-12 | 1,720 | 1,733 | 1,707 | 1,720 | 933,000 | 3,440 |
| 2000-09-11 | 1,730 | 1,730 | 1,702 | 1,702 | 671,000 | 3,404 |
| 2000-09-08 | 1,697 | 1,738 | 1,680 | 1,727 | 2,113,000 | 3,454 |
| 2000-09-07 | 1,650 | 1,676 | 1,643 | 1,676 | 637,000 | 3,352 |
| 2000-09-06 | 1,655 | 1,679 | 1,655 | 1,655 | 690,000 | 3,310 |
| 2000-09-05 | 1,677 | 1,693 | 1,664 | 1,684 | 750,000 | 3,368 |
| 2000-09-04 | 1,665 | 1,699 | 1,644 | 1,647 | 925,000 | 3,294 |
| 2000-09-01 | 1,675 | 1,680 | 1,653 | 1,656 | 1,028,000 | 3,312 |
| 2000-08-31 | 1,709 | 1,709 | 1,678 | 1,679 | 803,000 | 3,358 |
| 2000-08-30 | 1,683 | 1,718 | 1,681 | 1,689 | 975,000 | 3,378 |
| 2000-08-29 | 1,686 | 1,700 | 1,671 | 1,680 | 1,091,000 | 3,360 |
| 2000-08-28 | 1,710 | 1,713 | 1,691 | 1,710 | 784,000 | 3,420 |
| 2000-08-25 | 1,708 | 1,730 | 1,683 | 1,700 | 967,000 | 3,400 |
| 2000-08-24 | 1,711 | 1,729 | 1,698 | 1,711 | 1,000,000 | 3,422 |
| 2000-08-23 | 1,710 | 1,742 | 1,705 | 1,740 | 1,096,000 | 3,480 |
| 2000-08-22 | 1,685 | 1,712 | 1,683 | 1,704 | 1,170,000 | 3,408 |
| 2000-08-21 | 1,712 | 1,719 | 1,676 | 1,695 | 1,313,000 | 3,390 |
| 2000-08-18 | 1,739 | 1,739 | 1,708 | 1,720 | 1,019,000 | 3,440 |
| 2000-08-17 | 1,770 | 1,778 | 1,720 | 1,740 | 1,051,000 | 3,480 |
| 2000-08-16 | 1,780 | 1,808 | 1,780 | 1,781 | 1,041,000 | 3,562 |
| 2000-08-15 | 1,801 | 1,810 | 1,786 | 1,790 | 1,146,000 | 3,580 |
| 2000-08-14 | 1,814 | 1,814 | 1,780 | 1,798 | 825,000 | 3,596 |
| 2000-08-11 | 1,800 | 1,848 | 1,800 | 1,830 | 1,482,000 | 3,660 |
| 2000-08-10 | 1,860 | 1,865 | 1,823 | 1,828 | 1,026,000 | 3,656 |
| 2000-08-09 | 1,880 | 1,882 | 1,852 | 1,865 | 916,000 | 3,730 |
| 2000-08-08 | 1,934 | 1,934 | 1,900 | 1,905 | 608,000 | 3,810 |
| 2000-08-07 | 1,895 | 1,935 | 1,881 | 1,934 | 981,000 | 3,868 |
| 2000-08-04 | 1,865 | 1,900 | 1,845 | 1,881 | 1,517,000 | 3,762 |
| 2000-08-03 | 1,865 | 1,870 | 1,841 | 1,850 | 659,000 | 3,700 |
| 2000-08-02 | 1,879 | 1,888 | 1,860 | 1,867 | 722,000 | 3,734 |
| 2000-08-01 | 1,879 | 1,879 | 1,833 | 1,850 | 902,000 | 3,700 |
| 2000-07-31 | 1,871 | 1,890 | 1,856 | 1,880 | 896,000 | 3,760 |
| 2000-07-28 | 1,865 | 1,898 | 1,860 | 1,886 | 1,188,000 | 3,772 |
| 2000-07-27 | 1,820 | 1,850 | 1,820 | 1,839 | 790,000 | 3,678 |
| 2000-07-26 | 1,856 | 1,860 | 1,820 | 1,848 | 1,055,000 | 3,696 |
| 2000-07-25 | 1,809 | 1,833 | 1,805 | 1,826 | 733,000 | 3,652 |
| 2000-07-24 | 1,771 | 1,843 | 1,769 | 1,833 | 1,102,000 | 3,666 |
| 2000-07-21 | 1,810 | 1,815 | 1,767 | 1,767 | 943,000 | 3,534 |
| 2000-07-19 | 1,810 | 1,810 | 1,780 | 1,792 | 1,222,000 | 3,584 |
| 2000-07-18 | 1,810 | 1,815 | 1,803 | 1,810 | 939,000 | 3,620 |
| 2000-07-17 | 1,815 | 1,827 | 1,809 | 1,810 | 514,000 | 3,620 |
| 2000-07-14 | 1,812 | 1,842 | 1,812 | 1,828 | 980,000 | 3,656 |
| 2000-07-13 | 1,890 | 1,890 | 1,836 | 1,842 | 802,000 | 3,684 |
| 2000-07-12 | 1,899 | 1,899 | 1,845 | 1,890 | 544,000 | 3,780 |
| 2000-07-11 | 1,853 | 1,899 | 1,846 | 1,899 | 828,000 | 3,798 |
| 2000-07-10 | 1,873 | 1,879 | 1,841 | 1,853 | 690,000 | 3,706 |
| 2000-07-07 | 1,873 | 1,873 | 1,840 | 1,843 | 431,000 | 3,686 |
| 2000-07-06 | 1,853 | 1,875 | 1,851 | 1,873 | 713,000 | 3,746 |
| 2000-07-05 | 1,875 | 1,876 | 1,825 | 1,837 | 545,000 | 3,674 |
| 2000-07-04 | 1,878 | 1,879 | 1,865 | 1,876 | 501,000 | 3,752 |
| 2000-07-03 | 1,845 | 1,875 | 1,845 | 1,875 | 523,000 | 3,750 |
| 2000-06-30 | 1,849 | 1,870 | 1,836 | 1,869 | 755,000 | 3,738 |
| 2000-06-29 | 1,831 | 1,849 | 1,831 | 1,849 | 601,000 | 3,698 |
| 2000-06-28 | 1,820 | 1,841 | 1,810 | 1,812 | 521,000 | 3,624 |
| 2000-06-27 | 1,807 | 1,825 | 1,807 | 1,815 | 959,000 | 3,630 |
| 2000-06-26 | 1,810 | 1,839 | 1,810 | 1,820 | 601,000 | 3,640 |
| 2000-06-23 | 1,857 | 1,886 | 1,835 | 1,835 | 819,000 | 3,670 |
| 2000-06-22 | 1,878 | 1,878 | 1,841 | 1,858 | 750,000 | 3,716 |
| 2000-06-21 | 1,880 | 1,880 | 1,838 | 1,878 | 1,338,000 | 3,756 |
| 2000-06-20 | 1,867 | 1,888 | 1,850 | 1,869 | 745,000 | 3,738 |
| 2000-06-19 | 1,825 | 1,850 | 1,815 | 1,847 | 601,000 | 3,694 |
| 2000-06-16 | 1,860 | 1,869 | 1,820 | 1,820 | 1,381,000 | 3,640 |
| 2000-06-15 | 1,824 | 1,887 | 1,824 | 1,835 | 848,000 | 3,670 |
| 2000-06-14 | 1,862 | 1,862 | 1,830 | 1,840 | 575,000 | 3,680 |
| 2000-06-13 | 1,870 | 1,880 | 1,857 | 1,862 | 310,000 | 3,724 |
| 2000-06-12 | 1,900 | 1,900 | 1,870 | 1,883 | 282,000 | 3,766 |
| 2000-06-09 | 1,849 | 1,895 | 1,849 | 1,880 | 2,102,000 | 3,760 |
| 2000-06-08 | 1,841 | 1,855 | 1,839 | 1,849 | 410,000 | 3,698 |
| 2000-06-07 | 1,860 | 1,879 | 1,835 | 1,850 | 250,000 | 3,700 |
| 2000-06-06 | 1,855 | 1,855 | 1,832 | 1,848 | 604,000 | 3,696 |
| 2000-06-05 | 1,862 | 1,886 | 1,833 | 1,885 | 556,000 | 3,770 |
| 2000-06-02 | 1,850 | 1,856 | 1,830 | 1,832 | 1,141,000 | 3,664 |
| 2000-06-01 | 1,837 | 1,895 | 1,837 | 1,895 | 634,000 | 3,790 |
| 2000-05-31 | 1,845 | 1,859 | 1,821 | 1,837 | 1,103,000 | 3,674 |
| 2000-05-30 | 1,839 | 1,898 | 1,839 | 1,884 | 1,147,000 | 3,768 |
| 2000-05-29 | 1,805 | 1,855 | 1,805 | 1,855 | 530,000 | 3,710 |
| 2000-05-26 | 1,830 | 1,849 | 1,808 | 1,809 | 663,000 | 3,618 |
| 2000-05-25 | 1,845 | 1,849 | 1,834 | 1,837 | 826,000 | 3,674 |
| 2000-05-24 | 1,849 | 1,870 | 1,830 | 1,844 | 1,172,000 | 3,688 |
| 2000-05-23 | 1,900 | 1,939 | 1,887 | 1,939 | 770,000 | 3,878 |
| 2000-05-22 | 1,870 | 1,920 | 1,851 | 1,920 | 779,000 | 3,840 |
| 2000-05-19 | 1,873 | 1,900 | 1,841 | 1,900 | 1,463,000 | 3,800 |
| 2000-05-18 | 1,958 | 1,963 | 1,945 | 1,961 | 879,000 | 3,922 |
| 2000-05-17 | 1,960 | 1,965 | 1,925 | 1,939 | 1,054,000 | 3,878 |
| 2000-05-16 | 1,925 | 1,970 | 1,915 | 1,967 | 1,591,000 | 3,934 |
| 2000-05-15 | 1,894 | 1,905 | 1,866 | 1,866 | 813,000 | 3,732 |
| 2000-05-12 | 1,915 | 1,928 | 1,907 | 1,924 | 1,873,000 | 3,848 |
| 2000-05-11 | 1,895 | 1,905 | 1,885 | 1,890 | 1,037,000 | 3,780 |
| 2000-05-10 | 1,887 | 1,900 | 1,875 | 1,900 | 958,000 | 3,800 |
| 2000-05-09 | 1,893 | 1,900 | 1,870 | 1,870 | 797,000 | 3,740 |
| 2000-05-08 | 1,895 | 1,900 | 1,882 | 1,899 | 1,135,000 | 3,798 |
| 2000-05-02 | 1,898 | 1,900 | 1,865 | 1,865 | 851,000 | 3,730 |
| 2000-05-01 | 1,842 | 1,880 | 1,833 | 1,880 | 1,267,000 | 3,760 |
| 2000-04-28 | 1,815 | 1,840 | 1,806 | 1,833 | 954,000 | 3,666 |
| 2000-04-27 | 1,814 | 1,820 | 1,790 | 1,790 | 938,000 | 3,580 |
| 2000-04-26 | 1,815 | 1,815 | 1,781 | 1,796 | 550,000 | 3,592 |
| 2000-04-25 | 1,764 | 1,815 | 1,763 | 1,800 | 803,000 | 3,600 |
| 2000-04-24 | 1,733 | 1,795 | 1,732 | 1,766 | 1,193,000 | 3,532 |
| 2000-04-21 | 1,763 | 1,789 | 1,690 | 1,690 | 3,196,000 | 3,380 |
| 2000-04-20 | 1,813 | 1,852 | 1,756 | 1,756 | 1,939,000 | 3,512 |
| 2000-04-19 | 1,762 | 1,820 | 1,762 | 1,815 | 1,411,000 | 3,630 |
| 2000-04-18 | 1,778 | 1,798 | 1,748 | 1,792 | 978,000 | 3,584 |
| 2000-04-17 | 1,735 | 1,820 | 1,735 | 1,808 | 874,000 | 3,616 |
| 2000-04-14 | 1,830 | 1,830 | 1,802 | 1,829 | 1,492,000 | 3,658 |
| 2000-04-13 | 1,805 | 1,832 | 1,790 | 1,832 | 1,222,000 | 3,664 |
| 2000-04-12 | 1,769 | 1,810 | 1,750 | 1,810 | 1,104,000 | 3,620 |
| 2000-04-11 | 1,729 | 1,767 | 1,723 | 1,750 | 505,000 | 3,500 |
| 2000-04-10 | 1,770 | 1,771 | 1,730 | 1,750 | 733,000 | 3,500 |
| 2000-04-07 | 1,773 | 1,780 | 1,751 | 1,751 | 806,000 | 3,502 |
| 2000-04-06 | 1,794 | 1,795 | 1,720 | 1,721 | 700,000 | 3,442 |
| 2000-04-05 | 1,780 | 1,795 | 1,761 | 1,783 | 1,057,000 | 3,566 |
| 2000-04-04 | 1,735 | 1,780 | 1,706 | 1,760 | 1,424,000 | 3,520 |
| 2000-04-03 | 1,696 | 1,740 | 1,690 | 1,735 | 1,161,000 | 3,470 |
| 2000-03-31 | 1,685 | 1,710 | 1,660 | 1,666 | 1,236,000 | 3,332 |
| 2000-03-30 | 1,770 | 1,775 | 1,711 | 1,715 | 1,019,000 | 3,430 |
| 2000-03-29 | 1,740 | 1,810 | 1,740 | 1,792 | 1,060,000 | 3,584 |
| 2000-03-28 | 1,748 | 1,748 | 1,720 | 1,734 | 422,000 | 3,468 |
| 2000-03-27 | 1,720 | 1,748 | 1,705 | 1,748 | 1,209,000 | 3,496 |
| 2000-03-24 | 1,695 | 1,709 | 1,667 | 1,700 | 1,355,000 | 3,400 |
| 2000-03-23 | 1,640 | 1,670 | 1,632 | 1,666 | 872,000 | 3,332 |
| 2000-03-22 | 1,640 | 1,648 | 1,613 | 1,629 | 1,432,000 | 3,258 |
| 2000-03-21 | 1,655 | 1,655 | 1,625 | 1,629 | 1,170,000 | 3,258 |
| 2000-03-17 | 1,660 | 1,688 | 1,652 | 1,670 | 1,307,000 | 3,340 |
| 2000-03-16 | 1,680 | 1,680 | 1,652 | 1,678 | 738,000 | 3,356 |
| 2000-03-15 | 1,660 | 1,682 | 1,655 | 1,655 | 1,026,000 | 3,310 |
| 2000-03-14 | 1,684 | 1,700 | 1,660 | 1,700 | 1,227,000 | 3,400 |
| 2000-03-13 | 1,683 | 1,705 | 1,675 | 1,684 | 1,217,000 | 3,368 |
| 2000-03-10 | 1,705 | 1,705 | 1,660 | 1,683 | 3,113,000 | 3,366 |
| 2000-03-09 | 1,698 | 1,698 | 1,664 | 1,680 | 961,000 | 3,360 |
| 2000-03-08 | 1,690 | 1,708 | 1,682 | 1,697 | 744,000 | 3,394 |
| 2000-03-07 | 1,700 | 1,725 | 1,682 | 1,714 | 1,012,000 | 3,428 |
| 2000-03-06 | 1,700 | 1,701 | 1,686 | 1,690 | 1,115,000 | 3,380 |
| 2000-03-03 | 1,660 | 1,675 | 1,658 | 1,663 | 1,022,000 | 3,326 |
| 2000-03-02 | 1,651 | 1,680 | 1,651 | 1,662 | 885,000 | 3,324 |
| 2000-03-01 | 1,705 | 1,705 | 1,651 | 1,678 | 1,496,000 | 3,356 |
| 2000-02-29 | 1,660 | 1,665 | 1,631 | 1,645 | 1,291,000 | 3,290 |
| 2000-02-28 | 1,685 | 1,695 | 1,645 | 1,645 | 912,000 | 3,290 |
| 2000-02-25 | 1,691 | 1,716 | 1,689 | 1,695 | 759,000 | 3,390 |
| 2000-02-24 | 1,699 | 1,739 | 1,681 | 1,691 | 1,018,000 | 3,382 |
| 2000-02-23 | 1,705 | 1,720 | 1,673 | 1,699 | 776,000 | 3,398 |
| 2000-02-22 | 1,720 | 1,759 | 1,707 | 1,730 | 1,936,000 | 3,460 |
| 2000-02-21 | 1,665 | 1,672 | 1,630 | 1,630 | 896,000 | 3,260 |
| 2000-02-18 | 1,700 | 1,708 | 1,668 | 1,684 | 1,760,000 | 3,368 |
| 2000-02-17 | 1,701 | 1,790 | 1,696 | 1,790 | 1,296,000 | 3,580 |
| 2000-02-16 | 1,733 | 1,748 | 1,692 | 1,711 | 2,507,000 | 3,422 |
| 2000-02-15 | 1,780 | 1,793 | 1,725 | 1,755 | 1,215,000 | 3,510 |
| 2000-02-14 | 1,765 | 1,800 | 1,701 | 1,793 | 1,357,000 | 3,586 |
| 2000-02-10 | 1,803 | 1,814 | 1,777 | 1,786 | 1,884,000 | 3,572 |
| 2000-02-09 | 1,775 | 1,790 | 1,766 | 1,776 | 1,595,000 | 3,552 |
| 2000-02-08 | 1,800 | 1,819 | 1,799 | 1,801 | 1,399,000 | 3,602 |
| 2000-02-07 | 1,880 | 1,880 | 1,850 | 1,858 | 904,000 | 3,716 |
| 2000-02-04 | 1,895 | 1,895 | 1,860 | 1,860 | 989,000 | 3,720 |
| 2000-02-03 | 1,850 | 1,890 | 1,831 | 1,875 | 1,301,000 | 3,750 |
| 2000-02-02 | 1,864 | 1,870 | 1,822 | 1,822 | 1,191,000 | 3,644 |
| 2000-02-01 | 1,815 | 1,850 | 1,800 | 1,836 | 1,425,000 | 3,672 |
| 2000-01-31 | 1,805 | 1,875 | 1,795 | 1,875 | 1,629,000 | 3,750 |
| 2000-01-28 | 1,810 | 1,810 | 1,765 | 1,775 | 997,000 | 3,550 |
| 2000-01-27 | 1,827 | 1,832 | 1,775 | 1,811 | 596,000 | 3,622 |
| 2000-01-26 | 1,770 | 1,840 | 1,755 | 1,840 | 803,000 | 3,680 |
| 2000-01-25 | 1,765 | 1,785 | 1,746 | 1,755 | 1,095,000 | 3,510 |
| 2000-01-24 | 1,818 | 1,839 | 1,805 | 1,815 | 1,026,000 | 3,630 |
| 2000-01-21 | 1,890 | 1,891 | 1,810 | 1,855 | 759,000 | 3,710 |
| 2000-01-20 | 1,900 | 1,910 | 1,870 | 1,910 | 2,020,000 | 3,820 |
| 2000-01-19 | 1,835 | 1,920 | 1,830 | 1,885 | 3,359,000 | 3,770 |
| 2000-01-18 | 1,790 | 1,845 | 1,780 | 1,835 | 4,418,000 | 3,670 |
| 2000-01-17 | 1,660 | 1,710 | 1,654 | 1,696 | 1,676,000 | 3,392 |
| 2000-01-14 | 1,617 | 1,647 | 1,605 | 1,647 | 1,568,000 | 3,294 |
| 2000-01-13 | 1,649 | 1,650 | 1,617 | 1,619 | 1,307,000 | 3,238 |
| 2000-01-12 | 1,635 | 1,664 | 1,630 | 1,649 | 1,282,000 | 3,298 |
| 2000-01-11 | 1,755 | 1,755 | 1,686 | 1,717 | 2,012,000 | 3,434 |
| 2000-01-07 | 1,712 | 1,748 | 1,700 | 1,725 | 2,542,000 | 3,450 |
| 2000-01-06 | 1,630 | 1,650 | 1,607 | 1,622 | 1,093,000 | 3,244 |
| 2000-01-05 | 1,587 | 1,670 | 1,586 | 1,660 | 983,000 | 3,320 |
| 2000-01-04 | 1,630 | 1,644 | 1,586 | 1,586 | 451,000 | 3,172 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
