8252 (株)丸井グループ 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 | 1,740 | 1,751 | 1,716 | 1,725 | 251,000 | 1,725 |
| 2000-12-28 | 1,719 | 1,737 | 1,707 | 1,716 | 691,000 | 1,716 |
| 2000-12-27 | 1,642 | 1,711 | 1,642 | 1,709 | 506,000 | 1,709 |
| 2000-12-26 | 1,689 | 1,709 | 1,689 | 1,702 | 426,000 | 1,702 |
| 2000-12-25 | 1,660 | 1,692 | 1,653 | 1,692 | 710,000 | 1,692 |
| 2000-12-22 | 1,625 | 1,680 | 1,610 | 1,666 | 1,265,000 | 1,666 |
| 2000-12-21 | 1,564 | 1,634 | 1,551 | 1,634 | 1,235,000 | 1,634 |
| 2000-12-20 | 1,592 | 1,592 | 1,565 | 1,565 | 745,000 | 1,565 |
| 2000-12-19 | 1,582 | 1,592 | 1,576 | 1,592 | 848,000 | 1,592 |
| 2000-12-18 | 1,504 | 1,594 | 1,504 | 1,582 | 681,000 | 1,582 |
| 2000-12-15 | 1,545 | 1,585 | 1,534 | 1,534 | 407,000 | 1,534 |
| 2000-12-14 | 1,556 | 1,600 | 1,556 | 1,568 | 479,000 | 1,568 |
| 2000-12-13 | 1,572 | 1,610 | 1,565 | 1,586 | 802,000 | 1,586 |
| 2000-12-12 | 1,532 | 1,556 | 1,527 | 1,546 | 783,000 | 1,546 |
| 2000-12-11 | 1,549 | 1,565 | 1,530 | 1,562 | 594,000 | 1,562 |
| 2000-12-08 | 1,482 | 1,539 | 1,474 | 1,530 | 2,793,000 | 1,530 |
| 2000-12-07 | 1,508 | 1,508 | 1,460 | 1,467 | 463,000 | 1,467 |
| 2000-12-06 | 1,511 | 1,527 | 1,501 | 1,502 | 557,000 | 1,502 |
| 2000-12-05 | 1,533 | 1,533 | 1,501 | 1,501 | 1,113,000 | 1,501 |
| 2000-12-04 | 1,531 | 1,532 | 1,510 | 1,518 | 1,070,000 | 1,518 |
| 2000-12-01 | 1,508 | 1,577 | 1,498 | 1,553 | 1,086,000 | 1,553 |
| 2000-11-30 | 1,413 | 1,428 | 1,404 | 1,428 | 834,000 | 1,428 |
| 2000-11-29 | 1,407 | 1,415 | 1,385 | 1,408 | 394,000 | 1,408 |
| 2000-11-28 | 1,428 | 1,433 | 1,415 | 1,429 | 622,000 | 1,429 |
| 2000-11-27 | 1,401 | 1,430 | 1,380 | 1,430 | 503,000 | 1,430 |
| 2000-11-24 | 1,405 | 1,415 | 1,400 | 1,407 | 554,000 | 1,407 |
| 2000-11-22 | 1,400 | 1,430 | 1,399 | 1,430 | 430,000 | 1,430 |
| 2000-11-21 | 1,400 | 1,420 | 1,340 | 1,420 | 1,069,000 | 1,420 |
| 2000-11-20 | 1,420 | 1,449 | 1,405 | 1,410 | 388,000 | 1,410 |
| 2000-11-17 | 1,416 | 1,460 | 1,409 | 1,460 | 690,000 | 1,460 |
| 2000-11-16 | 1,462 | 1,480 | 1,436 | 1,436 | 444,000 | 1,436 |
| 2000-11-15 | 1,491 | 1,491 | 1,470 | 1,476 | 303,000 | 1,476 |
| 2000-11-14 | 1,499 | 1,499 | 1,462 | 1,471 | 444,000 | 1,471 |
| 2000-11-13 | 1,519 | 1,519 | 1,475 | 1,499 | 383,000 | 1,499 |
| 2000-11-10 | 1,461 | 1,520 | 1,461 | 1,499 | 1,030,000 | 1,499 |
| 2000-11-09 | 1,549 | 1,549 | 1,502 | 1,511 | 1,031,000 | 1,511 |
| 2000-11-08 | 1,550 | 1,590 | 1,550 | 1,560 | 489,000 | 1,560 |
| 2000-11-07 | 1,600 | 1,600 | 1,575 | 1,576 | 551,000 | 1,576 |
| 2000-11-06 | 1,550 | 1,620 | 1,550 | 1,600 | 802,000 | 1,600 |
| 2000-11-02 | 1,610 | 1,631 | 1,609 | 1,610 | 622,000 | 1,610 |
| 2000-11-01 | 1,580 | 1,654 | 1,579 | 1,654 | 650,000 | 1,654 |
| 2000-10-31 | 1,562 | 1,622 | 1,562 | 1,610 | 522,000 | 1,610 |
| 2000-10-30 | 1,602 | 1,619 | 1,586 | 1,588 | 489,000 | 1,588 |
| 2000-10-27 | 1,630 | 1,666 | 1,607 | 1,607 | 587,000 | 1,607 |
| 2000-10-26 | 1,605 | 1,639 | 1,599 | 1,616 | 346,000 | 1,616 |
| 2000-10-25 | 1,628 | 1,657 | 1,627 | 1,629 | 342,000 | 1,629 |
| 2000-10-24 | 1,663 | 1,699 | 1,663 | 1,688 | 293,000 | 1,688 |
| 2000-10-23 | 1,650 | 1,710 | 1,599 | 1,660 | 399,000 | 1,660 |
| 2000-10-20 | 1,653 | 1,690 | 1,640 | 1,670 | 428,000 | 1,670 |
| 2000-10-19 | 1,631 | 1,687 | 1,601 | 1,653 | 518,000 | 1,653 |
| 2000-10-18 | 1,643 | 1,664 | 1,630 | 1,642 | 663,000 | 1,642 |
| 2000-10-17 | 1,669 | 1,684 | 1,663 | 1,673 | 441,000 | 1,673 |
| 2000-10-16 | 1,707 | 1,729 | 1,680 | 1,699 | 515,000 | 1,699 |
| 2000-10-13 | 1,692 | 1,722 | 1,692 | 1,707 | 1,058,000 | 1,707 |
| 2000-10-12 | 1,775 | 1,785 | 1,732 | 1,752 | 467,000 | 1,752 |
| 2000-10-11 | 1,798 | 1,811 | 1,775 | 1,775 | 423,000 | 1,775 |
| 2000-10-10 | 1,819 | 1,819 | 1,785 | 1,800 | 574,000 | 1,800 |
| 2000-10-06 | 1,828 | 1,840 | 1,791 | 1,806 | 510,000 | 1,806 |
| 2000-10-05 | 1,830 | 1,860 | 1,800 | 1,828 | 591,000 | 1,828 |
| 2000-10-04 | 1,810 | 1,848 | 1,810 | 1,828 | 683,000 | 1,828 |
| 2000-10-03 | 1,780 | 1,850 | 1,780 | 1,840 | 1,772,000 | 1,840 |
| 2000-10-02 | 1,675 | 1,750 | 1,672 | 1,750 | 836,000 | 1,750 |
| 2000-09-29 | 1,716 | 1,723 | 1,676 | 1,677 | 660,000 | 1,677 |
| 2000-09-28 | 1,700 | 1,700 | 1,656 | 1,656 | 604,000 | 1,656 |
| 2000-09-27 | 1,638 | 1,663 | 1,632 | 1,640 | 913,000 | 1,640 |
| 2000-09-26 | 1,577 | 1,620 | 1,567 | 1,618 | 487,000 | 1,618 |
| 2000-09-25 | 1,520 | 1,564 | 1,520 | 1,547 | 683,000 | 1,547 |
| 2000-09-22 | 1,481 | 1,527 | 1,481 | 1,520 | 679,000 | 1,520 |
| 2000-09-21 | 1,559 | 1,566 | 1,539 | 1,541 | 506,000 | 1,541 |
| 2000-09-20 | 1,555 | 1,570 | 1,552 | 1,570 | 540,000 | 1,570 |
| 2000-09-19 | 1,520 | 1,558 | 1,510 | 1,558 | 499,000 | 1,558 |
| 2000-09-18 | 1,550 | 1,559 | 1,540 | 1,558 | 485,000 | 1,558 |
| 2000-09-14 | 1,553 | 1,588 | 1,548 | 1,550 | 760,000 | 1,550 |
| 2000-09-13 | 1,546 | 1,571 | 1,546 | 1,570 | 375,000 | 1,570 |
| 2000-09-12 | 1,525 | 1,569 | 1,505 | 1,548 | 434,000 | 1,548 |
| 2000-09-11 | 1,625 | 1,625 | 1,510 | 1,533 | 612,000 | 1,533 |
| 2000-09-08 | 1,614 | 1,620 | 1,575 | 1,614 | 2,391,000 | 1,614 |
| 2000-09-07 | 1,470 | 1,565 | 1,464 | 1,554 | 943,000 | 1,554 |
| 2000-09-06 | 1,470 | 1,514 | 1,380 | 1,470 | 3,006,000 | 1,470 |
| 2000-09-05 | 1,553 | 1,604 | 1,530 | 1,530 | 526,000 | 1,530 |
| 2000-09-04 | 1,604 | 1,605 | 1,534 | 1,542 | 747,000 | 1,542 |
| 2000-09-01 | 1,669 | 1,669 | 1,604 | 1,604 | 920,000 | 1,604 |
| 2000-08-31 | 1,703 | 1,733 | 1,680 | 1,681 | 808,000 | 1,681 |
| 2000-08-30 | 1,673 | 1,725 | 1,673 | 1,703 | 596,000 | 1,703 |
| 2000-08-29 | 1,675 | 1,700 | 1,675 | 1,682 | 408,000 | 1,682 |
| 2000-08-28 | 1,752 | 1,752 | 1,672 | 1,703 | 636,000 | 1,703 |
| 2000-08-25 | 1,750 | 1,750 | 1,720 | 1,722 | 974,000 | 1,722 |
| 2000-08-24 | 1,700 | 1,752 | 1,696 | 1,720 | 515,000 | 1,720 |
| 2000-08-23 | 1,723 | 1,730 | 1,691 | 1,693 | 313,000 | 1,693 |
| 2000-08-22 | 1,690 | 1,725 | 1,675 | 1,725 | 468,000 | 1,725 |
| 2000-08-21 | 1,706 | 1,714 | 1,672 | 1,683 | 475,000 | 1,683 |
| 2000-08-18 | 1,705 | 1,730 | 1,705 | 1,725 | 219,000 | 1,725 |
| 2000-08-17 | 1,741 | 1,741 | 1,695 | 1,725 | 390,000 | 1,725 |
| 2000-08-16 | 1,725 | 1,749 | 1,711 | 1,736 | 397,000 | 1,736 |
| 2000-08-15 | 1,693 | 1,725 | 1,680 | 1,725 | 563,000 | 1,725 |
| 2000-08-14 | 1,710 | 1,730 | 1,680 | 1,699 | 459,000 | 1,699 |
| 2000-08-11 | 1,711 | 1,780 | 1,711 | 1,740 | 1,110,000 | 1,740 |
| 2000-08-10 | 1,769 | 1,770 | 1,718 | 1,738 | 571,000 | 1,738 |
| 2000-08-09 | 1,722 | 1,771 | 1,720 | 1,767 | 1,369,000 | 1,767 |
| 2000-08-08 | 1,680 | 1,712 | 1,680 | 1,706 | 1,056,000 | 1,706 |
| 2000-08-07 | 1,670 | 1,699 | 1,650 | 1,668 | 1,052,000 | 1,668 |
| 2000-08-04 | 1,702 | 1,710 | 1,670 | 1,673 | 969,000 | 1,673 |
| 2000-08-03 | 1,720 | 1,774 | 1,711 | 1,729 | 1,079,000 | 1,729 |
| 2000-08-02 | 1,750 | 1,750 | 1,690 | 1,718 | 1,331,000 | 1,718 |
| 2000-08-01 | 1,793 | 1,798 | 1,730 | 1,770 | 784,000 | 1,770 |
| 2000-07-31 | 1,834 | 1,834 | 1,775 | 1,798 | 330,000 | 1,798 |
| 2000-07-28 | 1,850 | 1,850 | 1,823 | 1,842 | 493,000 | 1,842 |
| 2000-07-27 | 1,853 | 1,853 | 1,780 | 1,843 | 630,000 | 1,843 |
| 2000-07-26 | 1,887 | 1,900 | 1,851 | 1,878 | 669,000 | 1,878 |
| 2000-07-25 | 1,850 | 1,870 | 1,812 | 1,870 | 953,000 | 1,870 |
| 2000-07-24 | 1,910 | 1,921 | 1,860 | 1,867 | 692,000 | 1,867 |
| 2000-07-21 | 1,966 | 1,970 | 1,890 | 1,905 | 1,002,000 | 1,905 |
| 2000-07-19 | 1,995 | 1,995 | 1,958 | 1,980 | 901,000 | 1,980 |
| 2000-07-18 | 2,110 | 2,110 | 2,000 | 2,030 | 1,446,000 | 2,030 |
| 2000-07-17 | 2,095 | 2,110 | 2,085 | 2,105 | 750,000 | 2,105 |
| 2000-07-14 | 2,015 | 2,095 | 2,015 | 2,080 | 565,000 | 2,080 |
| 2000-07-13 | 2,110 | 2,110 | 2,040 | 2,040 | 657,000 | 2,040 |
| 2000-07-12 | 2,090 | 2,115 | 2,065 | 2,115 | 380,000 | 2,115 |
| 2000-07-11 | 2,100 | 2,120 | 2,060 | 2,090 | 468,000 | 2,090 |
| 2000-07-10 | 2,145 | 2,145 | 2,070 | 2,100 | 300,000 | 2,100 |
| 2000-07-07 | 2,130 | 2,150 | 2,110 | 2,150 | 822,000 | 2,150 |
| 2000-07-06 | 2,045 | 2,135 | 2,030 | 2,120 | 1,627,000 | 2,120 |
| 2000-07-05 | 2,025 | 2,050 | 2,010 | 2,020 | 724,000 | 2,020 |
| 2000-07-04 | 2,065 | 2,100 | 2,015 | 2,020 | 576,000 | 2,020 |
| 2000-07-03 | 2,010 | 2,100 | 2,010 | 2,095 | 1,391,000 | 2,095 |
| 2000-06-30 | 2,040 | 2,050 | 2,010 | 2,030 | 504,000 | 2,030 |
| 2000-06-29 | 2,040 | 2,040 | 2,010 | 2,025 | 281,000 | 2,025 |
| 2000-06-28 | 2,050 | 2,050 | 2,020 | 2,020 | 416,000 | 2,020 |
| 2000-06-27 | 2,030 | 2,045 | 2,020 | 2,035 | 367,000 | 2,035 |
| 2000-06-26 | 2,005 | 2,045 | 2,005 | 2,030 | 376,000 | 2,030 |
| 2000-06-23 | 2,005 | 2,040 | 1,975 | 2,000 | 528,000 | 2,000 |
| 2000-06-22 | 2,005 | 2,025 | 1,976 | 2,015 | 411,000 | 2,015 |
| 2000-06-21 | 1,982 | 2,050 | 1,962 | 2,030 | 873,000 | 2,030 |
| 2000-06-20 | 2,000 | 2,010 | 1,974 | 2,005 | 314,000 | 2,005 |
| 2000-06-19 | 1,994 | 2,020 | 1,982 | 2,010 | 353,000 | 2,010 |
| 2000-06-16 | 2,015 | 2,035 | 1,972 | 1,994 | 748,000 | 1,994 |
| 2000-06-15 | 2,000 | 2,010 | 1,970 | 1,970 | 1,010,000 | 1,970 |
| 2000-06-14 | 2,035 | 2,055 | 2,015 | 2,055 | 791,000 | 2,055 |
| 2000-06-13 | 2,030 | 2,070 | 2,030 | 2,065 | 1,296,000 | 2,065 |
| 2000-06-12 | 2,000 | 2,045 | 1,997 | 2,035 | 609,000 | 2,035 |
| 2000-06-09 | 1,980 | 2,000 | 1,970 | 1,976 | 2,427,000 | 1,976 |
| 2000-06-08 | 2,040 | 2,050 | 2,020 | 2,040 | 886,000 | 2,040 |
| 2000-06-07 | 1,975 | 2,045 | 1,970 | 2,045 | 1,476,000 | 2,045 |
| 2000-06-06 | 1,970 | 1,988 | 1,965 | 1,975 | 1,210,000 | 1,975 |
| 2000-06-05 | 1,970 | 1,985 | 1,950 | 1,978 | 551,000 | 1,978 |
| 2000-06-02 | 1,979 | 1,980 | 1,960 | 1,980 | 852,000 | 1,980 |
| 2000-06-01 | 1,955 | 2,005 | 1,953 | 1,990 | 1,200,000 | 1,990 |
| 2000-05-31 | 2,010 | 2,010 | 1,961 | 1,975 | 1,005,000 | 1,975 |
| 2000-05-30 | 2,060 | 2,060 | 2,025 | 2,025 | 827,000 | 2,025 |
| 2000-05-29 | 2,095 | 2,095 | 2,060 | 2,070 | 295,000 | 2,070 |
| 2000-05-26 | 2,070 | 2,095 | 2,050 | 2,085 | 571,000 | 2,085 |
| 2000-05-25 | 2,100 | 2,125 | 2,085 | 2,110 | 1,275,000 | 2,110 |
| 2000-05-24 | 2,035 | 2,100 | 2,020 | 2,070 | 1,886,000 | 2,070 |
| 2000-05-23 | 2,020 | 2,030 | 1,980 | 2,030 | 1,021,000 | 2,030 |
| 2000-05-22 | 2,005 | 2,035 | 2,005 | 2,020 | 934,000 | 2,020 |
| 2000-05-19 | 2,020 | 2,040 | 2,005 | 2,020 | 703,000 | 2,020 |
| 2000-05-18 | 2,000 | 2,035 | 1,975 | 2,000 | 693,000 | 2,000 |
| 2000-05-17 | 1,951 | 2,000 | 1,930 | 1,992 | 521,000 | 1,992 |
| 2000-05-16 | 1,975 | 2,015 | 1,970 | 1,976 | 949,000 | 1,976 |
| 2000-05-15 | 1,961 | 1,966 | 1,915 | 1,950 | 881,000 | 1,950 |
| 2000-05-12 | 2,000 | 2,015 | 1,972 | 2,015 | 1,381,000 | 2,015 |
| 2000-05-11 | 2,040 | 2,050 | 1,980 | 1,999 | 597,000 | 1,999 |
| 2000-05-10 | 2,020 | 2,050 | 2,010 | 2,035 | 915,000 | 2,035 |
| 2000-05-09 | 2,010 | 2,045 | 2,000 | 2,030 | 1,015,000 | 2,030 |
| 2000-05-08 | 1,961 | 2,020 | 1,960 | 1,979 | 783,000 | 1,979 |
| 2000-05-02 | 2,060 | 2,070 | 2,030 | 2,030 | 1,168,000 | 2,030 |
| 2000-05-01 | 2,000 | 2,025 | 1,965 | 2,025 | 845,000 | 2,025 |
| 2000-04-28 | 1,998 | 2,050 | 1,975 | 2,030 | 1,831,000 | 2,030 |
| 2000-04-27 | 2,040 | 2,070 | 2,010 | 2,060 | 2,372,000 | 2,060 |
| 2000-04-26 | 2,025 | 2,050 | 1,961 | 2,000 | 2,702,000 | 2,000 |
| 2000-04-25 | 1,802 | 1,902 | 1,802 | 1,875 | 1,429,000 | 1,875 |
| 2000-04-24 | 1,760 | 1,800 | 1,716 | 1,787 | 1,019,000 | 1,787 |
| 2000-04-21 | 1,710 | 1,730 | 1,665 | 1,710 | 2,789,000 | 1,710 |
| 2000-04-20 | 1,701 | 1,754 | 1,680 | 1,680 | 1,013,000 | 1,680 |
| 2000-04-19 | 1,760 | 1,789 | 1,691 | 1,731 | 1,326,000 | 1,731 |
| 2000-04-18 | 1,790 | 1,805 | 1,700 | 1,790 | 970,000 | 1,790 |
| 2000-04-17 | 1,655 | 1,779 | 1,655 | 1,779 | 993,000 | 1,779 |
| 2000-04-14 | 1,700 | 1,771 | 1,700 | 1,735 | 1,319,000 | 1,735 |
| 2000-04-13 | 1,675 | 1,710 | 1,675 | 1,710 | 895,000 | 1,710 |
| 2000-04-12 | 1,788 | 1,788 | 1,742 | 1,765 | 699,000 | 1,765 |
| 2000-04-11 | 1,775 | 1,800 | 1,761 | 1,761 | 208,000 | 1,761 |
| 2000-04-10 | 1,800 | 1,810 | 1,780 | 1,799 | 833,000 | 1,799 |
| 2000-04-07 | 1,836 | 1,855 | 1,800 | 1,800 | 1,291,000 | 1,800 |
| 2000-04-06 | 1,892 | 1,898 | 1,836 | 1,836 | 955,000 | 1,836 |
| 2000-04-05 | 1,899 | 1,899 | 1,858 | 1,870 | 528,000 | 1,870 |
| 2000-04-04 | 1,900 | 1,907 | 1,870 | 1,889 | 567,000 | 1,889 |
| 2000-04-03 | 1,887 | 1,925 | 1,885 | 1,911 | 1,026,000 | 1,911 |
| 2000-03-31 | 1,862 | 1,888 | 1,855 | 1,857 | 795,000 | 1,857 |
| 2000-03-30 | 1,825 | 1,905 | 1,825 | 1,855 | 890,000 | 1,855 |
| 2000-03-29 | 1,821 | 1,915 | 1,821 | 1,880 | 1,601,000 | 1,880 |
| 2000-03-28 | 1,800 | 1,838 | 1,795 | 1,812 | 1,294,000 | 1,812 |
| 2000-03-27 | 1,670 | 1,810 | 1,664 | 1,795 | 1,444,000 | 1,795 |
| 2000-03-24 | 1,538 | 1,630 | 1,538 | 1,620 | 989,000 | 1,620 |
| 2000-03-23 | 1,645 | 1,645 | 1,590 | 1,628 | 680,000 | 1,628 |
| 2000-03-22 | 1,630 | 1,652 | 1,615 | 1,615 | 968,000 | 1,615 |
| 2000-03-21 | 1,608 | 1,608 | 1,560 | 1,600 | 813,000 | 1,600 |
| 2000-03-17 | 1,607 | 1,608 | 1,583 | 1,605 | 1,087,000 | 1,605 |
| 2000-03-16 | 1,600 | 1,600 | 1,510 | 1,552 | 557,000 | 1,552 |
| 2000-03-15 | 1,510 | 1,614 | 1,500 | 1,575 | 695,000 | 1,575 |
| 2000-03-14 | 1,530 | 1,540 | 1,460 | 1,500 | 732,000 | 1,500 |
| 2000-03-13 | 1,539 | 1,640 | 1,538 | 1,620 | 1,514,000 | 1,620 |
| 2000-03-10 | 1,600 | 1,603 | 1,503 | 1,531 | 3,433,000 | 1,531 |
| 2000-03-09 | 1,518 | 1,531 | 1,495 | 1,530 | 934,000 | 1,530 |
| 2000-03-08 | 1,580 | 1,600 | 1,560 | 1,578 | 1,190,000 | 1,578 |
| 2000-03-07 | 1,557 | 1,615 | 1,550 | 1,610 | 1,477,000 | 1,610 |
| 2000-03-06 | 1,490 | 1,555 | 1,485 | 1,542 | 986,000 | 1,542 |
| 2000-03-03 | 1,450 | 1,460 | 1,442 | 1,455 | 579,000 | 1,455 |
| 2000-03-02 | 1,431 | 1,460 | 1,431 | 1,450 | 904,000 | 1,450 |
| 2000-03-01 | 1,430 | 1,447 | 1,430 | 1,436 | 1,019,000 | 1,436 |
| 2000-02-29 | 1,445 | 1,445 | 1,410 | 1,440 | 1,209,000 | 1,440 |
| 2000-02-28 | 1,435 | 1,440 | 1,428 | 1,430 | 1,489,000 | 1,430 |
| 2000-02-25 | 1,430 | 1,430 | 1,393 | 1,402 | 894,000 | 1,402 |
| 2000-02-24 | 1,408 | 1,454 | 1,375 | 1,430 | 1,206,000 | 1,430 |
| 2000-02-23 | 1,330 | 1,390 | 1,325 | 1,368 | 1,001,000 | 1,368 |
| 2000-02-22 | 1,248 | 1,347 | 1,248 | 1,332 | 2,181,000 | 1,332 |
| 2000-02-21 | 1,212 | 1,214 | 1,185 | 1,188 | 2,146,000 | 1,188 |
| 2000-02-18 | 1,300 | 1,320 | 1,261 | 1,292 | 2,336,000 | 1,292 |
| 2000-02-17 | 1,393 | 1,400 | 1,336 | 1,400 | 1,232,000 | 1,400 |
| 2000-02-16 | 1,351 | 1,405 | 1,349 | 1,393 | 1,715,000 | 1,393 |
| 2000-02-15 | 1,333 | 1,400 | 1,333 | 1,349 | 1,521,000 | 1,349 |
| 2000-02-14 | 1,320 | 1,355 | 1,320 | 1,350 | 1,483,000 | 1,350 |
| 2000-02-10 | 1,315 | 1,380 | 1,312 | 1,368 | 1,559,000 | 1,368 |
| 2000-02-09 | 1,315 | 1,328 | 1,315 | 1,324 | 1,983,000 | 1,324 |
| 2000-02-08 | 1,330 | 1,330 | 1,290 | 1,325 | 2,106,000 | 1,325 |
| 2000-02-07 | 1,348 | 1,350 | 1,300 | 1,330 | 1,999,000 | 1,330 |
| 2000-02-04 | 1,422 | 1,427 | 1,342 | 1,388 | 1,649,000 | 1,388 |
| 2000-02-03 | 1,478 | 1,479 | 1,441 | 1,448 | 1,175,000 | 1,448 |
| 2000-02-02 | 1,518 | 1,518 | 1,478 | 1,483 | 798,000 | 1,483 |
| 2000-02-01 | 1,530 | 1,530 | 1,511 | 1,520 | 974,000 | 1,520 |
| 2000-01-31 | 1,500 | 1,530 | 1,480 | 1,500 | 1,243,000 | 1,500 |
| 2000-01-28 | 1,510 | 1,530 | 1,492 | 1,530 | 1,321,000 | 1,530 |
| 2000-01-27 | 1,502 | 1,550 | 1,502 | 1,536 | 635,000 | 1,536 |
| 2000-01-26 | 1,600 | 1,600 | 1,536 | 1,558 | 459,000 | 1,558 |
| 2000-01-25 | 1,600 | 1,604 | 1,585 | 1,597 | 643,000 | 1,597 |
| 2000-01-24 | 1,615 | 1,660 | 1,610 | 1,660 | 558,000 | 1,660 |
| 2000-01-21 | 1,639 | 1,639 | 1,612 | 1,639 | 358,000 | 1,639 |
| 2000-01-20 | 1,630 | 1,650 | 1,600 | 1,639 | 706,000 | 1,639 |
| 2000-01-19 | 1,650 | 1,669 | 1,647 | 1,650 | 639,000 | 1,650 |
| 2000-01-18 | 1,689 | 1,689 | 1,650 | 1,674 | 506,000 | 1,674 |
| 2000-01-17 | 1,660 | 1,693 | 1,650 | 1,684 | 705,000 | 1,684 |
| 2000-01-14 | 1,610 | 1,668 | 1,610 | 1,630 | 946,000 | 1,630 |
| 2000-01-13 | 1,635 | 1,635 | 1,550 | 1,573 | 512,000 | 1,573 |
| 2000-01-12 | 1,582 | 1,618 | 1,582 | 1,605 | 658,000 | 1,605 |
| 2000-01-11 | 1,700 | 1,729 | 1,661 | 1,680 | 948,000 | 1,680 |
| 2000-01-07 | 1,520 | 1,650 | 1,520 | 1,609 | 687,000 | 1,609 |
| 2000-01-06 | 1,551 | 1,580 | 1,500 | 1,560 | 555,000 | 1,560 |
| 2000-01-05 | 1,500 | 1,600 | 1,481 | 1,570 | 675,000 | 1,570 |
| 2000-01-04 | 1,496 | 1,496 | 1,459 | 1,470 | 229,000 | 1,470 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
