7984 コクヨ(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 | 1,697 | 1,700 | 1,685 | 1,698 | 14,000 | 1,698 |
| 2000-12-28 | 1,697 | 1,697 | 1,660 | 1,667 | 33,000 | 1,667 |
| 2000-12-27 | 1,690 | 1,698 | 1,690 | 1,698 | 21,000 | 1,698 |
| 2000-12-26 | 1,675 | 1,700 | 1,675 | 1,699 | 58,000 | 1,699 |
| 2000-12-25 | 1,647 | 1,699 | 1,647 | 1,699 | 54,000 | 1,699 |
| 2000-12-22 | 1,656 | 1,670 | 1,634 | 1,646 | 35,000 | 1,646 |
| 2000-12-21 | 1,600 | 1,610 | 1,571 | 1,589 | 47,000 | 1,589 |
| 2000-12-20 | 1,648 | 1,674 | 1,648 | 1,660 | 55,000 | 1,660 |
| 2000-12-19 | 1,700 | 1,700 | 1,615 | 1,615 | 52,000 | 1,615 |
| 2000-12-18 | 1,690 | 1,700 | 1,690 | 1,700 | 47,000 | 1,700 |
| 2000-12-15 | 1,690 | 1,700 | 1,688 | 1,690 | 122,000 | 1,690 |
| 2000-12-14 | 1,620 | 1,700 | 1,620 | 1,690 | 121,000 | 1,690 |
| 2000-12-13 | 1,630 | 1,630 | 1,621 | 1,628 | 80,000 | 1,628 |
| 2000-12-12 | 1,620 | 1,628 | 1,610 | 1,625 | 48,000 | 1,625 |
| 2000-12-11 | 1,600 | 1,616 | 1,600 | 1,610 | 81,000 | 1,610 |
| 2000-12-08 | 1,486 | 1,589 | 1,486 | 1,575 | 109,000 | 1,575 |
| 2000-12-07 | 1,538 | 1,554 | 1,538 | 1,546 | 47,000 | 1,546 |
| 2000-12-06 | 1,580 | 1,580 | 1,538 | 1,538 | 15,000 | 1,538 |
| 2000-12-05 | 1,618 | 1,618 | 1,580 | 1,581 | 57,000 | 1,581 |
| 2000-12-04 | 1,621 | 1,635 | 1,528 | 1,528 | 16,000 | 1,528 |
| 2000-12-01 | 1,559 | 1,632 | 1,559 | 1,605 | 44,000 | 1,605 |
| 2000-11-30 | 1,556 | 1,590 | 1,556 | 1,589 | 39,000 | 1,589 |
| 2000-11-29 | 1,565 | 1,565 | 1,533 | 1,533 | 16,000 | 1,533 |
| 2000-11-28 | 1,582 | 1,590 | 1,564 | 1,565 | 23,000 | 1,565 |
| 2000-11-27 | 1,563 | 1,590 | 1,563 | 1,584 | 61,000 | 1,584 |
| 2000-11-24 | 1,563 | 1,569 | 1,563 | 1,568 | 24,000 | 1,568 |
| 2000-11-22 | 1,550 | 1,565 | 1,550 | 1,563 | 29,000 | 1,563 |
| 2000-11-21 | 1,565 | 1,568 | 1,550 | 1,555 | 161,000 | 1,555 |
| 2000-11-20 | 1,561 | 1,589 | 1,558 | 1,571 | 144,000 | 1,571 |
| 2000-11-17 | 1,500 | 1,539 | 1,500 | 1,521 | 101,000 | 1,521 |
| 2000-11-16 | 1,465 | 1,477 | 1,440 | 1,460 | 108,000 | 1,460 |
| 2000-11-15 | 1,465 | 1,479 | 1,456 | 1,465 | 113,000 | 1,465 |
| 2000-11-14 | 1,534 | 1,534 | 1,435 | 1,435 | 48,000 | 1,435 |
| 2000-11-13 | 1,560 | 1,562 | 1,510 | 1,520 | 83,000 | 1,520 |
| 2000-11-10 | 1,538 | 1,581 | 1,538 | 1,569 | 99,000 | 1,569 |
| 2000-11-09 | 1,556 | 1,570 | 1,538 | 1,538 | 84,000 | 1,538 |
| 2000-11-08 | 1,630 | 1,630 | 1,570 | 1,585 | 50,000 | 1,585 |
| 2000-11-07 | 1,617 | 1,646 | 1,610 | 1,630 | 35,000 | 1,630 |
| 2000-11-06 | 1,646 | 1,650 | 1,608 | 1,647 | 101,000 | 1,647 |
| 2000-11-02 | 1,688 | 1,689 | 1,652 | 1,664 | 70,000 | 1,664 |
| 2000-11-01 | 1,770 | 1,770 | 1,696 | 1,718 | 135,000 | 1,718 |
| 2000-10-31 | 1,684 | 1,702 | 1,652 | 1,680 | 50,000 | 1,680 |
| 2000-10-30 | 1,690 | 1,702 | 1,684 | 1,699 | 28,000 | 1,699 |
| 2000-10-27 | 1,809 | 1,809 | 1,681 | 1,681 | 76,000 | 1,681 |
| 2000-10-26 | 1,736 | 1,800 | 1,710 | 1,791 | 98,000 | 1,791 |
| 2000-10-25 | 1,710 | 1,747 | 1,710 | 1,737 | 31,000 | 1,737 |
| 2000-10-24 | 1,792 | 1,792 | 1,728 | 1,740 | 32,000 | 1,740 |
| 2000-10-23 | 1,798 | 1,800 | 1,792 | 1,792 | 53,000 | 1,792 |
| 2000-10-20 | 1,799 | 1,800 | 1,768 | 1,799 | 45,000 | 1,799 |
| 2000-10-19 | 1,740 | 1,797 | 1,740 | 1,797 | 35,000 | 1,797 |
| 2000-10-18 | 1,787 | 1,787 | 1,729 | 1,740 | 38,000 | 1,740 |
| 2000-10-17 | 1,815 | 1,815 | 1,787 | 1,787 | 29,000 | 1,787 |
| 2000-10-16 | 1,760 | 1,811 | 1,735 | 1,785 | 52,000 | 1,785 |
| 2000-10-13 | 1,829 | 1,830 | 1,771 | 1,788 | 35,000 | 1,788 |
| 2000-10-12 | 1,829 | 1,850 | 1,810 | 1,849 | 107,000 | 1,849 |
| 2000-10-11 | 1,801 | 1,830 | 1,801 | 1,830 | 116,000 | 1,830 |
| 2000-10-10 | 1,801 | 1,819 | 1,762 | 1,808 | 72,000 | 1,808 |
| 2000-10-06 | 1,830 | 1,830 | 1,800 | 1,830 | 37,000 | 1,830 |
| 2000-10-05 | 1,830 | 1,830 | 1,821 | 1,830 | 88,000 | 1,830 |
| 2000-10-04 | 1,770 | 1,830 | 1,766 | 1,830 | 61,000 | 1,830 |
| 2000-10-03 | 1,846 | 1,850 | 1,829 | 1,850 | 68,000 | 1,850 |
| 2000-10-02 | 1,800 | 1,830 | 1,785 | 1,830 | 126,000 | 1,830 |
| 2000-09-29 | 1,800 | 1,829 | 1,777 | 1,810 | 95,000 | 1,810 |
| 2000-09-28 | 1,742 | 1,758 | 1,741 | 1,741 | 30,000 | 1,741 |
| 2000-09-27 | 1,775 | 1,775 | 1,734 | 1,734 | 45,000 | 1,734 |
| 2000-09-26 | 1,760 | 1,760 | 1,720 | 1,737 | 59,000 | 1,737 |
| 2000-09-25 | 1,775 | 1,801 | 1,752 | 1,762 | 70,000 | 1,762 |
| 2000-09-22 | 1,709 | 1,778 | 1,709 | 1,775 | 231,000 | 1,775 |
| 2000-09-21 | 1,819 | 1,829 | 1,778 | 1,829 | 153,000 | 1,829 |
| 2000-09-20 | 1,799 | 1,820 | 1,790 | 1,820 | 110,000 | 1,820 |
| 2000-09-19 | 1,800 | 1,820 | 1,757 | 1,820 | 86,000 | 1,820 |
| 2000-09-18 | 1,720 | 1,780 | 1,720 | 1,780 | 54,000 | 1,780 |
| 2000-09-14 | 1,799 | 1,800 | 1,750 | 1,750 | 57,000 | 1,750 |
| 2000-09-13 | 1,750 | 1,799 | 1,722 | 1,778 | 36,000 | 1,778 |
| 2000-09-12 | 1,737 | 1,756 | 1,737 | 1,750 | 45,000 | 1,750 |
| 2000-09-11 | 1,713 | 1,740 | 1,713 | 1,731 | 50,000 | 1,731 |
| 2000-09-08 | 1,773 | 1,795 | 1,773 | 1,788 | 151,000 | 1,788 |
| 2000-09-07 | 1,710 | 1,721 | 1,708 | 1,713 | 64,000 | 1,713 |
| 2000-09-06 | 1,750 | 1,750 | 1,708 | 1,708 | 46,000 | 1,708 |
| 2000-09-05 | 1,743 | 1,776 | 1,743 | 1,768 | 23,000 | 1,768 |
| 2000-09-04 | 1,820 | 1,820 | 1,780 | 1,784 | 44,000 | 1,784 |
| 2000-09-01 | 1,811 | 1,828 | 1,730 | 1,743 | 63,000 | 1,743 |
| 2000-08-31 | 1,830 | 1,849 | 1,822 | 1,841 | 136,000 | 1,841 |
| 2000-08-30 | 1,833 | 1,839 | 1,823 | 1,830 | 88,000 | 1,830 |
| 2000-08-29 | 1,795 | 1,830 | 1,787 | 1,830 | 89,000 | 1,830 |
| 2000-08-28 | 1,800 | 1,810 | 1,800 | 1,803 | 82,000 | 1,803 |
| 2000-08-25 | 1,799 | 1,800 | 1,786 | 1,800 | 54,000 | 1,800 |
| 2000-08-24 | 1,775 | 1,820 | 1,769 | 1,820 | 67,000 | 1,820 |
| 2000-08-23 | 1,736 | 1,775 | 1,736 | 1,775 | 22,000 | 1,775 |
| 2000-08-22 | 1,750 | 1,781 | 1,747 | 1,781 | 75,000 | 1,781 |
| 2000-08-21 | 1,789 | 1,798 | 1,745 | 1,766 | 28,000 | 1,766 |
| 2000-08-18 | 1,820 | 1,820 | 1,753 | 1,819 | 40,000 | 1,819 |
| 2000-08-17 | 1,821 | 1,830 | 1,779 | 1,779 | 67,000 | 1,779 |
| 2000-08-16 | 1,820 | 1,821 | 1,800 | 1,819 | 70,000 | 1,819 |
| 2000-08-15 | 1,801 | 1,801 | 1,770 | 1,800 | 61,000 | 1,800 |
| 2000-08-14 | 1,750 | 1,757 | 1,738 | 1,741 | 47,000 | 1,741 |
| 2000-08-11 | 1,797 | 1,800 | 1,779 | 1,790 | 51,000 | 1,790 |
| 2000-08-10 | 1,780 | 1,780 | 1,752 | 1,770 | 73,000 | 1,770 |
| 2000-08-09 | 1,705 | 1,741 | 1,693 | 1,741 | 142,000 | 1,741 |
| 2000-08-08 | 1,770 | 1,770 | 1,720 | 1,723 | 72,000 | 1,723 |
| 2000-08-07 | 1,731 | 1,767 | 1,731 | 1,752 | 45,000 | 1,752 |
| 2000-08-04 | 1,692 | 1,775 | 1,664 | 1,761 | 109,000 | 1,761 |
| 2000-08-03 | 1,740 | 1,756 | 1,728 | 1,728 | 105,000 | 1,728 |
| 2000-08-02 | 1,780 | 1,780 | 1,760 | 1,770 | 47,000 | 1,770 |
| 2000-08-01 | 1,778 | 1,820 | 1,778 | 1,810 | 36,000 | 1,810 |
| 2000-07-31 | 1,755 | 1,778 | 1,735 | 1,778 | 60,000 | 1,778 |
| 2000-07-28 | 1,751 | 1,830 | 1,751 | 1,830 | 64,000 | 1,830 |
| 2000-07-27 | 1,720 | 1,798 | 1,720 | 1,798 | 53,000 | 1,798 |
| 2000-07-26 | 1,800 | 1,864 | 1,796 | 1,830 | 87,000 | 1,830 |
| 2000-07-25 | 1,730 | 1,815 | 1,730 | 1,796 | 163,000 | 1,796 |
| 2000-07-24 | 1,874 | 1,875 | 1,841 | 1,850 | 103,000 | 1,850 |
| 2000-07-21 | 1,880 | 1,880 | 1,850 | 1,851 | 156,000 | 1,851 |
| 2000-07-19 | 1,850 | 1,870 | 1,840 | 1,870 | 143,000 | 1,870 |
| 2000-07-18 | 1,861 | 1,870 | 1,850 | 1,861 | 159,000 | 1,861 |
| 2000-07-17 | 1,860 | 1,870 | 1,860 | 1,861 | 141,000 | 1,861 |
| 2000-07-14 | 1,850 | 1,860 | 1,850 | 1,860 | 115,000 | 1,860 |
| 2000-07-13 | 1,850 | 1,869 | 1,849 | 1,850 | 240,000 | 1,850 |
| 2000-07-12 | 1,825 | 1,848 | 1,825 | 1,830 | 287,000 | 1,830 |
| 2000-07-11 | 1,780 | 1,810 | 1,780 | 1,810 | 335,000 | 1,810 |
| 2000-07-10 | 1,740 | 1,768 | 1,740 | 1,760 | 233,000 | 1,760 |
| 2000-07-07 | 1,700 | 1,724 | 1,679 | 1,710 | 70,000 | 1,710 |
| 2000-07-06 | 1,700 | 1,730 | 1,691 | 1,720 | 58,000 | 1,720 |
| 2000-07-05 | 1,742 | 1,742 | 1,656 | 1,670 | 140,000 | 1,670 |
| 2000-07-04 | 1,760 | 1,760 | 1,720 | 1,751 | 64,000 | 1,751 |
| 2000-07-03 | 1,740 | 1,767 | 1,730 | 1,766 | 52,000 | 1,766 |
| 2000-06-30 | 1,714 | 1,750 | 1,714 | 1,739 | 67,000 | 1,739 |
| 2000-06-29 | 1,718 | 1,760 | 1,704 | 1,714 | 122,000 | 1,714 |
| 2000-06-28 | 1,700 | 1,705 | 1,692 | 1,704 | 64,000 | 1,704 |
| 2000-06-27 | 1,660 | 1,690 | 1,660 | 1,690 | 24,000 | 1,690 |
| 2000-06-26 | 1,670 | 1,689 | 1,636 | 1,660 | 85,000 | 1,660 |
| 2000-06-23 | 1,660 | 1,720 | 1,660 | 1,665 | 44,000 | 1,665 |
| 2000-06-22 | 1,751 | 1,755 | 1,701 | 1,701 | 125,000 | 1,701 |
| 2000-06-21 | 1,700 | 1,787 | 1,690 | 1,750 | 534,000 | 1,750 |
| 2000-06-20 | 1,700 | 1,700 | 1,600 | 1,699 | 107,000 | 1,699 |
| 2000-06-19 | 1,610 | 1,630 | 1,609 | 1,610 | 98,000 | 1,610 |
| 2000-06-16 | 1,630 | 1,638 | 1,490 | 1,605 | 92,000 | 1,605 |
| 2000-06-15 | 1,652 | 1,672 | 1,652 | 1,652 | 40,000 | 1,652 |
| 2000-06-14 | 1,719 | 1,720 | 1,700 | 1,712 | 65,000 | 1,712 |
| 2000-06-13 | 1,685 | 1,715 | 1,685 | 1,699 | 65,000 | 1,699 |
| 2000-06-12 | 1,695 | 1,720 | 1,695 | 1,715 | 64,000 | 1,715 |
| 2000-06-09 | 1,644 | 1,700 | 1,644 | 1,695 | 93,000 | 1,695 |
| 2000-06-08 | 1,725 | 1,734 | 1,702 | 1,734 | 91,000 | 1,734 |
| 2000-06-07 | 1,715 | 1,730 | 1,680 | 1,725 | 109,000 | 1,725 |
| 2000-06-06 | 1,725 | 1,740 | 1,715 | 1,739 | 140,000 | 1,739 |
| 2000-06-05 | 1,730 | 1,735 | 1,720 | 1,725 | 113,000 | 1,725 |
| 2000-06-02 | 1,680 | 1,705 | 1,678 | 1,690 | 299,000 | 1,690 |
| 2000-06-01 | 1,650 | 1,666 | 1,620 | 1,662 | 387,000 | 1,662 |
| 2000-05-31 | 1,610 | 1,612 | 1,590 | 1,610 | 193,000 | 1,610 |
| 2000-05-30 | 1,620 | 1,620 | 1,600 | 1,612 | 66,000 | 1,612 |
| 2000-05-29 | 1,630 | 1,630 | 1,610 | 1,620 | 86,000 | 1,620 |
| 2000-05-26 | 1,578 | 1,640 | 1,578 | 1,635 | 183,000 | 1,635 |
| 2000-05-25 | 1,555 | 1,581 | 1,550 | 1,578 | 76,000 | 1,578 |
| 2000-05-24 | 1,510 | 1,564 | 1,505 | 1,563 | 144,000 | 1,563 |
| 2000-05-23 | 1,502 | 1,564 | 1,500 | 1,564 | 204,000 | 1,564 |
| 2000-05-22 | 1,550 | 1,550 | 1,462 | 1,502 | 121,000 | 1,502 |
| 2000-05-19 | 1,570 | 1,585 | 1,535 | 1,575 | 163,000 | 1,575 |
| 2000-05-18 | 1,600 | 1,613 | 1,599 | 1,613 | 86,000 | 1,613 |
| 2000-05-17 | 1,650 | 1,660 | 1,620 | 1,620 | 237,000 | 1,620 |
| 2000-05-16 | 1,635 | 1,649 | 1,630 | 1,646 | 112,000 | 1,646 |
| 2000-05-15 | 1,620 | 1,630 | 1,615 | 1,630 | 125,000 | 1,630 |
| 2000-05-12 | 1,600 | 1,620 | 1,600 | 1,611 | 209,000 | 1,611 |
| 2000-05-11 | 1,572 | 1,594 | 1,569 | 1,586 | 256,000 | 1,586 |
| 2000-05-10 | 1,565 | 1,578 | 1,555 | 1,570 | 159,000 | 1,570 |
| 2000-05-09 | 1,555 | 1,570 | 1,543 | 1,556 | 169,000 | 1,556 |
| 2000-05-08 | 1,536 | 1,570 | 1,536 | 1,555 | 109,000 | 1,555 |
| 2000-05-02 | 1,505 | 1,544 | 1,505 | 1,521 | 74,000 | 1,521 |
| 2000-05-01 | 1,505 | 1,550 | 1,490 | 1,550 | 308,000 | 1,550 |
| 2000-04-28 | 1,549 | 1,552 | 1,511 | 1,535 | 307,000 | 1,535 |
| 2000-04-27 | 1,510 | 1,575 | 1,510 | 1,552 | 641,000 | 1,552 |
| 2000-04-26 | 1,436 | 1,490 | 1,432 | 1,456 | 475,000 | 1,456 |
| 2000-04-25 | 1,382 | 1,410 | 1,382 | 1,396 | 172,000 | 1,396 |
| 2000-04-24 | 1,353 | 1,382 | 1,335 | 1,382 | 189,000 | 1,382 |
| 2000-04-21 | 1,380 | 1,380 | 1,350 | 1,350 | 156,000 | 1,350 |
| 2000-04-20 | 1,340 | 1,380 | 1,336 | 1,363 | 211,000 | 1,363 |
| 2000-04-19 | 1,340 | 1,345 | 1,326 | 1,333 | 109,000 | 1,333 |
| 2000-04-18 | 1,311 | 1,326 | 1,280 | 1,326 | 105,000 | 1,326 |
| 2000-04-17 | 1,320 | 1,320 | 1,270 | 1,300 | 195,000 | 1,300 |
| 2000-04-14 | 1,310 | 1,340 | 1,310 | 1,340 | 171,000 | 1,340 |
| 2000-04-13 | 1,300 | 1,310 | 1,285 | 1,310 | 128,000 | 1,310 |
| 2000-04-12 | 1,304 | 1,304 | 1,244 | 1,285 | 224,000 | 1,285 |
| 2000-04-11 | 1,309 | 1,315 | 1,305 | 1,305 | 77,000 | 1,305 |
| 2000-04-10 | 1,314 | 1,325 | 1,314 | 1,314 | 83,000 | 1,314 |
| 2000-04-07 | 1,300 | 1,330 | 1,292 | 1,295 | 48,000 | 1,295 |
| 2000-04-06 | 1,329 | 1,329 | 1,285 | 1,319 | 66,000 | 1,319 |
| 2000-04-05 | 1,300 | 1,350 | 1,300 | 1,329 | 56,000 | 1,329 |
| 2000-04-04 | 1,310 | 1,330 | 1,300 | 1,329 | 59,000 | 1,329 |
| 2000-04-03 | 1,290 | 1,320 | 1,290 | 1,310 | 132,000 | 1,310 |
| 2000-03-31 | 1,370 | 1,380 | 1,340 | 1,350 | 134,000 | 1,350 |
| 2000-03-30 | 1,370 | 1,370 | 1,321 | 1,340 | 62,000 | 1,340 |
| 2000-03-29 | 1,359 | 1,380 | 1,350 | 1,370 | 127,000 | 1,370 |
| 2000-03-28 | 1,373 | 1,383 | 1,312 | 1,370 | 302,000 | 1,370 |
| 2000-03-27 | 1,360 | 1,380 | 1,345 | 1,373 | 291,000 | 1,373 |
| 2000-03-24 | 1,285 | 1,349 | 1,275 | 1,330 | 309,000 | 1,330 |
| 2000-03-23 | 1,180 | 1,228 | 1,180 | 1,228 | 129,000 | 1,228 |
| 2000-03-22 | 1,279 | 1,279 | 1,200 | 1,200 | 110,000 | 1,200 |
| 2000-03-21 | 1,250 | 1,280 | 1,240 | 1,255 | 97,000 | 1,255 |
| 2000-03-17 | 1,273 | 1,280 | 1,230 | 1,250 | 149,000 | 1,250 |
| 2000-03-16 | 1,190 | 1,260 | 1,170 | 1,260 | 202,000 | 1,260 |
| 2000-03-15 | 1,165 | 1,176 | 1,150 | 1,170 | 177,000 | 1,170 |
| 2000-03-14 | 1,170 | 1,206 | 1,165 | 1,166 | 187,000 | 1,166 |
| 2000-03-13 | 1,141 | 1,170 | 1,141 | 1,169 | 193,000 | 1,169 |
| 2000-03-10 | 1,119 | 1,135 | 1,110 | 1,135 | 353,000 | 1,135 |
| 2000-03-09 | 1,123 | 1,130 | 1,100 | 1,119 | 460,000 | 1,119 |
| 2000-03-08 | 1,125 | 1,134 | 1,121 | 1,123 | 319,000 | 1,123 |
| 2000-03-07 | 1,150 | 1,150 | 1,130 | 1,144 | 265,000 | 1,144 |
| 2000-03-06 | 1,180 | 1,189 | 1,150 | 1,164 | 346,000 | 1,164 |
| 2000-03-03 | 1,204 | 1,204 | 1,180 | 1,180 | 253,000 | 1,180 |
| 2000-03-02 | 1,199 | 1,209 | 1,189 | 1,189 | 242,000 | 1,189 |
| 2000-03-01 | 1,206 | 1,216 | 1,191 | 1,199 | 269,000 | 1,199 |
| 2000-02-29 | 1,217 | 1,217 | 1,195 | 1,195 | 202,000 | 1,195 |
| 2000-02-28 | 1,200 | 1,220 | 1,195 | 1,200 | 398,000 | 1,200 |
| 2000-02-25 | 1,200 | 1,220 | 1,196 | 1,200 | 235,000 | 1,200 |
| 2000-02-24 | 1,199 | 1,225 | 1,195 | 1,225 | 175,000 | 1,225 |
| 2000-02-23 | 1,191 | 1,230 | 1,175 | 1,230 | 279,000 | 1,230 |
| 2000-02-22 | 1,180 | 1,220 | 1,150 | 1,200 | 292,000 | 1,200 |
| 2000-02-21 | 1,216 | 1,259 | 1,180 | 1,180 | 486,000 | 1,180 |
| 2000-02-18 | 1,176 | 1,215 | 1,176 | 1,215 | 459,000 | 1,215 |
| 2000-02-17 | 1,231 | 1,232 | 1,155 | 1,176 | 494,000 | 1,176 |
| 2000-02-16 | 1,201 | 1,237 | 1,201 | 1,234 | 613,000 | 1,234 |
| 2000-02-15 | 1,290 | 1,290 | 1,201 | 1,201 | 335,000 | 1,201 |
| 2000-02-14 | 1,336 | 1,339 | 1,290 | 1,290 | 223,000 | 1,290 |
| 2000-02-10 | 1,380 | 1,389 | 1,330 | 1,331 | 309,000 | 1,331 |
| 2000-02-09 | 1,375 | 1,400 | 1,370 | 1,380 | 82,000 | 1,380 |
| 2000-02-08 | 1,391 | 1,391 | 1,364 | 1,375 | 119,000 | 1,375 |
| 2000-02-07 | 1,398 | 1,401 | 1,390 | 1,390 | 56,000 | 1,390 |
| 2000-02-04 | 1,411 | 1,427 | 1,380 | 1,398 | 96,000 | 1,398 |
| 2000-02-03 | 1,401 | 1,440 | 1,401 | 1,410 | 61,000 | 1,410 |
| 2000-02-02 | 1,488 | 1,488 | 1,400 | 1,413 | 121,000 | 1,413 |
| 2000-02-01 | 1,449 | 1,480 | 1,429 | 1,450 | 116,000 | 1,450 |
| 2000-01-31 | 1,387 | 1,423 | 1,382 | 1,409 | 159,000 | 1,409 |
| 2000-01-28 | 1,370 | 1,400 | 1,340 | 1,347 | 169,000 | 1,347 |
| 2000-01-27 | 1,379 | 1,415 | 1,378 | 1,390 | 132,000 | 1,390 |
| 2000-01-26 | 1,400 | 1,440 | 1,380 | 1,420 | 119,000 | 1,420 |
| 2000-01-25 | 1,420 | 1,425 | 1,400 | 1,400 | 98,000 | 1,400 |
| 2000-01-24 | 1,380 | 1,439 | 1,380 | 1,420 | 88,000 | 1,420 |
| 2000-01-21 | 1,370 | 1,400 | 1,370 | 1,380 | 116,000 | 1,380 |
| 2000-01-20 | 1,450 | 1,450 | 1,380 | 1,390 | 135,000 | 1,390 |
| 2000-01-19 | 1,455 | 1,455 | 1,443 | 1,450 | 67,000 | 1,450 |
| 2000-01-18 | 1,459 | 1,460 | 1,453 | 1,455 | 81,000 | 1,455 |
| 2000-01-17 | 1,455 | 1,476 | 1,450 | 1,450 | 73,000 | 1,450 |
| 2000-01-14 | 1,498 | 1,498 | 1,425 | 1,449 | 175,000 | 1,449 |
| 2000-01-13 | 1,360 | 1,423 | 1,360 | 1,418 | 162,000 | 1,418 |
| 2000-01-12 | 1,385 | 1,385 | 1,365 | 1,365 | 193,000 | 1,365 |
| 2000-01-11 | 1,367 | 1,440 | 1,367 | 1,400 | 139,000 | 1,400 |
| 2000-01-07 | 1,325 | 1,395 | 1,325 | 1,360 | 199,000 | 1,360 |
| 2000-01-06 | 1,350 | 1,352 | 1,330 | 1,345 | 128,000 | 1,345 |
| 2000-01-05 | 1,348 | 1,350 | 1,313 | 1,350 | 91,000 | 1,350 |
| 2000-01-04 | 1,360 | 1,365 | 1,350 | 1,350 | 38,000 | 1,350 |
分割・併合履歴 ： [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
