8802 三菱地所(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 | 1,221 | 1,232 | 1,220 | 1,220 | 521,000 | 1,220 |
| 2000-12-28 | 1,232 | 1,240 | 1,205 | 1,235 | 1,185,000 | 1,235 |
| 2000-12-27 | 1,231 | 1,234 | 1,205 | 1,226 | 754,000 | 1,226 |
| 2000-12-26 | 1,215 | 1,238 | 1,215 | 1,235 | 777,000 | 1,235 |
| 2000-12-25 | 1,200 | 1,235 | 1,191 | 1,235 | 1,185,000 | 1,235 |
| 2000-12-22 | 1,219 | 1,219 | 1,175 | 1,190 | 2,057,000 | 1,190 |
| 2000-12-21 | 1,215 | 1,228 | 1,193 | 1,210 | 2,225,000 | 1,210 |
| 2000-12-20 | 1,210 | 1,233 | 1,210 | 1,230 | 1,740,000 | 1,230 |
| 2000-12-19 | 1,235 | 1,239 | 1,215 | 1,219 | 1,662,000 | 1,219 |
| 2000-12-18 | 1,259 | 1,267 | 1,245 | 1,245 | 3,154,000 | 1,245 |
| 2000-12-15 | 1,212 | 1,234 | 1,210 | 1,219 | 1,900,000 | 1,219 |
| 2000-12-14 | 1,239 | 1,245 | 1,215 | 1,217 | 2,869,000 | 1,217 |
| 2000-12-13 | 1,288 | 1,288 | 1,257 | 1,259 | 3,084,000 | 1,259 |
| 2000-12-12 | 1,243 | 1,266 | 1,238 | 1,248 | 2,253,000 | 1,248 |
| 2000-12-11 | 1,252 | 1,276 | 1,241 | 1,241 | 1,842,000 | 1,241 |
| 2000-12-08 | 1,255 | 1,277 | 1,232 | 1,232 | 4,706,000 | 1,232 |
| 2000-12-07 | 1,279 | 1,286 | 1,255 | 1,255 | 2,020,000 | 1,255 |
| 2000-12-06 | 1,271 | 1,301 | 1,261 | 1,280 | 2,925,000 | 1,280 |
| 2000-12-05 | 1,300 | 1,320 | 1,275 | 1,275 | 5,656,000 | 1,275 |
| 2000-12-04 | 1,291 | 1,311 | 1,288 | 1,290 | 7,505,000 | 1,290 |
| 2000-12-01 | 1,254 | 1,295 | 1,253 | 1,271 | 5,132,000 | 1,271 |
| 2000-11-30 | 1,201 | 1,245 | 1,194 | 1,245 | 2,396,000 | 1,245 |
| 2000-11-29 | 1,198 | 1,212 | 1,185 | 1,204 | 1,257,000 | 1,204 |
| 2000-11-28 | 1,191 | 1,208 | 1,180 | 1,180 | 3,039,000 | 1,180 |
| 2000-11-27 | 1,224 | 1,225 | 1,181 | 1,184 | 3,232,000 | 1,184 |
| 2000-11-24 | 1,245 | 1,261 | 1,236 | 1,250 | 3,133,000 | 1,250 |
| 2000-11-22 | 1,255 | 1,257 | 1,234 | 1,245 | 1,442,000 | 1,245 |
| 2000-11-21 | 1,268 | 1,276 | 1,245 | 1,262 | 3,456,000 | 1,262 |
| 2000-11-20 | 1,255 | 1,261 | 1,249 | 1,258 | 4,250,000 | 1,258 |
| 2000-11-17 | 1,213 | 1,246 | 1,210 | 1,245 | 4,019,000 | 1,245 |
| 2000-11-16 | 1,204 | 1,215 | 1,200 | 1,203 | 1,938,000 | 1,203 |
| 2000-11-15 | 1,211 | 1,224 | 1,195 | 1,205 | 4,457,000 | 1,205 |
| 2000-11-14 | 1,187 | 1,191 | 1,183 | 1,191 | 2,152,000 | 1,191 |
| 2000-11-13 | 1,178 | 1,193 | 1,178 | 1,187 | 2,668,000 | 1,187 |
| 2000-11-10 | 1,175 | 1,187 | 1,170 | 1,184 | 3,270,000 | 1,184 |
| 2000-11-09 | 1,180 | 1,183 | 1,155 | 1,174 | 1,427,000 | 1,174 |
| 2000-11-08 | 1,149 | 1,183 | 1,143 | 1,180 | 2,595,000 | 1,180 |
| 2000-11-07 | 1,160 | 1,165 | 1,145 | 1,153 | 3,206,000 | 1,153 |
| 2000-11-06 | 1,192 | 1,195 | 1,170 | 1,178 | 5,294,000 | 1,178 |
| 2000-11-02 | 1,180 | 1,194 | 1,172 | 1,172 | 3,307,000 | 1,172 |
| 2000-11-01 | 1,170 | 1,187 | 1,151 | 1,185 | 2,776,000 | 1,185 |
| 2000-10-31 | 1,135 | 1,167 | 1,135 | 1,160 | 4,641,000 | 1,160 |
| 2000-10-30 | 1,126 | 1,133 | 1,116 | 1,130 | 1,107,000 | 1,130 |
| 2000-10-27 | 1,123 | 1,128 | 1,111 | 1,127 | 1,544,000 | 1,127 |
| 2000-10-26 | 1,100 | 1,125 | 1,096 | 1,121 | 1,238,000 | 1,121 |
| 2000-10-25 | 1,132 | 1,137 | 1,111 | 1,111 | 1,484,000 | 1,111 |
| 2000-10-24 | 1,110 | 1,116 | 1,105 | 1,112 | 505,000 | 1,112 |
| 2000-10-23 | 1,129 | 1,135 | 1,091 | 1,105 | 1,459,000 | 1,105 |
| 2000-10-20 | 1,147 | 1,147 | 1,130 | 1,135 | 2,035,000 | 1,135 |
| 2000-10-19 | 1,090 | 1,119 | 1,090 | 1,118 | 2,014,000 | 1,118 |
| 2000-10-18 | 1,135 | 1,135 | 1,070 | 1,078 | 3,846,000 | 1,078 |
| 2000-10-17 | 1,165 | 1,178 | 1,145 | 1,145 | 3,182,000 | 1,145 |
| 2000-10-16 | 1,166 | 1,170 | 1,145 | 1,145 | 1,512,000 | 1,145 |
| 2000-10-13 | 1,139 | 1,160 | 1,130 | 1,154 | 3,144,000 | 1,154 |
| 2000-10-12 | 1,145 | 1,155 | 1,126 | 1,155 | 2,311,000 | 1,155 |
| 2000-10-11 | 1,138 | 1,145 | 1,127 | 1,144 | 2,193,000 | 1,144 |
| 2000-10-10 | 1,145 | 1,150 | 1,128 | 1,138 | 3,221,000 | 1,138 |
| 2000-10-06 | 1,150 | 1,174 | 1,147 | 1,170 | 2,219,000 | 1,170 |
| 2000-10-05 | 1,190 | 1,191 | 1,163 | 1,167 | 2,199,000 | 1,167 |
| 2000-10-04 | 1,165 | 1,199 | 1,165 | 1,191 | 5,658,000 | 1,191 |
| 2000-10-03 | 1,150 | 1,152 | 1,135 | 1,145 | 2,486,000 | 1,145 |
| 2000-10-02 | 1,136 | 1,165 | 1,111 | 1,155 | 6,603,000 | 1,155 |
| 2000-09-29 | 1,098 | 1,178 | 1,086 | 1,126 | 10,643,000 | 1,126 |
| 2000-09-28 | 1,040 | 1,091 | 1,037 | 1,038 | 4,429,000 | 1,038 |
| 2000-09-27 | 1,033 | 1,051 | 1,018 | 1,018 | 5,509,000 | 1,018 |
| 2000-09-26 | 995 | 1,028 | 995 | 1,014 | 2,987,000 | 1,014 |
| 2000-09-25 | 998 | 1,005 | 990 | 995 | 2,128,000 | 995 |
| 2000-09-22 | 991 | 1,004 | 981 | 994 | 4,039,000 | 994 |
| 2000-09-21 | 993 | 1,004 | 991 | 1,004 | 6,291,000 | 1,004 |
| 2000-09-20 | 975 | 1,007 | 960 | 985 | 7,087,000 | 985 |
| 2000-09-19 | 970 | 977 | 937 | 975 | 7,628,000 | 975 |
| 2000-09-18 | 1,010 | 1,018 | 1,001 | 1,008 | 1,771,000 | 1,008 |
| 2000-09-14 | 998 | 1,032 | 997 | 1,020 | 3,535,000 | 1,020 |
| 2000-09-13 | 1,000 | 1,015 | 980 | 988 | 5,452,000 | 988 |
| 2000-09-12 | 1,060 | 1,060 | 1,009 | 1,025 | 2,130,000 | 1,025 |
| 2000-09-11 | 1,080 | 1,089 | 1,052 | 1,059 | 1,336,000 | 1,059 |
| 2000-09-08 | 1,100 | 1,100 | 1,075 | 1,100 | 3,034,000 | 1,100 |
| 2000-09-07 | 1,080 | 1,100 | 1,080 | 1,095 | 2,469,000 | 1,095 |
| 2000-09-06 | 1,074 | 1,080 | 1,061 | 1,061 | 644,000 | 1,061 |
| 2000-09-05 | 1,085 | 1,085 | 1,065 | 1,075 | 1,138,000 | 1,075 |
| 2000-09-04 | 1,060 | 1,113 | 1,060 | 1,083 | 1,152,000 | 1,083 |
| 2000-09-01 | 1,065 | 1,065 | 1,051 | 1,057 | 1,118,000 | 1,057 |
| 2000-08-31 | 1,060 | 1,077 | 1,049 | 1,050 | 1,936,000 | 1,050 |
| 2000-08-30 | 1,079 | 1,080 | 1,064 | 1,064 | 1,044,000 | 1,064 |
| 2000-08-29 | 1,078 | 1,089 | 1,068 | 1,084 | 1,417,000 | 1,084 |
| 2000-08-28 | 1,100 | 1,105 | 1,080 | 1,096 | 1,940,000 | 1,096 |
| 2000-08-25 | 1,114 | 1,120 | 1,108 | 1,117 | 2,110,000 | 1,117 |
| 2000-08-24 | 1,100 | 1,120 | 1,090 | 1,109 | 2,404,000 | 1,109 |
| 2000-08-23 | 1,089 | 1,109 | 1,080 | 1,104 | 2,502,000 | 1,104 |
| 2000-08-22 | 1,060 | 1,095 | 1,058 | 1,095 | 1,982,000 | 1,095 |
| 2000-08-21 | 1,079 | 1,079 | 1,046 | 1,055 | 1,608,000 | 1,055 |
| 2000-08-18 | 1,076 | 1,082 | 1,067 | 1,080 | 935,000 | 1,080 |
| 2000-08-17 | 1,095 | 1,095 | 1,081 | 1,082 | 878,000 | 1,082 |
| 2000-08-16 | 1,086 | 1,090 | 1,067 | 1,075 | 1,530,000 | 1,075 |
| 2000-08-15 | 1,135 | 1,135 | 1,085 | 1,106 | 1,252,000 | 1,106 |
| 2000-08-14 | 1,120 | 1,135 | 1,099 | 1,135 | 988,000 | 1,135 |
| 2000-08-11 | 1,122 | 1,147 | 1,120 | 1,138 | 1,937,000 | 1,138 |
| 2000-08-10 | 1,150 | 1,160 | 1,121 | 1,147 | 1,073,000 | 1,147 |
| 2000-08-09 | 1,159 | 1,170 | 1,140 | 1,170 | 1,218,000 | 1,170 |
| 2000-08-08 | 1,147 | 1,169 | 1,134 | 1,142 | 1,644,000 | 1,142 |
| 2000-08-07 | 1,100 | 1,155 | 1,096 | 1,153 | 1,578,000 | 1,153 |
| 2000-08-04 | 1,090 | 1,108 | 1,085 | 1,091 | 1,747,000 | 1,091 |
| 2000-08-03 | 1,120 | 1,129 | 1,090 | 1,129 | 1,362,000 | 1,129 |
| 2000-08-02 | 1,150 | 1,160 | 1,114 | 1,148 | 1,536,000 | 1,148 |
| 2000-08-01 | 1,109 | 1,135 | 1,104 | 1,135 | 1,332,000 | 1,135 |
| 2000-07-31 | 1,149 | 1,149 | 1,085 | 1,089 | 2,210,000 | 1,089 |
| 2000-07-28 | 1,131 | 1,190 | 1,130 | 1,150 | 1,376,000 | 1,150 |
| 2000-07-27 | 1,215 | 1,215 | 1,141 | 1,151 | 1,779,000 | 1,151 |
| 2000-07-26 | 1,200 | 1,230 | 1,195 | 1,215 | 1,351,000 | 1,215 |
| 2000-07-25 | 1,161 | 1,195 | 1,152 | 1,195 | 1,222,000 | 1,195 |
| 2000-07-24 | 1,210 | 1,210 | 1,171 | 1,181 | 791,000 | 1,181 |
| 2000-07-21 | 1,233 | 1,240 | 1,210 | 1,210 | 1,057,000 | 1,210 |
| 2000-07-19 | 1,208 | 1,224 | 1,196 | 1,213 | 1,701,000 | 1,213 |
| 2000-07-18 | 1,270 | 1,274 | 1,222 | 1,240 | 1,087,000 | 1,240 |
| 2000-07-17 | 1,259 | 1,290 | 1,256 | 1,270 | 858,000 | 1,270 |
| 2000-07-14 | 1,290 | 1,295 | 1,231 | 1,260 | 1,750,000 | 1,260 |
| 2000-07-13 | 1,330 | 1,338 | 1,295 | 1,320 | 4,079,000 | 1,320 |
| 2000-07-12 | 1,270 | 1,319 | 1,270 | 1,318 | 4,136,000 | 1,318 |
| 2000-07-11 | 1,259 | 1,285 | 1,255 | 1,278 | 1,804,000 | 1,278 |
| 2000-07-10 | 1,242 | 1,260 | 1,242 | 1,260 | 1,217,000 | 1,260 |
| 2000-07-07 | 1,222 | 1,245 | 1,220 | 1,240 | 1,045,000 | 1,240 |
| 2000-07-06 | 1,234 | 1,236 | 1,214 | 1,222 | 916,000 | 1,222 |
| 2000-07-05 | 1,250 | 1,250 | 1,205 | 1,234 | 1,509,000 | 1,234 |
| 2000-07-04 | 1,280 | 1,281 | 1,254 | 1,255 | 1,651,000 | 1,255 |
| 2000-07-03 | 1,260 | 1,263 | 1,246 | 1,263 | 1,306,000 | 1,263 |
| 2000-06-30 | 1,222 | 1,249 | 1,222 | 1,248 | 1,235,000 | 1,248 |
| 2000-06-29 | 1,214 | 1,225 | 1,206 | 1,207 | 660,000 | 1,207 |
| 2000-06-28 | 1,220 | 1,235 | 1,200 | 1,217 | 711,000 | 1,217 |
| 2000-06-27 | 1,210 | 1,235 | 1,203 | 1,227 | 774,000 | 1,227 |
| 2000-06-26 | 1,262 | 1,264 | 1,203 | 1,203 | 1,296,000 | 1,203 |
| 2000-06-23 | 1,190 | 1,220 | 1,188 | 1,202 | 1,200,000 | 1,202 |
| 2000-06-22 | 1,190 | 1,240 | 1,186 | 1,210 | 1,939,000 | 1,210 |
| 2000-06-21 | 1,160 | 1,195 | 1,148 | 1,176 | 1,280,000 | 1,176 |
| 2000-06-20 | 1,191 | 1,195 | 1,157 | 1,170 | 915,000 | 1,170 |
| 2000-06-19 | 1,156 | 1,185 | 1,151 | 1,171 | 1,239,000 | 1,171 |
| 2000-06-16 | 1,185 | 1,197 | 1,168 | 1,171 | 1,886,000 | 1,171 |
| 2000-06-15 | 1,220 | 1,262 | 1,202 | 1,202 | 2,273,000 | 1,202 |
| 2000-06-14 | 1,247 | 1,247 | 1,198 | 1,201 | 1,481,000 | 1,201 |
| 2000-06-13 | 1,208 | 1,249 | 1,207 | 1,249 | 1,433,000 | 1,249 |
| 2000-06-12 | 1,209 | 1,213 | 1,190 | 1,210 | 807,000 | 1,210 |
| 2000-06-09 | 1,180 | 1,214 | 1,164 | 1,199 | 2,472,000 | 1,199 |
| 2000-06-08 | 1,200 | 1,200 | 1,170 | 1,200 | 836,000 | 1,200 |
| 2000-06-07 | 1,181 | 1,209 | 1,180 | 1,200 | 1,211,000 | 1,200 |
| 2000-06-06 | 1,201 | 1,208 | 1,177 | 1,181 | 1,073,000 | 1,181 |
| 2000-06-05 | 1,251 | 1,253 | 1,212 | 1,221 | 852,000 | 1,221 |
| 2000-06-02 | 1,299 | 1,300 | 1,220 | 1,231 | 1,722,000 | 1,231 |
| 2000-06-01 | 1,265 | 1,288 | 1,265 | 1,288 | 1,182,000 | 1,288 |
| 2000-05-31 | 1,300 | 1,300 | 1,251 | 1,267 | 1,444,000 | 1,267 |
| 2000-05-30 | 1,280 | 1,282 | 1,270 | 1,275 | 1,328,000 | 1,275 |
| 2000-05-29 | 1,230 | 1,270 | 1,230 | 1,270 | 499,000 | 1,270 |
| 2000-05-26 | 1,250 | 1,270 | 1,240 | 1,250 | 1,007,000 | 1,250 |
| 2000-05-25 | 1,270 | 1,284 | 1,246 | 1,270 | 2,151,000 | 1,270 |
| 2000-05-24 | 1,250 | 1,256 | 1,241 | 1,255 | 1,636,000 | 1,255 |
| 2000-05-23 | 1,234 | 1,250 | 1,232 | 1,250 | 1,862,000 | 1,250 |
| 2000-05-22 | 1,190 | 1,215 | 1,166 | 1,214 | 981,000 | 1,214 |
| 2000-05-19 | 1,150 | 1,191 | 1,141 | 1,188 | 1,601,000 | 1,188 |
| 2000-05-18 | 1,170 | 1,190 | 1,150 | 1,150 | 810,000 | 1,150 |
| 2000-05-17 | 1,220 | 1,220 | 1,171 | 1,183 | 1,057,000 | 1,183 |
| 2000-05-16 | 1,215 | 1,234 | 1,205 | 1,220 | 1,453,000 | 1,220 |
| 2000-05-15 | 1,213 | 1,213 | 1,193 | 1,202 | 765,000 | 1,202 |
| 2000-05-12 | 1,207 | 1,215 | 1,193 | 1,214 | 2,358,000 | 1,214 |
| 2000-05-11 | 1,260 | 1,260 | 1,205 | 1,207 | 1,387,000 | 1,207 |
| 2000-05-10 | 1,285 | 1,286 | 1,256 | 1,270 | 1,972,000 | 1,270 |
| 2000-05-09 | 1,255 | 1,298 | 1,255 | 1,288 | 3,450,000 | 1,288 |
| 2000-05-08 | 1,205 | 1,224 | 1,200 | 1,215 | 1,882,000 | 1,215 |
| 2000-05-02 | 1,225 | 1,235 | 1,200 | 1,221 | 1,071,000 | 1,221 |
| 2000-05-01 | 1,250 | 1,251 | 1,239 | 1,245 | 1,494,000 | 1,245 |
| 2000-04-28 | 1,205 | 1,242 | 1,205 | 1,215 | 1,921,000 | 1,215 |
| 2000-04-27 | 1,250 | 1,259 | 1,201 | 1,205 | 1,203,000 | 1,205 |
| 2000-04-26 | 1,260 | 1,262 | 1,217 | 1,262 | 2,541,000 | 1,262 |
| 2000-04-25 | 1,220 | 1,275 | 1,205 | 1,260 | 3,755,000 | 1,260 |
| 2000-04-24 | 1,155 | 1,219 | 1,142 | 1,180 | 1,537,000 | 1,180 |
| 2000-04-21 | 1,161 | 1,181 | 1,084 | 1,136 | 2,490,000 | 1,136 |
| 2000-04-20 | 1,171 | 1,210 | 1,141 | 1,141 | 1,979,000 | 1,141 |
| 2000-04-19 | 1,170 | 1,200 | 1,150 | 1,161 | 1,623,000 | 1,161 |
| 2000-04-18 | 1,200 | 1,210 | 1,151 | 1,190 | 1,723,000 | 1,190 |
| 2000-04-17 | 1,130 | 1,199 | 1,130 | 1,199 | 1,573,000 | 1,199 |
| 2000-04-14 | 1,240 | 1,250 | 1,205 | 1,210 | 2,005,000 | 1,210 |
| 2000-04-13 | 1,230 | 1,285 | 1,220 | 1,220 | 8,432,000 | 1,220 |
| 2000-04-12 | 1,147 | 1,200 | 1,145 | 1,200 | 4,374,000 | 1,200 |
| 2000-04-11 | 1,150 | 1,159 | 1,141 | 1,145 | 649,000 | 1,145 |
| 2000-04-10 | 1,159 | 1,177 | 1,140 | 1,150 | 1,347,000 | 1,150 |
| 2000-04-07 | 1,170 | 1,177 | 1,150 | 1,153 | 1,383,000 | 1,153 |
| 2000-04-06 | 1,177 | 1,180 | 1,135 | 1,152 | 1,939,000 | 1,152 |
| 2000-04-05 | 1,185 | 1,188 | 1,162 | 1,177 | 1,915,000 | 1,177 |
| 2000-04-04 | 1,180 | 1,190 | 1,150 | 1,181 | 2,159,000 | 1,181 |
| 2000-04-03 | 1,129 | 1,185 | 1,117 | 1,182 | 2,647,000 | 1,182 |
| 2000-03-31 | 1,128 | 1,143 | 1,093 | 1,113 | 2,257,000 | 1,113 |
| 2000-03-30 | 1,134 | 1,138 | 1,088 | 1,088 | 1,869,000 | 1,088 |
| 2000-03-29 | 1,110 | 1,160 | 1,102 | 1,140 | 3,898,000 | 1,140 |
| 2000-03-28 | 1,060 | 1,095 | 1,014 | 1,081 | 2,839,000 | 1,081 |
| 2000-03-27 | 995 | 1,057 | 993 | 1,055 | 2,129,000 | 1,055 |
| 2000-03-24 | 968 | 997 | 954 | 985 | 1,818,000 | 985 |
| 2000-03-23 | 995 | 1,015 | 971 | 980 | 1,256,000 | 980 |
| 2000-03-22 | 995 | 1,015 | 995 | 1,015 | 1,639,000 | 1,015 |
| 2000-03-21 | 978 | 1,025 | 973 | 1,015 | 1,705,000 | 1,015 |
| 2000-03-17 | 950 | 973 | 950 | 965 | 2,502,000 | 965 |
| 2000-03-16 | 950 | 950 | 930 | 940 | 2,133,000 | 940 |
| 2000-03-15 | 948 | 958 | 941 | 950 | 1,066,000 | 950 |
| 2000-03-14 | 1,000 | 1,000 | 940 | 948 | 1,390,000 | 948 |
| 2000-03-13 | 1,005 | 1,007 | 990 | 1,000 | 1,354,000 | 1,000 |
| 2000-03-10 | 997 | 1,008 | 990 | 995 | 4,213,000 | 995 |
| 2000-03-09 | 978 | 983 | 970 | 977 | 972,000 | 977 |
| 2000-03-08 | 955 | 992 | 950 | 990 | 1,566,000 | 990 |
| 2000-03-07 | 965 | 985 | 945 | 955 | 1,860,000 | 955 |
| 2000-03-06 | 975 | 976 | 960 | 961 | 1,353,000 | 961 |
| 2000-03-03 | 966 | 979 | 966 | 971 | 1,319,000 | 971 |
| 2000-03-02 | 974 | 976 | 967 | 970 | 648,000 | 970 |
| 2000-03-01 | 971 | 980 | 960 | 974 | 2,050,000 | 974 |
| 2000-02-29 | 981 | 999 | 960 | 962 | 2,464,000 | 962 |
| 2000-02-28 | 1,000 | 1,004 | 981 | 982 | 1,994,000 | 982 |
| 2000-02-25 | 1,028 | 1,028 | 1,005 | 1,023 | 1,484,000 | 1,023 |
| 2000-02-24 | 1,045 | 1,045 | 1,007 | 1,008 | 1,230,000 | 1,008 |
| 2000-02-23 | 1,023 | 1,064 | 1,023 | 1,063 | 818,000 | 1,063 |
| 2000-02-22 | 1,050 | 1,050 | 1,018 | 1,023 | 943,000 | 1,023 |
| 2000-02-21 | 1,100 | 1,108 | 1,035 | 1,070 | 1,288,000 | 1,070 |
| 2000-02-18 | 1,102 | 1,108 | 1,060 | 1,080 | 3,472,000 | 1,080 |
| 2000-02-17 | 1,060 | 1,084 | 1,040 | 1,042 | 2,810,000 | 1,042 |
| 2000-02-16 | 991 | 1,010 | 980 | 984 | 1,700,000 | 984 |
| 2000-02-15 | 997 | 1,000 | 962 | 971 | 1,211,000 | 971 |
| 2000-02-14 | 988 | 1,030 | 984 | 998 | 1,563,000 | 998 |
| 2000-02-10 | 1,006 | 1,010 | 970 | 988 | 2,440,000 | 988 |
| 2000-02-09 | 1,060 | 1,067 | 1,023 | 1,026 | 1,287,000 | 1,026 |
| 2000-02-08 | 1,060 | 1,068 | 1,050 | 1,060 | 1,426,000 | 1,060 |
| 2000-02-07 | 1,040 | 1,068 | 1,040 | 1,060 | 1,178,000 | 1,060 |
| 2000-02-04 | 1,085 | 1,085 | 1,060 | 1,079 | 1,149,000 | 1,079 |
| 2000-02-03 | 1,060 | 1,089 | 1,050 | 1,070 | 1,687,000 | 1,070 |
| 2000-02-02 | 1,100 | 1,120 | 1,085 | 1,120 | 2,387,000 | 1,120 |
| 2000-02-01 | 1,083 | 1,097 | 1,060 | 1,093 | 2,828,000 | 1,093 |
| 2000-01-31 | 1,038 | 1,085 | 1,038 | 1,063 | 1,561,000 | 1,063 |
| 2000-01-28 | 1,017 | 1,049 | 1,010 | 1,034 | 2,043,000 | 1,034 |
| 2000-01-27 | 1,040 | 1,045 | 1,016 | 1,027 | 1,012,000 | 1,027 |
| 2000-01-26 | 1,046 | 1,094 | 1,032 | 1,048 | 1,604,000 | 1,048 |
| 2000-01-25 | 1,022 | 1,047 | 1,022 | 1,026 | 1,323,000 | 1,026 |
| 2000-01-24 | 1,029 | 1,058 | 1,021 | 1,030 | 1,413,000 | 1,030 |
| 2000-01-21 | 1,060 | 1,060 | 1,005 | 1,011 | 1,632,000 | 1,011 |
| 2000-01-20 | 1,073 | 1,088 | 1,056 | 1,080 | 1,749,000 | 1,080 |
| 2000-01-19 | 1,050 | 1,099 | 1,044 | 1,093 | 2,105,000 | 1,093 |
| 2000-01-18 | 1,050 | 1,059 | 1,038 | 1,050 | 1,345,000 | 1,050 |
| 2000-01-17 | 1,070 | 1,100 | 1,036 | 1,040 | 2,920,000 | 1,040 |
| 2000-01-14 | 1,027 | 1,050 | 1,000 | 1,030 | 2,351,000 | 1,030 |
| 2000-01-13 | 985 | 1,055 | 980 | 1,030 | 1,953,000 | 1,030 |
| 2000-01-12 | 972 | 1,010 | 955 | 955 | 1,124,000 | 955 |
| 2000-01-11 | 992 | 1,000 | 954 | 972 | 2,507,000 | 972 |
| 2000-01-07 | 968 | 1,010 | 965 | 985 | 2,164,000 | 985 |
| 2000-01-06 | 957 | 980 | 940 | 958 | 1,909,000 | 958 |
| 2000-01-05 | 995 | 996 | 940 | 956 | 1,572,000 | 956 |
| 2000-01-04 | 1,000 | 1,015 | 969 | 1,015 | 610,000 | 1,015 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
