8358 スルガ銀行(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 | 1,030 | 1,068 | 1,030 | 1,051 | 32,000 | 1,051 |
| 2000-12-28 | 1,028 | 1,040 | 1,028 | 1,040 | 58,000 | 1,040 |
| 2000-12-27 | 993 | 1,035 | 991 | 1,028 | 93,000 | 1,028 |
| 2000-12-26 | 1,010 | 1,010 | 994 | 994 | 59,000 | 994 |
| 2000-12-25 | 986 | 1,019 | 986 | 1,011 | 212,000 | 1,011 |
| 2000-12-22 | 987 | 1,000 | 977 | 996 | 151,000 | 996 |
| 2000-12-21 | 970 | 987 | 970 | 987 | 127,000 | 987 |
| 2000-12-20 | 999 | 999 | 979 | 989 | 149,000 | 989 |
| 2000-12-19 | 1,037 | 1,037 | 976 | 1,002 | 345,000 | 1,002 |
| 2000-12-18 | 1,050 | 1,050 | 1,018 | 1,020 | 130,000 | 1,020 |
| 2000-12-15 | 1,055 | 1,092 | 1,055 | 1,056 | 423,000 | 1,056 |
| 2000-12-14 | 1,145 | 1,150 | 1,100 | 1,128 | 106,000 | 1,128 |
| 2000-12-13 | 1,180 | 1,188 | 1,165 | 1,165 | 92,000 | 1,165 |
| 2000-12-12 | 1,199 | 1,200 | 1,180 | 1,200 | 67,000 | 1,200 |
| 2000-12-11 | 1,200 | 1,215 | 1,189 | 1,189 | 166,000 | 1,189 |
| 2000-12-08 | 1,200 | 1,240 | 1,198 | 1,207 | 453,000 | 1,207 |
| 2000-12-07 | 1,200 | 1,203 | 1,171 | 1,203 | 111,000 | 1,203 |
| 2000-12-06 | 1,200 | 1,230 | 1,200 | 1,220 | 405,000 | 1,220 |
| 2000-12-05 | 1,200 | 1,208 | 1,180 | 1,200 | 607,000 | 1,200 |
| 2000-12-04 | 1,195 | 1,205 | 1,187 | 1,200 | 236,000 | 1,200 |
| 2000-12-01 | 1,109 | 1,175 | 1,100 | 1,170 | 345,000 | 1,170 |
| 2000-11-30 | 1,099 | 1,155 | 1,079 | 1,125 | 788,000 | 1,125 |
| 2000-11-29 | 1,051 | 1,109 | 1,042 | 1,088 | 573,000 | 1,088 |
| 2000-11-28 | 1,267 | 1,267 | 1,159 | 1,191 | 483,000 | 1,191 |
| 2000-11-27 | 1,303 | 1,310 | 1,269 | 1,269 | 537,000 | 1,269 |
| 2000-11-24 | 1,439 | 1,439 | 1,422 | 1,430 | 82,000 | 1,430 |
| 2000-11-22 | 1,440 | 1,455 | 1,430 | 1,441 | 117,000 | 1,441 |
| 2000-11-21 | 1,444 | 1,444 | 1,400 | 1,400 | 72,000 | 1,400 |
| 2000-11-20 | 1,477 | 1,487 | 1,435 | 1,435 | 56,000 | 1,435 |
| 2000-11-17 | 1,450 | 1,465 | 1,450 | 1,457 | 73,000 | 1,457 |
| 2000-11-16 | 1,459 | 1,459 | 1,400 | 1,450 | 122,000 | 1,450 |
| 2000-11-15 | 1,463 | 1,473 | 1,456 | 1,459 | 42,000 | 1,459 |
| 2000-11-14 | 1,469 | 1,469 | 1,450 | 1,463 | 20,000 | 1,463 |
| 2000-11-13 | 1,452 | 1,476 | 1,435 | 1,475 | 194,000 | 1,475 |
| 2000-11-10 | 1,467 | 1,468 | 1,435 | 1,451 | 139,000 | 1,451 |
| 2000-11-09 | 1,481 | 1,481 | 1,455 | 1,467 | 128,000 | 1,467 |
| 2000-11-08 | 1,470 | 1,505 | 1,470 | 1,500 | 120,000 | 1,500 |
| 2000-11-07 | 1,550 | 1,551 | 1,510 | 1,520 | 105,000 | 1,520 |
| 2000-11-06 | 1,543 | 1,564 | 1,534 | 1,549 | 108,000 | 1,549 |
| 2000-11-02 | 1,556 | 1,556 | 1,520 | 1,544 | 36,000 | 1,544 |
| 2000-11-01 | 1,501 | 1,556 | 1,501 | 1,556 | 117,000 | 1,556 |
| 2000-10-31 | 1,520 | 1,536 | 1,461 | 1,498 | 80,000 | 1,498 |
| 2000-10-30 | 1,437 | 1,520 | 1,437 | 1,520 | 169,000 | 1,520 |
| 2000-10-27 | 1,549 | 1,589 | 1,537 | 1,557 | 107,000 | 1,557 |
| 2000-10-26 | 1,500 | 1,560 | 1,489 | 1,560 | 124,000 | 1,560 |
| 2000-10-25 | 1,546 | 1,546 | 1,510 | 1,526 | 96,000 | 1,526 |
| 2000-10-24 | 1,532 | 1,538 | 1,516 | 1,516 | 153,000 | 1,516 |
| 2000-10-23 | 1,595 | 1,595 | 1,561 | 1,562 | 134,000 | 1,562 |
| 2000-10-20 | 1,600 | 1,600 | 1,586 | 1,586 | 121,000 | 1,586 |
| 2000-10-19 | 1,600 | 1,600 | 1,585 | 1,591 | 191,000 | 1,591 |
| 2000-10-18 | 1,619 | 1,619 | 1,592 | 1,597 | 210,000 | 1,597 |
| 2000-10-17 | 1,603 | 1,620 | 1,570 | 1,600 | 139,000 | 1,600 |
| 2000-10-16 | 1,620 | 1,680 | 1,613 | 1,613 | 102,000 | 1,613 |
| 2000-10-13 | 1,600 | 1,650 | 1,600 | 1,650 | 150,000 | 1,650 |
| 2000-10-12 | 1,683 | 1,693 | 1,682 | 1,690 | 326,000 | 1,690 |
| 2000-10-11 | 1,690 | 1,692 | 1,677 | 1,685 | 180,000 | 1,685 |
| 2000-10-10 | 1,698 | 1,698 | 1,666 | 1,681 | 235,000 | 1,681 |
| 2000-10-06 | 1,670 | 1,700 | 1,670 | 1,700 | 217,000 | 1,700 |
| 2000-10-05 | 1,664 | 1,700 | 1,658 | 1,700 | 459,000 | 1,700 |
| 2000-10-04 | 1,640 | 1,660 | 1,627 | 1,653 | 425,000 | 1,653 |
| 2000-10-03 | 1,630 | 1,638 | 1,623 | 1,638 | 181,000 | 1,638 |
| 2000-10-02 | 1,600 | 1,630 | 1,587 | 1,629 | 241,000 | 1,629 |
| 2000-09-29 | 1,580 | 1,633 | 1,550 | 1,595 | 531,000 | 1,595 |
| 2000-09-28 | 1,525 | 1,530 | 1,511 | 1,520 | 244,000 | 1,520 |
| 2000-09-27 | 1,537 | 1,568 | 1,520 | 1,552 | 314,000 | 1,552 |
| 2000-09-26 | 1,550 | 1,586 | 1,538 | 1,538 | 255,000 | 1,538 |
| 2000-09-25 | 1,630 | 1,630 | 1,571 | 1,571 | 332,000 | 1,571 |
| 2000-09-22 | 1,618 | 1,618 | 1,566 | 1,589 | 120,000 | 1,589 |
| 2000-09-21 | 1,625 | 1,626 | 1,595 | 1,596 | 286,000 | 1,596 |
| 2000-09-20 | 1,630 | 1,630 | 1,618 | 1,620 | 336,000 | 1,620 |
| 2000-09-19 | 1,530 | 1,600 | 1,530 | 1,600 | 175,000 | 1,600 |
| 2000-09-18 | 1,633 | 1,633 | 1,617 | 1,620 | 423,000 | 1,620 |
| 2000-09-14 | 1,630 | 1,635 | 1,615 | 1,635 | 209,000 | 1,635 |
| 2000-09-13 | 1,630 | 1,630 | 1,612 | 1,630 | 716,000 | 1,630 |
| 2000-09-12 | 1,550 | 1,612 | 1,550 | 1,600 | 1,025,000 | 1,600 |
| 2000-09-11 | 1,560 | 1,560 | 1,530 | 1,531 | 106,000 | 1,531 |
| 2000-09-08 | 1,522 | 1,555 | 1,522 | 1,553 | 168,000 | 1,553 |
| 2000-09-07 | 1,501 | 1,525 | 1,489 | 1,522 | 156,000 | 1,522 |
| 2000-09-06 | 1,565 | 1,619 | 1,550 | 1,619 | 214,000 | 1,619 |
| 2000-09-05 | 1,521 | 1,597 | 1,501 | 1,566 | 145,000 | 1,566 |
| 2000-09-04 | 1,500 | 1,529 | 1,500 | 1,521 | 124,000 | 1,521 |
| 2000-09-01 | 1,540 | 1,540 | 1,510 | 1,511 | 176,000 | 1,511 |
| 2000-08-31 | 1,560 | 1,567 | 1,500 | 1,550 | 357,000 | 1,550 |
| 2000-08-30 | 1,600 | 1,601 | 1,595 | 1,600 | 160,000 | 1,600 |
| 2000-08-29 | 1,600 | 1,621 | 1,590 | 1,621 | 134,000 | 1,621 |
| 2000-08-28 | 1,610 | 1,612 | 1,600 | 1,601 | 89,000 | 1,601 |
| 2000-08-25 | 1,628 | 1,650 | 1,600 | 1,650 | 204,000 | 1,650 |
| 2000-08-24 | 1,631 | 1,631 | 1,608 | 1,628 | 110,000 | 1,628 |
| 2000-08-23 | 1,600 | 1,608 | 1,600 | 1,601 | 91,000 | 1,601 |
| 2000-08-22 | 1,602 | 1,609 | 1,598 | 1,603 | 216,000 | 1,603 |
| 2000-08-21 | 1,617 | 1,617 | 1,590 | 1,600 | 70,000 | 1,600 |
| 2000-08-18 | 1,610 | 1,625 | 1,610 | 1,616 | 175,000 | 1,616 |
| 2000-08-17 | 1,645 | 1,645 | 1,610 | 1,610 | 82,000 | 1,610 |
| 2000-08-16 | 1,649 | 1,649 | 1,638 | 1,640 | 61,000 | 1,640 |
| 2000-08-15 | 1,639 | 1,690 | 1,637 | 1,650 | 221,000 | 1,650 |
| 2000-08-14 | 1,650 | 1,650 | 1,623 | 1,639 | 76,000 | 1,639 |
| 2000-08-11 | 1,673 | 1,673 | 1,656 | 1,667 | 68,000 | 1,667 |
| 2000-08-10 | 1,679 | 1,689 | 1,670 | 1,673 | 81,000 | 1,673 |
| 2000-08-09 | 1,674 | 1,680 | 1,655 | 1,679 | 124,000 | 1,679 |
| 2000-08-08 | 1,665 | 1,680 | 1,645 | 1,668 | 137,000 | 1,668 |
| 2000-08-07 | 1,619 | 1,660 | 1,619 | 1,660 | 83,000 | 1,660 |
| 2000-08-04 | 1,673 | 1,700 | 1,646 | 1,679 | 152,000 | 1,679 |
| 2000-08-03 | 1,652 | 1,652 | 1,630 | 1,643 | 104,000 | 1,643 |
| 2000-08-02 | 1,600 | 1,652 | 1,600 | 1,652 | 208,000 | 1,652 |
| 2000-08-01 | 1,599 | 1,601 | 1,590 | 1,598 | 217,000 | 1,598 |
| 2000-07-31 | 1,599 | 1,604 | 1,590 | 1,600 | 329,000 | 1,600 |
| 2000-07-28 | 1,656 | 1,663 | 1,589 | 1,590 | 170,000 | 1,590 |
| 2000-07-27 | 1,725 | 1,725 | 1,685 | 1,698 | 53,000 | 1,698 |
| 2000-07-26 | 1,710 | 1,725 | 1,687 | 1,725 | 104,000 | 1,725 |
| 2000-07-25 | 1,694 | 1,748 | 1,690 | 1,739 | 263,000 | 1,739 |
| 2000-07-24 | 1,680 | 1,710 | 1,678 | 1,696 | 228,000 | 1,696 |
| 2000-07-21 | 1,785 | 1,790 | 1,640 | 1,678 | 93,000 | 1,678 |
| 2000-07-19 | 1,760 | 1,800 | 1,746 | 1,785 | 172,000 | 1,785 |
| 2000-07-18 | 1,804 | 1,805 | 1,759 | 1,784 | 171,000 | 1,784 |
| 2000-07-17 | 1,803 | 1,805 | 1,795 | 1,799 | 115,000 | 1,799 |
| 2000-07-14 | 1,820 | 1,822 | 1,770 | 1,773 | 199,000 | 1,773 |
| 2000-07-13 | 1,845 | 1,845 | 1,816 | 1,816 | 408,000 | 1,816 |
| 2000-07-12 | 1,800 | 1,815 | 1,760 | 1,815 | 160,000 | 1,815 |
| 2000-07-11 | 1,770 | 1,850 | 1,760 | 1,850 | 312,000 | 1,850 |
| 2000-07-10 | 1,760 | 1,770 | 1,760 | 1,763 | 34,000 | 1,763 |
| 2000-07-07 | 1,800 | 1,800 | 1,760 | 1,768 | 152,000 | 1,768 |
| 2000-07-06 | 1,799 | 1,800 | 1,790 | 1,800 | 105,000 | 1,800 |
| 2000-07-05 | 1,798 | 1,800 | 1,768 | 1,800 | 192,000 | 1,800 |
| 2000-07-04 | 1,759 | 1,770 | 1,759 | 1,768 | 204,000 | 1,768 |
| 2000-07-03 | 1,754 | 1,764 | 1,750 | 1,759 | 202,000 | 1,759 |
| 2000-06-30 | 1,750 | 1,760 | 1,740 | 1,756 | 276,000 | 1,756 |
| 2000-06-29 | 1,702 | 1,745 | 1,702 | 1,745 | 320,000 | 1,745 |
| 2000-06-28 | 1,722 | 1,722 | 1,691 | 1,700 | 357,000 | 1,700 |
| 2000-06-27 | 1,700 | 1,740 | 1,700 | 1,722 | 311,000 | 1,722 |
| 2000-06-26 | 1,699 | 1,699 | 1,655 | 1,678 | 305,000 | 1,678 |
| 2000-06-23 | 1,730 | 1,730 | 1,690 | 1,699 | 191,000 | 1,699 |
| 2000-06-22 | 1,720 | 1,750 | 1,711 | 1,733 | 157,000 | 1,733 |
| 2000-06-21 | 1,670 | 1,745 | 1,601 | 1,740 | 265,000 | 1,740 |
| 2000-06-20 | 1,701 | 1,704 | 1,655 | 1,668 | 102,000 | 1,668 |
| 2000-06-19 | 1,739 | 1,739 | 1,700 | 1,705 | 177,000 | 1,705 |
| 2000-06-16 | 1,759 | 1,770 | 1,729 | 1,738 | 137,000 | 1,738 |
| 2000-06-15 | 1,760 | 1,800 | 1,760 | 1,789 | 186,000 | 1,789 |
| 2000-06-14 | 1,823 | 1,824 | 1,760 | 1,768 | 173,000 | 1,768 |
| 2000-06-13 | 1,801 | 1,847 | 1,800 | 1,825 | 135,000 | 1,825 |
| 2000-06-12 | 1,870 | 1,880 | 1,845 | 1,850 | 41,000 | 1,850 |
| 2000-06-09 | 1,855 | 1,865 | 1,850 | 1,863 | 239,000 | 1,863 |
| 2000-06-08 | 1,850 | 1,859 | 1,847 | 1,850 | 367,000 | 1,850 |
| 2000-06-07 | 1,861 | 1,865 | 1,844 | 1,850 | 206,000 | 1,850 |
| 2000-06-06 | 1,869 | 1,870 | 1,855 | 1,869 | 148,000 | 1,869 |
| 2000-06-05 | 1,875 | 1,880 | 1,863 | 1,869 | 197,000 | 1,869 |
| 2000-06-02 | 1,850 | 1,869 | 1,847 | 1,848 | 469,000 | 1,848 |
| 2000-06-01 | 1,850 | 1,854 | 1,840 | 1,854 | 244,000 | 1,854 |
| 2000-05-31 | 1,830 | 1,855 | 1,811 | 1,854 | 290,000 | 1,854 |
| 2000-05-30 | 1,850 | 1,850 | 1,830 | 1,830 | 86,000 | 1,830 |
| 2000-05-29 | 1,850 | 1,853 | 1,844 | 1,850 | 113,000 | 1,850 |
| 2000-05-26 | 1,885 | 1,890 | 1,875 | 1,885 | 120,000 | 1,885 |
| 2000-05-25 | 1,889 | 1,890 | 1,875 | 1,878 | 114,000 | 1,878 |
| 2000-05-24 | 1,850 | 1,880 | 1,845 | 1,879 | 181,000 | 1,879 |
| 2000-05-23 | 1,860 | 1,880 | 1,850 | 1,880 | 147,000 | 1,880 |
| 2000-05-22 | 1,878 | 1,878 | 1,820 | 1,870 | 128,000 | 1,870 |
| 2000-05-19 | 1,845 | 1,899 | 1,830 | 1,899 | 274,000 | 1,899 |
| 2000-05-18 | 1,828 | 1,852 | 1,828 | 1,852 | 212,000 | 1,852 |
| 2000-05-17 | 1,885 | 1,890 | 1,860 | 1,888 | 193,000 | 1,888 |
| 2000-05-16 | 1,878 | 1,878 | 1,820 | 1,825 | 148,000 | 1,825 |
| 2000-05-15 | 1,899 | 1,919 | 1,807 | 1,879 | 484,000 | 1,879 |
| 2000-05-12 | 1,885 | 1,900 | 1,870 | 1,899 | 290,000 | 1,899 |
| 2000-05-11 | 1,885 | 1,885 | 1,825 | 1,883 | 131,000 | 1,883 |
| 2000-05-10 | 1,909 | 1,909 | 1,806 | 1,889 | 447,000 | 1,889 |
| 2000-05-09 | 1,880 | 1,910 | 1,856 | 1,910 | 504,000 | 1,910 |
| 2000-05-08 | 1,892 | 1,892 | 1,835 | 1,860 | 142,000 | 1,860 |
| 2000-05-02 | 1,860 | 1,900 | 1,860 | 1,892 | 186,000 | 1,892 |
| 2000-05-01 | 1,850 | 1,919 | 1,841 | 1,919 | 304,000 | 1,919 |
| 2000-04-28 | 1,800 | 1,900 | 1,781 | 1,850 | 439,000 | 1,850 |
| 2000-04-27 | 1,870 | 1,870 | 1,800 | 1,825 | 236,000 | 1,825 |
| 2000-04-26 | 1,830 | 1,879 | 1,815 | 1,879 | 368,000 | 1,879 |
| 2000-04-25 | 1,840 | 1,850 | 1,830 | 1,835 | 526,000 | 1,835 |
| 2000-04-24 | 1,850 | 1,850 | 1,770 | 1,831 | 226,000 | 1,831 |
| 2000-04-21 | 1,875 | 1,960 | 1,845 | 1,850 | 2,172,000 | 1,850 |
| 2000-04-20 | 1,640 | 1,820 | 1,630 | 1,815 | 755,000 | 1,815 |
| 2000-04-19 | 1,599 | 1,630 | 1,590 | 1,630 | 147,000 | 1,630 |
| 2000-04-18 | 1,565 | 1,625 | 1,537 | 1,600 | 228,000 | 1,600 |
| 2000-04-17 | 1,630 | 1,630 | 1,410 | 1,425 | 511,000 | 1,425 |
| 2000-04-14 | 1,669 | 1,669 | 1,648 | 1,659 | 341,000 | 1,659 |
| 2000-04-13 | 1,698 | 1,700 | 1,670 | 1,699 | 214,000 | 1,699 |
| 2000-04-12 | 1,665 | 1,698 | 1,650 | 1,698 | 304,000 | 1,698 |
| 2000-04-11 | 1,599 | 1,652 | 1,580 | 1,642 | 203,000 | 1,642 |
| 2000-04-10 | 1,647 | 1,650 | 1,595 | 1,605 | 336,000 | 1,605 |
| 2000-04-07 | 1,600 | 1,655 | 1,600 | 1,647 | 402,000 | 1,647 |
| 2000-04-06 | 1,589 | 1,600 | 1,520 | 1,600 | 360,000 | 1,600 |
| 2000-04-05 | 1,485 | 1,620 | 1,439 | 1,619 | 369,000 | 1,619 |
| 2000-04-04 | 1,539 | 1,539 | 1,475 | 1,485 | 116,000 | 1,485 |
| 2000-04-03 | 1,490 | 1,570 | 1,426 | 1,553 | 304,000 | 1,553 |
| 2000-03-31 | 1,388 | 1,560 | 1,388 | 1,490 | 265,000 | 1,490 |
| 2000-03-30 | 1,320 | 1,380 | 1,320 | 1,368 | 133,000 | 1,368 |
| 2000-03-29 | 1,280 | 1,416 | 1,280 | 1,320 | 154,000 | 1,320 |
| 2000-03-28 | 1,368 | 1,368 | 1,300 | 1,300 | 73,000 | 1,300 |
| 2000-03-27 | 1,420 | 1,421 | 1,360 | 1,370 | 179,000 | 1,370 |
| 2000-03-24 | 1,401 | 1,410 | 1,395 | 1,410 | 304,000 | 1,410 |
| 2000-03-23 | 1,439 | 1,439 | 1,355 | 1,400 | 473,000 | 1,400 |
| 2000-03-22 | 1,454 | 1,460 | 1,420 | 1,440 | 456,000 | 1,440 |
| 2000-03-21 | 1,523 | 1,524 | 1,480 | 1,494 | 128,000 | 1,494 |
| 2000-03-17 | 1,549 | 1,550 | 1,515 | 1,524 | 215,000 | 1,524 |
| 2000-03-16 | 1,570 | 1,570 | 1,514 | 1,550 | 295,000 | 1,550 |
| 2000-03-15 | 1,550 | 1,550 | 1,483 | 1,549 | 356,000 | 1,549 |
| 2000-03-14 | 1,590 | 1,599 | 1,490 | 1,550 | 373,000 | 1,550 |
| 2000-03-13 | 1,680 | 1,680 | 1,520 | 1,560 | 392,000 | 1,560 |
| 2000-03-10 | 1,709 | 1,709 | 1,660 | 1,680 | 511,000 | 1,680 |
| 2000-03-09 | 1,590 | 1,631 | 1,570 | 1,619 | 237,000 | 1,619 |
| 2000-03-08 | 1,600 | 1,610 | 1,568 | 1,568 | 262,000 | 1,568 |
| 2000-03-07 | 1,651 | 1,679 | 1,630 | 1,645 | 200,000 | 1,645 |
| 2000-03-06 | 1,735 | 1,772 | 1,600 | 1,622 | 296,000 | 1,622 |
| 2000-03-03 | 1,776 | 1,800 | 1,764 | 1,795 | 256,000 | 1,795 |
| 2000-03-02 | 1,830 | 1,830 | 1,762 | 1,776 | 151,000 | 1,776 |
| 2000-03-01 | 1,830 | 1,840 | 1,810 | 1,830 | 294,000 | 1,830 |
| 2000-02-29 | 1,800 | 1,830 | 1,791 | 1,830 | 313,000 | 1,830 |
| 2000-02-28 | 1,763 | 1,830 | 1,763 | 1,800 | 187,000 | 1,800 |
| 2000-02-25 | 1,800 | 1,814 | 1,760 | 1,793 | 179,000 | 1,793 |
| 2000-02-24 | 1,800 | 1,860 | 1,800 | 1,800 | 271,000 | 1,800 |
| 2000-02-23 | 1,800 | 1,805 | 1,791 | 1,799 | 209,000 | 1,799 |
| 2000-02-22 | 1,830 | 1,830 | 1,770 | 1,790 | 191,000 | 1,790 |
| 2000-02-21 | 1,860 | 1,860 | 1,819 | 1,838 | 427,000 | 1,838 |
| 2000-02-18 | 1,799 | 1,805 | 1,770 | 1,800 | 493,000 | 1,800 |
| 2000-02-17 | 1,810 | 1,810 | 1,770 | 1,800 | 166,000 | 1,800 |
| 2000-02-16 | 1,829 | 1,829 | 1,712 | 1,819 | 240,000 | 1,819 |
| 2000-02-15 | 1,923 | 1,923 | 1,800 | 1,831 | 217,000 | 1,831 |
| 2000-02-14 | 1,880 | 1,940 | 1,880 | 1,923 | 702,000 | 1,923 |
| 2000-02-10 | 1,800 | 1,865 | 1,800 | 1,847 | 316,000 | 1,847 |
| 2000-02-09 | 1,795 | 1,800 | 1,788 | 1,791 | 402,000 | 1,791 |
| 2000-02-08 | 1,790 | 1,810 | 1,783 | 1,810 | 298,000 | 1,810 |
| 2000-02-07 | 1,790 | 1,801 | 1,790 | 1,795 | 241,000 | 1,795 |
| 2000-02-04 | 1,714 | 1,760 | 1,714 | 1,730 | 118,000 | 1,730 |
| 2000-02-03 | 1,750 | 1,750 | 1,720 | 1,726 | 205,000 | 1,726 |
| 2000-02-02 | 1,760 | 1,838 | 1,760 | 1,780 | 333,000 | 1,780 |
| 2000-02-01 | 1,892 | 1,892 | 1,710 | 1,760 | 587,000 | 1,760 |
| 2000-01-31 | 1,818 | 1,909 | 1,760 | 1,892 | 1,215,000 | 1,892 |
| 2000-01-28 | 1,908 | 1,908 | 1,908 | 1,908 | 285,000 | 1,908 |
| 2000-01-27 | 1,420 | 1,608 | 1,420 | 1,608 | 705,000 | 1,608 |
| 2000-01-26 | 1,420 | 1,420 | 1,380 | 1,408 | 235,000 | 1,408 |
| 2000-01-25 | 1,380 | 1,455 | 1,370 | 1,427 | 489,000 | 1,427 |
| 2000-01-24 | 1,403 | 1,403 | 1,368 | 1,381 | 450,000 | 1,381 |
| 2000-01-21 | 1,430 | 1,435 | 1,410 | 1,420 | 230,000 | 1,420 |
| 2000-01-20 | 1,463 | 1,468 | 1,458 | 1,460 | 169,000 | 1,460 |
| 2000-01-19 | 1,480 | 1,498 | 1,462 | 1,498 | 126,000 | 1,498 |
| 2000-01-18 | 1,464 | 1,500 | 1,450 | 1,498 | 135,000 | 1,498 |
| 2000-01-17 | 1,510 | 1,521 | 1,510 | 1,514 | 220,000 | 1,514 |
| 2000-01-14 | 1,569 | 1,600 | 1,509 | 1,509 | 322,000 | 1,509 |
| 2000-01-13 | 1,590 | 1,600 | 1,520 | 1,539 | 411,000 | 1,539 |
| 2000-01-12 | 1,756 | 1,756 | 1,665 | 1,680 | 191,000 | 1,680 |
| 2000-01-11 | 1,750 | 1,760 | 1,680 | 1,726 | 1,006,000 | 1,726 |
| 2000-01-07 | 1,460 | 1,660 | 1,460 | 1,660 | 625,000 | 1,660 |
| 2000-01-06 | 1,430 | 1,471 | 1,425 | 1,460 | 654,000 | 1,460 |
| 2000-01-05 | 1,350 | 1,420 | 1,350 | 1,420 | 234,000 | 1,420 |
| 2000-01-04 | 1,429 | 1,430 | 1,390 | 1,411 | 97,000 | 1,411 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-01-27]1株→1.094株
