8593 三菱HCキャピタル(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 | 1,129 | 1,175 | 1,129 | 1,175 | 9,000 | 117.50 |
| 2000-12-28 | 1,149 | 1,150 | 1,146 | 1,150 | 39,000 | 115 |
| 2000-12-27 | 1,149 | 1,149 | 1,141 | 1,145 | 13,000 | 114.50 |
| 2000-12-26 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 115 |
| 2000-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 110 |
| 2000-12-22 | 1,010 | 1,031 | 1,000 | 1,031 | 6,000 | 103.10 |
| 2000-12-21 | 1,040 | 1,041 | 1,000 | 1,010 | 12,000 | 101 |
| 2000-12-20 | 1,087 | 1,087 | 1,044 | 1,044 | 60,000 | 104.40 |
| 2000-12-19 | 1,096 | 1,096 | 1,085 | 1,087 | 38,000 | 108.70 |
| 2000-12-18 | 1,130 | 1,130 | 1,100 | 1,110 | 5,000 | 111 |
| 2000-12-15 | 1,114 | 1,131 | 1,110 | 1,130 | 15,000 | 113 |
| 2000-12-14 | 1,208 | 1,208 | 1,200 | 1,200 | 2,000 | 120 |
| 2000-12-13 | 1,116 | 1,220 | 1,116 | 1,220 | 38,000 | 122 |
| 2000-12-12 | 1,107 | 1,140 | 1,107 | 1,140 | 13,000 | 114 |
| 2000-12-11 | 1,149 | 1,180 | 1,096 | 1,096 | 28,000 | 109.60 |
| 2000-12-08 | 1,095 | 1,135 | 1,095 | 1,115 | 38,000 | 111.50 |
| 2000-12-07 | 1,188 | 1,188 | 1,175 | 1,175 | 9,000 | 117.50 |
| 2000-12-06 | 1,200 | 1,200 | 1,199 | 1,199 | 13,000 | 119.90 |
| 2000-12-05 | 1,215 | 1,215 | 1,177 | 1,177 | 9,000 | 117.70 |
| 2000-12-01 | 1,190 | 1,240 | 1,189 | 1,240 | 13,000 | 124 |
| 2000-11-30 | 1,150 | 1,200 | 1,149 | 1,200 | 20,000 | 120 |
| 2000-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 115 |
| 2000-11-28 | 1,157 | 1,175 | 1,148 | 1,150 | 55,000 | 115 |
| 2000-11-27 | 1,167 | 1,169 | 1,153 | 1,153 | 17,000 | 115.30 |
| 2000-11-24 | 1,201 | 1,201 | 1,179 | 1,179 | 15,000 | 117.90 |
| 2000-11-22 | 1,156 | 1,207 | 1,150 | 1,180 | 32,000 | 118 |
| 2000-11-21 | 1,170 | 1,170 | 1,150 | 1,155 | 26,000 | 115.50 |
| 2000-11-20 | 1,187 | 1,194 | 1,187 | 1,190 | 25,000 | 119 |
| 2000-11-17 | 1,167 | 1,185 | 1,167 | 1,185 | 2,000 | 118.50 |
| 2000-11-16 | 1,205 | 1,205 | 1,156 | 1,156 | 4,000 | 115.60 |
| 2000-11-15 | 1,260 | 1,260 | 1,230 | 1,230 | 2,000 | 123 |
| 2000-11-14 | 1,268 | 1,268 | 1,266 | 1,266 | 4,000 | 126.60 |
| 2000-11-13 | 1,170 | 1,170 | 1,141 | 1,158 | 19,000 | 115.80 |
| 2000-11-10 | 1,185 | 1,185 | 1,170 | 1,170 | 80,000 | 117 |
| 2000-11-09 | 1,270 | 1,270 | 1,185 | 1,185 | 21,000 | 118.50 |
| 2000-11-08 | 1,260 | 1,278 | 1,260 | 1,278 | 5,000 | 127.80 |
| 2000-11-07 | 1,300 | 1,320 | 1,300 | 1,310 | 10,000 | 131 |
| 2000-11-06 | 1,320 | 1,320 | 1,282 | 1,299 | 16,000 | 129.90 |
| 2000-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 130 |
| 2000-11-01 | 1,297 | 1,297 | 1,281 | 1,297 | 7,000 | 129.70 |
| 2000-10-31 | 1,306 | 1,306 | 1,280 | 1,297 | 13,000 | 129.70 |
| 2000-10-30 | 1,297 | 1,307 | 1,296 | 1,307 | 10,000 | 130.70 |
| 2000-10-27 | 1,295 | 1,299 | 1,280 | 1,284 | 10,000 | 128.40 |
| 2000-10-26 | 1,294 | 1,294 | 1,280 | 1,283 | 7,000 | 128.30 |
| 2000-10-25 | 1,294 | 1,294 | 1,280 | 1,290 | 9,000 | 129 |
| 2000-10-24 | 1,330 | 1,330 | 1,280 | 1,281 | 6,000 | 128.10 |
| 2000-10-23 | 1,280 | 1,330 | 1,280 | 1,330 | 19,000 | 133 |
| 2000-10-20 | 1,301 | 1,309 | 1,279 | 1,280 | 14,000 | 128 |
| 2000-10-19 | 1,259 | 1,290 | 1,259 | 1,290 | 3,000 | 129 |
| 2000-10-18 | 1,260 | 1,260 | 1,259 | 1,259 | 6,000 | 125.90 |
| 2000-10-17 | 1,308 | 1,312 | 1,283 | 1,283 | 10,000 | 128.30 |
| 2000-10-16 | 1,296 | 1,316 | 1,287 | 1,302 | 20,000 | 130.20 |
| 2000-10-13 | 1,309 | 1,309 | 1,241 | 1,266 | 16,000 | 126.60 |
| 2000-10-12 | 1,260 | 1,278 | 1,260 | 1,269 | 13,000 | 126.90 |
| 2000-10-11 | 1,303 | 1,318 | 1,221 | 1,269 | 58,000 | 126.90 |
| 2000-10-10 | 1,331 | 1,363 | 1,331 | 1,343 | 23,000 | 134.30 |
| 2000-10-06 | 1,410 | 1,418 | 1,410 | 1,418 | 6,000 | 141.80 |
| 2000-10-05 | 1,400 | 1,420 | 1,399 | 1,408 | 25,000 | 140.80 |
| 2000-10-04 | 1,370 | 1,405 | 1,370 | 1,400 | 5,000 | 140 |
| 2000-10-03 | 1,400 | 1,430 | 1,400 | 1,400 | 9,000 | 140 |
| 2000-10-02 | 1,350 | 1,402 | 1,350 | 1,400 | 20,000 | 140 |
| 2000-09-29 | 1,370 | 1,400 | 1,370 | 1,399 | 28,000 | 139.90 |
| 2000-09-28 | 1,380 | 1,380 | 1,350 | 1,350 | 41,000 | 135 |
| 2000-09-27 | 1,359 | 1,382 | 1,350 | 1,360 | 20,000 | 136 |
| 2000-09-26 | 1,464 | 1,464 | 1,394 | 1,399 | 9,000 | 139.90 |
| 2000-09-25 | 1,479 | 1,479 | 1,460 | 1,469 | 36,000 | 146.90 |
| 2000-09-22 | 1,410 | 1,480 | 1,410 | 1,479 | 12,000 | 147.90 |
| 2000-09-21 | 1,476 | 1,495 | 1,476 | 1,490 | 32,000 | 149 |
| 2000-09-20 | 1,498 | 1,498 | 1,470 | 1,491 | 44,000 | 149.10 |
| 2000-09-19 | 1,445 | 1,500 | 1,445 | 1,499 | 29,000 | 149.90 |
| 2000-09-18 | 1,400 | 1,451 | 1,400 | 1,450 | 55,000 | 145 |
| 2000-09-14 | 1,400 | 1,430 | 1,384 | 1,384 | 32,000 | 138.40 |
| 2000-09-13 | 1,390 | 1,400 | 1,381 | 1,400 | 25,000 | 140 |
| 2000-09-12 | 1,380 | 1,380 | 1,370 | 1,370 | 38,000 | 137 |
| 2000-09-11 | 1,370 | 1,375 | 1,369 | 1,375 | 65,000 | 137.50 |
| 2000-09-08 | 1,379 | 1,380 | 1,350 | 1,360 | 27,000 | 136 |
| 2000-09-07 | 1,391 | 1,391 | 1,360 | 1,360 | 14,000 | 136 |
| 2000-09-06 | 1,368 | 1,368 | 1,351 | 1,351 | 4,000 | 135.10 |
| 2000-09-05 | 1,391 | 1,391 | 1,369 | 1,369 | 11,000 | 136.90 |
| 2000-09-04 | 1,400 | 1,400 | 1,395 | 1,395 | 3,000 | 139.50 |
| 2000-09-01 | 1,395 | 1,395 | 1,350 | 1,350 | 19,000 | 135 |
| 2000-08-31 | 1,410 | 1,410 | 1,371 | 1,371 | 6,000 | 137.10 |
| 2000-08-30 | 1,410 | 1,410 | 1,370 | 1,389 | 14,000 | 138.90 |
| 2000-08-29 | 1,410 | 1,410 | 1,350 | 1,370 | 19,000 | 137 |
| 2000-08-28 | 1,400 | 1,400 | 1,368 | 1,399 | 9,000 | 139.90 |
| 2000-08-25 | 1,400 | 1,400 | 1,395 | 1,400 | 10,000 | 140 |
| 2000-08-24 | 1,360 | 1,400 | 1,360 | 1,400 | 11,000 | 140 |
| 2000-08-23 | 1,379 | 1,379 | 1,370 | 1,370 | 6,000 | 137 |
| 2000-08-22 | 1,380 | 1,380 | 1,352 | 1,380 | 9,000 | 138 |
| 2000-08-21 | 1,440 | 1,440 | 1,430 | 1,430 | 8,000 | 143 |
| 2000-08-18 | 1,400 | 1,400 | 1,342 | 1,379 | 13,000 | 137.90 |
| 2000-08-17 | 1,401 | 1,401 | 1,380 | 1,399 | 14,000 | 139.90 |
| 2000-08-16 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 | 140 |
| 2000-08-15 | 1,400 | 1,400 | 1,360 | 1,360 | 10,000 | 136 |
| 2000-08-14 | 1,375 | 1,375 | 1,374 | 1,375 | 9,000 | 137.50 |
| 2000-08-11 | 1,375 | 1,375 | 1,375 | 1,375 | 7,000 | 137.50 |
| 2000-08-10 | 1,375 | 1,375 | 1,370 | 1,370 | 7,000 | 137 |
| 2000-08-09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 137 |
| 2000-08-08 | 1,370 | 1,375 | 1,370 | 1,370 | 9,000 | 137 |
| 2000-08-07 | 1,370 | 1,370 | 1,364 | 1,370 | 10,000 | 137 |
| 2000-08-04 | 1,364 | 1,375 | 1,363 | 1,374 | 17,000 | 137.40 |
| 2000-08-03 | 1,370 | 1,370 | 1,360 | 1,365 | 9,000 | 136.50 |
| 2000-08-02 | 1,380 | 1,380 | 1,379 | 1,379 | 3,000 | 137.90 |
| 2000-08-01 | 1,364 | 1,380 | 1,364 | 1,380 | 9,000 | 138 |
| 2000-07-31 | 1,297 | 1,359 | 1,297 | 1,359 | 11,000 | 135.90 |
| 2000-07-28 | 1,355 | 1,397 | 1,355 | 1,397 | 10,000 | 139.70 |
| 2000-07-27 | 1,380 | 1,389 | 1,350 | 1,355 | 26,000 | 135.50 |
| 2000-07-26 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 138 |
| 2000-07-25 | 1,336 | 1,390 | 1,336 | 1,381 | 9,000 | 138.10 |
| 2000-07-24 | 1,399 | 1,399 | 1,396 | 1,396 | 6,000 | 139.60 |
| 2000-07-21 | 1,400 | 1,400 | 1,397 | 1,400 | 40,000 | 140 |
| 2000-07-19 | 1,380 | 1,399 | 1,376 | 1,399 | 21,000 | 139.90 |
| 2000-07-18 | 1,390 | 1,390 | 1,328 | 1,370 | 15,000 | 137 |
| 2000-07-17 | 1,393 | 1,393 | 1,390 | 1,390 | 5,000 | 139 |
| 2000-07-14 | 1,332 | 1,400 | 1,332 | 1,393 | 17,000 | 139.30 |
| 2000-07-13 | 1,400 | 1,400 | 1,372 | 1,372 | 14,000 | 137.20 |
| 2000-07-12 | 1,390 | 1,401 | 1,390 | 1,400 | 15,000 | 140 |
| 2000-07-11 | 1,390 | 1,390 | 1,373 | 1,390 | 24,000 | 139 |
| 2000-07-10 | 1,419 | 1,439 | 1,399 | 1,399 | 29,000 | 139.90 |
| 2000-07-07 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 139.90 |
| 2000-07-06 | 1,430 | 1,430 | 1,360 | 1,412 | 11,000 | 141.20 |
| 2000-07-05 | 1,448 | 1,450 | 1,448 | 1,450 | 11,000 | 145 |
| 2000-07-04 | 1,447 | 1,450 | 1,447 | 1,450 | 3,000 | 145 |
| 2000-07-03 | 1,470 | 1,470 | 1,447 | 1,447 | 11,000 | 144.70 |
| 2000-06-30 | 1,369 | 1,371 | 1,369 | 1,371 | 31,000 | 137.10 |
| 2000-06-29 | 1,354 | 1,369 | 1,354 | 1,369 | 7,000 | 136.90 |
| 2000-06-28 | 1,361 | 1,361 | 1,350 | 1,353 | 54,000 | 135.30 |
| 2000-06-27 | 1,399 | 1,402 | 1,319 | 1,400 | 27,000 | 140 |
| 2000-06-26 | 1,400 | 1,400 | 1,399 | 1,399 | 2,000 | 139.90 |
| 2000-06-23 | 1,375 | 1,400 | 1,375 | 1,399 | 11,000 | 139.90 |
| 2000-06-22 | 1,402 | 1,403 | 1,399 | 1,400 | 23,000 | 140 |
| 2000-06-21 | 1,398 | 1,401 | 1,383 | 1,400 | 43,000 | 140 |
| 2000-06-20 | 1,423 | 1,423 | 1,398 | 1,398 | 8,000 | 139.80 |
| 2000-06-19 | 1,426 | 1,426 | 1,409 | 1,410 | 14,000 | 141 |
| 2000-06-16 | 1,385 | 1,386 | 1,370 | 1,384 | 11,000 | 138.40 |
| 2000-06-15 | 1,370 | 1,387 | 1,370 | 1,385 | 3,000 | 138.50 |
| 2000-06-14 | 1,400 | 1,400 | 1,362 | 1,370 | 15,000 | 137 |
| 2000-06-13 | 1,445 | 1,446 | 1,445 | 1,445 | 11,000 | 144.50 |
| 2000-06-12 | 1,421 | 1,445 | 1,421 | 1,445 | 25,000 | 144.50 |
| 2000-06-09 | 1,431 | 1,440 | 1,425 | 1,434 | 38,000 | 143.40 |
| 2000-06-08 | 1,469 | 1,469 | 1,433 | 1,450 | 19,000 | 145 |
| 2000-06-07 | 1,475 | 1,475 | 1,470 | 1,470 | 11,000 | 147 |
| 2000-06-06 | 1,484 | 1,484 | 1,475 | 1,475 | 7,000 | 147.50 |
| 2000-06-05 | 1,481 | 1,482 | 1,464 | 1,482 | 19,000 | 148.20 |
| 2000-06-02 | 1,560 | 1,560 | 1,559 | 1,559 | 6,000 | 155.90 |
| 2000-06-01 | 1,568 | 1,590 | 1,567 | 1,590 | 5,000 | 159 |
| 2000-05-31 | 1,580 | 1,580 | 1,569 | 1,569 | 5,000 | 156.90 |
| 2000-05-30 | 1,600 | 1,600 | 1,549 | 1,569 | 8,000 | 156.90 |
| 2000-05-29 | 1,603 | 1,662 | 1,602 | 1,610 | 13,000 | 161 |
| 2000-05-26 | 1,568 | 1,568 | 1,549 | 1,549 | 4,000 | 154.90 |
| 2000-05-25 | 1,622 | 1,622 | 1,598 | 1,598 | 6,000 | 159.80 |
| 2000-05-24 | 1,600 | 1,600 | 1,572 | 1,598 | 22,000 | 159.80 |
| 2000-05-23 | 1,629 | 1,630 | 1,599 | 1,600 | 16,000 | 160 |
| 2000-05-22 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 | 168 |
| 2000-05-19 | 1,636 | 1,690 | 1,580 | 1,690 | 55,000 | 169 |
| 2000-05-18 | 1,631 | 1,631 | 1,601 | 1,606 | 11,000 | 160.60 |
| 2000-05-17 | 1,630 | 1,633 | 1,630 | 1,631 | 5,000 | 163.10 |
| 2000-05-16 | 1,610 | 1,647 | 1,610 | 1,647 | 2,000 | 164.70 |
| 2000-05-15 | 1,680 | 1,680 | 1,601 | 1,659 | 12,000 | 165.90 |
| 2000-05-12 | 1,669 | 1,680 | 1,651 | 1,680 | 12,000 | 168 |
| 2000-05-11 | 1,650 | 1,690 | 1,606 | 1,637 | 21,000 | 163.70 |
| 2000-05-10 | 1,630 | 1,650 | 1,630 | 1,650 | 16,000 | 165 |
| 2000-05-09 | 1,630 | 1,640 | 1,629 | 1,640 | 30,000 | 164 |
| 2000-05-08 | 1,624 | 1,625 | 1,620 | 1,624 | 14,000 | 162.40 |
| 2000-05-02 | 1,630 | 1,630 | 1,620 | 1,624 | 16,000 | 162.40 |
| 2000-05-01 | 1,608 | 1,630 | 1,600 | 1,630 | 10,000 | 163 |
| 2000-04-28 | 1,603 | 1,608 | 1,570 | 1,608 | 19,000 | 160.80 |
| 2000-04-27 | 1,620 | 1,620 | 1,600 | 1,603 | 10,000 | 160.30 |
| 2000-04-26 | 1,614 | 1,630 | 1,614 | 1,614 | 11,000 | 161.40 |
| 2000-04-25 | 1,614 | 1,614 | 1,592 | 1,610 | 11,000 | 161 |
| 2000-04-24 | 1,571 | 1,580 | 1,560 | 1,560 | 16,000 | 156 |
| 2000-04-21 | 1,521 | 1,630 | 1,520 | 1,570 | 10,000 | 157 |
| 2000-04-20 | 1,640 | 1,640 | 1,614 | 1,640 | 23,000 | 164 |
| 2000-04-19 | 1,614 | 1,615 | 1,611 | 1,615 | 20,000 | 161.50 |
| 2000-04-18 | 1,621 | 1,650 | 1,570 | 1,650 | 49,000 | 165 |
| 2000-04-17 | 1,454 | 1,600 | 1,440 | 1,600 | 25,000 | 160 |
| 2000-04-14 | 1,614 | 1,614 | 1,610 | 1,614 | 6,000 | 161.40 |
| 2000-04-13 | 1,620 | 1,635 | 1,609 | 1,635 | 35,000 | 163.50 |
| 2000-04-12 | 1,613 | 1,630 | 1,600 | 1,630 | 10,000 | 163 |
| 2000-04-11 | 1,615 | 1,615 | 1,605 | 1,614 | 14,000 | 161.40 |
| 2000-04-10 | 1,550 | 1,600 | 1,540 | 1,600 | 18,000 | 160 |
| 2000-04-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 156 |
| 2000-04-06 | 1,561 | 1,600 | 1,450 | 1,450 | 28,000 | 145 |
| 2000-04-05 | 1,614 | 1,614 | 1,560 | 1,560 | 39,000 | 156 |
| 2000-04-04 | 1,620 | 1,650 | 1,620 | 1,636 | 28,000 | 163.60 |
| 2000-04-03 | 1,600 | 1,610 | 1,600 | 1,603 | 8,000 | 160.30 |
| 2000-03-31 | 1,624 | 1,624 | 1,598 | 1,610 | 33,000 | 161 |
| 2000-03-30 | 1,600 | 1,600 | 1,569 | 1,593 | 18,000 | 159.30 |
| 2000-03-29 | 1,569 | 1,590 | 1,560 | 1,560 | 13,000 | 156 |
| 2000-03-28 | 1,595 | 1,595 | 1,571 | 1,571 | 15,000 | 157.10 |
| 2000-03-27 | 1,593 | 1,593 | 1,569 | 1,569 | 13,000 | 156.90 |
| 2000-03-24 | 1,490 | 1,566 | 1,490 | 1,558 | 17,000 | 155.80 |
| 2000-03-23 | 1,480 | 1,490 | 1,431 | 1,490 | 40,000 | 149 |
| 2000-03-22 | 1,537 | 1,537 | 1,470 | 1,470 | 85,000 | 147 |
| 2000-03-21 | 1,510 | 1,579 | 1,509 | 1,538 | 101,000 | 153.80 |
| 2000-03-17 | 1,699 | 1,700 | 1,630 | 1,630 | 24,000 | 163 |
| 2000-03-16 | 1,589 | 1,618 | 1,581 | 1,618 | 34,000 | 161.80 |
| 2000-03-15 | 1,600 | 1,609 | 1,577 | 1,595 | 59,000 | 159.50 |
| 2000-03-14 | 1,596 | 1,618 | 1,596 | 1,599 | 40,000 | 159.90 |
| 2000-03-13 | 1,610 | 1,610 | 1,560 | 1,595 | 70,000 | 159.50 |
| 2000-03-10 | 1,690 | 1,700 | 1,600 | 1,630 | 199,000 | 163 |
| 2000-03-09 | 1,609 | 1,620 | 1,600 | 1,620 | 80,000 | 162 |
| 2000-03-08 | 1,620 | 1,620 | 1,600 | 1,610 | 74,000 | 161 |
| 2000-03-07 | 1,640 | 1,640 | 1,599 | 1,620 | 168,000 | 162 |
| 2000-03-06 | 1,649 | 1,649 | 1,620 | 1,620 | 46,000 | 162 |
| 2000-03-03 | 1,621 | 1,621 | 1,600 | 1,610 | 23,000 | 161 |
| 2000-03-02 | 1,600 | 1,629 | 1,600 | 1,600 | 30,000 | 160 |
| 2000-03-01 | 1,610 | 1,620 | 1,590 | 1,600 | 54,000 | 160 |
| 2000-02-29 | 1,570 | 1,650 | 1,570 | 1,621 | 48,000 | 162.10 |
| 2000-02-28 | 1,530 | 1,580 | 1,530 | 1,575 | 79,000 | 157.50 |
| 2000-02-25 | 1,485 | 1,500 | 1,485 | 1,500 | 26,000 | 150 |
| 2000-02-24 | 1,500 | 1,503 | 1,471 | 1,490 | 45,000 | 149 |
| 2000-02-23 | 1,470 | 1,500 | 1,441 | 1,499 | 27,000 | 149.90 |
| 2000-02-22 | 1,490 | 1,490 | 1,475 | 1,475 | 9,000 | 147.50 |
| 2000-02-21 | 1,500 | 1,500 | 1,485 | 1,490 | 20,000 | 149 |
| 2000-02-18 | 1,550 | 1,550 | 1,499 | 1,500 | 20,000 | 150 |
| 2000-02-17 | 1,437 | 1,561 | 1,434 | 1,500 | 13,000 | 150 |
| 2000-02-16 | 1,436 | 1,495 | 1,435 | 1,494 | 15,000 | 149.40 |
| 2000-02-15 | 1,431 | 1,436 | 1,431 | 1,436 | 18,000 | 143.60 |
| 2000-02-14 | 1,499 | 1,499 | 1,450 | 1,450 | 5,000 | 145 |
| 2000-02-10 | 1,470 | 1,500 | 1,462 | 1,500 | 11,000 | 150 |
| 2000-02-09 | 1,589 | 1,589 | 1,499 | 1,500 | 21,000 | 150 |
| 2000-02-08 | 1,560 | 1,600 | 1,560 | 1,589 | 9,000 | 158.90 |
| 2000-02-07 | 1,619 | 1,650 | 1,550 | 1,600 | 30,000 | 160 |
| 2000-02-04 | 1,530 | 1,630 | 1,530 | 1,624 | 44,000 | 162.40 |
| 2000-02-03 | 1,579 | 1,579 | 1,472 | 1,500 | 40,000 | 150 |
| 2000-02-02 | 1,410 | 1,610 | 1,410 | 1,580 | 157,000 | 158 |
| 2000-02-01 | 1,401 | 1,410 | 1,400 | 1,410 | 32,000 | 141 |
| 2000-01-31 | 1,410 | 1,420 | 1,400 | 1,400 | 75,000 | 140 |
| 2000-01-28 | 1,460 | 1,480 | 1,400 | 1,410 | 43,000 | 141 |
| 2000-01-27 | 1,375 | 1,420 | 1,372 | 1,420 | 45,000 | 142 |
| 2000-01-26 | 1,356 | 1,395 | 1,350 | 1,351 | 36,000 | 135.10 |
| 2000-01-25 | 1,230 | 1,360 | 1,230 | 1,355 | 102,000 | 135.50 |
| 2000-01-24 | 1,150 | 1,230 | 1,150 | 1,230 | 89,000 | 123 |
| 2000-01-21 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 | 117 |
| 2000-01-20 | 1,211 | 1,211 | 1,182 | 1,182 | 28,000 | 118.20 |
| 2000-01-19 | 1,150 | 1,154 | 1,149 | 1,151 | 26,000 | 115.10 |
| 2000-01-18 | 1,150 | 1,180 | 1,150 | 1,150 | 7,000 | 115 |
| 2000-01-17 | 1,150 | 1,161 | 1,130 | 1,130 | 18,000 | 113 |
| 2000-01-14 | 1,160 | 1,190 | 1,150 | 1,150 | 16,000 | 115 |
| 2000-01-13 | 1,190 | 1,191 | 1,190 | 1,191 | 12,000 | 119.10 |
| 2000-01-12 | 1,155 | 1,155 | 1,136 | 1,137 | 7,000 | 113.70 |
| 2000-01-11 | 1,150 | 1,160 | 1,130 | 1,155 | 14,000 | 115.50 |
| 2000-01-07 | 1,085 | 1,090 | 1,050 | 1,080 | 39,000 | 108 |
| 2000-01-06 | 1,117 | 1,117 | 1,070 | 1,070 | 45,000 | 107 |
| 2000-01-05 | 980 | 1,040 | 970 | 1,037 | 170,000 | 103.70 |
| 2000-01-04 | 1,230 | 1,230 | 1,170 | 1,170 | 80,000 | 117 |
分割・併合履歴 ： [2013-03-27]1株→10株 [1988-08-10]1株→10株 [1988-03-28]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.25株
