8337 (株)千葉興業銀行 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 | 1,100 | 1,129 | 1,060 | 1,129 | 4,600 | 1,129 |
| 2000-12-28 | 1,080 | 1,100 | 1,079 | 1,100 | 7,700 | 1,100 |
| 2000-12-27 | 1,059 | 1,080 | 1,059 | 1,080 | 4,100 | 1,080 |
| 2000-12-26 | 1,075 | 1,095 | 1,035 | 1,079 | 9,900 | 1,079 |
| 2000-12-25 | 1,093 | 1,099 | 1,070 | 1,080 | 10,600 | 1,080 |
| 2000-12-22 | 1,099 | 1,099 | 1,078 | 1,093 | 18,100 | 1,093 |
| 2000-12-21 | 1,050 | 1,057 | 1,050 | 1,050 | 7,100 | 1,050 |
| 2000-12-20 | 1,011 | 1,108 | 1,011 | 1,050 | 9,500 | 1,050 |
| 2000-12-19 | 1,099 | 1,099 | 1,010 | 1,010 | 10,300 | 1,010 |
| 2000-12-18 | 1,092 | 1,092 | 1,028 | 1,085 | 9,100 | 1,085 |
| 2000-12-15 | 1,100 | 1,100 | 1,083 | 1,092 | 10,800 | 1,092 |
| 2000-12-14 | 1,100 | 1,100 | 1,099 | 1,099 | 4,200 | 1,099 |
| 2000-12-13 | 1,100 | 1,100 | 1,092 | 1,100 | 2,500 | 1,100 |
| 2000-12-12 | 1,150 | 1,150 | 1,115 | 1,115 | 4,200 | 1,115 |
| 2000-12-11 | 1,100 | 1,154 | 1,100 | 1,150 | 14,500 | 1,150 |
| 2000-12-08 | 1,108 | 1,128 | 1,108 | 1,108 | 34,200 | 1,108 |
| 2000-12-07 | 1,100 | 1,132 | 1,100 | 1,108 | 5,500 | 1,108 |
| 2000-12-06 | 1,110 | 1,132 | 1,100 | 1,100 | 3,300 | 1,100 |
| 2000-12-05 | 1,150 | 1,150 | 1,100 | 1,100 | 3,700 | 1,100 |
| 2000-12-04 | 1,200 | 1,200 | 1,150 | 1,150 | 11,700 | 1,150 |
| 2000-12-01 | 1,193 | 1,195 | 1,185 | 1,185 | 8,900 | 1,185 |
| 2000-11-30 | 1,080 | 1,193 | 1,080 | 1,193 | 6,400 | 1,193 |
| 2000-11-29 | 1,143 | 1,151 | 1,100 | 1,100 | 11,400 | 1,100 |
| 2000-11-28 | 1,150 | 1,152 | 1,144 | 1,144 | 2,200 | 1,144 |
| 2000-11-27 | 1,179 | 1,180 | 1,153 | 1,153 | 2,600 | 1,153 |
| 2000-11-24 | 1,181 | 1,182 | 1,180 | 1,180 | 4,800 | 1,180 |
| 2000-11-22 | 1,200 | 1,200 | 1,180 | 1,181 | 14,400 | 1,181 |
| 2000-11-21 | 1,181 | 1,182 | 1,179 | 1,180 | 7,900 | 1,180 |
| 2000-11-20 | 1,195 | 1,195 | 1,181 | 1,181 | 2,300 | 1,181 |
| 2000-11-17 | 1,150 | 1,200 | 1,150 | 1,200 | 12,500 | 1,200 |
| 2000-11-16 | 1,150 | 1,151 | 1,130 | 1,150 | 4,800 | 1,150 |
| 2000-11-15 | 1,189 | 1,190 | 1,150 | 1,150 | 5,500 | 1,150 |
| 2000-11-14 | 1,200 | 1,200 | 1,170 | 1,189 | 5,700 | 1,189 |
| 2000-11-13 | 1,200 | 1,205 | 1,198 | 1,200 | 8,200 | 1,200 |
| 2000-11-10 | 1,245 | 1,245 | 1,200 | 1,220 | 7,300 | 1,220 |
| 2000-11-09 | 1,269 | 1,269 | 1,240 | 1,250 | 4,200 | 1,250 |
| 2000-11-08 | 1,276 | 1,290 | 1,270 | 1,279 | 2,000 | 1,279 |
| 2000-11-07 | 1,280 | 1,300 | 1,259 | 1,296 | 3,300 | 1,296 |
| 2000-11-06 | 1,299 | 1,340 | 1,295 | 1,300 | 10,800 | 1,300 |
| 2000-11-02 | 1,300 | 1,300 | 1,259 | 1,299 | 13,200 | 1,299 |
| 2000-11-01 | 1,255 | 1,259 | 1,220 | 1,259 | 16,100 | 1,259 |
| 2000-10-31 | 1,254 | 1,255 | 1,230 | 1,255 | 5,100 | 1,255 |
| 2000-10-30 | 1,250 | 1,254 | 1,246 | 1,254 | 2,100 | 1,254 |
| 2000-10-27 | 1,250 | 1,260 | 1,250 | 1,254 | 2,700 | 1,254 |
| 2000-10-26 | 1,200 | 1,250 | 1,200 | 1,250 | 8,400 | 1,250 |
| 2000-10-25 | 1,310 | 1,310 | 1,240 | 1,299 | 13,100 | 1,299 |
| 2000-10-24 | 1,330 | 1,330 | 1,300 | 1,310 | 12,000 | 1,310 |
| 2000-10-23 | 1,300 | 1,330 | 1,299 | 1,300 | 6,500 | 1,300 |
| 2000-10-20 | 1,280 | 1,322 | 1,260 | 1,300 | 10,600 | 1,300 |
| 2000-10-19 | 1,280 | 1,280 | 1,250 | 1,280 | 8,700 | 1,280 |
| 2000-10-18 | 1,329 | 1,329 | 1,250 | 1,250 | 5,000 | 1,250 |
| 2000-10-17 | 1,310 | 1,329 | 1,300 | 1,329 | 6,300 | 1,329 |
| 2000-10-16 | 1,310 | 1,330 | 1,280 | 1,330 | 8,100 | 1,330 |
| 2000-10-13 | 1,291 | 1,333 | 1,271 | 1,311 | 4,800 | 1,311 |
| 2000-10-12 | 1,350 | 1,350 | 1,318 | 1,331 | 3,000 | 1,331 |
| 2000-10-11 | 1,352 | 1,352 | 1,321 | 1,351 | 3,200 | 1,351 |
| 2000-10-10 | 1,400 | 1,400 | 1,340 | 1,352 | 5,400 | 1,352 |
| 2000-10-06 | 1,370 | 1,400 | 1,350 | 1,400 | 4,200 | 1,400 |
| 2000-10-05 | 1,390 | 1,390 | 1,310 | 1,370 | 3,700 | 1,370 |
| 2000-10-04 | 1,430 | 1,445 | 1,420 | 1,420 | 7,000 | 1,420 |
| 2000-10-03 | 1,449 | 1,449 | 1,408 | 1,445 | 12,600 | 1,445 |
| 2000-10-02 | 1,450 | 1,450 | 1,415 | 1,450 | 7,200 | 1,450 |
| 2000-09-29 | 1,400 | 1,450 | 1,390 | 1,450 | 20,000 | 1,450 |
| 2000-09-28 | 1,340 | 1,390 | 1,335 | 1,390 | 16,000 | 1,390 |
| 2000-09-27 | 1,335 | 1,340 | 1,313 | 1,340 | 10,100 | 1,340 |
| 2000-09-26 | 1,398 | 1,398 | 1,322 | 1,330 | 6,200 | 1,330 |
| 2000-09-25 | 1,445 | 1,445 | 1,370 | 1,398 | 14,600 | 1,398 |
| 2000-09-22 | 1,480 | 1,480 | 1,435 | 1,450 | 23,300 | 1,450 |
| 2000-09-21 | 1,320 | 1,520 | 1,320 | 1,450 | 14,800 | 1,450 |
| 2000-09-20 | 1,270 | 1,320 | 1,270 | 1,320 | 14,800 | 1,320 |
| 2000-09-19 | 1,270 | 1,270 | 1,250 | 1,270 | 15,400 | 1,270 |
| 2000-09-18 | 1,250 | 1,269 | 1,250 | 1,250 | 2,500 | 1,250 |
| 2000-09-14 | 1,220 | 1,240 | 1,200 | 1,200 | 3,200 | 1,200 |
| 2000-09-13 | 1,250 | 1,250 | 1,240 | 1,240 | 1,400 | 1,240 |
| 2000-09-12 | 1,250 | 1,270 | 1,240 | 1,240 | 4,800 | 1,240 |
| 2000-09-11 | 1,255 | 1,256 | 1,208 | 1,250 | 4,200 | 1,250 |
| 2000-09-08 | 1,250 | 1,270 | 1,248 | 1,270 | 25,700 | 1,270 |
| 2000-09-07 | 1,247 | 1,250 | 1,191 | 1,250 | 7,000 | 1,250 |
| 2000-09-06 | 1,240 | 1,247 | 1,237 | 1,247 | 6,800 | 1,247 |
| 2000-09-05 | 1,220 | 1,247 | 1,200 | 1,247 | 4,600 | 1,247 |
| 2000-09-04 | 1,250 | 1,250 | 1,218 | 1,218 | 12,500 | 1,218 |
| 2000-09-01 | 1,230 | 1,246 | 1,205 | 1,225 | 4,900 | 1,225 |
| 2000-08-31 | 1,245 | 1,250 | 1,244 | 1,250 | 13,200 | 1,250 |
| 2000-08-30 | 1,244 | 1,245 | 1,224 | 1,245 | 13,000 | 1,245 |
| 2000-08-29 | 1,245 | 1,247 | 1,225 | 1,245 | 12,300 | 1,245 |
| 2000-08-28 | 1,245 | 1,248 | 1,245 | 1,245 | 3,900 | 1,245 |
| 2000-08-25 | 1,245 | 1,249 | 1,245 | 1,248 | 5,300 | 1,248 |
| 2000-08-24 | 1,240 | 1,249 | 1,240 | 1,246 | 20,100 | 1,246 |
| 2000-08-23 | 1,245 | 1,247 | 1,225 | 1,225 | 7,600 | 1,225 |
| 2000-08-22 | 1,250 | 1,250 | 1,244 | 1,250 | 24,000 | 1,250 |
| 2000-08-21 | 1,250 | 1,250 | 1,189 | 1,245 | 7,800 | 1,245 |
| 2000-08-18 | 1,240 | 1,250 | 1,230 | 1,250 | 9,900 | 1,250 |
| 2000-08-17 | 1,220 | 1,240 | 1,210 | 1,210 | 5,700 | 1,210 |
| 2000-08-16 | 1,220 | 1,240 | 1,160 | 1,240 | 12,400 | 1,240 |
| 2000-08-15 | 1,240 | 1,240 | 1,220 | 1,220 | 8,200 | 1,220 |
| 2000-08-14 | 1,249 | 1,250 | 1,229 | 1,250 | 12,100 | 1,250 |
| 2000-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 7,900 | 1,250 |
| 2000-08-10 | 1,250 | 1,250 | 1,237 | 1,250 | 2,600 | 1,250 |
| 2000-08-09 | 1,240 | 1,250 | 1,234 | 1,250 | 3,100 | 1,250 |
| 2000-08-08 | 1,250 | 1,250 | 1,231 | 1,250 | 4,900 | 1,250 |
| 2000-08-07 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-08-04 | 1,200 | 1,241 | 1,200 | 1,240 | 4,400 | 1,240 |
| 2000-08-03 | 1,200 | 1,230 | 1,200 | 1,230 | 3,500 | 1,230 |
| 2000-08-02 | 1,220 | 1,220 | 1,200 | 1,200 | 17,800 | 1,200 |
| 2000-08-01 | 1,240 | 1,240 | 1,199 | 1,200 | 6,100 | 1,200 |
| 2000-07-31 | 1,240 | 1,240 | 1,200 | 1,210 | 6,000 | 1,210 |
| 2000-07-28 | 1,235 | 1,235 | 1,201 | 1,201 | 1,700 | 1,201 |
| 2000-07-27 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 | 1,240 |
| 2000-07-26 | 1,240 | 1,240 | 1,200 | 1,200 | 2,500 | 1,200 |
| 2000-07-25 | 1,200 | 1,220 | 1,200 | 1,220 | 7,500 | 1,220 |
| 2000-07-24 | 1,250 | 1,250 | 1,200 | 1,209 | 10,500 | 1,209 |
| 2000-07-21 | 1,230 | 1,230 | 1,230 | 1,230 | 4,600 | 1,230 |
| 2000-07-19 | 1,200 | 1,230 | 1,200 | 1,230 | 4,900 | 1,230 |
| 2000-07-18 | 1,250 | 1,250 | 1,200 | 1,200 | 4,700 | 1,200 |
| 2000-07-17 | 1,216 | 1,250 | 1,200 | 1,200 | 5,300 | 1,200 |
| 2000-07-14 | 1,199 | 1,201 | 1,197 | 1,201 | 9,600 | 1,201 |
| 2000-07-13 | 1,222 | 1,222 | 1,200 | 1,200 | 10,500 | 1,200 |
| 2000-07-12 | 1,250 | 1,250 | 1,225 | 1,225 | 1,700 | 1,225 |
| 2000-07-11 | 1,250 | 1,250 | 1,225 | 1,250 | 2,400 | 1,250 |
| 2000-07-10 | 1,220 | 1,268 | 1,220 | 1,268 | 6,300 | 1,268 |
| 2000-07-07 | 1,222 | 1,249 | 1,222 | 1,249 | 2,800 | 1,249 |
| 2000-07-06 | 1,220 | 1,260 | 1,220 | 1,222 | 1,300 | 1,222 |
| 2000-07-05 | 1,200 | 1,230 | 1,200 | 1,220 | 2,900 | 1,220 |
| 2000-07-04 | 1,300 | 1,300 | 1,260 | 1,260 | 13,400 | 1,260 |
| 2000-07-03 | 1,189 | 1,250 | 1,189 | 1,244 | 11,800 | 1,244 |
| 2000-06-30 | 1,250 | 1,250 | 1,229 | 1,249 | 4,700 | 1,249 |
| 2000-06-29 | 1,190 | 1,250 | 1,180 | 1,250 | 5,900 | 1,250 |
| 2000-06-28 | 1,200 | 1,200 | 1,180 | 1,190 | 4,500 | 1,190 |
| 2000-06-27 | 1,201 | 1,202 | 1,200 | 1,201 | 4,200 | 1,201 |
| 2000-06-26 | 1,200 | 1,220 | 1,200 | 1,201 | 6,100 | 1,201 |
| 2000-06-23 | 1,220 | 1,222 | 1,160 | 1,180 | 5,900 | 1,180 |
| 2000-06-22 | 1,260 | 1,260 | 1,248 | 1,249 | 11,500 | 1,249 |
| 2000-06-21 | 1,200 | 1,210 | 1,199 | 1,210 | 24,400 | 1,210 |
| 2000-06-20 | 1,200 | 1,210 | 1,163 | 1,200 | 6,800 | 1,200 |
| 2000-06-19 | 1,180 | 1,180 | 1,179 | 1,180 | 5,700 | 1,180 |
| 2000-06-16 | 1,200 | 1,210 | 1,160 | 1,210 | 13,700 | 1,210 |
| 2000-06-15 | 1,169 | 1,190 | 1,135 | 1,190 | 4,200 | 1,190 |
| 2000-06-14 | 1,190 | 1,190 | 1,175 | 1,189 | 3,100 | 1,189 |
| 2000-06-13 | 1,200 | 1,200 | 1,171 | 1,175 | 3,400 | 1,175 |
| 2000-06-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,500 | 1,170 |
| 2000-06-09 | 1,140 | 1,170 | 1,140 | 1,170 | 35,000 | 1,170 |
| 2000-06-08 | 1,140 | 1,140 | 1,131 | 1,140 | 2,600 | 1,140 |
| 2000-06-07 | 1,140 | 1,150 | 1,140 | 1,150 | 11,400 | 1,150 |
| 2000-06-06 | 1,110 | 1,140 | 1,090 | 1,140 | 5,700 | 1,140 |
| 2000-06-05 | 1,140 | 1,148 | 1,080 | 1,140 | 3,200 | 1,140 |
| 2000-06-02 | 1,149 | 1,149 | 1,130 | 1,148 | 15,600 | 1,148 |
| 2000-06-01 | 1,149 | 1,149 | 1,127 | 1,148 | 2,700 | 1,148 |
| 2000-05-31 | 1,120 | 1,140 | 1,120 | 1,128 | 1,700 | 1,128 |
| 2000-05-30 | 1,149 | 1,149 | 1,140 | 1,140 | 600 | 1,140 |
| 2000-05-29 | 1,149 | 1,149 | 1,140 | 1,140 | 5,400 | 1,140 |
| 2000-05-26 | 1,120 | 1,140 | 1,120 | 1,120 | 700 | 1,120 |
| 2000-05-25 | 1,150 | 1,150 | 1,140 | 1,140 | 1,500 | 1,140 |
| 2000-05-24 | 1,090 | 1,150 | 1,090 | 1,150 | 17,900 | 1,150 |
| 2000-05-23 | 1,140 | 1,145 | 1,129 | 1,145 | 14,800 | 1,145 |
| 2000-05-22 | 1,090 | 1,090 | 1,089 | 1,089 | 3,300 | 1,089 |
| 2000-05-19 | 1,080 | 1,110 | 1,060 | 1,110 | 11,800 | 1,110 |
| 2000-05-18 | 1,149 | 1,149 | 1,070 | 1,100 | 6,500 | 1,100 |
| 2000-05-17 | 1,101 | 1,105 | 1,060 | 1,105 | 1,700 | 1,105 |
| 2000-05-16 | 1,130 | 1,130 | 1,090 | 1,100 | 7,600 | 1,100 |
| 2000-05-15 | 1,159 | 1,159 | 1,101 | 1,130 | 4,100 | 1,130 |
| 2000-05-12 | 1,169 | 1,170 | 1,150 | 1,159 | 2,900 | 1,159 |
| 2000-05-11 | 1,150 | 1,179 | 1,130 | 1,179 | 2,800 | 1,179 |
| 2000-05-10 | 1,110 | 1,150 | 1,100 | 1,150 | 9,700 | 1,150 |
| 2000-05-09 | 1,120 | 1,150 | 1,120 | 1,150 | 2,500 | 1,150 |
| 2000-05-08 | 1,150 | 1,150 | 1,100 | 1,150 | 5,800 | 1,150 |
| 2000-05-02 | 1,200 | 1,200 | 1,154 | 1,154 | 15,300 | 1,154 |
| 2000-05-01 | 1,100 | 1,131 | 1,100 | 1,129 | 10,200 | 1,129 |
| 2000-04-28 | 1,050 | 1,141 | 1,050 | 1,140 | 20,800 | 1,140 |
| 2000-04-27 | 1,115 | 1,115 | 1,050 | 1,050 | 10,800 | 1,050 |
| 2000-04-26 | 1,124 | 1,124 | 1,115 | 1,115 | 3,700 | 1,115 |
| 2000-04-25 | 1,180 | 1,180 | 1,110 | 1,130 | 14,800 | 1,130 |
| 2000-04-24 | 1,200 | 1,200 | 1,160 | 1,169 | 15,800 | 1,169 |
| 2000-04-21 | 1,150 | 1,150 | 1,110 | 1,110 | 6,600 | 1,110 |
| 2000-04-20 | 1,110 | 1,150 | 1,110 | 1,150 | 10,800 | 1,150 |
| 2000-04-19 | 1,150 | 1,168 | 1,138 | 1,138 | 14,400 | 1,138 |
| 2000-04-18 | 1,200 | 1,200 | 1,100 | 1,200 | 8,700 | 1,200 |
| 2000-04-17 | 1,091 | 1,091 | 1,070 | 1,070 | 8,900 | 1,070 |
| 2000-04-14 | 1,090 | 1,090 | 1,051 | 1,051 | 5,300 | 1,051 |
| 2000-04-13 | 1,070 | 1,090 | 1,070 | 1,090 | 7,600 | 1,090 |
| 2000-04-12 | 1,090 | 1,090 | 1,070 | 1,090 | 10,000 | 1,090 |
| 2000-04-11 | 1,095 | 1,095 | 1,080 | 1,090 | 11,400 | 1,090 |
| 2000-04-10 | 1,099 | 1,099 | 1,091 | 1,095 | 4,300 | 1,095 |
| 2000-04-07 | 1,100 | 1,100 | 1,099 | 1,099 | 48,400 | 1,099 |
| 2000-04-06 | 1,100 | 1,101 | 1,095 | 1,100 | 11,400 | 1,100 |
| 2000-04-05 | 1,130 | 1,140 | 1,100 | 1,102 | 5,800 | 1,102 |
| 2000-04-04 | 1,200 | 1,200 | 1,130 | 1,130 | 12,900 | 1,130 |
| 2000-04-03 | 1,200 | 1,200 | 1,160 | 1,160 | 8,500 | 1,160 |
| 2000-03-31 | 1,240 | 1,250 | 1,200 | 1,200 | 6,600 | 1,200 |
| 2000-03-30 | 1,238 | 1,240 | 1,174 | 1,183 | 7,000 | 1,183 |
| 2000-03-29 | 1,200 | 1,240 | 1,160 | 1,238 | 9,500 | 1,238 |
| 2000-03-28 | 1,260 | 1,260 | 1,200 | 1,230 | 4,700 | 1,230 |
| 2000-03-27 | 1,152 | 1,300 | 1,152 | 1,270 | 10,000 | 1,270 |
| 2000-03-24 | 1,200 | 1,203 | 1,152 | 1,152 | 19,200 | 1,152 |
| 2000-03-23 | 1,170 | 1,200 | 1,131 | 1,200 | 22,000 | 1,200 |
| 2000-03-22 | 1,200 | 1,200 | 1,127 | 1,170 | 24,000 | 1,170 |
| 2000-03-21 | 1,103 | 1,125 | 1,100 | 1,104 | 13,800 | 1,104 |
| 2000-03-17 | 1,097 | 1,131 | 1,090 | 1,103 | 36,700 | 1,103 |
| 2000-03-16 | 1,099 | 1,100 | 1,080 | 1,100 | 13,100 | 1,100 |
| 2000-03-15 | 1,098 | 1,100 | 1,080 | 1,100 | 37,700 | 1,100 |
| 2000-03-14 | 1,098 | 1,098 | 1,086 | 1,098 | 10,000 | 1,098 |
| 2000-03-13 | 1,095 | 1,100 | 1,080 | 1,100 | 19,000 | 1,100 |
| 2000-03-10 | 1,140 | 1,161 | 1,081 | 1,082 | 67,900 | 1,082 |
| 2000-03-09 | 1,093 | 1,100 | 1,093 | 1,100 | 24,300 | 1,100 |
| 2000-03-08 | 1,090 | 1,095 | 1,090 | 1,093 | 11,000 | 1,093 |
| 2000-03-07 | 1,095 | 1,096 | 1,082 | 1,095 | 10,200 | 1,095 |
| 2000-03-06 | 1,090 | 1,098 | 1,080 | 1,098 | 8,900 | 1,098 |
| 2000-03-03 | 1,098 | 1,100 | 1,080 | 1,080 | 10,400 | 1,080 |
| 2000-03-02 | 1,100 | 1,100 | 1,080 | 1,080 | 26,800 | 1,080 |
| 2000-03-01 | 1,073 | 1,100 | 1,073 | 1,091 | 18,900 | 1,091 |
| 2000-02-29 | 1,098 | 1,100 | 1,093 | 1,093 | 14,700 | 1,093 |
| 2000-02-28 | 1,098 | 1,100 | 1,098 | 1,098 | 11,200 | 1,098 |
| 2000-02-25 | 1,099 | 1,100 | 1,077 | 1,100 | 29,400 | 1,100 |
| 2000-02-24 | 1,099 | 1,100 | 1,098 | 1,099 | 8,900 | 1,099 |
| 2000-02-23 | 1,098 | 1,110 | 1,096 | 1,110 | 33,600 | 1,110 |
| 2000-02-22 | 1,100 | 1,100 | 1,090 | 1,098 | 24,100 | 1,098 |
| 2000-02-21 | 1,097 | 1,100 | 1,097 | 1,099 | 11,500 | 1,099 |
| 2000-02-18 | 1,100 | 1,100 | 1,097 | 1,097 | 6,800 | 1,097 |
| 2000-02-17 | 1,099 | 1,100 | 1,089 | 1,095 | 23,200 | 1,095 |
| 2000-02-16 | 1,095 | 1,100 | 1,050 | 1,099 | 21,100 | 1,099 |
| 2000-02-15 | 1,098 | 1,100 | 1,070 | 1,071 | 20,000 | 1,071 |
| 2000-02-14 | 1,100 | 1,100 | 1,098 | 1,098 | 10,000 | 1,098 |
| 2000-02-10 | 1,092 | 1,120 | 1,080 | 1,100 | 11,300 | 1,100 |
| 2000-02-09 | 1,114 | 1,116 | 1,050 | 1,050 | 24,700 | 1,050 |
| 2000-02-08 | 1,107 | 1,114 | 1,106 | 1,114 | 3,100 | 1,114 |
| 2000-02-07 | 1,114 | 1,119 | 1,080 | 1,115 | 10,900 | 1,115 |
| 2000-02-04 | 1,118 | 1,121 | 1,114 | 1,114 | 19,300 | 1,114 |
| 2000-02-03 | 1,100 | 1,120 | 1,100 | 1,118 | 11,300 | 1,118 |
| 2000-02-02 | 1,120 | 1,120 | 1,098 | 1,118 | 15,800 | 1,118 |
| 2000-02-01 | 1,120 | 1,120 | 1,028 | 1,105 | 16,500 | 1,105 |
| 2000-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2000-01-28 | 1,105 | 1,105 | 1,080 | 1,100 | 9,000 | 1,100 |
| 2000-01-27 | 1,100 | 1,100 | 1,060 | 1,100 | 9,200 | 1,100 |
| 2000-01-26 | 1,099 | 1,104 | 1,099 | 1,100 | 6,400 | 1,100 |
| 2000-01-25 | 1,105 | 1,110 | 1,099 | 1,100 | 15,300 | 1,100 |
| 2000-01-24 | 1,105 | 1,110 | 1,060 | 1,110 | 16,700 | 1,110 |
| 2000-01-21 | 1,100 | 1,100 | 1,050 | 1,100 | 13,900 | 1,100 |
| 2000-01-20 | 1,079 | 1,100 | 1,060 | 1,100 | 13,300 | 1,100 |
| 2000-01-19 | 1,099 | 1,100 | 1,058 | 1,079 | 18,100 | 1,079 |
| 2000-01-18 | 1,100 | 1,100 | 1,060 | 1,099 | 9,200 | 1,099 |
| 2000-01-17 | 1,063 | 1,110 | 1,063 | 1,106 | 3,000 | 1,106 |
| 2000-01-14 | 1,100 | 1,105 | 1,063 | 1,099 | 12,000 | 1,099 |
| 2000-01-13 | 1,114 | 1,114 | 1,094 | 1,100 | 6,000 | 1,100 |
| 2000-01-12 | 1,110 | 1,117 | 1,096 | 1,114 | 11,300 | 1,114 |
| 2000-01-11 | 1,115 | 1,117 | 1,092 | 1,110 | 12,300 | 1,110 |
| 2000-01-07 | 1,079 | 1,116 | 1,060 | 1,116 | 13,000 | 1,116 |
| 2000-01-06 | 1,115 | 1,116 | 1,074 | 1,079 | 10,500 | 1,079 |
| 2000-01-05 | 1,117 | 1,120 | 1,097 | 1,116 | 15,500 | 1,116 |
| 2000-01-04 | 1,130 | 1,130 | 1,077 | 1,117 | 4,300 | 1,117 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
