7988 (株)ニフコ 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 | 1,070 | 1,070 | 1,060 | 1,070 | 26,000 | 535 |
| 2000-12-28 | 1,068 | 1,070 | 1,055 | 1,070 | 55,000 | 535 |
| 2000-12-27 | 1,076 | 1,076 | 1,062 | 1,067 | 33,000 | 533.50 |
| 2000-12-26 | 1,041 | 1,075 | 1,039 | 1,056 | 62,000 | 528 |
| 2000-12-25 | 1,077 | 1,077 | 1,025 | 1,040 | 57,000 | 520 |
| 2000-12-22 | 1,050 | 1,050 | 1,015 | 1,017 | 103,000 | 508.50 |
| 2000-12-21 | 1,020 | 1,034 | 1,001 | 1,010 | 145,000 | 505 |
| 2000-12-20 | 1,040 | 1,050 | 1,030 | 1,039 | 123,000 | 519.50 |
| 2000-12-19 | 1,075 | 1,075 | 1,031 | 1,040 | 118,000 | 520 |
| 2000-12-18 | 1,080 | 1,080 | 1,061 | 1,074 | 137,000 | 537 |
| 2000-12-15 | 1,071 | 1,074 | 1,060 | 1,061 | 127,000 | 530.50 |
| 2000-12-14 | 1,081 | 1,081 | 1,070 | 1,070 | 107,000 | 535 |
| 2000-12-13 | 1,080 | 1,081 | 1,077 | 1,080 | 127,000 | 540 |
| 2000-12-12 | 1,076 | 1,085 | 1,068 | 1,080 | 258,000 | 540 |
| 2000-12-11 | 1,059 | 1,090 | 1,059 | 1,074 | 287,000 | 537 |
| 2000-12-08 | 1,070 | 1,075 | 1,040 | 1,052 | 198,000 | 526 |
| 2000-12-07 | 1,100 | 1,100 | 1,072 | 1,080 | 86,000 | 540 |
| 2000-12-06 | 1,123 | 1,123 | 1,101 | 1,101 | 124,000 | 550.50 |
| 2000-12-05 | 1,115 | 1,115 | 1,091 | 1,091 | 103,000 | 545.50 |
| 2000-12-04 | 1,126 | 1,128 | 1,115 | 1,120 | 65,000 | 560 |
| 2000-12-01 | 1,110 | 1,135 | 1,110 | 1,127 | 139,000 | 563.50 |
| 2000-11-30 | 1,120 | 1,120 | 1,115 | 1,117 | 138,000 | 558.50 |
| 2000-11-29 | 1,120 | 1,128 | 1,111 | 1,119 | 134,000 | 559.50 |
| 2000-11-28 | 1,130 | 1,131 | 1,127 | 1,128 | 177,000 | 564 |
| 2000-11-27 | 1,130 | 1,140 | 1,124 | 1,130 | 169,000 | 565 |
| 2000-11-24 | 1,150 | 1,163 | 1,148 | 1,163 | 60,000 | 581.50 |
| 2000-11-22 | 1,140 | 1,140 | 1,100 | 1,110 | 150,000 | 555 |
| 2000-11-21 | 1,150 | 1,170 | 1,122 | 1,129 | 70,000 | 564.50 |
| 2000-11-20 | 1,161 | 1,181 | 1,150 | 1,150 | 51,000 | 575 |
| 2000-11-17 | 1,159 | 1,160 | 1,150 | 1,152 | 259,000 | 576 |
| 2000-11-16 | 1,172 | 1,173 | 1,155 | 1,160 | 371,000 | 580 |
| 2000-11-15 | 1,189 | 1,242 | 1,189 | 1,200 | 312,000 | 600 |
| 2000-11-14 | 1,197 | 1,205 | 1,188 | 1,205 | 134,000 | 602.50 |
| 2000-11-13 | 1,171 | 1,178 | 1,150 | 1,157 | 95,000 | 578.50 |
| 2000-11-10 | 1,210 | 1,214 | 1,153 | 1,153 | 297,000 | 576.50 |
| 2000-11-09 | 1,225 | 1,225 | 1,204 | 1,214 | 89,000 | 607 |
| 2000-11-08 | 1,220 | 1,220 | 1,203 | 1,205 | 134,000 | 602.50 |
| 2000-11-07 | 1,217 | 1,232 | 1,216 | 1,220 | 126,000 | 610 |
| 2000-11-06 | 1,195 | 1,219 | 1,195 | 1,219 | 102,000 | 609.50 |
| 2000-11-02 | 1,210 | 1,210 | 1,195 | 1,195 | 57,000 | 597.50 |
| 2000-11-01 | 1,200 | 1,200 | 1,190 | 1,200 | 66,000 | 600 |
| 2000-10-31 | 1,180 | 1,199 | 1,161 | 1,199 | 84,000 | 599.50 |
| 2000-10-30 | 1,193 | 1,193 | 1,160 | 1,180 | 42,000 | 590 |
| 2000-10-27 | 1,198 | 1,200 | 1,190 | 1,197 | 36,000 | 598.50 |
| 2000-10-26 | 1,180 | 1,180 | 1,141 | 1,180 | 80,000 | 590 |
| 2000-10-25 | 1,201 | 1,201 | 1,166 | 1,200 | 61,000 | 600 |
| 2000-10-24 | 1,200 | 1,200 | 1,183 | 1,194 | 45,000 | 597 |
| 2000-10-23 | 1,200 | 1,201 | 1,195 | 1,198 | 141,000 | 599 |
| 2000-10-20 | 1,197 | 1,200 | 1,186 | 1,186 | 76,000 | 593 |
| 2000-10-19 | 1,180 | 1,180 | 1,169 | 1,177 | 67,000 | 588.50 |
| 2000-10-18 | 1,200 | 1,201 | 1,180 | 1,180 | 44,000 | 590 |
| 2000-10-17 | 1,201 | 1,218 | 1,201 | 1,201 | 38,000 | 600.50 |
| 2000-10-16 | 1,225 | 1,235 | 1,220 | 1,220 | 71,000 | 610 |
| 2000-10-13 | 1,237 | 1,237 | 1,221 | 1,225 | 85,000 | 612.50 |
| 2000-10-12 | 1,241 | 1,250 | 1,241 | 1,243 | 73,000 | 621.50 |
| 2000-10-11 | 1,265 | 1,268 | 1,256 | 1,259 | 174,000 | 629.50 |
| 2000-10-10 | 1,235 | 1,269 | 1,235 | 1,269 | 117,000 | 634.50 |
| 2000-10-06 | 1,236 | 1,260 | 1,236 | 1,255 | 71,000 | 627.50 |
| 2000-10-05 | 1,232 | 1,245 | 1,232 | 1,240 | 151,000 | 620 |
| 2000-10-04 | 1,240 | 1,244 | 1,238 | 1,240 | 70,000 | 620 |
| 2000-10-03 | 1,264 | 1,264 | 1,238 | 1,246 | 138,000 | 623 |
| 2000-10-02 | 1,261 | 1,270 | 1,232 | 1,270 | 289,000 | 635 |
| 2000-09-29 | 1,230 | 1,250 | 1,214 | 1,241 | 292,000 | 620.50 |
| 2000-09-28 | 1,185 | 1,210 | 1,170 | 1,170 | 70,000 | 585 |
| 2000-09-27 | 1,186 | 1,192 | 1,184 | 1,186 | 77,000 | 593 |
| 2000-09-26 | 1,202 | 1,222 | 1,199 | 1,206 | 88,000 | 603 |
| 2000-09-25 | 1,203 | 1,220 | 1,176 | 1,220 | 36,000 | 610 |
| 2000-09-22 | 1,210 | 1,210 | 1,180 | 1,193 | 60,000 | 596.50 |
| 2000-09-21 | 1,170 | 1,210 | 1,165 | 1,210 | 296,000 | 605 |
| 2000-09-20 | 1,170 | 1,172 | 1,155 | 1,170 | 266,000 | 585 |
| 2000-09-19 | 1,180 | 1,180 | 1,160 | 1,175 | 229,000 | 587.50 |
| 2000-09-18 | 1,190 | 1,190 | 1,170 | 1,172 | 215,000 | 586 |
| 2000-09-14 | 1,200 | 1,201 | 1,183 | 1,187 | 293,000 | 593.50 |
| 2000-09-13 | 1,185 | 1,185 | 1,170 | 1,180 | 274,000 | 590 |
| 2000-09-12 | 1,175 | 1,175 | 1,166 | 1,166 | 248,000 | 583 |
| 2000-09-11 | 1,190 | 1,209 | 1,183 | 1,200 | 153,000 | 600 |
| 2000-09-08 | 1,205 | 1,205 | 1,180 | 1,189 | 86,000 | 594.50 |
| 2000-09-07 | 1,214 | 1,215 | 1,200 | 1,212 | 186,000 | 606 |
| 2000-09-06 | 1,218 | 1,220 | 1,190 | 1,194 | 129,000 | 597 |
| 2000-09-05 | 1,170 | 1,240 | 1,170 | 1,218 | 376,000 | 609 |
| 2000-09-04 | 1,169 | 1,190 | 1,160 | 1,160 | 165,000 | 580 |
| 2000-09-01 | 1,105 | 1,160 | 1,105 | 1,110 | 110,000 | 555 |
| 2000-08-31 | 1,145 | 1,145 | 1,100 | 1,100 | 163,000 | 550 |
| 2000-08-30 | 1,149 | 1,155 | 1,145 | 1,145 | 86,000 | 572.50 |
| 2000-08-29 | 1,148 | 1,150 | 1,140 | 1,149 | 89,000 | 574.50 |
| 2000-08-28 | 1,160 | 1,160 | 1,145 | 1,148 | 197,000 | 574 |
| 2000-08-25 | 1,179 | 1,182 | 1,170 | 1,180 | 127,000 | 590 |
| 2000-08-24 | 1,160 | 1,178 | 1,160 | 1,170 | 183,000 | 585 |
| 2000-08-23 | 1,170 | 1,175 | 1,160 | 1,160 | 49,000 | 580 |
| 2000-08-22 | 1,180 | 1,183 | 1,166 | 1,170 | 68,000 | 585 |
| 2000-08-21 | 1,190 | 1,190 | 1,179 | 1,185 | 54,000 | 592.50 |
| 2000-08-18 | 1,200 | 1,200 | 1,171 | 1,180 | 52,000 | 590 |
| 2000-08-17 | 1,202 | 1,213 | 1,190 | 1,190 | 58,000 | 595 |
| 2000-08-16 | 1,200 | 1,218 | 1,194 | 1,213 | 72,000 | 606.50 |
| 2000-08-15 | 1,215 | 1,230 | 1,200 | 1,202 | 122,000 | 601 |
| 2000-08-14 | 1,210 | 1,230 | 1,200 | 1,213 | 65,000 | 606.50 |
| 2000-08-11 | 1,185 | 1,200 | 1,177 | 1,200 | 110,000 | 600 |
| 2000-08-10 | 1,190 | 1,200 | 1,185 | 1,185 | 45,000 | 592.50 |
| 2000-08-09 | 1,180 | 1,200 | 1,177 | 1,177 | 134,000 | 588.50 |
| 2000-08-08 | 1,212 | 1,212 | 1,180 | 1,180 | 101,000 | 590 |
| 2000-08-07 | 1,181 | 1,192 | 1,181 | 1,186 | 43,000 | 593 |
| 2000-08-04 | 1,180 | 1,200 | 1,178 | 1,194 | 65,000 | 597 |
| 2000-08-03 | 1,180 | 1,181 | 1,171 | 1,180 | 105,000 | 590 |
| 2000-08-02 | 1,180 | 1,200 | 1,172 | 1,200 | 134,000 | 600 |
| 2000-08-01 | 1,188 | 1,188 | 1,170 | 1,176 | 123,000 | 588 |
| 2000-07-31 | 1,165 | 1,170 | 1,140 | 1,168 | 128,000 | 584 |
| 2000-07-28 | 1,182 | 1,190 | 1,168 | 1,176 | 85,000 | 588 |
| 2000-07-27 | 1,200 | 1,200 | 1,190 | 1,200 | 91,000 | 600 |
| 2000-07-26 | 1,210 | 1,220 | 1,190 | 1,201 | 48,000 | 600.50 |
| 2000-07-25 | 1,200 | 1,210 | 1,175 | 1,210 | 35,000 | 605 |
| 2000-07-24 | 1,245 | 1,245 | 1,191 | 1,200 | 148,000 | 600 |
| 2000-07-21 | 1,265 | 1,300 | 1,240 | 1,245 | 209,000 | 622.50 |
| 2000-07-19 | 1,242 | 1,265 | 1,225 | 1,265 | 116,000 | 632.50 |
| 2000-07-18 | 1,276 | 1,280 | 1,256 | 1,261 | 131,000 | 630.50 |
| 2000-07-17 | 1,270 | 1,280 | 1,267 | 1,280 | 49,000 | 640 |
| 2000-07-14 | 1,277 | 1,290 | 1,264 | 1,280 | 39,000 | 640 |
| 2000-07-13 | 1,271 | 1,299 | 1,270 | 1,290 | 120,000 | 645 |
| 2000-07-12 | 1,305 | 1,322 | 1,284 | 1,307 | 104,000 | 653.50 |
| 2000-07-11 | 1,308 | 1,325 | 1,308 | 1,322 | 50,000 | 661 |
| 2000-07-10 | 1,326 | 1,337 | 1,324 | 1,328 | 77,000 | 664 |
| 2000-07-07 | 1,322 | 1,326 | 1,317 | 1,326 | 116,000 | 663 |
| 2000-07-06 | 1,330 | 1,340 | 1,321 | 1,322 | 88,000 | 661 |
| 2000-07-05 | 1,356 | 1,356 | 1,337 | 1,340 | 134,000 | 670 |
| 2000-07-04 | 1,355 | 1,360 | 1,349 | 1,356 | 162,000 | 678 |
| 2000-07-03 | 1,350 | 1,350 | 1,330 | 1,344 | 214,000 | 672 |
| 2000-06-30 | 1,320 | 1,358 | 1,310 | 1,354 | 374,000 | 677 |
| 2000-06-29 | 1,312 | 1,320 | 1,302 | 1,310 | 91,000 | 655 |
| 2000-06-28 | 1,304 | 1,310 | 1,299 | 1,309 | 125,000 | 654.50 |
| 2000-06-27 | 1,301 | 1,315 | 1,295 | 1,305 | 48,000 | 652.50 |
| 2000-06-26 | 1,304 | 1,319 | 1,290 | 1,295 | 138,000 | 647.50 |
| 2000-06-23 | 1,300 | 1,300 | 1,290 | 1,292 | 59,000 | 646 |
| 2000-06-22 | 1,320 | 1,320 | 1,301 | 1,303 | 125,000 | 651.50 |
| 2000-06-21 | 1,296 | 1,325 | 1,296 | 1,310 | 262,000 | 655 |
| 2000-06-20 | 1,324 | 1,339 | 1,300 | 1,300 | 157,000 | 650 |
| 2000-06-19 | 1,288 | 1,309 | 1,272 | 1,304 | 176,000 | 652 |
| 2000-06-16 | 1,290 | 1,300 | 1,262 | 1,296 | 120,000 | 648 |
| 2000-06-15 | 1,290 | 1,310 | 1,285 | 1,286 | 157,000 | 643 |
| 2000-06-14 | 1,290 | 1,290 | 1,270 | 1,278 | 136,000 | 639 |
| 2000-06-13 | 1,338 | 1,339 | 1,280 | 1,288 | 248,000 | 644 |
| 2000-06-12 | 1,300 | 1,338 | 1,292 | 1,328 | 328,000 | 664 |
| 2000-06-09 | 1,266 | 1,303 | 1,250 | 1,303 | 204,000 | 651.50 |
| 2000-06-08 | 1,288 | 1,288 | 1,250 | 1,260 | 234,000 | 630 |
| 2000-06-07 | 1,220 | 1,290 | 1,200 | 1,290 | 404,000 | 645 |
| 2000-06-06 | 1,200 | 1,210 | 1,190 | 1,210 | 121,000 | 605 |
| 2000-06-05 | 1,220 | 1,222 | 1,196 | 1,200 | 145,000 | 600 |
| 2000-06-02 | 1,230 | 1,230 | 1,200 | 1,200 | 110,000 | 600 |
| 2000-06-01 | 1,196 | 1,210 | 1,189 | 1,210 | 87,000 | 605 |
| 2000-05-31 | 1,220 | 1,221 | 1,192 | 1,198 | 95,000 | 599 |
| 2000-05-30 | 1,239 | 1,239 | 1,195 | 1,200 | 155,000 | 600 |
| 2000-05-29 | 1,229 | 1,250 | 1,220 | 1,239 | 281,000 | 619.50 |
| 2000-05-26 | 1,170 | 1,234 | 1,155 | 1,204 | 282,000 | 602 |
| 2000-05-25 | 1,157 | 1,170 | 1,157 | 1,160 | 103,000 | 580 |
| 2000-05-24 | 1,170 | 1,180 | 1,150 | 1,150 | 102,000 | 575 |
| 2000-05-23 | 1,190 | 1,196 | 1,170 | 1,196 | 82,000 | 598 |
| 2000-05-22 | 1,199 | 1,199 | 1,170 | 1,190 | 156,000 | 595 |
| 2000-05-19 | 1,215 | 1,224 | 1,195 | 1,215 | 134,000 | 607.50 |
| 2000-05-18 | 1,230 | 1,233 | 1,205 | 1,211 | 224,000 | 605.50 |
| 2000-05-17 | 1,225 | 1,245 | 1,210 | 1,213 | 327,000 | 606.50 |
| 2000-05-16 | 1,210 | 1,230 | 1,200 | 1,205 | 302,000 | 602.50 |
| 2000-05-15 | 1,189 | 1,218 | 1,176 | 1,190 | 263,000 | 595 |
| 2000-05-12 | 1,169 | 1,180 | 1,160 | 1,173 | 239,000 | 586.50 |
| 2000-05-11 | 1,165 | 1,165 | 1,142 | 1,160 | 104,000 | 580 |
| 2000-05-10 | 1,150 | 1,160 | 1,148 | 1,150 | 304,000 | 575 |
| 2000-05-09 | 1,160 | 1,170 | 1,141 | 1,160 | 299,000 | 580 |
| 2000-05-08 | 1,150 | 1,165 | 1,136 | 1,160 | 311,000 | 580 |
| 2000-05-02 | 1,170 | 1,170 | 1,125 | 1,150 | 133,000 | 575 |
| 2000-05-01 | 1,180 | 1,180 | 1,161 | 1,170 | 65,000 | 585 |
| 2000-04-28 | 1,170 | 1,190 | 1,164 | 1,180 | 222,000 | 590 |
| 2000-04-27 | 1,115 | 1,174 | 1,115 | 1,169 | 84,000 | 584.50 |
| 2000-04-26 | 1,151 | 1,151 | 1,120 | 1,120 | 66,000 | 560 |
| 2000-04-25 | 1,138 | 1,160 | 1,135 | 1,140 | 51,000 | 570 |
| 2000-04-24 | 1,132 | 1,154 | 1,132 | 1,137 | 33,000 | 568.50 |
| 2000-04-21 | 1,175 | 1,175 | 1,130 | 1,170 | 71,000 | 585 |
| 2000-04-20 | 1,175 | 1,180 | 1,157 | 1,157 | 114,000 | 578.50 |
| 2000-04-19 | 1,140 | 1,200 | 1,130 | 1,195 | 377,000 | 597.50 |
| 2000-04-18 | 1,051 | 1,120 | 1,045 | 1,120 | 254,000 | 560 |
| 2000-04-17 | 1,005 | 1,050 | 1,000 | 1,030 | 154,000 | 515 |
| 2000-04-14 | 1,130 | 1,138 | 1,110 | 1,125 | 59,000 | 562.50 |
| 2000-04-13 | 1,145 | 1,145 | 1,130 | 1,143 | 75,000 | 571.50 |
| 2000-04-12 | 1,130 | 1,149 | 1,120 | 1,149 | 57,000 | 574.50 |
| 2000-04-11 | 1,140 | 1,140 | 1,121 | 1,125 | 51,000 | 562.50 |
| 2000-04-10 | 1,159 | 1,159 | 1,130 | 1,140 | 60,000 | 570 |
| 2000-04-07 | 1,122 | 1,150 | 1,119 | 1,150 | 90,000 | 575 |
| 2000-04-06 | 1,120 | 1,139 | 1,120 | 1,122 | 162,000 | 561 |
| 2000-04-05 | 1,122 | 1,130 | 1,103 | 1,120 | 209,000 | 560 |
| 2000-04-04 | 1,140 | 1,140 | 1,110 | 1,120 | 133,000 | 560 |
| 2000-04-03 | 1,101 | 1,102 | 1,082 | 1,100 | 91,000 | 550 |
| 2000-03-31 | 1,099 | 1,100 | 1,060 | 1,081 | 73,000 | 540.50 |
| 2000-03-30 | 1,111 | 1,118 | 1,100 | 1,100 | 135,000 | 550 |
| 2000-03-29 | 1,122 | 1,135 | 1,100 | 1,110 | 147,000 | 555 |
| 2000-03-28 | 1,143 | 1,143 | 1,121 | 1,122 | 119,000 | 561 |
| 2000-03-27 | 1,150 | 1,155 | 1,130 | 1,130 | 194,000 | 565 |
| 2000-03-24 | 1,155 | 1,160 | 1,120 | 1,145 | 226,000 | 572.50 |
| 2000-03-23 | 1,130 | 1,170 | 1,091 | 1,165 | 513,000 | 582.50 |
| 2000-03-22 | 1,043 | 1,100 | 1,032 | 1,098 | 470,000 | 549 |
| 2000-03-21 | 1,026 | 1,031 | 1,010 | 1,031 | 279,000 | 515.50 |
| 2000-03-17 | 1,047 | 1,047 | 1,008 | 1,015 | 290,000 | 507.50 |
| 2000-03-16 | 1,010 | 1,010 | 965 | 997 | 421,000 | 498.50 |
| 2000-03-15 | 1,021 | 1,025 | 1,006 | 1,013 | 88,000 | 506.50 |
| 2000-03-14 | 1,015 | 1,024 | 1,010 | 1,012 | 80,000 | 506 |
| 2000-03-13 | 1,035 | 1,036 | 1,000 | 1,014 | 191,000 | 507 |
| 2000-03-10 | 1,020 | 1,060 | 1,020 | 1,030 | 258,000 | 515 |
| 2000-03-09 | 1,030 | 1,050 | 1,022 | 1,030 | 191,000 | 515 |
| 2000-03-08 | 1,065 | 1,066 | 1,031 | 1,035 | 229,000 | 517.50 |
| 2000-03-07 | 1,080 | 1,080 | 1,060 | 1,073 | 188,000 | 536.50 |
| 2000-03-06 | 1,091 | 1,100 | 1,076 | 1,076 | 105,000 | 538 |
| 2000-03-03 | 1,075 | 1,083 | 1,075 | 1,075 | 53,000 | 537.50 |
| 2000-03-02 | 1,090 | 1,090 | 1,075 | 1,075 | 77,000 | 537.50 |
| 2000-03-01 | 1,120 | 1,120 | 1,089 | 1,092 | 215,000 | 546 |
| 2000-02-29 | 1,140 | 1,141 | 1,100 | 1,100 | 133,000 | 550 |
| 2000-02-28 | 1,140 | 1,159 | 1,110 | 1,138 | 96,000 | 569 |
| 2000-02-25 | 1,072 | 1,109 | 1,072 | 1,100 | 111,000 | 550 |
| 2000-02-24 | 1,040 | 1,080 | 1,040 | 1,072 | 120,000 | 536 |
| 2000-02-23 | 1,050 | 1,050 | 1,040 | 1,040 | 78,000 | 520 |
| 2000-02-22 | 1,038 | 1,044 | 1,030 | 1,040 | 100,000 | 520 |
| 2000-02-21 | 1,086 | 1,086 | 1,030 | 1,030 | 172,000 | 515 |
| 2000-02-18 | 1,100 | 1,100 | 1,086 | 1,086 | 69,000 | 543 |
| 2000-02-17 | 1,106 | 1,107 | 1,081 | 1,100 | 182,000 | 550 |
| 2000-02-16 | 1,110 | 1,110 | 1,100 | 1,106 | 145,000 | 553 |
| 2000-02-15 | 1,129 | 1,135 | 1,110 | 1,110 | 110,000 | 555 |
| 2000-02-14 | 1,134 | 1,134 | 1,110 | 1,129 | 123,000 | 564.50 |
| 2000-02-10 | 1,151 | 1,151 | 1,110 | 1,134 | 134,000 | 567 |
| 2000-02-09 | 1,160 | 1,184 | 1,151 | 1,151 | 165,000 | 575.50 |
| 2000-02-08 | 1,150 | 1,160 | 1,111 | 1,160 | 175,000 | 580 |
| 2000-02-07 | 1,138 | 1,160 | 1,135 | 1,160 | 42,000 | 580 |
| 2000-02-04 | 1,175 | 1,177 | 1,121 | 1,137 | 239,000 | 568.50 |
| 2000-02-03 | 1,195 | 1,200 | 1,180 | 1,185 | 238,000 | 592.50 |
| 2000-02-02 | 1,195 | 1,210 | 1,195 | 1,201 | 194,000 | 600.50 |
| 2000-02-01 | 1,186 | 1,210 | 1,186 | 1,209 | 19,000 | 604.50 |
| 2000-01-31 | 1,180 | 1,210 | 1,173 | 1,185 | 68,000 | 592.50 |
| 2000-01-28 | 1,195 | 1,220 | 1,195 | 1,213 | 81,000 | 606.50 |
| 2000-01-27 | 1,195 | 1,195 | 1,158 | 1,195 | 75,000 | 597.50 |
| 2000-01-26 | 1,200 | 1,220 | 1,158 | 1,195 | 104,000 | 597.50 |
| 2000-01-25 | 1,210 | 1,210 | 1,161 | 1,190 | 93,000 | 595 |
| 2000-01-24 | 1,164 | 1,221 | 1,163 | 1,205 | 124,000 | 602.50 |
| 2000-01-21 | 1,156 | 1,157 | 1,136 | 1,136 | 128,000 | 568 |
| 2000-01-20 | 1,162 | 1,162 | 1,140 | 1,159 | 93,000 | 579.50 |
| 2000-01-19 | 1,170 | 1,170 | 1,150 | 1,168 | 53,000 | 584 |
| 2000-01-18 | 1,190 | 1,195 | 1,182 | 1,183 | 64,000 | 591.50 |
| 2000-01-17 | 1,200 | 1,200 | 1,182 | 1,190 | 89,000 | 595 |
| 2000-01-14 | 1,165 | 1,175 | 1,150 | 1,155 | 139,000 | 577.50 |
| 2000-01-13 | 1,170 | 1,189 | 1,125 | 1,125 | 76,000 | 562.50 |
| 2000-01-12 | 1,152 | 1,152 | 1,110 | 1,115 | 143,000 | 557.50 |
| 2000-01-11 | 1,170 | 1,190 | 1,147 | 1,156 | 154,000 | 578 |
| 2000-01-07 | 1,150 | 1,150 | 1,135 | 1,145 | 72,000 | 572.50 |
| 2000-01-06 | 1,150 | 1,160 | 1,150 | 1,152 | 64,000 | 576 |
| 2000-01-05 | 1,189 | 1,189 | 1,150 | 1,150 | 108,000 | 575 |
| 2000-01-04 | 1,230 | 1,230 | 1,134 | 1,195 | 99,000 | 597.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
