8154 加賀電子(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 | 1,320 | 1,320 | 1,290 | 1,315 | 35,000 | 1,195.45 |
| 2000-12-28 | 1,331 | 1,331 | 1,315 | 1,320 | 33,000 | 1,200 |
| 2000-12-27 | 1,355 | 1,355 | 1,320 | 1,330 | 27,000 | 1,209.09 |
| 2000-12-26 | 1,430 | 1,430 | 1,340 | 1,355 | 32,000 | 1,231.82 |
| 2000-12-25 | 1,400 | 1,410 | 1,363 | 1,410 | 36,000 | 1,281.82 |
| 2000-12-22 | 1,340 | 1,358 | 1,315 | 1,358 | 60,000 | 1,234.55 |
| 2000-12-21 | 1,300 | 1,300 | 1,251 | 1,280 | 106,000 | 1,163.64 |
| 2000-12-20 | 1,322 | 1,322 | 1,260 | 1,305 | 53,000 | 1,186.36 |
| 2000-12-19 | 1,375 | 1,382 | 1,320 | 1,321 | 25,000 | 1,200.91 |
| 2000-12-18 | 1,399 | 1,400 | 1,360 | 1,400 | 32,000 | 1,272.73 |
| 2000-12-15 | 1,419 | 1,460 | 1,419 | 1,429 | 62,000 | 1,299.09 |
| 2000-12-14 | 1,445 | 1,460 | 1,420 | 1,420 | 115,000 | 1,290.91 |
| 2000-12-13 | 1,420 | 1,479 | 1,405 | 1,465 | 183,000 | 1,331.82 |
| 2000-12-12 | 1,360 | 1,369 | 1,330 | 1,330 | 27,000 | 1,209.09 |
| 2000-12-11 | 1,371 | 1,390 | 1,300 | 1,340 | 26,000 | 1,218.18 |
| 2000-12-08 | 1,352 | 1,362 | 1,352 | 1,362 | 27,000 | 1,238.18 |
| 2000-12-07 | 1,385 | 1,385 | 1,332 | 1,332 | 18,000 | 1,210.91 |
| 2000-12-06 | 1,402 | 1,415 | 1,385 | 1,387 | 32,000 | 1,260.91 |
| 2000-12-05 | 1,397 | 1,397 | 1,380 | 1,382 | 13,000 | 1,256.36 |
| 2000-12-04 | 1,385 | 1,400 | 1,360 | 1,398 | 21,000 | 1,270.91 |
| 2000-12-01 | 1,329 | 1,390 | 1,329 | 1,389 | 75,000 | 1,262.73 |
| 2000-11-30 | 1,340 | 1,340 | 1,311 | 1,340 | 19,000 | 1,218.18 |
| 2000-11-29 | 1,359 | 1,359 | 1,343 | 1,343 | 4,000 | 1,220.91 |
| 2000-11-28 | 1,410 | 1,410 | 1,379 | 1,379 | 27,000 | 1,253.64 |
| 2000-11-27 | 1,330 | 1,380 | 1,330 | 1,360 | 17,000 | 1,236.36 |
| 2000-11-24 | 1,300 | 1,330 | 1,300 | 1,303 | 45,000 | 1,184.55 |
| 2000-11-22 | 1,335 | 1,340 | 1,311 | 1,340 | 21,000 | 1,218.18 |
| 2000-11-21 | 1,330 | 1,345 | 1,310 | 1,310 | 55,000 | 1,190.91 |
| 2000-11-20 | 1,354 | 1,364 | 1,347 | 1,347 | 19,000 | 1,224.55 |
| 2000-11-17 | 1,361 | 1,361 | 1,350 | 1,359 | 21,000 | 1,235.45 |
| 2000-11-16 | 1,391 | 1,391 | 1,380 | 1,380 | 14,000 | 1,254.55 |
| 2000-11-15 | 1,449 | 1,449 | 1,411 | 1,411 | 29,000 | 1,282.73 |
| 2000-11-14 | 1,362 | 1,430 | 1,361 | 1,400 | 80,000 | 1,272.73 |
| 2000-11-13 | 1,340 | 1,399 | 1,340 | 1,359 | 39,000 | 1,235.45 |
| 2000-11-10 | 1,399 | 1,405 | 1,370 | 1,400 | 23,000 | 1,272.73 |
| 2000-11-09 | 1,444 | 1,445 | 1,400 | 1,400 | 24,000 | 1,272.73 |
| 2000-11-08 | 1,455 | 1,455 | 1,410 | 1,453 | 52,000 | 1,320.91 |
| 2000-11-07 | 1,464 | 1,465 | 1,450 | 1,465 | 43,000 | 1,331.82 |
| 2000-11-06 | 1,400 | 1,450 | 1,400 | 1,450 | 34,000 | 1,318.18 |
| 2000-11-02 | 1,400 | 1,400 | 1,375 | 1,400 | 29,000 | 1,272.73 |
| 2000-11-01 | 1,390 | 1,400 | 1,370 | 1,398 | 37,000 | 1,270.91 |
| 2000-10-31 | 1,400 | 1,400 | 1,340 | 1,341 | 45,000 | 1,219.09 |
| 2000-10-30 | 1,361 | 1,389 | 1,343 | 1,353 | 56,000 | 1,230 |
| 2000-10-27 | 1,390 | 1,390 | 1,340 | 1,351 | 85,000 | 1,228.18 |
| 2000-10-26 | 1,280 | 1,283 | 1,241 | 1,270 | 45,000 | 1,154.55 |
| 2000-10-25 | 1,327 | 1,327 | 1,300 | 1,308 | 33,000 | 1,189.09 |
| 2000-10-24 | 1,302 | 1,302 | 1,301 | 1,302 | 5,000 | 1,183.64 |
| 2000-10-23 | 1,332 | 1,332 | 1,300 | 1,300 | 9,000 | 1,181.82 |
| 2000-10-20 | 1,346 | 1,346 | 1,285 | 1,285 | 38,000 | 1,168.18 |
| 2000-10-19 | 1,225 | 1,251 | 1,225 | 1,226 | 64,000 | 1,114.55 |
| 2000-10-18 | 1,299 | 1,299 | 1,250 | 1,265 | 33,000 | 1,150 |
| 2000-10-17 | 1,320 | 1,320 | 1,281 | 1,310 | 14,000 | 1,190.91 |
| 2000-10-16 | 1,352 | 1,380 | 1,305 | 1,305 | 60,000 | 1,186.36 |
| 2000-10-13 | 1,275 | 1,275 | 1,250 | 1,272 | 43,000 | 1,156.36 |
| 2000-10-12 | 1,300 | 1,320 | 1,290 | 1,295 | 58,000 | 1,177.27 |
| 2000-10-11 | 1,332 | 1,332 | 1,312 | 1,315 | 34,000 | 1,195.45 |
| 2000-10-10 | 1,363 | 1,364 | 1,350 | 1,360 | 23,000 | 1,236.36 |
| 2000-10-06 | 1,381 | 1,389 | 1,360 | 1,363 | 27,000 | 1,239.09 |
| 2000-10-05 | 1,398 | 1,400 | 1,390 | 1,400 | 42,000 | 1,272.73 |
| 2000-10-04 | 1,399 | 1,400 | 1,385 | 1,390 | 34,000 | 1,263.64 |
| 2000-10-03 | 1,396 | 1,420 | 1,392 | 1,400 | 29,000 | 1,272.73 |
| 2000-10-02 | 1,380 | 1,410 | 1,380 | 1,390 | 56,000 | 1,263.64 |
| 2000-09-29 | 1,460 | 1,470 | 1,440 | 1,450 | 35,000 | 1,318.18 |
| 2000-09-28 | 1,470 | 1,470 | 1,450 | 1,451 | 27,000 | 1,319.09 |
| 2000-09-27 | 1,469 | 1,470 | 1,455 | 1,470 | 22,000 | 1,336.36 |
| 2000-09-26 | 1,465 | 1,472 | 1,460 | 1,472 | 27,000 | 1,338.18 |
| 2000-09-25 | 1,451 | 1,510 | 1,451 | 1,460 | 31,000 | 1,327.27 |
| 2000-09-22 | 1,499 | 1,499 | 1,466 | 1,466 | 30,000 | 1,332.73 |
| 2000-09-21 | 1,509 | 1,510 | 1,491 | 1,510 | 35,000 | 1,372.73 |
| 2000-09-20 | 1,502 | 1,519 | 1,460 | 1,510 | 82,000 | 1,372.73 |
| 2000-09-19 | 1,460 | 1,496 | 1,450 | 1,496 | 41,000 | 1,360 |
| 2000-09-18 | 1,500 | 1,523 | 1,460 | 1,470 | 41,000 | 1,336.36 |
| 2000-09-14 | 1,518 | 1,538 | 1,501 | 1,501 | 73,000 | 1,364.55 |
| 2000-09-13 | 1,541 | 1,550 | 1,500 | 1,517 | 254,000 | 1,379.09 |
| 2000-09-12 | 1,500 | 1,500 | 1,470 | 1,471 | 45,000 | 1,337.27 |
| 2000-09-11 | 1,531 | 1,550 | 1,490 | 1,500 | 46,000 | 1,363.64 |
| 2000-09-08 | 1,600 | 1,600 | 1,551 | 1,561 | 115,000 | 1,419.09 |
| 2000-09-07 | 1,530 | 1,590 | 1,520 | 1,580 | 143,000 | 1,436.36 |
| 2000-09-06 | 1,610 | 1,640 | 1,560 | 1,560 | 663,000 | 1,418.18 |
| 2000-09-05 | 1,445 | 1,630 | 1,445 | 1,605 | 1,076,000 | 1,459.09 |
| 2000-09-04 | 1,495 | 1,495 | 1,485 | 1,485 | 23,000 | 1,350 |
| 2000-09-01 | 1,450 | 1,499 | 1,440 | 1,488 | 72,000 | 1,352.73 |
| 2000-08-31 | 1,470 | 1,470 | 1,451 | 1,451 | 20,000 | 1,319.09 |
| 2000-08-30 | 1,520 | 1,520 | 1,480 | 1,480 | 46,000 | 1,345.45 |
| 2000-08-29 | 1,507 | 1,525 | 1,500 | 1,520 | 83,000 | 1,381.82 |
| 2000-08-28 | 1,461 | 1,507 | 1,461 | 1,500 | 39,000 | 1,363.64 |
| 2000-08-25 | 1,463 | 1,490 | 1,462 | 1,480 | 59,000 | 1,345.45 |
| 2000-08-24 | 1,460 | 1,469 | 1,452 | 1,460 | 29,000 | 1,327.27 |
| 2000-08-23 | 1,466 | 1,490 | 1,451 | 1,471 | 43,000 | 1,337.27 |
| 2000-08-22 | 1,471 | 1,479 | 1,465 | 1,465 | 24,000 | 1,331.82 |
| 2000-08-21 | 1,499 | 1,499 | 1,461 | 1,461 | 36,000 | 1,328.18 |
| 2000-08-18 | 1,500 | 1,511 | 1,485 | 1,490 | 56,000 | 1,354.55 |
| 2000-08-17 | 1,550 | 1,550 | 1,508 | 1,510 | 141,000 | 1,372.73 |
| 2000-08-16 | 1,473 | 1,538 | 1,461 | 1,538 | 204,000 | 1,398.18 |
| 2000-08-15 | 1,483 | 1,490 | 1,460 | 1,470 | 50,000 | 1,336.36 |
| 2000-08-14 | 1,490 | 1,520 | 1,470 | 1,470 | 106,000 | 1,336.36 |
| 2000-08-11 | 1,440 | 1,500 | 1,440 | 1,488 | 117,000 | 1,352.73 |
| 2000-08-10 | 1,420 | 1,430 | 1,405 | 1,429 | 84,000 | 1,299.09 |
| 2000-08-09 | 1,381 | 1,410 | 1,381 | 1,410 | 57,000 | 1,281.82 |
| 2000-08-08 | 1,350 | 1,370 | 1,342 | 1,370 | 26,000 | 1,245.45 |
| 2000-08-07 | 1,300 | 1,349 | 1,300 | 1,340 | 20,000 | 1,218.18 |
| 2000-08-04 | 1,320 | 1,320 | 1,300 | 1,300 | 14,000 | 1,181.82 |
| 2000-08-03 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 1,181.82 |
| 2000-08-02 | 1,370 | 1,370 | 1,320 | 1,320 | 17,000 | 1,200 |
| 2000-08-01 | 1,350 | 1,350 | 1,300 | 1,340 | 33,000 | 1,218.18 |
| 2000-07-31 | 1,249 | 1,350 | 1,190 | 1,350 | 45,000 | 1,227.27 |
| 2000-07-28 | 1,368 | 1,368 | 1,300 | 1,300 | 56,000 | 1,181.82 |
| 2000-07-27 | 1,358 | 1,370 | 1,330 | 1,369 | 37,000 | 1,244.55 |
| 2000-07-26 | 1,340 | 1,360 | 1,340 | 1,358 | 24,000 | 1,234.55 |
| 2000-07-25 | 1,379 | 1,379 | 1,316 | 1,340 | 46,000 | 1,218.18 |
| 2000-07-24 | 1,430 | 1,430 | 1,380 | 1,381 | 37,000 | 1,255.45 |
| 2000-07-21 | 1,438 | 1,448 | 1,410 | 1,410 | 18,000 | 1,281.82 |
| 2000-07-19 | 1,390 | 1,415 | 1,360 | 1,398 | 62,000 | 1,270.91 |
| 2000-07-18 | 1,470 | 1,470 | 1,413 | 1,440 | 43,000 | 1,309.09 |
| 2000-07-17 | 1,480 | 1,480 | 1,470 | 1,480 | 33,000 | 1,345.45 |
| 2000-07-14 | 1,499 | 1,520 | 1,451 | 1,485 | 51,000 | 1,350 |
| 2000-07-13 | 1,550 | 1,550 | 1,500 | 1,500 | 41,000 | 1,363.64 |
| 2000-07-12 | 1,564 | 1,567 | 1,530 | 1,549 | 36,000 | 1,408.18 |
| 2000-07-11 | 1,550 | 1,561 | 1,526 | 1,540 | 77,000 | 1,400 |
| 2000-07-10 | 1,531 | 1,539 | 1,510 | 1,530 | 40,000 | 1,390.91 |
| 2000-07-07 | 1,546 | 1,546 | 1,525 | 1,536 | 49,000 | 1,396.36 |
| 2000-07-06 | 1,490 | 1,530 | 1,490 | 1,509 | 44,000 | 1,371.82 |
| 2000-07-05 | 1,574 | 1,574 | 1,490 | 1,564 | 87,000 | 1,421.82 |
| 2000-07-04 | 1,570 | 1,590 | 1,530 | 1,579 | 219,000 | 1,435.45 |
| 2000-07-03 | 1,519 | 1,540 | 1,502 | 1,540 | 117,000 | 1,400 |
| 2000-06-30 | 1,475 | 1,475 | 1,460 | 1,475 | 73,000 | 1,340.91 |
| 2000-06-29 | 1,435 | 1,481 | 1,435 | 1,465 | 95,000 | 1,331.82 |
| 2000-06-28 | 1,422 | 1,470 | 1,422 | 1,441 | 42,000 | 1,310 |
| 2000-06-27 | 1,444 | 1,450 | 1,420 | 1,430 | 59,000 | 1,300 |
| 2000-06-26 | 1,410 | 1,450 | 1,410 | 1,444 | 42,000 | 1,312.73 |
| 2000-06-23 | 1,460 | 1,460 | 1,450 | 1,450 | 68,000 | 1,318.18 |
| 2000-06-22 | 1,500 | 1,500 | 1,472 | 1,473 | 52,000 | 1,339.09 |
| 2000-06-21 | 1,481 | 1,499 | 1,480 | 1,490 | 42,000 | 1,354.55 |
| 2000-06-20 | 1,500 | 1,500 | 1,470 | 1,480 | 33,000 | 1,345.45 |
| 2000-06-19 | 1,436 | 1,455 | 1,436 | 1,455 | 28,000 | 1,322.73 |
| 2000-06-16 | 1,480 | 1,480 | 1,453 | 1,456 | 163,000 | 1,323.64 |
| 2000-06-15 | 1,480 | 1,500 | 1,455 | 1,490 | 42,000 | 1,354.55 |
| 2000-06-14 | 1,530 | 1,530 | 1,490 | 1,512 | 106,000 | 1,374.55 |
| 2000-06-13 | 1,538 | 1,538 | 1,490 | 1,529 | 248,000 | 1,390 |
| 2000-06-12 | 1,499 | 1,560 | 1,495 | 1,540 | 412,000 | 1,400 |
| 2000-06-09 | 1,450 | 1,482 | 1,448 | 1,479 | 288,000 | 1,344.55 |
| 2000-06-08 | 1,400 | 1,448 | 1,400 | 1,435 | 203,000 | 1,304.55 |
| 2000-06-07 | 1,389 | 1,392 | 1,380 | 1,390 | 35,000 | 1,263.64 |
| 2000-06-06 | 1,395 | 1,410 | 1,386 | 1,390 | 43,000 | 1,263.64 |
| 2000-06-05 | 1,360 | 1,400 | 1,360 | 1,390 | 76,000 | 1,263.64 |
| 2000-06-02 | 1,355 | 1,360 | 1,340 | 1,340 | 31,000 | 1,218.18 |
| 2000-06-01 | 1,329 | 1,350 | 1,329 | 1,350 | 29,000 | 1,227.27 |
| 2000-05-31 | 1,350 | 1,368 | 1,329 | 1,345 | 37,000 | 1,222.73 |
| 2000-05-30 | 1,310 | 1,340 | 1,305 | 1,320 | 17,000 | 1,200 |
| 2000-05-29 | 1,325 | 1,325 | 1,290 | 1,325 | 10,000 | 1,204.55 |
| 2000-05-26 | 1,300 | 1,300 | 1,270 | 1,285 | 18,000 | 1,168.18 |
| 2000-05-25 | 1,340 | 1,340 | 1,295 | 1,320 | 39,000 | 1,200 |
| 2000-05-24 | 1,280 | 1,300 | 1,250 | 1,295 | 31,000 | 1,177.27 |
| 2000-05-23 | 1,340 | 1,340 | 1,310 | 1,320 | 60,000 | 1,200 |
| 2000-05-22 | 1,279 | 1,300 | 1,230 | 1,260 | 41,000 | 1,145.45 |
| 2000-05-19 | 1,309 | 1,340 | 1,300 | 1,300 | 17,000 | 1,181.82 |
| 2000-05-18 | 1,302 | 1,310 | 1,302 | 1,309 | 25,000 | 1,190 |
| 2000-05-17 | 1,350 | 1,367 | 1,322 | 1,322 | 38,000 | 1,201.82 |
| 2000-05-16 | 1,300 | 1,380 | 1,300 | 1,350 | 40,000 | 1,227.27 |
| 2000-05-15 | 1,350 | 1,370 | 1,280 | 1,318 | 31,000 | 1,198.18 |
| 2000-05-12 | 1,370 | 1,390 | 1,370 | 1,370 | 39,000 | 1,245.45 |
| 2000-05-11 | 1,351 | 1,351 | 1,300 | 1,300 | 22,000 | 1,181.82 |
| 2000-05-10 | 1,370 | 1,395 | 1,362 | 1,395 | 17,000 | 1,268.18 |
| 2000-05-09 | 1,431 | 1,431 | 1,360 | 1,395 | 28,000 | 1,268.18 |
| 2000-05-08 | 1,455 | 1,455 | 1,430 | 1,430 | 62,000 | 1,300 |
| 2000-05-02 | 1,400 | 1,430 | 1,400 | 1,415 | 152,000 | 1,286.36 |
| 2000-05-01 | 1,370 | 1,383 | 1,361 | 1,380 | 63,000 | 1,254.55 |
| 2000-04-28 | 1,370 | 1,385 | 1,330 | 1,330 | 166,000 | 1,209.09 |
| 2000-04-27 | 1,293 | 1,325 | 1,290 | 1,290 | 104,000 | 1,172.73 |
| 2000-04-26 | 1,251 | 1,310 | 1,240 | 1,299 | 79,000 | 1,180.91 |
| 2000-04-25 | 1,250 | 1,260 | 1,240 | 1,250 | 7,000 | 1,136.36 |
| 2000-04-24 | 1,301 | 1,301 | 1,250 | 1,250 | 30,000 | 1,136.36 |
| 2000-04-21 | 1,231 | 1,250 | 1,221 | 1,221 | 18,000 | 1,110 |
| 2000-04-20 | 1,212 | 1,260 | 1,201 | 1,221 | 22,000 | 1,110 |
| 2000-04-19 | 1,250 | 1,260 | 1,230 | 1,240 | 19,000 | 1,127.27 |
| 2000-04-18 | 1,200 | 1,225 | 1,150 | 1,200 | 48,000 | 1,090.91 |
| 2000-04-17 | 1,152 | 1,220 | 1,130 | 1,160 | 61,000 | 1,054.55 |
| 2000-04-14 | 1,310 | 1,310 | 1,272 | 1,272 | 49,000 | 1,156.36 |
| 2000-04-13 | 1,331 | 1,331 | 1,250 | 1,270 | 49,000 | 1,154.55 |
| 2000-04-12 | 1,299 | 1,335 | 1,299 | 1,326 | 58,000 | 1,205.45 |
| 2000-04-11 | 1,270 | 1,280 | 1,270 | 1,279 | 25,000 | 1,162.73 |
| 2000-04-10 | 1,246 | 1,270 | 1,242 | 1,270 | 40,000 | 1,154.55 |
| 2000-04-07 | 1,212 | 1,220 | 1,200 | 1,206 | 28,000 | 1,096.36 |
| 2000-04-06 | 1,210 | 1,230 | 1,205 | 1,206 | 33,000 | 1,096.36 |
| 2000-04-05 | 1,220 | 1,240 | 1,210 | 1,211 | 32,000 | 1,100.91 |
| 2000-04-04 | 1,241 | 1,259 | 1,235 | 1,259 | 35,000 | 1,144.55 |
| 2000-04-03 | 1,259 | 1,299 | 1,250 | 1,261 | 39,000 | 1,146.36 |
| 2000-03-31 | 1,292 | 1,292 | 1,260 | 1,285 | 30,000 | 1,168.18 |
| 2000-03-30 | 1,285 | 1,310 | 1,285 | 1,299 | 19,000 | 1,180.91 |
| 2000-03-29 | 1,300 | 1,300 | 1,280 | 1,285 | 26,000 | 1,168.18 |
| 2000-03-28 | 1,303 | 1,303 | 1,291 | 1,300 | 29,000 | 1,181.82 |
| 2000-03-27 | 1,330 | 1,337 | 1,290 | 1,290 | 21,000 | 1,172.73 |
| 2000-03-24 | 1,280 | 1,326 | 1,265 | 1,310 | 20,000 | 1,190.91 |
| 2000-03-23 | 1,290 | 1,294 | 1,260 | 1,280 | 41,000 | 1,163.64 |
| 2000-03-22 | 1,301 | 1,310 | 1,291 | 1,300 | 18,000 | 1,181.82 |
| 2000-03-21 | 1,300 | 1,338 | 1,285 | 1,290 | 25,000 | 1,172.73 |
| 2000-03-17 | 1,320 | 1,329 | 1,280 | 1,309 | 43,000 | 1,190 |
| 2000-03-16 | 1,290 | 1,290 | 1,222 | 1,260 | 33,000 | 1,145.45 |
| 2000-03-15 | 1,230 | 1,250 | 1,211 | 1,230 | 20,000 | 1,118.18 |
| 2000-03-14 | 1,214 | 1,250 | 1,210 | 1,230 | 52,000 | 1,118.18 |
| 2000-03-13 | 1,262 | 1,280 | 1,190 | 1,254 | 105,000 | 1,140 |
| 2000-03-10 | 1,400 | 1,400 | 1,301 | 1,301 | 69,000 | 1,182.73 |
| 2000-03-09 | 1,390 | 1,399 | 1,370 | 1,385 | 61,000 | 1,259.09 |
| 2000-03-08 | 1,390 | 1,390 | 1,370 | 1,387 | 48,000 | 1,260.91 |
| 2000-03-07 | 1,399 | 1,400 | 1,380 | 1,400 | 60,000 | 1,272.73 |
| 2000-03-06 | 1,450 | 1,450 | 1,356 | 1,369 | 84,000 | 1,244.55 |
| 2000-03-03 | 1,370 | 1,405 | 1,355 | 1,400 | 94,000 | 1,272.73 |
| 2000-03-02 | 1,369 | 1,369 | 1,333 | 1,334 | 33,000 | 1,212.73 |
| 2000-03-01 | 1,340 | 1,370 | 1,340 | 1,350 | 21,000 | 1,227.27 |
| 2000-02-29 | 1,341 | 1,352 | 1,320 | 1,352 | 21,000 | 1,229.09 |
| 2000-02-28 | 1,365 | 1,365 | 1,310 | 1,331 | 18,000 | 1,210 |
| 2000-02-25 | 1,367 | 1,367 | 1,301 | 1,305 | 25,000 | 1,186.36 |
| 2000-02-24 | 1,280 | 1,380 | 1,280 | 1,367 | 26,000 | 1,242.73 |
| 2000-02-23 | 1,288 | 1,300 | 1,250 | 1,280 | 33,000 | 1,163.64 |
| 2000-02-22 | 1,320 | 1,320 | 1,270 | 1,291 | 16,000 | 1,173.64 |
| 2000-02-21 | 1,370 | 1,410 | 1,330 | 1,330 | 38,000 | 1,209.09 |
| 2000-02-18 | 1,254 | 1,363 | 1,253 | 1,363 | 91,000 | 1,239.09 |
| 2000-02-17 | 1,250 | 1,262 | 1,230 | 1,241 | 49,000 | 1,128.18 |
| 2000-02-16 | 1,293 | 1,293 | 1,250 | 1,250 | 77,000 | 1,136.36 |
| 2000-02-15 | 1,340 | 1,340 | 1,230 | 1,273 | 58,000 | 1,157.27 |
| 2000-02-14 | 1,360 | 1,360 | 1,320 | 1,346 | 46,000 | 1,223.64 |
| 2000-02-10 | 1,386 | 1,395 | 1,355 | 1,364 | 37,000 | 1,240 |
| 2000-02-09 | 1,400 | 1,400 | 1,391 | 1,391 | 28,000 | 1,264.55 |
| 2000-02-08 | 1,430 | 1,430 | 1,387 | 1,390 | 24,000 | 1,263.64 |
| 2000-02-07 | 1,391 | 1,460 | 1,391 | 1,435 | 33,000 | 1,304.55 |
| 2000-02-04 | 1,430 | 1,450 | 1,385 | 1,390 | 26,000 | 1,263.64 |
| 2000-02-03 | 1,436 | 1,470 | 1,426 | 1,426 | 21,000 | 1,296.36 |
| 2000-02-02 | 1,480 | 1,480 | 1,416 | 1,430 | 35,000 | 1,300 |
| 2000-02-01 | 1,495 | 1,495 | 1,430 | 1,446 | 27,000 | 1,314.55 |
| 2000-01-31 | 1,426 | 1,499 | 1,426 | 1,481 | 58,000 | 1,346.36 |
| 2000-01-28 | 1,450 | 1,520 | 1,450 | 1,486 | 77,000 | 1,350.91 |
| 2000-01-27 | 1,391 | 1,430 | 1,391 | 1,430 | 28,000 | 1,300 |
| 2000-01-26 | 1,390 | 1,400 | 1,361 | 1,371 | 32,000 | 1,246.36 |
| 2000-01-25 | 1,379 | 1,420 | 1,350 | 1,390 | 18,000 | 1,263.64 |
| 2000-01-24 | 1,381 | 1,400 | 1,380 | 1,400 | 30,000 | 1,272.73 |
| 2000-01-21 | 1,399 | 1,399 | 1,360 | 1,365 | 10,000 | 1,240.91 |
| 2000-01-20 | 1,356 | 1,420 | 1,356 | 1,419 | 24,000 | 1,290 |
| 2000-01-19 | 1,350 | 1,370 | 1,325 | 1,350 | 51,000 | 1,227.27 |
| 2000-01-18 | 1,432 | 1,432 | 1,385 | 1,385 | 33,000 | 1,259.09 |
| 2000-01-17 | 1,411 | 1,450 | 1,411 | 1,432 | 21,000 | 1,301.82 |
| 2000-01-14 | 1,451 | 1,490 | 1,401 | 1,407 | 33,000 | 1,279.09 |
| 2000-01-13 | 1,450 | 1,470 | 1,450 | 1,450 | 38,000 | 1,318.18 |
| 2000-01-12 | 1,500 | 1,530 | 1,480 | 1,500 | 38,000 | 1,363.64 |
| 2000-01-11 | 1,600 | 1,600 | 1,530 | 1,560 | 89,000 | 1,418.18 |
| 2000-01-07 | 1,329 | 1,400 | 1,295 | 1,400 | 80,000 | 1,272.73 |
| 2000-01-06 | 1,540 | 1,545 | 1,409 | 1,409 | 74,000 | 1,280.91 |
| 2000-01-05 | 1,430 | 1,540 | 1,410 | 1,535 | 105,000 | 1,395.45 |
| 2000-01-04 | 1,749 | 1,750 | 1,600 | 1,650 | 154,000 | 1,500 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
