8801 三井不動産(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 | 1,147 | 1,150 | 1,125 | 1,135 | 328,000 | 378.33 |
| 2000-12-28 | 1,130 | 1,148 | 1,129 | 1,148 | 868,000 | 382.67 |
| 2000-12-27 | 1,123 | 1,130 | 1,110 | 1,130 | 723,000 | 376.67 |
| 2000-12-26 | 1,100 | 1,130 | 1,095 | 1,105 | 1,211,000 | 368.33 |
| 2000-12-25 | 1,083 | 1,134 | 1,063 | 1,134 | 1,409,000 | 378 |
| 2000-12-22 | 1,036 | 1,039 | 997 | 1,023 | 2,751,000 | 341 |
| 2000-12-21 | 1,094 | 1,094 | 1,069 | 1,080 | 2,460,000 | 360 |
| 2000-12-20 | 1,085 | 1,108 | 1,075 | 1,103 | 1,872,000 | 367.67 |
| 2000-12-19 | 1,125 | 1,130 | 1,105 | 1,105 | 1,546,000 | 368.33 |
| 2000-12-18 | 1,151 | 1,158 | 1,114 | 1,119 | 1,813,000 | 373 |
| 2000-12-15 | 1,170 | 1,179 | 1,163 | 1,163 | 1,538,000 | 387.67 |
| 2000-12-14 | 1,184 | 1,190 | 1,165 | 1,165 | 2,312,000 | 388.33 |
| 2000-12-13 | 1,203 | 1,212 | 1,180 | 1,184 | 1,926,000 | 394.67 |
| 2000-12-12 | 1,211 | 1,238 | 1,198 | 1,220 | 1,914,000 | 406.67 |
| 2000-12-11 | 1,209 | 1,224 | 1,191 | 1,191 | 1,759,000 | 397 |
| 2000-12-08 | 1,210 | 1,210 | 1,180 | 1,209 | 4,577,000 | 403 |
| 2000-12-07 | 1,195 | 1,195 | 1,170 | 1,170 | 1,058,000 | 390 |
| 2000-12-06 | 1,180 | 1,213 | 1,175 | 1,196 | 3,173,000 | 398.67 |
| 2000-12-05 | 1,198 | 1,205 | 1,161 | 1,162 | 3,209,000 | 387.33 |
| 2000-12-04 | 1,230 | 1,239 | 1,186 | 1,186 | 5,148,000 | 395.33 |
| 2000-12-01 | 1,275 | 1,298 | 1,270 | 1,270 | 1,609,000 | 423.33 |
| 2000-11-30 | 1,261 | 1,288 | 1,252 | 1,285 | 2,133,000 | 428.33 |
| 2000-11-29 | 1,259 | 1,280 | 1,244 | 1,270 | 1,693,000 | 423.33 |
| 2000-11-28 | 1,200 | 1,257 | 1,196 | 1,230 | 3,458,000 | 410 |
| 2000-11-27 | 1,211 | 1,213 | 1,188 | 1,203 | 3,812,000 | 401 |
| 2000-11-24 | 1,265 | 1,300 | 1,265 | 1,272 | 3,062,000 | 424 |
| 2000-11-22 | 1,335 | 1,343 | 1,305 | 1,339 | 1,676,000 | 446.33 |
| 2000-11-21 | 1,360 | 1,378 | 1,340 | 1,355 | 1,878,000 | 451.67 |
| 2000-11-20 | 1,347 | 1,362 | 1,335 | 1,359 | 1,465,000 | 453 |
| 2000-11-17 | 1,319 | 1,348 | 1,315 | 1,348 | 1,407,000 | 449.33 |
| 2000-11-16 | 1,308 | 1,321 | 1,306 | 1,317 | 2,706,000 | 439 |
| 2000-11-15 | 1,320 | 1,328 | 1,311 | 1,328 | 2,202,000 | 442.67 |
| 2000-11-14 | 1,317 | 1,318 | 1,292 | 1,305 | 1,280,000 | 435 |
| 2000-11-13 | 1,328 | 1,340 | 1,319 | 1,329 | 1,603,000 | 443 |
| 2000-11-10 | 1,330 | 1,355 | 1,320 | 1,340 | 2,713,000 | 446.67 |
| 2000-11-09 | 1,332 | 1,349 | 1,290 | 1,313 | 1,522,000 | 437.67 |
| 2000-11-08 | 1,307 | 1,345 | 1,306 | 1,332 | 1,715,000 | 444 |
| 2000-11-07 | 1,334 | 1,334 | 1,305 | 1,314 | 1,444,000 | 438 |
| 2000-11-06 | 1,309 | 1,327 | 1,309 | 1,320 | 1,721,000 | 440 |
| 2000-11-02 | 1,340 | 1,347 | 1,302 | 1,320 | 2,102,000 | 440 |
| 2000-11-01 | 1,333 | 1,350 | 1,326 | 1,349 | 2,345,000 | 449.67 |
| 2000-10-31 | 1,319 | 1,333 | 1,310 | 1,322 | 1,959,000 | 440.67 |
| 2000-10-30 | 1,273 | 1,281 | 1,254 | 1,279 | 830,000 | 426.33 |
| 2000-10-27 | 1,259 | 1,267 | 1,241 | 1,253 | 1,104,000 | 417.67 |
| 2000-10-26 | 1,249 | 1,259 | 1,232 | 1,259 | 1,234,000 | 419.67 |
| 2000-10-25 | 1,278 | 1,289 | 1,254 | 1,256 | 1,718,000 | 418.67 |
| 2000-10-24 | 1,270 | 1,277 | 1,258 | 1,260 | 841,000 | 420 |
| 2000-10-23 | 1,299 | 1,299 | 1,264 | 1,278 | 1,113,000 | 426 |
| 2000-10-20 | 1,289 | 1,289 | 1,275 | 1,288 | 928,000 | 429.33 |
| 2000-10-19 | 1,261 | 1,269 | 1,251 | 1,269 | 1,186,000 | 423 |
| 2000-10-18 | 1,270 | 1,280 | 1,255 | 1,258 | 2,190,000 | 419.33 |
| 2000-10-17 | 1,268 | 1,310 | 1,260 | 1,290 | 2,675,000 | 430 |
| 2000-10-16 | 1,315 | 1,315 | 1,251 | 1,255 | 1,289,000 | 418.33 |
| 2000-10-13 | 1,325 | 1,341 | 1,293 | 1,296 | 3,475,000 | 432 |
| 2000-10-12 | 1,270 | 1,325 | 1,270 | 1,311 | 2,073,000 | 437 |
| 2000-10-11 | 1,265 | 1,290 | 1,265 | 1,289 | 2,134,000 | 429.67 |
| 2000-10-10 | 1,270 | 1,304 | 1,270 | 1,285 | 2,132,000 | 428.33 |
| 2000-10-06 | 1,330 | 1,330 | 1,301 | 1,304 | 2,577,000 | 434.67 |
| 2000-10-05 | 1,350 | 1,365 | 1,340 | 1,350 | 3,351,000 | 450 |
| 2000-10-04 | 1,331 | 1,349 | 1,316 | 1,319 | 2,177,000 | 439.67 |
| 2000-10-03 | 1,330 | 1,350 | 1,320 | 1,342 | 1,535,000 | 447.33 |
| 2000-10-02 | 1,314 | 1,339 | 1,306 | 1,338 | 2,999,000 | 446 |
| 2000-09-29 | 1,290 | 1,377 | 1,290 | 1,354 | 5,505,000 | 451.33 |
| 2000-09-28 | 1,289 | 1,292 | 1,263 | 1,280 | 4,625,000 | 426.67 |
| 2000-09-27 | 1,220 | 1,282 | 1,220 | 1,242 | 5,017,000 | 414 |
| 2000-09-26 | 1,168 | 1,215 | 1,160 | 1,200 | 2,193,000 | 400 |
| 2000-09-25 | 1,134 | 1,156 | 1,130 | 1,150 | 1,277,000 | 383.33 |
| 2000-09-22 | 1,159 | 1,168 | 1,132 | 1,150 | 2,008,000 | 383.33 |
| 2000-09-21 | 1,129 | 1,199 | 1,125 | 1,199 | 2,754,000 | 399.67 |
| 2000-09-20 | 1,117 | 1,133 | 1,102 | 1,120 | 2,062,000 | 373.33 |
| 2000-09-19 | 1,068 | 1,097 | 1,051 | 1,097 | 1,716,000 | 365.67 |
| 2000-09-18 | 1,095 | 1,115 | 1,085 | 1,108 | 979,000 | 369.33 |
| 2000-09-14 | 1,100 | 1,119 | 1,075 | 1,095 | 3,598,000 | 365 |
| 2000-09-13 | 1,138 | 1,157 | 1,106 | 1,129 | 2,283,000 | 376.33 |
| 2000-09-12 | 1,155 | 1,172 | 1,155 | 1,158 | 1,128,000 | 386 |
| 2000-09-11 | 1,175 | 1,175 | 1,161 | 1,175 | 1,108,000 | 391.67 |
| 2000-09-08 | 1,162 | 1,175 | 1,154 | 1,170 | 2,343,000 | 390 |
| 2000-09-07 | 1,170 | 1,175 | 1,157 | 1,157 | 1,232,000 | 385.67 |
| 2000-09-06 | 1,150 | 1,155 | 1,147 | 1,155 | 1,172,000 | 385 |
| 2000-09-05 | 1,145 | 1,152 | 1,136 | 1,147 | 1,957,000 | 382.33 |
| 2000-09-04 | 1,150 | 1,175 | 1,150 | 1,158 | 1,117,000 | 386 |
| 2000-09-01 | 1,155 | 1,160 | 1,130 | 1,130 | 1,588,000 | 376.67 |
| 2000-08-31 | 1,118 | 1,164 | 1,118 | 1,155 | 2,274,000 | 385 |
| 2000-08-30 | 1,130 | 1,134 | 1,116 | 1,120 | 1,072,000 | 373.33 |
| 2000-08-29 | 1,150 | 1,159 | 1,130 | 1,150 | 1,282,000 | 383.33 |
| 2000-08-28 | 1,150 | 1,160 | 1,147 | 1,160 | 1,287,000 | 386.67 |
| 2000-08-25 | 1,155 | 1,164 | 1,147 | 1,162 | 2,725,000 | 387.33 |
| 2000-08-24 | 1,130 | 1,155 | 1,126 | 1,152 | 2,995,000 | 384 |
| 2000-08-23 | 1,088 | 1,118 | 1,085 | 1,114 | 2,255,000 | 371.33 |
| 2000-08-22 | 1,050 | 1,095 | 1,049 | 1,095 | 2,298,000 | 365 |
| 2000-08-21 | 1,023 | 1,049 | 1,023 | 1,047 | 1,328,000 | 349 |
| 2000-08-18 | 1,038 | 1,043 | 1,024 | 1,035 | 1,753,000 | 345 |
| 2000-08-17 | 1,033 | 1,063 | 1,033 | 1,042 | 2,745,000 | 347.33 |
| 2000-08-16 | 1,057 | 1,060 | 1,034 | 1,050 | 3,406,000 | 350 |
| 2000-08-15 | 1,092 | 1,098 | 1,065 | 1,077 | 1,446,000 | 359 |
| 2000-08-14 | 1,125 | 1,135 | 1,090 | 1,099 | 696,000 | 366.33 |
| 2000-08-11 | 1,100 | 1,135 | 1,092 | 1,125 | 1,967,000 | 375 |
| 2000-08-10 | 1,130 | 1,135 | 1,098 | 1,110 | 1,211,000 | 370 |
| 2000-08-09 | 1,110 | 1,140 | 1,110 | 1,140 | 1,000,000 | 380 |
| 2000-08-08 | 1,108 | 1,126 | 1,082 | 1,110 | 1,130,000 | 370 |
| 2000-08-07 | 1,046 | 1,089 | 1,045 | 1,088 | 1,019,000 | 362.67 |
| 2000-08-04 | 1,040 | 1,060 | 1,026 | 1,041 | 1,277,000 | 347 |
| 2000-08-03 | 1,067 | 1,068 | 1,020 | 1,060 | 1,862,000 | 353.33 |
| 2000-08-02 | 1,110 | 1,110 | 1,062 | 1,087 | 870,000 | 362.33 |
| 2000-08-01 | 1,070 | 1,109 | 1,070 | 1,094 | 1,201,000 | 364.67 |
| 2000-07-31 | 1,079 | 1,080 | 1,046 | 1,065 | 1,462,000 | 355 |
| 2000-07-28 | 1,060 | 1,097 | 1,060 | 1,097 | 2,017,000 | 365.67 |
| 2000-07-27 | 1,116 | 1,125 | 1,058 | 1,080 | 1,238,000 | 360 |
| 2000-07-26 | 1,132 | 1,140 | 1,113 | 1,135 | 1,319,000 | 378.33 |
| 2000-07-25 | 1,115 | 1,133 | 1,086 | 1,133 | 1,944,000 | 377.67 |
| 2000-07-24 | 1,136 | 1,144 | 1,128 | 1,134 | 908,000 | 378 |
| 2000-07-21 | 1,151 | 1,171 | 1,138 | 1,171 | 1,572,000 | 390.33 |
| 2000-07-19 | 1,148 | 1,159 | 1,137 | 1,145 | 1,680,000 | 381.67 |
| 2000-07-18 | 1,230 | 1,234 | 1,162 | 1,177 | 2,117,000 | 392.33 |
| 2000-07-17 | 1,214 | 1,225 | 1,203 | 1,210 | 1,416,000 | 403.33 |
| 2000-07-14 | 1,250 | 1,265 | 1,200 | 1,215 | 1,599,000 | 405 |
| 2000-07-13 | 1,291 | 1,292 | 1,251 | 1,251 | 3,807,000 | 417 |
| 2000-07-12 | 1,278 | 1,309 | 1,266 | 1,290 | 6,845,000 | 430 |
| 2000-07-11 | 1,200 | 1,243 | 1,199 | 1,238 | 7,290,000 | 412.67 |
| 2000-07-10 | 1,181 | 1,190 | 1,168 | 1,190 | 2,549,000 | 396.67 |
| 2000-07-07 | 1,130 | 1,166 | 1,124 | 1,141 | 2,865,000 | 380.33 |
| 2000-07-06 | 1,105 | 1,123 | 1,105 | 1,110 | 1,365,000 | 370 |
| 2000-07-05 | 1,110 | 1,119 | 1,095 | 1,103 | 3,074,000 | 367.67 |
| 2000-07-04 | 1,188 | 1,190 | 1,150 | 1,150 | 2,129,000 | 383.33 |
| 2000-07-03 | 1,169 | 1,180 | 1,158 | 1,180 | 1,495,000 | 393.33 |
| 2000-06-30 | 1,137 | 1,158 | 1,130 | 1,150 | 1,764,000 | 383.33 |
| 2000-06-29 | 1,130 | 1,134 | 1,115 | 1,125 | 473,000 | 375 |
| 2000-06-28 | 1,120 | 1,140 | 1,117 | 1,124 | 967,000 | 374.67 |
| 2000-06-27 | 1,123 | 1,130 | 1,104 | 1,116 | 1,014,000 | 372 |
| 2000-06-26 | 1,113 | 1,150 | 1,113 | 1,123 | 1,908,000 | 374.33 |
| 2000-06-23 | 1,139 | 1,165 | 1,111 | 1,112 | 2,365,000 | 370.67 |
| 2000-06-22 | 1,100 | 1,143 | 1,095 | 1,143 | 2,525,000 | 381 |
| 2000-06-21 | 1,117 | 1,117 | 1,091 | 1,114 | 2,282,000 | 371.33 |
| 2000-06-20 | 1,125 | 1,138 | 1,110 | 1,137 | 1,326,000 | 379 |
| 2000-06-19 | 1,116 | 1,126 | 1,100 | 1,126 | 1,146,000 | 375.33 |
| 2000-06-16 | 1,140 | 1,141 | 1,101 | 1,136 | 1,852,000 | 378.67 |
| 2000-06-15 | 1,143 | 1,169 | 1,143 | 1,152 | 1,626,000 | 384 |
| 2000-06-14 | 1,170 | 1,170 | 1,123 | 1,123 | 1,457,000 | 374.33 |
| 2000-06-13 | 1,135 | 1,175 | 1,130 | 1,175 | 3,242,000 | 391.67 |
| 2000-06-12 | 1,077 | 1,134 | 1,071 | 1,118 | 2,348,000 | 372.67 |
| 2000-06-09 | 1,081 | 1,117 | 1,081 | 1,117 | 3,376,000 | 372.33 |
| 2000-06-08 | 1,099 | 1,109 | 1,078 | 1,081 | 1,310,000 | 360.33 |
| 2000-06-07 | 1,071 | 1,105 | 1,070 | 1,097 | 2,936,000 | 365.67 |
| 2000-06-06 | 1,120 | 1,121 | 1,090 | 1,091 | 2,962,000 | 363.67 |
| 2000-06-05 | 1,169 | 1,172 | 1,122 | 1,143 | 1,938,000 | 381 |
| 2000-06-02 | 1,180 | 1,185 | 1,150 | 1,161 | 1,611,000 | 387 |
| 2000-06-01 | 1,151 | 1,182 | 1,146 | 1,158 | 2,388,000 | 386 |
| 2000-05-31 | 1,144 | 1,150 | 1,110 | 1,111 | 1,404,000 | 370.33 |
| 2000-05-30 | 1,120 | 1,158 | 1,120 | 1,144 | 1,229,000 | 381.33 |
| 2000-05-29 | 1,103 | 1,138 | 1,101 | 1,138 | 804,000 | 379.33 |
| 2000-05-26 | 1,135 | 1,155 | 1,130 | 1,143 | 2,924,000 | 381 |
| 2000-05-25 | 1,140 | 1,145 | 1,120 | 1,138 | 2,705,000 | 379.33 |
| 2000-05-24 | 1,060 | 1,090 | 1,041 | 1,080 | 2,373,000 | 360 |
| 2000-05-23 | 1,041 | 1,064 | 1,037 | 1,064 | 2,356,000 | 354.67 |
| 2000-05-22 | 1,070 | 1,081 | 1,035 | 1,078 | 2,735,000 | 359.33 |
| 2000-05-19 | 1,054 | 1,123 | 1,051 | 1,089 | 1,955,000 | 363 |
| 2000-05-18 | 1,083 | 1,114 | 1,083 | 1,094 | 2,041,000 | 364.67 |
| 2000-05-17 | 1,146 | 1,150 | 1,107 | 1,123 | 1,503,000 | 374.33 |
| 2000-05-16 | 1,144 | 1,158 | 1,135 | 1,155 | 1,652,000 | 385 |
| 2000-05-15 | 1,125 | 1,125 | 1,100 | 1,123 | 1,014,000 | 374.33 |
| 2000-05-12 | 1,100 | 1,117 | 1,082 | 1,117 | 1,712,000 | 372.33 |
| 2000-05-11 | 1,110 | 1,129 | 1,075 | 1,100 | 2,815,000 | 366.67 |
| 2000-05-10 | 1,165 | 1,187 | 1,127 | 1,150 | 3,648,000 | 383.33 |
| 2000-05-09 | 1,169 | 1,175 | 1,152 | 1,159 | 3,377,000 | 386.33 |
| 2000-05-08 | 1,120 | 1,150 | 1,110 | 1,149 | 2,530,000 | 383 |
| 2000-05-02 | 1,102 | 1,111 | 1,097 | 1,100 | 2,380,000 | 366.67 |
| 2000-05-01 | 1,102 | 1,102 | 1,093 | 1,095 | 2,237,000 | 365 |
| 2000-04-28 | 1,095 | 1,113 | 1,082 | 1,098 | 3,296,000 | 366 |
| 2000-04-27 | 1,080 | 1,089 | 1,060 | 1,060 | 2,082,000 | 353.33 |
| 2000-04-26 | 1,090 | 1,115 | 1,080 | 1,090 | 2,881,000 | 363.33 |
| 2000-04-25 | 1,075 | 1,110 | 1,062 | 1,110 | 2,163,000 | 370 |
| 2000-04-24 | 1,001 | 1,081 | 1,001 | 1,080 | 2,208,000 | 360 |
| 2000-04-21 | 1,070 | 1,075 | 981 | 981 | 2,836,000 | 327 |
| 2000-04-20 | 1,070 | 1,085 | 1,030 | 1,050 | 1,856,000 | 350 |
| 2000-04-19 | 1,081 | 1,100 | 1,055 | 1,100 | 1,830,000 | 366.67 |
| 2000-04-18 | 1,080 | 1,080 | 1,023 | 1,080 | 1,752,000 | 360 |
| 2000-04-17 | 1,020 | 1,060 | 985 | 1,040 | 2,228,000 | 346.67 |
| 2000-04-14 | 1,100 | 1,117 | 1,091 | 1,100 | 2,567,000 | 366.67 |
| 2000-04-13 | 1,140 | 1,145 | 1,106 | 1,138 | 4,934,000 | 379.33 |
| 2000-04-12 | 1,073 | 1,138 | 1,072 | 1,137 | 6,544,000 | 379 |
| 2000-04-11 | 1,059 | 1,080 | 1,051 | 1,071 | 2,015,000 | 357 |
| 2000-04-10 | 1,069 | 1,069 | 1,030 | 1,049 | 716,000 | 349.67 |
| 2000-04-07 | 1,056 | 1,061 | 1,030 | 1,040 | 1,318,000 | 346.67 |
| 2000-04-06 | 1,050 | 1,062 | 1,035 | 1,056 | 1,948,000 | 352 |
| 2000-04-05 | 1,080 | 1,085 | 1,041 | 1,069 | 2,131,000 | 356.33 |
| 2000-04-04 | 1,080 | 1,095 | 1,053 | 1,069 | 4,517,000 | 356.33 |
| 2000-04-03 | 1,000 | 1,069 | 991 | 1,060 | 3,884,000 | 353.33 |
| 2000-03-31 | 1,027 | 1,032 | 980 | 980 | 2,974,000 | 326.67 |
| 2000-03-30 | 1,012 | 1,077 | 1,012 | 1,021 | 3,074,000 | 340.33 |
| 2000-03-29 | 1,051 | 1,081 | 1,045 | 1,072 | 3,895,000 | 357.33 |
| 2000-03-28 | 1,015 | 1,050 | 995 | 1,040 | 3,498,000 | 346.67 |
| 2000-03-27 | 950 | 1,000 | 950 | 1,000 | 3,552,000 | 333.33 |
| 2000-03-24 | 904 | 938 | 898 | 925 | 2,319,000 | 308.33 |
| 2000-03-23 | 940 | 950 | 897 | 912 | 1,774,000 | 304 |
| 2000-03-22 | 950 | 957 | 920 | 920 | 2,159,000 | 306.67 |
| 2000-03-21 | 940 | 962 | 928 | 945 | 2,137,000 | 315 |
| 2000-03-17 | 920 | 940 | 917 | 940 | 1,900,000 | 313.33 |
| 2000-03-16 | 885 | 885 | 860 | 870 | 1,595,000 | 290 |
| 2000-03-15 | 891 | 894 | 866 | 885 | 1,428,000 | 295 |
| 2000-03-14 | 934 | 945 | 895 | 903 | 1,843,000 | 301 |
| 2000-03-13 | 944 | 951 | 935 | 948 | 2,321,000 | 316 |
| 2000-03-10 | 970 | 973 | 940 | 970 | 6,894,000 | 323.33 |
| 2000-03-09 | 891 | 940 | 891 | 930 | 2,082,000 | 310 |
| 2000-03-08 | 898 | 902 | 883 | 900 | 1,355,000 | 300 |
| 2000-03-07 | 895 | 900 | 878 | 900 | 1,463,000 | 300 |
| 2000-03-06 | 905 | 905 | 880 | 892 | 1,834,000 | 297.33 |
| 2000-03-03 | 884 | 920 | 876 | 901 | 1,796,000 | 300.33 |
| 2000-03-02 | 870 | 898 | 870 | 874 | 954,000 | 291.33 |
| 2000-03-01 | 900 | 910 | 873 | 890 | 2,426,000 | 296.67 |
| 2000-02-29 | 925 | 926 | 881 | 882 | 1,526,000 | 294 |
| 2000-02-28 | 900 | 947 | 892 | 935 | 2,080,000 | 311.67 |
| 2000-02-25 | 907 | 938 | 898 | 929 | 2,156,000 | 309.67 |
| 2000-02-24 | 907 | 912 | 878 | 878 | 1,024,000 | 292.67 |
| 2000-02-23 | 892 | 895 | 852 | 877 | 1,541,000 | 292.33 |
| 2000-02-22 | 902 | 915 | 870 | 900 | 1,649,000 | 300 |
| 2000-02-21 | 940 | 940 | 906 | 907 | 2,412,000 | 302.33 |
| 2000-02-18 | 952 | 952 | 935 | 940 | 3,993,000 | 313.33 |
| 2000-02-17 | 950 | 978 | 930 | 935 | 7,072,000 | 311.67 |
| 2000-02-16 | 851 | 880 | 851 | 879 | 2,516,000 | 293 |
| 2000-02-15 | 846 | 853 | 821 | 821 | 1,493,000 | 273.67 |
| 2000-02-14 | 830 | 830 | 800 | 806 | 3,306,000 | 268.67 |
| 2000-02-10 | 848 | 860 | 840 | 840 | 2,841,000 | 280 |
| 2000-02-09 | 881 | 890 | 881 | 881 | 1,392,000 | 293.67 |
| 2000-02-08 | 902 | 906 | 878 | 878 | 1,854,000 | 292.67 |
| 2000-02-07 | 920 | 934 | 905 | 913 | 1,471,000 | 304.33 |
| 2000-02-04 | 973 | 975 | 935 | 940 | 1,848,000 | 313.33 |
| 2000-02-03 | 940 | 976 | 930 | 966 | 2,567,000 | 322 |
| 2000-02-02 | 974 | 979 | 941 | 946 | 2,964,000 | 315.33 |
| 2000-02-01 | 969 | 985 | 955 | 970 | 7,822,000 | 323.33 |
| 2000-01-31 | 880 | 959 | 876 | 959 | 4,372,000 | 319.67 |
| 2000-01-28 | 903 | 909 | 875 | 890 | 4,676,000 | 296.67 |
| 2000-01-27 | 934 | 934 | 895 | 913 | 3,316,000 | 304.33 |
| 2000-01-26 | 931 | 970 | 924 | 954 | 10,941,000 | 318 |
| 2000-01-25 | 889 | 924 | 887 | 911 | 6,135,000 | 303.67 |
| 2000-01-24 | 868 | 891 | 865 | 891 | 3,860,000 | 297 |
| 2000-01-21 | 876 | 877 | 845 | 858 | 3,288,000 | 286 |
| 2000-01-20 | 860 | 893 | 853 | 878 | 5,942,000 | 292.67 |
| 2000-01-19 | 848 | 855 | 840 | 855 | 4,144,000 | 285 |
| 2000-01-18 | 835 | 836 | 825 | 828 | 1,447,000 | 276 |
| 2000-01-17 | 830 | 855 | 820 | 835 | 3,358,000 | 278.33 |
| 2000-01-14 | 821 | 821 | 781 | 810 | 3,213,000 | 270 |
| 2000-01-13 | 745 | 843 | 742 | 822 | 3,901,000 | 274 |
| 2000-01-12 | 707 | 750 | 707 | 745 | 2,011,000 | 248.33 |
| 2000-01-11 | 729 | 735 | 704 | 708 | 2,318,000 | 236 |
| 2000-01-07 | 719 | 753 | 711 | 711 | 2,382,000 | 237 |
| 2000-01-06 | 705 | 740 | 690 | 709 | 3,664,000 | 236.33 |
| 2000-01-05 | 730 | 733 | 695 | 715 | 2,013,000 | 238.33 |
| 2000-01-04 | 702 | 740 | 702 | 730 | 802,000 | 243.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
