8155 三益半導体工業(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 | 1,010 | 1,021 | 990 | 992 | 39,200 | 992 |
| 2000-12-28 | 1,070 | 1,070 | 1,000 | 1,020 | 34,600 | 1,020 |
| 2000-12-27 | 1,119 | 1,119 | 1,075 | 1,075 | 32,300 | 1,075 |
| 2000-12-26 | 1,144 | 1,144 | 1,120 | 1,120 | 11,900 | 1,120 |
| 2000-12-25 | 1,145 | 1,145 | 1,119 | 1,124 | 12,800 | 1,124 |
| 2000-12-22 | 1,140 | 1,150 | 1,083 | 1,085 | 42,400 | 1,085 |
| 2000-12-21 | 1,155 | 1,155 | 1,100 | 1,120 | 35,900 | 1,120 |
| 2000-12-20 | 1,200 | 1,219 | 1,180 | 1,200 | 19,600 | 1,200 |
| 2000-12-19 | 1,275 | 1,275 | 1,210 | 1,225 | 25,300 | 1,225 |
| 2000-12-18 | 1,251 | 1,285 | 1,251 | 1,255 | 12,800 | 1,255 |
| 2000-12-15 | 1,271 | 1,310 | 1,250 | 1,300 | 30,100 | 1,300 |
| 2000-12-14 | 1,270 | 1,270 | 1,250 | 1,251 | 9,100 | 1,251 |
| 2000-12-13 | 1,260 | 1,280 | 1,250 | 1,251 | 36,800 | 1,251 |
| 2000-12-12 | 1,290 | 1,320 | 1,252 | 1,256 | 48,500 | 1,256 |
| 2000-12-11 | 1,300 | 1,320 | 1,270 | 1,270 | 36,600 | 1,270 |
| 2000-12-08 | 1,325 | 1,325 | 1,275 | 1,300 | 61,700 | 1,300 |
| 2000-12-07 | 1,370 | 1,370 | 1,350 | 1,365 | 19,600 | 1,365 |
| 2000-12-06 | 1,390 | 1,390 | 1,370 | 1,370 | 7,900 | 1,370 |
| 2000-12-05 | 1,363 | 1,400 | 1,363 | 1,398 | 23,300 | 1,398 |
| 2000-12-04 | 1,382 | 1,387 | 1,360 | 1,361 | 5,800 | 1,361 |
| 2000-12-01 | 1,360 | 1,398 | 1,360 | 1,380 | 10,600 | 1,380 |
| 2000-11-30 | 1,400 | 1,400 | 1,360 | 1,399 | 8,600 | 1,399 |
| 2000-11-29 | 1,380 | 1,400 | 1,371 | 1,400 | 16,100 | 1,400 |
| 2000-11-28 | 1,400 | 1,410 | 1,380 | 1,380 | 10,600 | 1,380 |
| 2000-11-27 | 1,400 | 1,400 | 1,382 | 1,400 | 5,400 | 1,400 |
| 2000-11-24 | 1,369 | 1,400 | 1,360 | 1,370 | 5,700 | 1,370 |
| 2000-11-22 | 1,430 | 1,430 | 1,400 | 1,420 | 17,500 | 1,420 |
| 2000-11-21 | 1,372 | 1,381 | 1,361 | 1,372 | 9,300 | 1,372 |
| 2000-11-20 | 1,378 | 1,399 | 1,370 | 1,399 | 1,400 | 1,399 |
| 2000-11-17 | 1,380 | 1,399 | 1,360 | 1,380 | 18,200 | 1,380 |
| 2000-11-16 | 1,400 | 1,411 | 1,381 | 1,382 | 5,300 | 1,382 |
| 2000-11-15 | 1,420 | 1,450 | 1,400 | 1,440 | 12,000 | 1,440 |
| 2000-11-14 | 1,362 | 1,400 | 1,362 | 1,400 | 21,200 | 1,400 |
| 2000-11-13 | 1,405 | 1,419 | 1,360 | 1,400 | 19,600 | 1,400 |
| 2000-11-10 | 1,451 | 1,451 | 1,421 | 1,422 | 17,900 | 1,422 |
| 2000-11-09 | 1,510 | 1,510 | 1,450 | 1,460 | 19,400 | 1,460 |
| 2000-11-08 | 1,500 | 1,531 | 1,490 | 1,515 | 14,800 | 1,515 |
| 2000-11-07 | 1,475 | 1,504 | 1,475 | 1,490 | 22,300 | 1,490 |
| 2000-11-06 | 1,438 | 1,475 | 1,435 | 1,475 | 11,100 | 1,475 |
| 2000-11-02 | 1,461 | 1,461 | 1,438 | 1,438 | 10,300 | 1,438 |
| 2000-11-01 | 1,382 | 1,401 | 1,380 | 1,401 | 14,700 | 1,401 |
| 2000-10-31 | 1,401 | 1,424 | 1,361 | 1,362 | 18,000 | 1,362 |
| 2000-10-30 | 1,430 | 1,431 | 1,390 | 1,400 | 25,000 | 1,400 |
| 2000-10-27 | 1,449 | 1,450 | 1,415 | 1,415 | 13,000 | 1,415 |
| 2000-10-26 | 1,479 | 1,479 | 1,430 | 1,449 | 8,400 | 1,449 |
| 2000-10-25 | 1,520 | 1,520 | 1,455 | 1,479 | 14,700 | 1,479 |
| 2000-10-24 | 1,530 | 1,530 | 1,516 | 1,520 | 53,600 | 1,520 |
| 2000-10-23 | 1,470 | 1,505 | 1,463 | 1,464 | 43,000 | 1,464 |
| 2000-10-20 | 1,420 | 1,462 | 1,420 | 1,446 | 13,900 | 1,446 |
| 2000-10-19 | 1,400 | 1,410 | 1,385 | 1,404 | 11,000 | 1,404 |
| 2000-10-18 | 1,415 | 1,437 | 1,382 | 1,432 | 37,400 | 1,432 |
| 2000-10-17 | 1,460 | 1,467 | 1,424 | 1,435 | 20,700 | 1,435 |
| 2000-10-16 | 1,425 | 1,481 | 1,425 | 1,458 | 39,700 | 1,458 |
| 2000-10-13 | 1,450 | 1,477 | 1,380 | 1,425 | 27,200 | 1,425 |
| 2000-10-12 | 1,490 | 1,495 | 1,476 | 1,479 | 14,000 | 1,479 |
| 2000-10-11 | 1,499 | 1,500 | 1,491 | 1,497 | 22,700 | 1,497 |
| 2000-10-10 | 1,505 | 1,512 | 1,499 | 1,499 | 59,200 | 1,499 |
| 2000-10-06 | 1,543 | 1,548 | 1,500 | 1,500 | 22,200 | 1,500 |
| 2000-10-05 | 1,588 | 1,588 | 1,542 | 1,542 | 32,400 | 1,542 |
| 2000-10-04 | 1,580 | 1,589 | 1,579 | 1,589 | 32,600 | 1,589 |
| 2000-10-03 | 1,582 | 1,586 | 1,575 | 1,583 | 11,400 | 1,583 |
| 2000-10-02 | 1,591 | 1,591 | 1,582 | 1,585 | 11,500 | 1,585 |
| 2000-09-29 | 1,607 | 1,620 | 1,580 | 1,591 | 43,200 | 1,591 |
| 2000-09-28 | 1,602 | 1,622 | 1,590 | 1,590 | 10,000 | 1,590 |
| 2000-09-27 | 1,600 | 1,630 | 1,590 | 1,608 | 18,900 | 1,608 |
| 2000-09-26 | 1,645 | 1,665 | 1,640 | 1,644 | 9,500 | 1,644 |
| 2000-09-25 | 1,650 | 1,678 | 1,643 | 1,645 | 11,800 | 1,645 |
| 2000-09-22 | 1,680 | 1,680 | 1,626 | 1,645 | 31,000 | 1,645 |
| 2000-09-21 | 1,700 | 1,710 | 1,695 | 1,700 | 28,500 | 1,700 |
| 2000-09-20 | 1,710 | 1,720 | 1,698 | 1,699 | 58,900 | 1,699 |
| 2000-09-19 | 1,730 | 1,779 | 1,715 | 1,775 | 9,500 | 1,775 |
| 2000-09-18 | 1,769 | 1,770 | 1,730 | 1,730 | 26,700 | 1,730 |
| 2000-09-14 | 1,748 | 1,750 | 1,740 | 1,740 | 12,900 | 1,740 |
| 2000-09-13 | 1,749 | 1,770 | 1,749 | 1,767 | 7,100 | 1,767 |
| 2000-09-12 | 1,771 | 1,789 | 1,750 | 1,750 | 5,900 | 1,750 |
| 2000-09-11 | 1,800 | 1,800 | 1,755 | 1,771 | 8,100 | 1,771 |
| 2000-09-08 | 1,830 | 1,840 | 1,800 | 1,800 | 65,400 | 1,800 |
| 2000-09-07 | 1,830 | 1,846 | 1,800 | 1,830 | 12,400 | 1,830 |
| 2000-09-06 | 1,840 | 1,846 | 1,830 | 1,835 | 22,900 | 1,835 |
| 2000-09-05 | 1,830 | 1,836 | 1,806 | 1,836 | 12,000 | 1,836 |
| 2000-09-04 | 1,840 | 1,840 | 1,800 | 1,806 | 3,700 | 1,806 |
| 2000-09-01 | 1,830 | 1,848 | 1,810 | 1,840 | 43,100 | 1,840 |
| 2000-08-31 | 1,780 | 1,810 | 1,780 | 1,801 | 20,900 | 1,801 |
| 2000-08-30 | 1,752 | 1,778 | 1,747 | 1,778 | 19,700 | 1,778 |
| 2000-08-29 | 1,778 | 1,790 | 1,767 | 1,784 | 35,100 | 1,784 |
| 2000-08-28 | 1,817 | 1,817 | 1,780 | 1,800 | 11,500 | 1,800 |
| 2000-08-25 | 1,819 | 1,840 | 1,803 | 1,817 | 22,400 | 1,817 |
| 2000-08-24 | 1,811 | 1,834 | 1,800 | 1,820 | 7,400 | 1,820 |
| 2000-08-23 | 1,810 | 1,837 | 1,810 | 1,810 | 6,300 | 1,810 |
| 2000-08-22 | 1,838 | 1,838 | 1,799 | 1,807 | 7,500 | 1,807 |
| 2000-08-21 | 1,850 | 1,850 | 1,771 | 1,801 | 8,400 | 1,801 |
| 2000-08-18 | 1,840 | 1,850 | 1,820 | 1,850 | 9,700 | 1,850 |
| 2000-08-17 | 1,820 | 1,850 | 1,820 | 1,820 | 6,800 | 1,820 |
| 2000-08-16 | 1,840 | 1,840 | 1,807 | 1,820 | 22,700 | 1,820 |
| 2000-08-15 | 1,761 | 1,861 | 1,749 | 1,845 | 20,700 | 1,845 |
| 2000-08-14 | 1,751 | 1,760 | 1,720 | 1,750 | 3,900 | 1,750 |
| 2000-08-11 | 1,702 | 1,750 | 1,702 | 1,750 | 8,300 | 1,750 |
| 2000-08-10 | 1,700 | 1,738 | 1,695 | 1,708 | 53,100 | 1,708 |
| 2000-08-09 | 1,700 | 1,710 | 1,695 | 1,710 | 25,700 | 1,710 |
| 2000-08-08 | 1,740 | 1,753 | 1,696 | 1,715 | 27,300 | 1,715 |
| 2000-08-07 | 1,700 | 1,767 | 1,691 | 1,767 | 26,300 | 1,767 |
| 2000-08-04 | 1,718 | 1,748 | 1,700 | 1,737 | 20,000 | 1,737 |
| 2000-08-03 | 1,685 | 1,700 | 1,685 | 1,695 | 13,400 | 1,695 |
| 2000-08-02 | 1,700 | 1,717 | 1,677 | 1,701 | 38,600 | 1,701 |
| 2000-08-01 | 1,718 | 1,718 | 1,700 | 1,710 | 38,800 | 1,710 |
| 2000-07-31 | 1,716 | 1,716 | 1,677 | 1,698 | 12,400 | 1,698 |
| 2000-07-28 | 1,780 | 1,791 | 1,738 | 1,748 | 32,200 | 1,748 |
| 2000-07-27 | 1,750 | 1,754 | 1,745 | 1,750 | 17,600 | 1,750 |
| 2000-07-26 | 1,738 | 1,750 | 1,732 | 1,750 | 8,800 | 1,750 |
| 2000-07-25 | 1,769 | 1,769 | 1,736 | 1,766 | 18,500 | 1,766 |
| 2000-07-24 | 1,805 | 1,807 | 1,754 | 1,765 | 14,600 | 1,765 |
| 2000-07-21 | 1,785 | 1,830 | 1,740 | 1,745 | 90,700 | 1,745 |
| 2000-07-19 | 1,780 | 1,785 | 1,735 | 1,785 | 32,400 | 1,785 |
| 2000-07-18 | 1,805 | 1,805 | 1,779 | 1,787 | 29,600 | 1,787 |
| 2000-07-17 | 1,900 | 1,901 | 1,825 | 1,825 | 13,600 | 1,825 |
| 2000-07-14 | 1,900 | 1,900 | 1,840 | 1,840 | 12,900 | 1,840 |
| 2000-07-13 | 1,870 | 1,870 | 1,849 | 1,850 | 11,000 | 1,850 |
| 2000-07-12 | 1,870 | 1,898 | 1,860 | 1,860 | 15,600 | 1,860 |
| 2000-07-11 | 1,931 | 1,931 | 1,880 | 1,900 | 4,900 | 1,900 |
| 2000-07-10 | 1,960 | 1,960 | 1,920 | 1,930 | 22,800 | 1,930 |
| 2000-07-07 | 1,930 | 1,930 | 1,915 | 1,930 | 6,200 | 1,930 |
| 2000-07-06 | 1,940 | 1,945 | 1,935 | 1,937 | 13,200 | 1,937 |
| 2000-07-05 | 1,950 | 1,950 | 1,940 | 1,950 | 15,400 | 1,950 |
| 2000-07-04 | 1,948 | 1,957 | 1,920 | 1,950 | 22,900 | 1,950 |
| 2000-07-03 | 1,945 | 1,968 | 1,945 | 1,968 | 33,600 | 1,968 |
| 2000-06-30 | 1,931 | 1,940 | 1,880 | 1,940 | 14,300 | 1,940 |
| 2000-06-29 | 1,920 | 1,940 | 1,901 | 1,930 | 19,100 | 1,930 |
| 2000-06-28 | 1,880 | 1,893 | 1,846 | 1,885 | 22,500 | 1,885 |
| 2000-06-27 | 1,805 | 1,845 | 1,791 | 1,845 | 73,400 | 1,845 |
| 2000-06-26 | 1,825 | 1,830 | 1,805 | 1,830 | 43,500 | 1,830 |
| 2000-06-23 | 1,910 | 1,910 | 1,849 | 1,860 | 19,600 | 1,860 |
| 2000-06-22 | 1,890 | 1,915 | 1,890 | 1,914 | 18,800 | 1,914 |
| 2000-06-21 | 1,935 | 1,935 | 1,912 | 1,915 | 31,600 | 1,915 |
| 2000-06-20 | 1,931 | 1,950 | 1,910 | 1,931 | 9,000 | 1,931 |
| 2000-06-19 | 1,910 | 1,940 | 1,900 | 1,931 | 9,300 | 1,931 |
| 2000-06-16 | 1,940 | 1,944 | 1,910 | 1,930 | 18,200 | 1,930 |
| 2000-06-15 | 1,930 | 1,940 | 1,915 | 1,924 | 36,500 | 1,924 |
| 2000-06-14 | 1,930 | 1,960 | 1,930 | 1,957 | 26,300 | 1,957 |
| 2000-06-13 | 1,941 | 1,945 | 1,930 | 1,931 | 40,700 | 1,931 |
| 2000-06-12 | 1,886 | 1,949 | 1,886 | 1,943 | 8,900 | 1,943 |
| 2000-06-09 | 1,910 | 1,955 | 1,890 | 1,946 | 44,200 | 1,946 |
| 2000-06-08 | 1,901 | 1,901 | 1,866 | 1,900 | 19,400 | 1,900 |
| 2000-06-07 | 1,901 | 1,930 | 1,900 | 1,901 | 7,800 | 1,901 |
| 2000-06-06 | 1,900 | 1,910 | 1,880 | 1,901 | 19,000 | 1,901 |
| 2000-06-05 | 1,918 | 1,955 | 1,901 | 1,940 | 41,700 | 1,940 |
| 2000-06-02 | 1,845 | 1,895 | 1,844 | 1,895 | 49,300 | 1,895 |
| 2000-06-01 | 1,841 | 1,850 | 1,820 | 1,840 | 22,900 | 1,840 |
| 2000-05-31 | 1,850 | 1,850 | 1,790 | 1,840 | 21,700 | 1,840 |
| 2000-05-30 | 1,750 | 1,780 | 1,742 | 1,759 | 21,100 | 1,759 |
| 2000-05-29 | 1,771 | 1,780 | 1,749 | 1,750 | 38,700 | 1,750 |
| 2000-05-26 | 1,830 | 1,830 | 1,795 | 1,796 | 27,600 | 1,796 |
| 2000-05-25 | 1,855 | 1,870 | 1,830 | 1,833 | 39,300 | 1,833 |
| 2000-05-24 | 1,870 | 1,880 | 1,840 | 1,849 | 12,700 | 1,849 |
| 2000-05-23 | 1,851 | 1,873 | 1,847 | 1,873 | 62,600 | 1,873 |
| 2000-05-22 | 1,900 | 1,900 | 1,855 | 1,875 | 25,300 | 1,875 |
| 2000-05-19 | 1,890 | 1,900 | 1,867 | 1,900 | 86,700 | 1,900 |
| 2000-05-18 | 1,900 | 1,910 | 1,867 | 1,898 | 46,900 | 1,898 |
| 2000-05-17 | 1,915 | 1,915 | 1,890 | 1,890 | 65,100 | 1,890 |
| 2000-05-16 | 1,910 | 1,920 | 1,899 | 1,910 | 55,700 | 1,910 |
| 2000-05-15 | 1,930 | 1,930 | 1,910 | 1,910 | 23,600 | 1,910 |
| 2000-05-12 | 1,980 | 1,980 | 1,920 | 1,930 | 17,600 | 1,930 |
| 2000-05-11 | 1,989 | 1,989 | 1,921 | 1,978 | 51,700 | 1,978 |
| 2000-05-10 | 1,950 | 1,990 | 1,921 | 1,990 | 90,800 | 1,990 |
| 2000-05-09 | 1,960 | 1,960 | 1,921 | 1,950 | 47,300 | 1,950 |
| 2000-05-08 | 1,910 | 1,970 | 1,909 | 1,960 | 118,000 | 1,960 |
| 2000-05-02 | 1,900 | 1,920 | 1,890 | 1,890 | 43,500 | 1,890 |
| 2000-05-01 | 1,900 | 1,900 | 1,871 | 1,900 | 20,600 | 1,900 |
| 2000-04-28 | 1,890 | 1,900 | 1,867 | 1,881 | 25,500 | 1,881 |
| 2000-04-27 | 1,870 | 1,900 | 1,870 | 1,872 | 11,000 | 1,872 |
| 2000-04-26 | 1,927 | 1,927 | 1,868 | 1,870 | 42,700 | 1,870 |
| 2000-04-25 | 1,900 | 1,938 | 1,865 | 1,867 | 29,500 | 1,867 |
| 2000-04-24 | 1,850 | 1,900 | 1,850 | 1,863 | 10,600 | 1,863 |
| 2000-04-21 | 1,900 | 1,920 | 1,865 | 1,865 | 41,300 | 1,865 |
| 2000-04-20 | 1,850 | 1,900 | 1,850 | 1,900 | 26,600 | 1,900 |
| 2000-04-19 | 1,830 | 1,877 | 1,815 | 1,849 | 12,400 | 1,849 |
| 2000-04-18 | 1,811 | 1,848 | 1,811 | 1,820 | 23,800 | 1,820 |
| 2000-04-17 | 1,811 | 1,850 | 1,800 | 1,800 | 112,100 | 1,800 |
| 2000-04-14 | 1,915 | 1,940 | 1,903 | 1,920 | 43,200 | 1,920 |
| 2000-04-13 | 1,950 | 1,950 | 1,930 | 1,939 | 27,300 | 1,939 |
| 2000-04-12 | 1,980 | 1,980 | 1,950 | 1,970 | 26,900 | 1,970 |
| 2000-04-11 | 1,970 | 1,990 | 1,960 | 1,980 | 73,100 | 1,980 |
| 2000-04-10 | 1,950 | 1,995 | 1,940 | 1,965 | 70,900 | 1,965 |
| 2000-04-07 | 1,950 | 1,960 | 1,940 | 1,940 | 31,200 | 1,940 |
| 2000-04-06 | 1,955 | 1,970 | 1,930 | 1,950 | 31,900 | 1,950 |
| 2000-04-05 | 1,970 | 1,970 | 1,930 | 1,951 | 45,400 | 1,951 |
| 2000-04-04 | 1,930 | 2,000 | 1,929 | 1,980 | 161,400 | 1,980 |
| 2000-04-03 | 1,920 | 1,920 | 1,880 | 1,920 | 51,500 | 1,920 |
| 2000-03-31 | 1,850 | 1,902 | 1,833 | 1,902 | 91,100 | 1,902 |
| 2000-03-30 | 1,890 | 1,900 | 1,850 | 1,870 | 56,900 | 1,870 |
| 2000-03-29 | 1,831 | 1,919 | 1,831 | 1,890 | 33,800 | 1,890 |
| 2000-03-28 | 1,857 | 1,857 | 1,830 | 1,831 | 25,800 | 1,831 |
| 2000-03-27 | 1,892 | 1,905 | 1,811 | 1,820 | 75,400 | 1,820 |
| 2000-03-24 | 1,900 | 1,930 | 1,856 | 1,862 | 72,600 | 1,862 |
| 2000-03-23 | 1,980 | 1,980 | 1,880 | 1,900 | 68,600 | 1,900 |
| 2000-03-22 | 2,010 | 2,050 | 1,960 | 1,984 | 76,100 | 1,984 |
| 2000-03-21 | 1,970 | 1,999 | 1,931 | 1,990 | 64,200 | 1,990 |
| 2000-03-17 | 2,000 | 2,050 | 1,920 | 2,050 | 81,900 | 2,050 |
| 2000-03-16 | 1,909 | 2,040 | 1,900 | 2,040 | 34,100 | 2,040 |
| 2000-03-15 | 1,815 | 1,879 | 1,800 | 1,879 | 31,800 | 1,879 |
| 2000-03-14 | 1,780 | 1,819 | 1,759 | 1,815 | 63,800 | 1,815 |
| 2000-03-13 | 1,921 | 1,925 | 1,810 | 1,810 | 57,100 | 1,810 |
| 2000-03-10 | 1,980 | 2,020 | 1,951 | 1,951 | 79,700 | 1,951 |
| 2000-03-09 | 1,965 | 2,020 | 1,965 | 2,015 | 53,600 | 2,015 |
| 2000-03-08 | 1,950 | 2,025 | 1,950 | 2,005 | 47,700 | 2,005 |
| 2000-03-07 | 2,035 | 2,040 | 1,950 | 1,970 | 75,100 | 1,970 |
| 2000-03-06 | 2,070 | 2,130 | 2,030 | 2,075 | 53,400 | 2,075 |
| 2000-03-03 | 2,150 | 2,150 | 2,105 | 2,110 | 39,300 | 2,110 |
| 2000-03-02 | 2,195 | 2,195 | 2,115 | 2,135 | 34,300 | 2,135 |
| 2000-03-01 | 2,225 | 2,225 | 2,105 | 2,160 | 177,700 | 2,160 |
| 2000-02-29 | 2,080 | 2,150 | 2,060 | 2,145 | 104,600 | 2,145 |
| 2000-02-28 | 2,030 | 2,080 | 2,015 | 2,050 | 48,700 | 2,050 |
| 2000-02-25 | 2,030 | 2,070 | 2,010 | 2,010 | 79,400 | 2,010 |
| 2000-02-24 | 2,020 | 2,080 | 1,990 | 2,000 | 60,800 | 2,000 |
| 2000-02-23 | 1,935 | 1,956 | 1,910 | 1,956 | 30,300 | 1,956 |
| 2000-02-22 | 2,000 | 2,010 | 1,940 | 1,941 | 56,800 | 1,941 |
| 2000-02-21 | 2,000 | 2,020 | 1,991 | 2,000 | 38,200 | 2,000 |
| 2000-02-18 | 2,045 | 2,045 | 2,000 | 2,030 | 42,500 | 2,030 |
| 2000-02-17 | 2,050 | 2,050 | 2,000 | 2,005 | 32,800 | 2,005 |
| 2000-02-16 | 2,000 | 2,050 | 1,995 | 2,050 | 47,800 | 2,050 |
| 2000-02-15 | 2,020 | 2,045 | 1,999 | 2,010 | 74,700 | 2,010 |
| 2000-02-14 | 2,090 | 2,170 | 2,060 | 2,060 | 56,300 | 2,060 |
| 2000-02-10 | 2,170 | 2,190 | 2,140 | 2,170 | 84,700 | 2,170 |
| 2000-02-09 | 2,200 | 2,200 | 2,150 | 2,170 | 95,000 | 2,170 |
| 2000-02-08 | 2,220 | 2,220 | 2,130 | 2,130 | 98,300 | 2,130 |
| 2000-02-07 | 2,190 | 2,230 | 2,150 | 2,210 | 241,900 | 2,210 |
| 2000-02-04 | 2,020 | 2,210 | 2,020 | 2,150 | 556,800 | 2,150 |
| 2000-02-03 | 1,939 | 1,969 | 1,930 | 1,950 | 37,800 | 1,950 |
| 2000-02-02 | 2,000 | 2,005 | 1,990 | 1,999 | 67,800 | 1,999 |
| 2000-02-01 | 2,000 | 2,010 | 1,960 | 1,990 | 59,100 | 1,990 |
| 2000-01-31 | 2,035 | 2,050 | 1,968 | 2,000 | 86,400 | 2,000 |
| 2000-01-28 | 1,950 | 2,035 | 1,945 | 2,010 | 115,200 | 2,010 |
| 2000-01-27 | 1,960 | 1,969 | 1,931 | 1,950 | 91,100 | 1,950 |
| 2000-01-26 | 1,930 | 1,960 | 1,930 | 1,945 | 194,600 | 1,945 |
| 2000-01-25 | 1,800 | 1,938 | 1,800 | 1,870 | 312,700 | 1,870 |
| 2000-01-24 | 1,730 | 1,775 | 1,705 | 1,770 | 101,300 | 1,770 |
| 2000-01-21 | 1,750 | 1,750 | 1,700 | 1,700 | 62,400 | 1,700 |
| 2000-01-20 | 1,715 | 1,720 | 1,700 | 1,719 | 54,900 | 1,719 |
| 2000-01-19 | 1,710 | 1,715 | 1,690 | 1,711 | 44,000 | 1,711 |
| 2000-01-18 | 1,740 | 1,760 | 1,688 | 1,690 | 121,500 | 1,690 |
| 2000-01-17 | 1,700 | 1,730 | 1,700 | 1,730 | 57,200 | 1,730 |
| 2000-01-14 | 1,715 | 1,715 | 1,680 | 1,690 | 41,500 | 1,690 |
| 2000-01-13 | 1,728 | 1,745 | 1,690 | 1,702 | 99,200 | 1,702 |
| 2000-01-12 | 1,720 | 1,730 | 1,690 | 1,700 | 44,000 | 1,700 |
| 2000-01-11 | 1,680 | 1,730 | 1,680 | 1,720 | 96,300 | 1,720 |
| 2000-01-07 | 1,655 | 1,690 | 1,645 | 1,650 | 91,400 | 1,650 |
| 2000-01-06 | 1,569 | 1,649 | 1,541 | 1,649 | 149,800 | 1,649 |
| 2000-01-05 | 1,508 | 1,520 | 1,410 | 1,449 | 156,700 | 1,449 |
| 2000-01-04 | 1,665 | 1,665 | 1,520 | 1,538 | 101,800 | 1,538 |
分割・併合履歴 ： [1996-05-28]1株→1.2株 [1994-05-26]1株→1.2株 [1991-05-28]1株→1.3株
