8601 (株)大和証券グループ本社 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 | 1,190 | 1,200 | 1,175 | 1,193 | 940,000 | 1,193 |
| 2000-12-28 | 1,179 | 1,185 | 1,162 | 1,184 | 1,783,000 | 1,184 |
| 2000-12-27 | 1,187 | 1,187 | 1,171 | 1,180 | 1,072,000 | 1,180 |
| 2000-12-26 | 1,182 | 1,202 | 1,162 | 1,186 | 1,635,000 | 1,186 |
| 2000-12-25 | 1,151 | 1,185 | 1,149 | 1,182 | 2,105,000 | 1,182 |
| 2000-12-22 | 1,100 | 1,141 | 1,092 | 1,128 | 3,512,000 | 1,128 |
| 2000-12-21 | 1,100 | 1,105 | 1,067 | 1,086 | 4,920,000 | 1,086 |
| 2000-12-20 | 1,145 | 1,170 | 1,110 | 1,140 | 3,212,000 | 1,140 |
| 2000-12-19 | 1,180 | 1,184 | 1,132 | 1,145 | 3,410,000 | 1,145 |
| 2000-12-18 | 1,184 | 1,194 | 1,170 | 1,179 | 3,291,000 | 1,179 |
| 2000-12-15 | 1,231 | 1,246 | 1,223 | 1,224 | 3,236,000 | 1,224 |
| 2000-12-14 | 1,255 | 1,273 | 1,251 | 1,265 | 1,530,000 | 1,265 |
| 2000-12-13 | 1,266 | 1,302 | 1,256 | 1,295 | 3,786,000 | 1,295 |
| 2000-12-12 | 1,265 | 1,280 | 1,250 | 1,266 | 2,215,000 | 1,266 |
| 2000-12-11 | 1,250 | 1,260 | 1,235 | 1,260 | 1,921,000 | 1,260 |
| 2000-12-08 | 1,240 | 1,244 | 1,220 | 1,236 | 5,406,000 | 1,236 |
| 2000-12-07 | 1,240 | 1,249 | 1,200 | 1,200 | 1,794,000 | 1,200 |
| 2000-12-06 | 1,265 | 1,278 | 1,249 | 1,260 | 4,992,000 | 1,260 |
| 2000-12-05 | 1,240 | 1,241 | 1,202 | 1,205 | 2,669,000 | 1,205 |
| 2000-12-04 | 1,244 | 1,275 | 1,234 | 1,253 | 3,960,000 | 1,253 |
| 2000-12-01 | 1,125 | 1,228 | 1,125 | 1,222 | 3,891,000 | 1,222 |
| 2000-11-30 | 1,150 | 1,190 | 1,133 | 1,165 | 5,413,000 | 1,165 |
| 2000-11-29 | 1,225 | 1,225 | 1,186 | 1,190 | 2,245,000 | 1,190 |
| 2000-11-28 | 1,230 | 1,235 | 1,213 | 1,215 | 3,061,000 | 1,215 |
| 2000-11-27 | 1,230 | 1,255 | 1,230 | 1,240 | 3,758,000 | 1,240 |
| 2000-11-24 | 1,212 | 1,230 | 1,195 | 1,200 | 3,104,000 | 1,200 |
| 2000-11-22 | 1,251 | 1,270 | 1,210 | 1,227 | 2,517,000 | 1,227 |
| 2000-11-21 | 1,285 | 1,290 | 1,238 | 1,250 | 3,767,000 | 1,250 |
| 2000-11-20 | 1,300 | 1,314 | 1,291 | 1,305 | 2,482,000 | 1,305 |
| 2000-11-17 | 1,302 | 1,307 | 1,293 | 1,300 | 2,760,000 | 1,300 |
| 2000-11-16 | 1,350 | 1,350 | 1,310 | 1,310 | 1,359,000 | 1,310 |
| 2000-11-15 | 1,337 | 1,351 | 1,333 | 1,341 | 1,928,000 | 1,341 |
| 2000-11-14 | 1,320 | 1,330 | 1,302 | 1,313 | 1,853,000 | 1,313 |
| 2000-11-13 | 1,300 | 1,344 | 1,283 | 1,333 | 2,372,000 | 1,333 |
| 2000-11-10 | 1,359 | 1,365 | 1,322 | 1,329 | 2,528,000 | 1,329 |
| 2000-11-09 | 1,390 | 1,405 | 1,374 | 1,379 | 5,412,000 | 1,379 |
| 2000-11-08 | 1,370 | 1,399 | 1,367 | 1,399 | 2,675,000 | 1,399 |
| 2000-11-07 | 1,378 | 1,386 | 1,365 | 1,376 | 3,814,000 | 1,376 |
| 2000-11-06 | 1,338 | 1,379 | 1,329 | 1,370 | 4,338,000 | 1,370 |
| 2000-11-02 | 1,260 | 1,315 | 1,249 | 1,305 | 2,243,000 | 1,305 |
| 2000-11-01 | 1,258 | 1,260 | 1,243 | 1,260 | 2,224,000 | 1,260 |
| 2000-10-31 | 1,233 | 1,240 | 1,195 | 1,209 | 3,860,000 | 1,209 |
| 2000-10-30 | 1,274 | 1,274 | 1,240 | 1,258 | 1,477,000 | 1,258 |
| 2000-10-27 | 1,300 | 1,316 | 1,280 | 1,294 | 1,169,000 | 1,294 |
| 2000-10-26 | 1,256 | 1,320 | 1,250 | 1,312 | 2,399,000 | 1,312 |
| 2000-10-25 | 1,314 | 1,315 | 1,286 | 1,296 | 1,770,000 | 1,296 |
| 2000-10-24 | 1,299 | 1,330 | 1,291 | 1,319 | 1,843,000 | 1,319 |
| 2000-10-23 | 1,310 | 1,310 | 1,287 | 1,299 | 2,142,000 | 1,299 |
| 2000-10-20 | 1,293 | 1,313 | 1,273 | 1,294 | 3,629,000 | 1,294 |
| 2000-10-19 | 1,206 | 1,239 | 1,205 | 1,213 | 2,621,000 | 1,213 |
| 2000-10-18 | 1,212 | 1,215 | 1,192 | 1,202 | 3,842,000 | 1,202 |
| 2000-10-17 | 1,274 | 1,275 | 1,220 | 1,231 | 2,712,000 | 1,231 |
| 2000-10-16 | 1,280 | 1,284 | 1,256 | 1,265 | 1,638,000 | 1,265 |
| 2000-10-13 | 1,211 | 1,260 | 1,210 | 1,260 | 2,349,000 | 1,260 |
| 2000-10-12 | 1,250 | 1,269 | 1,241 | 1,251 | 2,136,000 | 1,251 |
| 2000-10-11 | 1,290 | 1,290 | 1,244 | 1,270 | 3,010,000 | 1,270 |
| 2000-10-10 | 1,341 | 1,341 | 1,303 | 1,320 | 2,456,000 | 1,320 |
| 2000-10-06 | 1,310 | 1,344 | 1,302 | 1,341 | 2,647,000 | 1,341 |
| 2000-10-05 | 1,309 | 1,310 | 1,293 | 1,305 | 2,472,000 | 1,305 |
| 2000-10-04 | 1,290 | 1,306 | 1,282 | 1,297 | 2,486,000 | 1,297 |
| 2000-10-03 | 1,272 | 1,282 | 1,251 | 1,271 | 2,353,000 | 1,271 |
| 2000-10-02 | 1,241 | 1,260 | 1,230 | 1,260 | 2,120,000 | 1,260 |
| 2000-09-29 | 1,252 | 1,268 | 1,220 | 1,267 | 2,241,000 | 1,267 |
| 2000-09-28 | 1,240 | 1,268 | 1,240 | 1,244 | 1,910,000 | 1,244 |
| 2000-09-27 | 1,236 | 1,243 | 1,215 | 1,233 | 1,976,000 | 1,233 |
| 2000-09-26 | 1,240 | 1,253 | 1,240 | 1,251 | 1,613,000 | 1,251 |
| 2000-09-25 | 1,291 | 1,291 | 1,230 | 1,240 | 1,768,000 | 1,240 |
| 2000-09-22 | 1,273 | 1,284 | 1,249 | 1,270 | 2,626,000 | 1,270 |
| 2000-09-21 | 1,301 | 1,315 | 1,300 | 1,313 | 1,996,000 | 1,313 |
| 2000-09-20 | 1,314 | 1,320 | 1,298 | 1,308 | 2,899,000 | 1,308 |
| 2000-09-19 | 1,260 | 1,309 | 1,244 | 1,305 | 2,456,000 | 1,305 |
| 2000-09-18 | 1,297 | 1,297 | 1,283 | 1,296 | 1,178,000 | 1,296 |
| 2000-09-14 | 1,290 | 1,308 | 1,290 | 1,297 | 1,453,000 | 1,297 |
| 2000-09-13 | 1,300 | 1,305 | 1,278 | 1,297 | 1,689,000 | 1,297 |
| 2000-09-12 | 1,295 | 1,309 | 1,289 | 1,297 | 1,654,000 | 1,297 |
| 2000-09-11 | 1,320 | 1,322 | 1,292 | 1,311 | 1,540,000 | 1,311 |
| 2000-09-08 | 1,333 | 1,349 | 1,313 | 1,323 | 2,960,000 | 1,323 |
| 2000-09-07 | 1,320 | 1,325 | 1,309 | 1,323 | 1,879,000 | 1,323 |
| 2000-09-06 | 1,311 | 1,323 | 1,300 | 1,309 | 1,279,000 | 1,309 |
| 2000-09-05 | 1,370 | 1,370 | 1,325 | 1,331 | 835,000 | 1,331 |
| 2000-09-04 | 1,390 | 1,398 | 1,340 | 1,350 | 2,467,000 | 1,350 |
| 2000-09-01 | 1,370 | 1,381 | 1,350 | 1,370 | 4,131,000 | 1,370 |
| 2000-08-31 | 1,332 | 1,350 | 1,317 | 1,330 | 2,870,000 | 1,330 |
| 2000-08-30 | 1,405 | 1,414 | 1,365 | 1,372 | 1,543,000 | 1,372 |
| 2000-08-29 | 1,410 | 1,435 | 1,401 | 1,424 | 3,434,000 | 1,424 |
| 2000-08-28 | 1,398 | 1,410 | 1,388 | 1,394 | 3,187,000 | 1,394 |
| 2000-08-25 | 1,368 | 1,393 | 1,355 | 1,381 | 3,815,000 | 1,381 |
| 2000-08-24 | 1,354 | 1,369 | 1,320 | 1,369 | 2,149,000 | 1,369 |
| 2000-08-23 | 1,320 | 1,357 | 1,300 | 1,325 | 3,457,000 | 1,325 |
| 2000-08-22 | 1,264 | 1,300 | 1,257 | 1,300 | 1,795,000 | 1,300 |
| 2000-08-21 | 1,274 | 1,279 | 1,248 | 1,264 | 1,053,000 | 1,264 |
| 2000-08-18 | 1,270 | 1,278 | 1,260 | 1,274 | 1,714,000 | 1,274 |
| 2000-08-17 | 1,311 | 1,311 | 1,276 | 1,280 | 2,079,000 | 1,280 |
| 2000-08-16 | 1,325 | 1,330 | 1,301 | 1,301 | 2,830,000 | 1,301 |
| 2000-08-15 | 1,323 | 1,330 | 1,310 | 1,320 | 2,560,000 | 1,320 |
| 2000-08-14 | 1,294 | 1,323 | 1,291 | 1,323 | 2,735,000 | 1,323 |
| 2000-08-11 | 1,260 | 1,288 | 1,255 | 1,274 | 3,214,000 | 1,274 |
| 2000-08-10 | 1,260 | 1,261 | 1,245 | 1,245 | 1,766,000 | 1,245 |
| 2000-08-09 | 1,251 | 1,270 | 1,246 | 1,266 | 2,826,000 | 1,266 |
| 2000-08-08 | 1,264 | 1,275 | 1,247 | 1,258 | 3,497,000 | 1,258 |
| 2000-08-07 | 1,199 | 1,250 | 1,195 | 1,244 | 2,744,000 | 1,244 |
| 2000-08-04 | 1,160 | 1,187 | 1,155 | 1,180 | 4,123,000 | 1,180 |
| 2000-08-03 | 1,170 | 1,179 | 1,150 | 1,151 | 4,286,000 | 1,151 |
| 2000-08-02 | 1,185 | 1,200 | 1,165 | 1,180 | 4,615,000 | 1,180 |
| 2000-08-01 | 1,214 | 1,215 | 1,170 | 1,195 | 2,469,000 | 1,195 |
| 2000-07-31 | 1,125 | 1,198 | 1,120 | 1,194 | 3,979,000 | 1,194 |
| 2000-07-28 | 1,138 | 1,158 | 1,116 | 1,120 | 7,683,000 | 1,120 |
| 2000-07-27 | 1,216 | 1,226 | 1,158 | 1,158 | 5,722,000 | 1,158 |
| 2000-07-26 | 1,300 | 1,300 | 1,276 | 1,276 | 1,870,000 | 1,276 |
| 2000-07-25 | 1,278 | 1,310 | 1,272 | 1,301 | 2,781,000 | 1,301 |
| 2000-07-24 | 1,281 | 1,305 | 1,266 | 1,283 | 2,511,000 | 1,283 |
| 2000-07-21 | 1,286 | 1,326 | 1,273 | 1,314 | 6,071,000 | 1,314 |
| 2000-07-19 | 1,292 | 1,309 | 1,265 | 1,271 | 7,048,000 | 1,271 |
| 2000-07-18 | 1,435 | 1,449 | 1,370 | 1,372 | 2,162,000 | 1,372 |
| 2000-07-17 | 1,435 | 1,457 | 1,425 | 1,455 | 2,048,000 | 1,455 |
| 2000-07-14 | 1,420 | 1,421 | 1,375 | 1,420 | 4,740,000 | 1,420 |
| 2000-07-13 | 1,467 | 1,467 | 1,436 | 1,440 | 3,132,000 | 1,440 |
| 2000-07-12 | 1,480 | 1,488 | 1,468 | 1,468 | 4,402,000 | 1,468 |
| 2000-07-11 | 1,489 | 1,489 | 1,450 | 1,462 | 1,752,000 | 1,462 |
| 2000-07-10 | 1,480 | 1,489 | 1,474 | 1,489 | 2,508,000 | 1,489 |
| 2000-07-07 | 1,489 | 1,489 | 1,456 | 1,457 | 1,639,000 | 1,457 |
| 2000-07-06 | 1,480 | 1,490 | 1,457 | 1,479 | 1,935,000 | 1,479 |
| 2000-07-05 | 1,500 | 1,505 | 1,482 | 1,503 | 3,622,000 | 1,503 |
| 2000-07-04 | 1,499 | 1,499 | 1,476 | 1,499 | 2,721,000 | 1,499 |
| 2000-07-03 | 1,450 | 1,474 | 1,445 | 1,465 | 3,053,000 | 1,465 |
| 2000-06-30 | 1,440 | 1,445 | 1,400 | 1,400 | 1,776,000 | 1,400 |
| 2000-06-29 | 1,445 | 1,460 | 1,424 | 1,429 | 1,421,000 | 1,429 |
| 2000-06-28 | 1,456 | 1,468 | 1,425 | 1,425 | 1,211,000 | 1,425 |
| 2000-06-27 | 1,439 | 1,459 | 1,427 | 1,443 | 1,849,000 | 1,443 |
| 2000-06-26 | 1,420 | 1,425 | 1,399 | 1,399 | 718,000 | 1,399 |
| 2000-06-23 | 1,420 | 1,469 | 1,413 | 1,420 | 1,972,000 | 1,420 |
| 2000-06-22 | 1,480 | 1,485 | 1,450 | 1,450 | 1,549,000 | 1,450 |
| 2000-06-21 | 1,437 | 1,460 | 1,421 | 1,460 | 2,893,000 | 1,460 |
| 2000-06-20 | 1,420 | 1,433 | 1,410 | 1,417 | 2,455,000 | 1,417 |
| 2000-06-19 | 1,325 | 1,400 | 1,325 | 1,386 | 3,353,000 | 1,386 |
| 2000-06-16 | 1,340 | 1,348 | 1,319 | 1,330 | 3,388,000 | 1,330 |
| 2000-06-15 | 1,399 | 1,420 | 1,341 | 1,355 | 3,550,000 | 1,355 |
| 2000-06-14 | 1,400 | 1,414 | 1,338 | 1,395 | 4,517,000 | 1,395 |
| 2000-06-13 | 1,436 | 1,437 | 1,393 | 1,400 | 3,764,000 | 1,400 |
| 2000-06-12 | 1,430 | 1,480 | 1,417 | 1,476 | 2,526,000 | 1,476 |
| 2000-06-09 | 1,460 | 1,490 | 1,415 | 1,433 | 4,237,000 | 1,433 |
| 2000-06-08 | 1,479 | 1,498 | 1,460 | 1,480 | 2,012,000 | 1,480 |
| 2000-06-07 | 1,476 | 1,490 | 1,440 | 1,440 | 1,937,000 | 1,440 |
| 2000-06-06 | 1,500 | 1,509 | 1,480 | 1,505 | 2,269,000 | 1,505 |
| 2000-06-05 | 1,497 | 1,535 | 1,482 | 1,525 | 6,137,000 | 1,525 |
| 2000-06-02 | 1,405 | 1,423 | 1,393 | 1,417 | 4,514,000 | 1,417 |
| 2000-06-01 | 1,329 | 1,375 | 1,310 | 1,365 | 4,116,000 | 1,365 |
| 2000-05-31 | 1,303 | 1,312 | 1,275 | 1,310 | 3,511,000 | 1,310 |
| 2000-05-30 | 1,275 | 1,292 | 1,254 | 1,254 | 3,437,000 | 1,254 |
| 2000-05-29 | 1,240 | 1,264 | 1,233 | 1,255 | 1,985,000 | 1,255 |
| 2000-05-26 | 1,210 | 1,230 | 1,185 | 1,213 | 4,734,000 | 1,213 |
| 2000-05-25 | 1,290 | 1,305 | 1,240 | 1,270 | 4,859,000 | 1,270 |
| 2000-05-24 | 1,189 | 1,301 | 1,180 | 1,210 | 10,585,000 | 1,210 |
| 2000-05-23 | 1,175 | 1,227 | 1,166 | 1,194 | 6,796,000 | 1,194 |
| 2000-05-22 | 1,210 | 1,240 | 1,166 | 1,183 | 7,034,000 | 1,183 |
| 2000-05-19 | 1,359 | 1,365 | 1,240 | 1,290 | 9,212,000 | 1,290 |
| 2000-05-18 | 1,445 | 1,455 | 1,403 | 1,439 | 3,214,000 | 1,439 |
| 2000-05-17 | 1,500 | 1,505 | 1,465 | 1,476 | 3,131,000 | 1,476 |
| 2000-05-16 | 1,450 | 1,469 | 1,435 | 1,460 | 2,638,000 | 1,460 |
| 2000-05-15 | 1,480 | 1,489 | 1,431 | 1,445 | 2,302,000 | 1,445 |
| 2000-05-12 | 1,474 | 1,482 | 1,429 | 1,445 | 7,461,000 | 1,445 |
| 2000-05-11 | 1,436 | 1,470 | 1,370 | 1,376 | 11,587,000 | 1,376 |
| 2000-05-10 | 1,550 | 1,560 | 1,510 | 1,526 | 3,073,000 | 1,526 |
| 2000-05-09 | 1,591 | 1,605 | 1,553 | 1,575 | 4,208,000 | 1,575 |
| 2000-05-08 | 1,685 | 1,696 | 1,650 | 1,651 | 2,782,000 | 1,651 |
| 2000-05-02 | 1,650 | 1,680 | 1,645 | 1,668 | 2,191,000 | 1,668 |
| 2000-05-01 | 1,625 | 1,643 | 1,601 | 1,610 | 2,165,000 | 1,610 |
| 2000-04-28 | 1,630 | 1,650 | 1,592 | 1,650 | 2,279,000 | 1,650 |
| 2000-04-27 | 1,645 | 1,645 | 1,596 | 1,600 | 2,778,000 | 1,600 |
| 2000-04-26 | 1,671 | 1,671 | 1,630 | 1,650 | 2,405,000 | 1,650 |
| 2000-04-25 | 1,631 | 1,655 | 1,602 | 1,624 | 2,913,000 | 1,624 |
| 2000-04-24 | 1,615 | 1,668 | 1,615 | 1,640 | 2,505,000 | 1,640 |
| 2000-04-21 | 1,650 | 1,670 | 1,550 | 1,555 | 5,457,000 | 1,555 |
| 2000-04-20 | 1,613 | 1,635 | 1,563 | 1,602 | 3,806,000 | 1,602 |
| 2000-04-19 | 1,590 | 1,630 | 1,560 | 1,620 | 6,361,000 | 1,620 |
| 2000-04-18 | 1,550 | 1,570 | 1,430 | 1,500 | 11,961,000 | 1,500 |
| 2000-04-17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,246,000 | 1,440 |
| 2000-04-14 | 1,825 | 1,825 | 1,706 | 1,740 | 5,010,000 | 1,740 |
| 2000-04-13 | 1,869 | 1,874 | 1,816 | 1,827 | 5,686,000 | 1,827 |
| 2000-04-12 | 1,866 | 1,877 | 1,821 | 1,877 | 4,665,000 | 1,877 |
| 2000-04-11 | 1,870 | 1,905 | 1,849 | 1,872 | 4,179,000 | 1,872 |
| 2000-04-10 | 1,800 | 1,859 | 1,800 | 1,843 | 3,516,000 | 1,843 |
| 2000-04-07 | 1,751 | 1,798 | 1,751 | 1,775 | 3,845,000 | 1,775 |
| 2000-04-06 | 1,780 | 1,808 | 1,751 | 1,766 | 3,409,000 | 1,766 |
| 2000-04-05 | 1,900 | 1,900 | 1,830 | 1,840 | 4,465,000 | 1,840 |
| 2000-04-04 | 1,920 | 1,920 | 1,904 | 1,910 | 2,629,000 | 1,910 |
| 2000-04-03 | 1,921 | 1,950 | 1,915 | 1,920 | 3,326,000 | 1,920 |
| 2000-03-31 | 1,930 | 1,985 | 1,900 | 1,930 | 4,233,000 | 1,930 |
| 2000-03-30 | 1,930 | 1,978 | 1,925 | 1,937 | 4,268,000 | 1,937 |
| 2000-03-29 | 1,900 | 1,954 | 1,893 | 1,922 | 3,196,000 | 1,922 |
| 2000-03-28 | 1,900 | 1,920 | 1,870 | 1,871 | 3,011,000 | 1,871 |
| 2000-03-27 | 1,900 | 1,939 | 1,820 | 1,919 | 10,946,000 | 1,919 |
| 2000-03-24 | 1,860 | 1,909 | 1,840 | 1,898 | 7,328,000 | 1,898 |
| 2000-03-23 | 1,840 | 1,876 | 1,829 | 1,855 | 6,673,000 | 1,855 |
| 2000-03-22 | 1,860 | 1,890 | 1,813 | 1,830 | 13,225,000 | 1,830 |
| 2000-03-21 | 1,720 | 1,721 | 1,708 | 1,710 | 4,265,000 | 1,710 |
| 2000-03-17 | 1,680 | 1,715 | 1,680 | 1,700 | 5,976,000 | 1,700 |
| 2000-03-16 | 1,640 | 1,665 | 1,610 | 1,646 | 4,603,000 | 1,646 |
| 2000-03-15 | 1,525 | 1,587 | 1,517 | 1,572 | 5,463,000 | 1,572 |
| 2000-03-14 | 1,520 | 1,555 | 1,519 | 1,533 | 5,180,000 | 1,533 |
| 2000-03-13 | 1,681 | 1,689 | 1,521 | 1,550 | 5,138,000 | 1,550 |
| 2000-03-10 | 1,700 | 1,720 | 1,686 | 1,699 | 8,103,000 | 1,699 |
| 2000-03-09 | 1,740 | 1,760 | 1,703 | 1,735 | 4,922,000 | 1,735 |
| 2000-03-08 | 1,710 | 1,770 | 1,710 | 1,770 | 4,563,000 | 1,770 |
| 2000-03-07 | 1,753 | 1,760 | 1,719 | 1,749 | 4,570,000 | 1,749 |
| 2000-03-06 | 1,890 | 1,895 | 1,783 | 1,790 | 3,244,000 | 1,790 |
| 2000-03-03 | 1,875 | 1,879 | 1,822 | 1,830 | 3,707,000 | 1,830 |
| 2000-03-02 | 1,820 | 1,888 | 1,806 | 1,884 | 5,081,000 | 1,884 |
| 2000-03-01 | 1,805 | 1,828 | 1,782 | 1,806 | 5,163,000 | 1,806 |
| 2000-02-29 | 1,730 | 1,769 | 1,711 | 1,745 | 3,592,000 | 1,745 |
| 2000-02-28 | 1,730 | 1,770 | 1,720 | 1,760 | 1,774,000 | 1,760 |
| 2000-02-25 | 1,727 | 1,780 | 1,696 | 1,760 | 4,515,000 | 1,760 |
| 2000-02-24 | 1,800 | 1,820 | 1,740 | 1,755 | 5,628,000 | 1,755 |
| 2000-02-23 | 1,690 | 1,780 | 1,661 | 1,780 | 5,979,000 | 1,780 |
| 2000-02-22 | 1,730 | 1,770 | 1,711 | 1,717 | 4,524,000 | 1,717 |
| 2000-02-21 | 1,811 | 1,825 | 1,753 | 1,760 | 5,126,000 | 1,760 |
| 2000-02-18 | 1,882 | 1,895 | 1,857 | 1,860 | 2,814,000 | 1,860 |
| 2000-02-17 | 1,880 | 1,949 | 1,840 | 1,920 | 5,060,000 | 1,920 |
| 2000-02-16 | 1,920 | 1,927 | 1,837 | 1,873 | 4,974,000 | 1,873 |
| 2000-02-15 | 2,000 | 2,030 | 1,951 | 1,980 | 4,059,000 | 1,980 |
| 2000-02-14 | 1,995 | 2,030 | 1,980 | 2,000 | 4,860,000 | 2,000 |
| 2000-02-10 | 2,070 | 2,115 | 2,040 | 2,075 | 6,747,000 | 2,075 |
| 2000-02-09 | 1,980 | 2,115 | 1,977 | 2,110 | 17,399,000 | 2,110 |
| 2000-02-08 | 1,905 | 1,975 | 1,902 | 1,946 | 5,682,000 | 1,946 |
| 2000-02-07 | 1,920 | 1,920 | 1,896 | 1,901 | 3,694,000 | 1,901 |
| 2000-02-04 | 1,891 | 1,921 | 1,864 | 1,917 | 11,235,000 | 1,917 |
| 2000-02-03 | 1,773 | 1,848 | 1,765 | 1,833 | 7,732,000 | 1,833 |
| 2000-02-02 | 1,788 | 1,795 | 1,741 | 1,774 | 2,723,000 | 1,774 |
| 2000-02-01 | 1,745 | 1,745 | 1,701 | 1,728 | 3,812,000 | 1,728 |
| 2000-01-31 | 1,761 | 1,780 | 1,742 | 1,745 | 3,625,000 | 1,745 |
| 2000-01-28 | 1,835 | 1,840 | 1,803 | 1,811 | 4,214,000 | 1,811 |
| 2000-01-27 | 1,785 | 1,809 | 1,762 | 1,809 | 3,513,000 | 1,809 |
| 2000-01-26 | 1,760 | 1,795 | 1,760 | 1,787 | 1,701,000 | 1,787 |
| 2000-01-25 | 1,760 | 1,810 | 1,752 | 1,752 | 3,520,000 | 1,752 |
| 2000-01-24 | 1,760 | 1,817 | 1,756 | 1,815 | 6,137,000 | 1,815 |
| 2000-01-21 | 1,740 | 1,792 | 1,726 | 1,750 | 4,389,000 | 1,750 |
| 2000-01-20 | 1,760 | 1,795 | 1,726 | 1,726 | 5,180,000 | 1,726 |
| 2000-01-19 | 1,830 | 1,853 | 1,770 | 1,820 | 8,870,000 | 1,820 |
| 2000-01-18 | 1,827 | 1,842 | 1,770 | 1,842 | 9,659,000 | 1,842 |
| 2000-01-17 | 1,778 | 1,805 | 1,775 | 1,797 | 10,230,000 | 1,797 |
| 2000-01-14 | 1,689 | 1,730 | 1,665 | 1,725 | 8,470,000 | 1,725 |
| 2000-01-13 | 1,650 | 1,661 | 1,643 | 1,659 | 2,773,000 | 1,659 |
| 2000-01-12 | 1,640 | 1,664 | 1,616 | 1,635 | 4,137,000 | 1,635 |
| 2000-01-11 | 1,680 | 1,680 | 1,640 | 1,671 | 5,039,000 | 1,671 |
| 2000-01-07 | 1,605 | 1,620 | 1,560 | 1,580 | 3,530,000 | 1,580 |
| 2000-01-06 | 1,655 | 1,680 | 1,570 | 1,635 | 5,585,000 | 1,635 |
| 2000-01-05 | 1,598 | 1,640 | 1,555 | 1,624 | 6,839,000 | 1,624 |
| 2000-01-04 | 1,612 | 1,740 | 1,612 | 1,718 | 9,084,000 | 1,718 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
