8060 キヤノンマーケティングジャパン(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 | 1,342 | 1,350 | 1,337 | 1,341 | 118,000 | 1,341 |
| 2000-12-28 | 1,319 | 1,323 | 1,310 | 1,322 | 102,000 | 1,322 |
| 2000-12-27 | 1,331 | 1,331 | 1,280 | 1,300 | 74,000 | 1,300 |
| 2000-12-26 | 1,354 | 1,354 | 1,300 | 1,331 | 68,000 | 1,331 |
| 2000-12-25 | 1,359 | 1,359 | 1,335 | 1,354 | 80,000 | 1,354 |
| 2000-12-22 | 1,261 | 1,262 | 1,259 | 1,259 | 305,000 | 1,259 |
| 2000-12-21 | 1,280 | 1,290 | 1,253 | 1,265 | 205,000 | 1,265 |
| 2000-12-20 | 1,312 | 1,312 | 1,293 | 1,300 | 371,000 | 1,300 |
| 2000-12-19 | 1,351 | 1,360 | 1,332 | 1,332 | 363,000 | 1,332 |
| 2000-12-18 | 1,400 | 1,400 | 1,370 | 1,381 | 128,000 | 1,381 |
| 2000-12-15 | 1,484 | 1,484 | 1,400 | 1,400 | 214,000 | 1,400 |
| 2000-12-14 | 1,440 | 1,470 | 1,440 | 1,441 | 102,000 | 1,441 |
| 2000-12-13 | 1,453 | 1,502 | 1,453 | 1,480 | 126,000 | 1,480 |
| 2000-12-12 | 1,475 | 1,478 | 1,420 | 1,423 | 122,000 | 1,423 |
| 2000-12-11 | 1,519 | 1,519 | 1,487 | 1,495 | 79,000 | 1,495 |
| 2000-12-08 | 1,452 | 1,511 | 1,452 | 1,511 | 112,000 | 1,511 |
| 2000-12-07 | 1,515 | 1,559 | 1,500 | 1,559 | 58,000 | 1,559 |
| 2000-12-06 | 1,521 | 1,533 | 1,500 | 1,515 | 61,000 | 1,515 |
| 2000-12-05 | 1,559 | 1,559 | 1,515 | 1,516 | 62,000 | 1,516 |
| 2000-12-04 | 1,515 | 1,518 | 1,515 | 1,516 | 47,000 | 1,516 |
| 2000-12-01 | 1,509 | 1,512 | 1,480 | 1,485 | 126,000 | 1,485 |
| 2000-11-30 | 1,535 | 1,535 | 1,481 | 1,533 | 57,000 | 1,533 |
| 2000-11-29 | 1,500 | 1,542 | 1,500 | 1,535 | 152,000 | 1,535 |
| 2000-11-28 | 1,451 | 1,518 | 1,451 | 1,501 | 131,000 | 1,501 |
| 2000-11-27 | 1,432 | 1,479 | 1,432 | 1,449 | 140,000 | 1,449 |
| 2000-11-24 | 1,438 | 1,438 | 1,409 | 1,415 | 198,000 | 1,415 |
| 2000-11-22 | 1,440 | 1,471 | 1,422 | 1,439 | 85,000 | 1,439 |
| 2000-11-21 | 1,412 | 1,467 | 1,412 | 1,439 | 131,000 | 1,439 |
| 2000-11-20 | 1,395 | 1,477 | 1,380 | 1,472 | 178,000 | 1,472 |
| 2000-11-17 | 1,430 | 1,430 | 1,397 | 1,419 | 218,000 | 1,419 |
| 2000-11-16 | 1,401 | 1,480 | 1,401 | 1,432 | 284,000 | 1,432 |
| 2000-11-15 | 1,550 | 1,571 | 1,505 | 1,507 | 101,000 | 1,507 |
| 2000-11-14 | 1,580 | 1,580 | 1,551 | 1,558 | 67,000 | 1,558 |
| 2000-11-13 | 1,560 | 1,580 | 1,551 | 1,580 | 63,000 | 1,580 |
| 2000-11-10 | 1,650 | 1,650 | 1,552 | 1,615 | 188,000 | 1,615 |
| 2000-11-09 | 1,679 | 1,679 | 1,660 | 1,673 | 59,000 | 1,673 |
| 2000-11-08 | 1,679 | 1,683 | 1,641 | 1,683 | 58,000 | 1,683 |
| 2000-11-07 | 1,682 | 1,683 | 1,673 | 1,682 | 83,000 | 1,682 |
| 2000-11-06 | 1,654 | 1,683 | 1,654 | 1,683 | 68,000 | 1,683 |
| 2000-11-02 | 1,661 | 1,689 | 1,655 | 1,684 | 106,000 | 1,684 |
| 2000-11-01 | 1,575 | 1,630 | 1,573 | 1,630 | 141,000 | 1,630 |
| 2000-10-31 | 1,646 | 1,646 | 1,556 | 1,569 | 38,000 | 1,569 |
| 2000-10-30 | 1,669 | 1,669 | 1,646 | 1,646 | 70,000 | 1,646 |
| 2000-10-27 | 1,663 | 1,663 | 1,580 | 1,580 | 52,000 | 1,580 |
| 2000-10-26 | 1,658 | 1,667 | 1,613 | 1,667 | 43,000 | 1,667 |
| 2000-10-25 | 1,582 | 1,612 | 1,582 | 1,598 | 35,000 | 1,598 |
| 2000-10-24 | 1,611 | 1,611 | 1,540 | 1,552 | 99,000 | 1,552 |
| 2000-10-23 | 1,710 | 1,710 | 1,615 | 1,615 | 70,000 | 1,615 |
| 2000-10-20 | 1,612 | 1,660 | 1,611 | 1,651 | 41,000 | 1,651 |
| 2000-10-19 | 1,605 | 1,615 | 1,586 | 1,605 | 51,000 | 1,605 |
| 2000-10-18 | 1,632 | 1,633 | 1,612 | 1,620 | 38,000 | 1,620 |
| 2000-10-17 | 1,704 | 1,710 | 1,682 | 1,682 | 62,000 | 1,682 |
| 2000-10-16 | 1,702 | 1,740 | 1,702 | 1,705 | 49,000 | 1,705 |
| 2000-10-13 | 1,718 | 1,758 | 1,710 | 1,728 | 47,000 | 1,728 |
| 2000-10-12 | 1,786 | 1,810 | 1,730 | 1,810 | 99,000 | 1,810 |
| 2000-10-11 | 1,775 | 1,775 | 1,717 | 1,725 | 68,000 | 1,725 |
| 2000-10-10 | 1,810 | 1,810 | 1,725 | 1,799 | 42,000 | 1,799 |
| 2000-10-06 | 1,775 | 1,800 | 1,775 | 1,783 | 36,000 | 1,783 |
| 2000-10-05 | 1,810 | 1,810 | 1,775 | 1,775 | 54,000 | 1,775 |
| 2000-10-04 | 1,755 | 1,810 | 1,754 | 1,800 | 30,000 | 1,800 |
| 2000-10-03 | 1,800 | 1,819 | 1,788 | 1,800 | 146,000 | 1,800 |
| 2000-10-02 | 1,750 | 1,817 | 1,741 | 1,817 | 174,000 | 1,817 |
| 2000-09-29 | 1,767 | 1,770 | 1,743 | 1,755 | 113,000 | 1,755 |
| 2000-09-28 | 1,746 | 1,746 | 1,715 | 1,745 | 33,000 | 1,745 |
| 2000-09-27 | 1,720 | 1,778 | 1,715 | 1,716 | 51,000 | 1,716 |
| 2000-09-26 | 1,798 | 1,798 | 1,727 | 1,727 | 42,000 | 1,727 |
| 2000-09-25 | 1,775 | 1,786 | 1,721 | 1,779 | 93,000 | 1,779 |
| 2000-09-22 | 1,718 | 1,745 | 1,716 | 1,745 | 140,000 | 1,745 |
| 2000-09-21 | 1,773 | 1,800 | 1,753 | 1,800 | 93,000 | 1,800 |
| 2000-09-20 | 1,729 | 1,819 | 1,729 | 1,800 | 246,000 | 1,800 |
| 2000-09-19 | 1,865 | 1,865 | 1,689 | 1,707 | 214,000 | 1,707 |
| 2000-09-18 | 1,725 | 1,805 | 1,725 | 1,805 | 204,000 | 1,805 |
| 2000-09-14 | 1,730 | 1,763 | 1,730 | 1,755 | 178,000 | 1,755 |
| 2000-09-13 | 1,750 | 1,805 | 1,750 | 1,787 | 97,000 | 1,787 |
| 2000-09-12 | 1,808 | 1,839 | 1,790 | 1,810 | 279,000 | 1,810 |
| 2000-09-11 | 1,897 | 1,899 | 1,850 | 1,855 | 140,000 | 1,855 |
| 2000-09-08 | 1,879 | 1,890 | 1,879 | 1,890 | 108,000 | 1,890 |
| 2000-09-07 | 1,852 | 1,881 | 1,850 | 1,879 | 177,000 | 1,879 |
| 2000-09-06 | 1,849 | 1,867 | 1,849 | 1,852 | 60,000 | 1,852 |
| 2000-09-05 | 1,877 | 1,877 | 1,838 | 1,849 | 122,000 | 1,849 |
| 2000-09-04 | 1,810 | 1,887 | 1,789 | 1,820 | 92,000 | 1,820 |
| 2000-09-01 | 1,785 | 1,810 | 1,785 | 1,810 | 71,000 | 1,810 |
| 2000-08-31 | 1,821 | 1,834 | 1,783 | 1,815 | 166,000 | 1,815 |
| 2000-08-30 | 1,783 | 1,810 | 1,783 | 1,803 | 56,000 | 1,803 |
| 2000-08-29 | 1,897 | 1,897 | 1,790 | 1,790 | 81,000 | 1,790 |
| 2000-08-28 | 1,800 | 1,812 | 1,800 | 1,807 | 91,000 | 1,807 |
| 2000-08-25 | 1,705 | 1,783 | 1,705 | 1,783 | 119,000 | 1,783 |
| 2000-08-24 | 1,715 | 1,820 | 1,715 | 1,793 | 52,000 | 1,793 |
| 2000-08-23 | 1,793 | 1,793 | 1,750 | 1,755 | 178,000 | 1,755 |
| 2000-08-22 | 1,720 | 1,732 | 1,720 | 1,732 | 209,000 | 1,732 |
| 2000-08-21 | 1,720 | 1,721 | 1,700 | 1,715 | 181,000 | 1,715 |
| 2000-08-18 | 1,741 | 1,789 | 1,740 | 1,780 | 360,000 | 1,780 |
| 2000-08-17 | 1,772 | 1,772 | 1,730 | 1,730 | 194,000 | 1,730 |
| 2000-08-16 | 1,808 | 1,808 | 1,790 | 1,790 | 178,000 | 1,790 |
| 2000-08-15 | 1,800 | 1,800 | 1,778 | 1,794 | 291,000 | 1,794 |
| 2000-08-14 | 1,860 | 1,860 | 1,812 | 1,825 | 442,000 | 1,825 |
| 2000-08-11 | 1,861 | 1,869 | 1,854 | 1,867 | 223,000 | 1,867 |
| 2000-08-10 | 1,927 | 1,930 | 1,885 | 1,904 | 45,000 | 1,904 |
| 2000-08-09 | 1,903 | 1,941 | 1,903 | 1,927 | 161,000 | 1,927 |
| 2000-08-08 | 1,860 | 1,950 | 1,841 | 1,933 | 127,000 | 1,933 |
| 2000-08-07 | 1,860 | 1,880 | 1,855 | 1,858 | 234,000 | 1,858 |
| 2000-08-04 | 1,900 | 1,910 | 1,825 | 1,825 | 206,000 | 1,825 |
| 2000-08-03 | 1,800 | 1,800 | 1,780 | 1,800 | 163,000 | 1,800 |
| 2000-08-02 | 1,771 | 1,804 | 1,771 | 1,800 | 39,000 | 1,800 |
| 2000-08-01 | 1,800 | 1,833 | 1,800 | 1,825 | 81,000 | 1,825 |
| 2000-07-31 | 1,808 | 1,863 | 1,805 | 1,834 | 114,000 | 1,834 |
| 2000-07-28 | 1,850 | 1,850 | 1,801 | 1,808 | 120,000 | 1,808 |
| 2000-07-27 | 1,840 | 1,841 | 1,801 | 1,820 | 175,000 | 1,820 |
| 2000-07-26 | 1,800 | 1,829 | 1,800 | 1,819 | 34,000 | 1,819 |
| 2000-07-25 | 1,800 | 1,800 | 1,727 | 1,777 | 108,000 | 1,777 |
| 2000-07-24 | 1,870 | 1,870 | 1,798 | 1,831 | 58,000 | 1,831 |
| 2000-07-21 | 1,867 | 1,920 | 1,867 | 1,870 | 59,000 | 1,870 |
| 2000-07-19 | 1,879 | 1,889 | 1,867 | 1,867 | 84,000 | 1,867 |
| 2000-07-18 | 1,893 | 1,898 | 1,855 | 1,889 | 233,000 | 1,889 |
| 2000-07-17 | 1,910 | 1,939 | 1,906 | 1,910 | 108,000 | 1,910 |
| 2000-07-14 | 1,978 | 1,980 | 1,950 | 1,954 | 254,000 | 1,954 |
| 2000-07-13 | 1,950 | 1,978 | 1,929 | 1,955 | 229,000 | 1,955 |
| 2000-07-12 | 2,005 | 2,005 | 1,952 | 1,952 | 275,000 | 1,952 |
| 2000-07-11 | 1,950 | 2,020 | 1,950 | 2,005 | 413,000 | 2,005 |
| 2000-07-10 | 1,842 | 1,900 | 1,842 | 1,900 | 114,000 | 1,900 |
| 2000-07-07 | 1,880 | 1,883 | 1,842 | 1,842 | 82,000 | 1,842 |
| 2000-07-06 | 1,800 | 1,855 | 1,782 | 1,850 | 175,000 | 1,850 |
| 2000-07-05 | 1,900 | 1,900 | 1,820 | 1,890 | 106,000 | 1,890 |
| 2000-07-04 | 1,900 | 1,900 | 1,871 | 1,890 | 96,000 | 1,890 |
| 2000-07-03 | 1,900 | 1,925 | 1,883 | 1,901 | 157,000 | 1,901 |
| 2000-06-30 | 1,925 | 1,940 | 1,880 | 1,900 | 332,000 | 1,900 |
| 2000-06-29 | 1,800 | 1,826 | 1,800 | 1,825 | 112,000 | 1,825 |
| 2000-06-28 | 1,772 | 1,803 | 1,745 | 1,800 | 192,000 | 1,800 |
| 2000-06-27 | 1,800 | 1,830 | 1,762 | 1,803 | 112,000 | 1,803 |
| 2000-06-26 | 1,813 | 1,850 | 1,800 | 1,815 | 191,000 | 1,815 |
| 2000-06-23 | 1,818 | 1,820 | 1,750 | 1,790 | 304,000 | 1,790 |
| 2000-06-22 | 2,005 | 2,005 | 1,900 | 1,968 | 715,000 | 1,968 |
| 2000-06-21 | 1,816 | 1,847 | 1,816 | 1,823 | 172,000 | 1,823 |
| 2000-06-20 | 1,750 | 1,974 | 1,730 | 1,877 | 445,000 | 1,877 |
| 2000-06-19 | 1,718 | 1,730 | 1,654 | 1,673 | 199,000 | 1,673 |
| 2000-06-16 | 1,750 | 1,755 | 1,720 | 1,750 | 482,000 | 1,750 |
| 2000-06-15 | 1,720 | 1,789 | 1,715 | 1,750 | 920,000 | 1,750 |
| 2000-06-14 | 1,647 | 1,680 | 1,641 | 1,680 | 1,274,000 | 1,680 |
| 2000-06-13 | 1,617 | 1,624 | 1,601 | 1,617 | 808,000 | 1,617 |
| 2000-06-12 | 1,630 | 1,631 | 1,610 | 1,616 | 275,000 | 1,616 |
| 2000-06-09 | 1,645 | 1,645 | 1,586 | 1,600 | 528,000 | 1,600 |
| 2000-06-08 | 1,700 | 1,700 | 1,630 | 1,650 | 354,000 | 1,650 |
| 2000-06-07 | 1,600 | 1,650 | 1,570 | 1,640 | 633,000 | 1,640 |
| 2000-06-06 | 1,579 | 1,609 | 1,579 | 1,605 | 605,000 | 1,605 |
| 2000-06-05 | 1,580 | 1,600 | 1,580 | 1,588 | 265,000 | 1,588 |
| 2000-06-02 | 1,551 | 1,558 | 1,540 | 1,547 | 188,000 | 1,547 |
| 2000-06-01 | 1,560 | 1,560 | 1,530 | 1,548 | 49,000 | 1,548 |
| 2000-05-31 | 1,551 | 1,551 | 1,520 | 1,545 | 71,000 | 1,545 |
| 2000-05-30 | 1,566 | 1,566 | 1,535 | 1,537 | 52,000 | 1,537 |
| 2000-05-29 | 1,590 | 1,590 | 1,549 | 1,564 | 100,000 | 1,564 |
| 2000-05-26 | 1,570 | 1,570 | 1,545 | 1,560 | 386,000 | 1,560 |
| 2000-05-25 | 1,600 | 1,600 | 1,540 | 1,547 | 133,000 | 1,547 |
| 2000-05-24 | 1,600 | 1,600 | 1,575 | 1,594 | 140,000 | 1,594 |
| 2000-05-23 | 1,600 | 1,610 | 1,591 | 1,600 | 219,000 | 1,600 |
| 2000-05-22 | 1,623 | 1,623 | 1,535 | 1,595 | 71,000 | 1,595 |
| 2000-05-19 | 1,620 | 1,620 | 1,601 | 1,615 | 109,000 | 1,615 |
| 2000-05-18 | 1,692 | 1,692 | 1,610 | 1,612 | 99,000 | 1,612 |
| 2000-05-17 | 1,678 | 1,696 | 1,655 | 1,680 | 63,000 | 1,680 |
| 2000-05-16 | 1,690 | 1,705 | 1,677 | 1,677 | 290,000 | 1,677 |
| 2000-05-15 | 1,700 | 1,750 | 1,690 | 1,750 | 413,000 | 1,750 |
| 2000-05-12 | 1,690 | 1,697 | 1,689 | 1,690 | 108,000 | 1,690 |
| 2000-05-11 | 1,694 | 1,700 | 1,680 | 1,690 | 152,000 | 1,690 |
| 2000-05-10 | 1,655 | 1,700 | 1,655 | 1,700 | 81,000 | 1,700 |
| 2000-05-09 | 1,693 | 1,700 | 1,620 | 1,650 | 67,000 | 1,650 |
| 2000-05-08 | 1,718 | 1,719 | 1,691 | 1,719 | 179,000 | 1,719 |
| 2000-05-02 | 1,749 | 1,749 | 1,700 | 1,720 | 221,000 | 1,720 |
| 2000-05-01 | 1,709 | 1,740 | 1,690 | 1,740 | 173,000 | 1,740 |
| 2000-04-28 | 1,730 | 1,740 | 1,722 | 1,730 | 247,000 | 1,730 |
| 2000-04-27 | 1,700 | 1,737 | 1,700 | 1,730 | 198,000 | 1,730 |
| 2000-04-26 | 1,650 | 1,690 | 1,626 | 1,690 | 63,000 | 1,690 |
| 2000-04-25 | 1,650 | 1,680 | 1,606 | 1,680 | 131,000 | 1,680 |
| 2000-04-24 | 1,601 | 1,620 | 1,572 | 1,619 | 139,000 | 1,619 |
| 2000-04-21 | 1,671 | 1,689 | 1,551 | 1,580 | 113,000 | 1,580 |
| 2000-04-20 | 1,680 | 1,709 | 1,675 | 1,701 | 210,000 | 1,701 |
| 2000-04-19 | 1,650 | 1,680 | 1,630 | 1,679 | 176,000 | 1,679 |
| 2000-04-18 | 1,607 | 1,616 | 1,570 | 1,600 | 169,000 | 1,600 |
| 2000-04-17 | 1,560 | 1,577 | 1,560 | 1,577 | 209,000 | 1,577 |
| 2000-04-14 | 1,575 | 1,603 | 1,575 | 1,599 | 246,000 | 1,599 |
| 2000-04-13 | 1,522 | 1,545 | 1,515 | 1,545 | 109,000 | 1,545 |
| 2000-04-12 | 1,506 | 1,523 | 1,504 | 1,523 | 130,000 | 1,523 |
| 2000-04-11 | 1,500 | 1,533 | 1,500 | 1,533 | 137,000 | 1,533 |
| 2000-04-10 | 1,500 | 1,500 | 1,455 | 1,483 | 122,000 | 1,483 |
| 2000-04-07 | 1,477 | 1,510 | 1,460 | 1,482 | 83,000 | 1,482 |
| 2000-04-06 | 1,465 | 1,477 | 1,460 | 1,477 | 110,000 | 1,477 |
| 2000-04-05 | 1,546 | 1,546 | 1,450 | 1,450 | 113,000 | 1,450 |
| 2000-04-04 | 1,530 | 1,530 | 1,500 | 1,516 | 66,000 | 1,516 |
| 2000-04-03 | 1,496 | 1,530 | 1,496 | 1,530 | 75,000 | 1,530 |
| 2000-03-31 | 1,495 | 1,500 | 1,450 | 1,496 | 119,000 | 1,496 |
| 2000-03-30 | 1,505 | 1,507 | 1,475 | 1,475 | 77,000 | 1,475 |
| 2000-03-29 | 1,475 | 1,515 | 1,475 | 1,505 | 67,000 | 1,505 |
| 2000-03-28 | 1,501 | 1,501 | 1,455 | 1,470 | 81,000 | 1,470 |
| 2000-03-27 | 1,455 | 1,540 | 1,455 | 1,502 | 167,000 | 1,502 |
| 2000-03-24 | 1,395 | 1,438 | 1,395 | 1,438 | 156,000 | 1,438 |
| 2000-03-23 | 1,419 | 1,419 | 1,383 | 1,415 | 121,000 | 1,415 |
| 2000-03-22 | 1,445 | 1,445 | 1,376 | 1,379 | 263,000 | 1,379 |
| 2000-03-21 | 1,465 | 1,465 | 1,418 | 1,425 | 366,000 | 1,425 |
| 2000-03-17 | 1,490 | 1,490 | 1,450 | 1,465 | 147,000 | 1,465 |
| 2000-03-16 | 1,385 | 1,438 | 1,385 | 1,430 | 226,000 | 1,430 |
| 2000-03-15 | 1,415 | 1,415 | 1,360 | 1,365 | 367,000 | 1,365 |
| 2000-03-14 | 1,436 | 1,450 | 1,421 | 1,435 | 241,000 | 1,435 |
| 2000-03-13 | 1,430 | 1,440 | 1,406 | 1,432 | 181,000 | 1,432 |
| 2000-03-10 | 1,380 | 1,394 | 1,380 | 1,394 | 433,000 | 1,394 |
| 2000-03-09 | 1,360 | 1,369 | 1,341 | 1,360 | 184,000 | 1,360 |
| 2000-03-08 | 1,360 | 1,360 | 1,330 | 1,340 | 199,000 | 1,340 |
| 2000-03-07 | 1,381 | 1,391 | 1,337 | 1,362 | 224,000 | 1,362 |
| 2000-03-06 | 1,415 | 1,424 | 1,380 | 1,380 | 264,000 | 1,380 |
| 2000-03-03 | 1,455 | 1,455 | 1,423 | 1,435 | 143,000 | 1,435 |
| 2000-03-02 | 1,448 | 1,448 | 1,440 | 1,441 | 90,000 | 1,441 |
| 2000-03-01 | 1,451 | 1,461 | 1,380 | 1,434 | 149,000 | 1,434 |
| 2000-02-29 | 1,477 | 1,480 | 1,450 | 1,450 | 91,000 | 1,450 |
| 2000-02-28 | 1,497 | 1,507 | 1,474 | 1,477 | 78,000 | 1,477 |
| 2000-02-25 | 1,501 | 1,501 | 1,470 | 1,497 | 68,000 | 1,497 |
| 2000-02-24 | 1,539 | 1,539 | 1,501 | 1,501 | 43,000 | 1,501 |
| 2000-02-23 | 1,474 | 1,489 | 1,464 | 1,489 | 122,000 | 1,489 |
| 2000-02-22 | 1,460 | 1,495 | 1,460 | 1,464 | 117,000 | 1,464 |
| 2000-02-21 | 1,617 | 1,618 | 1,460 | 1,460 | 143,000 | 1,460 |
| 2000-02-18 | 1,640 | 1,640 | 1,521 | 1,618 | 142,000 | 1,618 |
| 2000-02-17 | 1,540 | 1,639 | 1,540 | 1,610 | 261,000 | 1,610 |
| 2000-02-16 | 1,520 | 1,520 | 1,451 | 1,500 | 223,000 | 1,500 |
| 2000-02-15 | 1,595 | 1,610 | 1,517 | 1,520 | 124,000 | 1,520 |
| 2000-02-14 | 1,575 | 1,589 | 1,555 | 1,585 | 154,000 | 1,585 |
| 2000-02-10 | 1,576 | 1,600 | 1,550 | 1,575 | 159,000 | 1,575 |
| 2000-02-09 | 1,665 | 1,665 | 1,575 | 1,575 | 109,000 | 1,575 |
| 2000-02-08 | 1,661 | 1,669 | 1,603 | 1,635 | 65,000 | 1,635 |
| 2000-02-07 | 1,680 | 1,699 | 1,650 | 1,661 | 84,000 | 1,661 |
| 2000-02-04 | 1,650 | 1,650 | 1,597 | 1,598 | 162,000 | 1,598 |
| 2000-02-03 | 1,580 | 1,639 | 1,580 | 1,620 | 90,000 | 1,620 |
| 2000-02-02 | 1,670 | 1,720 | 1,650 | 1,650 | 98,000 | 1,650 |
| 2000-02-01 | 1,649 | 1,680 | 1,630 | 1,670 | 179,000 | 1,670 |
| 2000-01-31 | 1,610 | 1,650 | 1,610 | 1,630 | 138,000 | 1,630 |
| 2000-01-28 | 1,640 | 1,700 | 1,640 | 1,650 | 124,000 | 1,650 |
| 2000-01-27 | 1,622 | 1,715 | 1,622 | 1,670 | 185,000 | 1,670 |
| 2000-01-26 | 1,700 | 1,720 | 1,621 | 1,622 | 105,000 | 1,622 |
| 2000-01-25 | 1,700 | 1,725 | 1,700 | 1,715 | 165,000 | 1,715 |
| 2000-01-24 | 1,648 | 1,719 | 1,641 | 1,719 | 107,000 | 1,719 |
| 2000-01-21 | 1,621 | 1,621 | 1,610 | 1,618 | 57,000 | 1,618 |
| 2000-01-20 | 1,668 | 1,680 | 1,615 | 1,615 | 48,000 | 1,615 |
| 2000-01-19 | 1,665 | 1,671 | 1,631 | 1,670 | 38,000 | 1,670 |
| 2000-01-18 | 1,700 | 1,700 | 1,672 | 1,672 | 177,000 | 1,672 |
| 2000-01-17 | 1,725 | 1,725 | 1,645 | 1,660 | 174,000 | 1,660 |
| 2000-01-14 | 1,705 | 1,705 | 1,610 | 1,635 | 175,000 | 1,635 |
| 2000-01-13 | 1,695 | 1,740 | 1,691 | 1,740 | 178,000 | 1,740 |
| 2000-01-12 | 1,685 | 1,700 | 1,674 | 1,676 | 174,000 | 1,676 |
| 2000-01-11 | 1,695 | 1,719 | 1,695 | 1,705 | 133,000 | 1,705 |
| 2000-01-07 | 1,640 | 1,665 | 1,635 | 1,645 | 218,000 | 1,645 |
| 2000-01-06 | 1,753 | 1,753 | 1,643 | 1,670 | 176,000 | 1,670 |
| 2000-01-05 | 1,645 | 1,677 | 1,626 | 1,669 | 275,000 | 1,669 |
| 2000-01-04 | 1,610 | 1,657 | 1,599 | 1,625 | 50,000 | 1,625 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
