9735 セコム(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 | 7,740 | 7,790 | 7,450 | 7,450 | 130,000 | 7,450 |
| 2000-12-28 | 7,800 | 7,870 | 7,620 | 7,840 | 319,000 | 7,840 |
| 2000-12-27 | 7,640 | 7,750 | 7,440 | 7,750 | 148,500 | 7,750 |
| 2000-12-26 | 7,460 | 7,620 | 7,350 | 7,620 | 184,500 | 7,620 |
| 2000-12-25 | 7,280 | 7,440 | 7,240 | 7,400 | 287,000 | 7,400 |
| 2000-12-22 | 6,970 | 7,020 | 6,900 | 6,980 | 417,000 | 6,980 |
| 2000-12-21 | 7,280 | 7,280 | 6,700 | 6,900 | 759,000 | 6,900 |
| 2000-12-20 | 7,400 | 7,410 | 7,310 | 7,380 | 404,500 | 7,380 |
| 2000-12-19 | 7,540 | 7,560 | 7,430 | 7,430 | 416,500 | 7,430 |
| 2000-12-18 | 7,600 | 7,690 | 7,550 | 7,630 | 580,500 | 7,630 |
| 2000-12-15 | 7,580 | 7,810 | 7,580 | 7,700 | 412,500 | 7,700 |
| 2000-12-14 | 7,900 | 7,950 | 7,660 | 7,780 | 512,500 | 7,780 |
| 2000-12-13 | 7,830 | 8,090 | 7,700 | 7,800 | 741,500 | 7,800 |
| 2000-12-12 | 8,080 | 8,190 | 8,030 | 8,030 | 433,000 | 8,030 |
| 2000-12-11 | 7,880 | 8,020 | 7,880 | 7,980 | 473,500 | 7,980 |
| 2000-12-08 | 7,610 | 7,800 | 7,610 | 7,790 | 2,392,500 | 7,790 |
| 2000-12-07 | 7,680 | 7,850 | 7,660 | 7,800 | 514,000 | 7,800 |
| 2000-12-06 | 7,680 | 7,850 | 7,500 | 7,600 | 605,000 | 7,600 |
| 2000-12-05 | 7,700 | 7,790 | 7,560 | 7,560 | 506,000 | 7,560 |
| 2000-12-04 | 7,910 | 7,990 | 7,610 | 7,660 | 440,500 | 7,660 |
| 2000-12-01 | 7,720 | 7,950 | 7,610 | 7,780 | 400,500 | 7,780 |
| 2000-11-30 | 7,440 | 7,800 | 7,440 | 7,760 | 515,000 | 7,760 |
| 2000-11-29 | 7,690 | 7,690 | 7,520 | 7,540 | 478,500 | 7,540 |
| 2000-11-28 | 7,440 | 7,570 | 7,370 | 7,500 | 269,500 | 7,500 |
| 2000-11-27 | 7,200 | 7,510 | 7,170 | 7,450 | 420,000 | 7,450 |
| 2000-11-24 | 7,110 | 7,290 | 7,050 | 7,060 | 289,000 | 7,060 |
| 2000-11-22 | 7,300 | 7,300 | 7,050 | 7,210 | 244,000 | 7,210 |
| 2000-11-21 | 7,150 | 7,300 | 7,030 | 7,300 | 362,000 | 7,300 |
| 2000-11-20 | 7,210 | 7,300 | 7,100 | 7,150 | 307,500 | 7,150 |
| 2000-11-17 | 7,200 | 7,200 | 7,000 | 7,020 | 512,000 | 7,020 |
| 2000-11-16 | 7,480 | 7,530 | 7,300 | 7,360 | 260,500 | 7,360 |
| 2000-11-15 | 7,780 | 7,780 | 7,530 | 7,530 | 356,000 | 7,530 |
| 2000-11-14 | 7,770 | 7,770 | 7,550 | 7,580 | 205,500 | 7,580 |
| 2000-11-13 | 7,640 | 7,680 | 7,500 | 7,670 | 262,000 | 7,670 |
| 2000-11-10 | 7,630 | 7,750 | 7,600 | 7,700 | 764,500 | 7,700 |
| 2000-11-09 | 8,000 | 8,020 | 7,800 | 7,830 | 338,000 | 7,830 |
| 2000-11-08 | 8,100 | 8,370 | 8,050 | 8,130 | 337,500 | 8,130 |
| 2000-11-07 | 8,300 | 8,300 | 8,050 | 8,250 | 342,500 | 8,250 |
| 2000-11-06 | 8,180 | 8,350 | 8,070 | 8,300 | 482,500 | 8,300 |
| 2000-11-02 | 8,190 | 8,220 | 7,910 | 7,980 | 287,500 | 7,980 |
| 2000-11-01 | 7,820 | 7,900 | 7,750 | 7,900 | 260,000 | 7,900 |
| 2000-10-31 | 7,820 | 7,870 | 7,750 | 7,780 | 385,500 | 7,780 |
| 2000-10-30 | 7,850 | 7,900 | 7,760 | 7,840 | 452,000 | 7,840 |
| 2000-10-27 | 8,000 | 8,200 | 7,930 | 7,930 | 580,000 | 7,930 |
| 2000-10-26 | 7,830 | 8,140 | 7,830 | 8,100 | 719,500 | 8,100 |
| 2000-10-25 | 8,170 | 8,180 | 8,030 | 8,030 | 446,500 | 8,030 |
| 2000-10-24 | 8,320 | 8,400 | 8,160 | 8,160 | 289,000 | 8,160 |
| 2000-10-23 | 8,350 | 8,350 | 8,170 | 8,240 | 338,000 | 8,240 |
| 2000-10-20 | 8,280 | 8,340 | 8,200 | 8,300 | 510,500 | 8,300 |
| 2000-10-19 | 8,100 | 8,200 | 8,050 | 8,200 | 530,500 | 8,200 |
| 2000-10-18 | 8,310 | 8,350 | 8,200 | 8,220 | 402,500 | 8,220 |
| 2000-10-17 | 8,470 | 8,480 | 8,320 | 8,340 | 371,500 | 8,340 |
| 2000-10-16 | 8,290 | 8,510 | 8,270 | 8,370 | 344,000 | 8,370 |
| 2000-10-13 | 8,230 | 8,410 | 8,110 | 8,280 | 634,000 | 8,280 |
| 2000-10-12 | 8,210 | 8,450 | 8,210 | 8,430 | 380,000 | 8,430 |
| 2000-10-11 | 8,350 | 8,400 | 8,210 | 8,210 | 492,000 | 8,210 |
| 2000-10-10 | 8,450 | 8,550 | 8,380 | 8,450 | 351,000 | 8,450 |
| 2000-10-06 | 8,410 | 8,540 | 8,330 | 8,370 | 296,500 | 8,370 |
| 2000-10-05 | 8,420 | 8,490 | 8,350 | 8,390 | 504,500 | 8,390 |
| 2000-10-04 | 8,520 | 8,720 | 8,470 | 8,520 | 751,000 | 8,520 |
| 2000-10-03 | 8,750 | 8,890 | 8,510 | 8,610 | 1,267,000 | 8,610 |
| 2000-10-02 | 8,590 | 9,050 | 8,520 | 8,990 | 2,564,000 | 8,990 |
| 2000-09-29 | 8,730 | 8,800 | 8,530 | 8,690 | 7,630,000 | 8,690 |
| 2000-09-28 | 8,430 | 8,800 | 8,430 | 8,730 | 2,099,000 | 8,730 |
| 2000-09-27 | 8,260 | 8,550 | 8,260 | 8,530 | 772,000 | 8,530 |
| 2000-09-26 | 8,290 | 8,540 | 8,250 | 8,310 | 750,500 | 8,310 |
| 2000-09-25 | 8,450 | 8,490 | 8,310 | 8,310 | 622,000 | 8,310 |
| 2000-09-22 | 8,400 | 8,600 | 8,400 | 8,500 | 402,000 | 8,500 |
| 2000-09-21 | 8,500 | 8,700 | 8,480 | 8,600 | 493,500 | 8,600 |
| 2000-09-20 | 8,350 | 8,720 | 8,350 | 8,610 | 824,000 | 8,610 |
| 2000-09-19 | 8,150 | 8,330 | 8,150 | 8,330 | 517,000 | 8,330 |
| 2000-09-18 | 8,320 | 8,400 | 8,260 | 8,350 | 441,000 | 8,350 |
| 2000-09-14 | 8,210 | 8,370 | 8,140 | 8,320 | 551,000 | 8,320 |
| 2000-09-13 | 8,270 | 8,280 | 8,120 | 8,210 | 504,000 | 8,210 |
| 2000-09-12 | 8,240 | 8,310 | 8,200 | 8,250 | 637,500 | 8,250 |
| 2000-09-11 | 8,540 | 8,590 | 8,300 | 8,440 | 1,731,500 | 8,440 |
| 2000-09-08 | 7,820 | 8,010 | 7,800 | 7,950 | 407,500 | 7,950 |
| 2000-09-07 | 7,910 | 7,970 | 7,720 | 7,720 | 600,000 | 7,720 |
| 2000-09-06 | 8,050 | 8,130 | 8,000 | 8,110 | 264,500 | 8,110 |
| 2000-09-05 | 8,070 | 8,150 | 8,010 | 8,090 | 352,500 | 8,090 |
| 2000-09-04 | 7,900 | 8,150 | 7,900 | 8,110 | 499,000 | 8,110 |
| 2000-09-01 | 7,840 | 8,050 | 7,770 | 7,860 | 680,500 | 7,860 |
| 2000-08-31 | 7,750 | 8,110 | 7,730 | 7,770 | 528,000 | 7,770 |
| 2000-08-30 | 7,950 | 8,060 | 7,550 | 7,710 | 554,000 | 7,710 |
| 2000-08-29 | 7,900 | 7,900 | 7,710 | 7,850 | 487,000 | 7,850 |
| 2000-08-28 | 7,590 | 7,910 | 7,590 | 7,900 | 909,500 | 7,900 |
| 2000-08-25 | 7,300 | 7,520 | 7,300 | 7,500 | 612,500 | 7,500 |
| 2000-08-24 | 7,200 | 7,320 | 7,200 | 7,240 | 416,000 | 7,240 |
| 2000-08-23 | 7,450 | 7,450 | 7,300 | 7,300 | 246,000 | 7,300 |
| 2000-08-22 | 7,340 | 7,460 | 7,280 | 7,350 | 198,500 | 7,350 |
| 2000-08-21 | 7,470 | 7,470 | 7,200 | 7,330 | 194,000 | 7,330 |
| 2000-08-18 | 7,310 | 7,440 | 7,200 | 7,440 | 629,500 | 7,440 |
| 2000-08-17 | 7,400 | 7,530 | 7,100 | 7,270 | 920,500 | 7,270 |
| 2000-08-16 | 7,100 | 7,280 | 7,100 | 7,200 | 513,500 | 7,200 |
| 2000-08-15 | 6,900 | 7,100 | 6,900 | 7,100 | 337,500 | 7,100 |
| 2000-08-14 | 7,060 | 7,100 | 6,810 | 6,900 | 395,000 | 6,900 |
| 2000-08-11 | 6,580 | 7,110 | 6,560 | 6,960 | 1,209,000 | 6,960 |
| 2000-08-10 | 6,370 | 6,460 | 6,200 | 6,250 | 1,011,500 | 6,250 |
| 2000-08-09 | 6,300 | 6,380 | 6,290 | 6,370 | 452,000 | 6,370 |
| 2000-08-08 | 6,560 | 6,580 | 6,050 | 6,280 | 1,198,500 | 6,280 |
| 2000-08-07 | 6,600 | 6,730 | 6,560 | 6,660 | 333,500 | 6,660 |
| 2000-08-04 | 6,600 | 6,600 | 6,500 | 6,500 | 368,500 | 6,500 |
| 2000-08-03 | 6,630 | 6,640 | 6,520 | 6,590 | 404,000 | 6,590 |
| 2000-08-02 | 6,800 | 6,800 | 6,630 | 6,750 | 335,500 | 6,750 |
| 2000-08-01 | 6,850 | 6,900 | 6,730 | 6,790 | 551,000 | 6,790 |
| 2000-07-31 | 6,660 | 6,830 | 6,640 | 6,830 | 600,000 | 6,830 |
| 2000-07-28 | 7,000 | 7,100 | 6,630 | 6,630 | 798,000 | 6,630 |
| 2000-07-27 | 7,310 | 7,360 | 7,070 | 7,190 | 403,000 | 7,190 |
| 2000-07-26 | 7,500 | 7,540 | 7,420 | 7,460 | 222,000 | 7,460 |
| 2000-07-25 | 7,380 | 7,540 | 7,340 | 7,470 | 246,000 | 7,470 |
| 2000-07-24 | 7,600 | 7,680 | 7,360 | 7,490 | 296,000 | 7,490 |
| 2000-07-21 | 7,740 | 7,740 | 7,610 | 7,620 | 241,000 | 7,620 |
| 2000-07-19 | 7,470 | 7,690 | 7,450 | 7,640 | 466,000 | 7,640 |
| 2000-07-18 | 7,570 | 7,690 | 7,410 | 7,630 | 430,000 | 7,630 |
| 2000-07-17 | 7,470 | 7,580 | 7,430 | 7,570 | 255,000 | 7,570 |
| 2000-07-14 | 7,450 | 7,490 | 7,270 | 7,270 | 212,000 | 7,270 |
| 2000-07-13 | 7,400 | 7,450 | 7,340 | 7,390 | 195,000 | 7,390 |
| 2000-07-12 | 7,500 | 7,500 | 7,330 | 7,380 | 556,000 | 7,380 |
| 2000-07-11 | 7,600 | 7,650 | 7,480 | 7,500 | 321,000 | 7,500 |
| 2000-07-10 | 7,810 | 7,820 | 7,660 | 7,670 | 137,000 | 7,670 |
| 2000-07-07 | 7,700 | 7,790 | 7,630 | 7,750 | 240,000 | 7,750 |
| 2000-07-06 | 7,690 | 7,950 | 7,600 | 7,950 | 368,000 | 7,950 |
| 2000-07-05 | 7,650 | 7,890 | 7,570 | 7,880 | 350,000 | 7,880 |
| 2000-07-04 | 7,700 | 7,700 | 7,530 | 7,550 | 174,000 | 7,550 |
| 2000-07-03 | 7,700 | 7,700 | 7,460 | 7,500 | 329,000 | 7,500 |
| 2000-06-30 | 7,730 | 7,900 | 7,660 | 7,750 | 273,000 | 7,750 |
| 2000-06-29 | 7,650 | 7,830 | 7,610 | 7,760 | 231,000 | 7,760 |
| 2000-06-28 | 7,720 | 7,720 | 7,600 | 7,700 | 223,000 | 7,700 |
| 2000-06-27 | 7,680 | 7,740 | 7,610 | 7,730 | 203,000 | 7,730 |
| 2000-06-26 | 7,420 | 7,490 | 7,350 | 7,420 | 376,000 | 7,420 |
| 2000-06-23 | 7,600 | 7,630 | 7,510 | 7,520 | 495,000 | 7,520 |
| 2000-06-22 | 7,980 | 8,030 | 7,700 | 7,700 | 295,000 | 7,700 |
| 2000-06-21 | 7,990 | 8,000 | 7,800 | 7,990 | 356,000 | 7,990 |
| 2000-06-20 | 7,980 | 8,060 | 7,660 | 7,990 | 339,000 | 7,990 |
| 2000-06-19 | 7,600 | 7,880 | 7,550 | 7,880 | 245,000 | 7,880 |
| 2000-06-16 | 7,400 | 7,600 | 7,350 | 7,410 | 142,000 | 7,410 |
| 2000-06-15 | 7,450 | 7,570 | 7,400 | 7,400 | 269,000 | 7,400 |
| 2000-06-14 | 7,700 | 7,740 | 7,410 | 7,690 | 328,000 | 7,690 |
| 2000-06-13 | 7,670 | 7,720 | 7,490 | 7,700 | 231,000 | 7,700 |
| 2000-06-12 | 7,700 | 7,850 | 7,680 | 7,770 | 205,000 | 7,770 |
| 2000-06-09 | 7,990 | 8,000 | 7,810 | 7,990 | 264,000 | 7,990 |
| 2000-06-08 | 7,930 | 7,950 | 7,860 | 7,950 | 275,000 | 7,950 |
| 2000-06-07 | 7,990 | 8,000 | 7,840 | 7,930 | 296,000 | 7,930 |
| 2000-06-06 | 8,200 | 8,200 | 7,950 | 8,090 | 321,000 | 8,090 |
| 2000-06-05 | 8,180 | 8,200 | 8,050 | 8,100 | 642,000 | 8,100 |
| 2000-06-02 | 7,470 | 7,900 | 7,460 | 7,780 | 770,000 | 7,780 |
| 2000-06-01 | 7,280 | 7,290 | 7,070 | 7,230 | 455,000 | 7,230 |
| 2000-05-31 | 7,600 | 7,600 | 7,200 | 7,300 | 531,000 | 7,300 |
| 2000-05-30 | 7,290 | 7,480 | 7,210 | 7,400 | 374,000 | 7,400 |
| 2000-05-29 | 7,300 | 7,300 | 7,000 | 7,190 | 269,000 | 7,190 |
| 2000-05-26 | 7,340 | 7,340 | 6,880 | 7,100 | 691,000 | 7,100 |
| 2000-05-25 | 7,350 | 7,420 | 7,150 | 7,280 | 638,000 | 7,280 |
| 2000-05-24 | 7,100 | 7,170 | 6,890 | 6,950 | 927,000 | 6,950 |
| 2000-05-23 | 7,410 | 7,600 | 7,300 | 7,370 | 549,000 | 7,370 |
| 2000-05-22 | 7,300 | 7,390 | 7,230 | 7,310 | 548,000 | 7,310 |
| 2000-05-19 | 7,300 | 7,420 | 7,280 | 7,390 | 662,000 | 7,390 |
| 2000-05-18 | 7,610 | 7,690 | 7,240 | 7,430 | 1,217,000 | 7,430 |
| 2000-05-17 | 8,050 | 8,050 | 7,900 | 7,910 | 491,000 | 7,910 |
| 2000-05-16 | 8,050 | 8,150 | 7,820 | 8,150 | 882,000 | 8,150 |
| 2000-05-15 | 8,260 | 8,400 | 8,080 | 8,170 | 480,000 | 8,170 |
| 2000-05-12 | 8,450 | 8,560 | 8,050 | 8,160 | 1,080,000 | 8,160 |
| 2000-05-11 | 8,800 | 8,800 | 8,080 | 8,350 | 559,000 | 8,350 |
| 2000-05-10 | 8,840 | 9,100 | 8,820 | 9,080 | 331,000 | 9,080 |
| 2000-05-09 | 8,930 | 9,150 | 8,900 | 9,040 | 259,000 | 9,040 |
| 2000-05-08 | 9,100 | 9,250 | 8,910 | 9,070 | 329,000 | 9,070 |
| 2000-05-02 | 9,200 | 9,200 | 8,900 | 8,900 | 381,000 | 8,900 |
| 2000-05-01 | 8,860 | 9,000 | 8,680 | 9,000 | 486,000 | 9,000 |
| 2000-04-28 | 8,770 | 9,060 | 8,740 | 9,060 | 699,000 | 9,060 |
| 2000-04-27 | 8,550 | 8,650 | 8,460 | 8,550 | 411,000 | 8,550 |
| 2000-04-26 | 8,950 | 8,950 | 8,600 | 8,740 | 309,000 | 8,740 |
| 2000-04-25 | 8,610 | 8,850 | 8,550 | 8,750 | 237,000 | 8,750 |
| 2000-04-24 | 8,600 | 8,700 | 8,520 | 8,600 | 317,000 | 8,600 |
| 2000-04-21 | 8,910 | 8,910 | 8,620 | 8,730 | 220,000 | 8,730 |
| 2000-04-20 | 8,950 | 9,150 | 8,620 | 9,000 | 474,000 | 9,000 |
| 2000-04-19 | 8,470 | 8,950 | 8,410 | 8,890 | 564,000 | 8,890 |
| 2000-04-18 | 8,100 | 8,100 | 7,700 | 7,980 | 605,000 | 7,980 |
| 2000-04-17 | 7,500 | 8,000 | 7,310 | 7,800 | 820,000 | 7,800 |
| 2000-04-14 | 8,540 | 8,540 | 8,260 | 8,300 | 529,000 | 8,300 |
| 2000-04-13 | 8,520 | 8,600 | 8,330 | 8,540 | 503,000 | 8,540 |
| 2000-04-12 | 8,890 | 8,890 | 8,640 | 8,720 | 490,000 | 8,720 |
| 2000-04-11 | 9,090 | 9,090 | 8,850 | 8,890 | 349,000 | 8,890 |
| 2000-04-10 | 9,230 | 9,250 | 8,980 | 9,100 | 515,000 | 9,100 |
| 2000-04-07 | 8,710 | 9,100 | 8,700 | 9,030 | 561,000 | 9,030 |
| 2000-04-06 | 8,950 | 8,950 | 8,530 | 8,590 | 411,000 | 8,590 |
| 2000-04-05 | 8,900 | 9,000 | 8,650 | 8,790 | 375,000 | 8,790 |
| 2000-04-04 | 9,310 | 9,380 | 9,120 | 9,200 | 682,000 | 9,200 |
| 2000-04-03 | 8,900 | 9,280 | 8,810 | 9,150 | 515,000 | 9,150 |
| 2000-03-31 | 8,780 | 9,310 | 8,660 | 8,800 | 602,000 | 8,800 |
| 2000-03-30 | 9,050 | 9,150 | 8,800 | 8,800 | 327,000 | 8,800 |
| 2000-03-29 | 8,440 | 9,200 | 8,430 | 9,150 | 674,000 | 9,150 |
| 2000-03-28 | 8,270 | 8,410 | 8,040 | 8,240 | 507,000 | 8,240 |
| 2000-03-27 | 8,400 | 8,500 | 8,010 | 8,200 | 608,000 | 8,200 |
| 2000-03-24 | 8,900 | 8,900 | 8,370 | 8,400 | 499,000 | 8,400 |
| 2000-03-23 | 8,950 | 9,050 | 8,550 | 8,960 | 616,000 | 8,960 |
| 2000-03-22 | 9,040 | 9,040 | 8,750 | 8,750 | 565,000 | 8,750 |
| 2000-03-21 | 8,990 | 9,140 | 8,750 | 9,050 | 633,000 | 9,050 |
| 2000-03-17 | 9,020 | 9,100 | 8,760 | 9,010 | 757,000 | 9,010 |
| 2000-03-16 | 8,750 | 8,790 | 8,300 | 8,600 | 527,000 | 8,600 |
| 2000-03-15 | 8,170 | 8,900 | 8,150 | 8,650 | 853,000 | 8,650 |
| 2000-03-14 | 8,100 | 8,300 | 7,650 | 7,970 | 1,083,000 | 7,970 |
| 2000-03-13 | 9,200 | 9,200 | 8,300 | 8,300 | 584,000 | 8,300 |
| 2000-03-10 | 9,260 | 9,300 | 9,080 | 9,300 | 1,008,000 | 9,300 |
| 2000-03-09 | 9,290 | 9,290 | 8,970 | 9,060 | 386,000 | 9,060 |
| 2000-03-08 | 9,100 | 9,330 | 9,050 | 9,330 | 356,000 | 9,330 |
| 2000-03-07 | 9,020 | 9,050 | 8,920 | 9,010 | 536,000 | 9,010 |
| 2000-03-06 | 9,300 | 9,380 | 9,000 | 9,020 | 402,000 | 9,020 |
| 2000-03-03 | 9,210 | 9,300 | 9,130 | 9,200 | 320,000 | 9,200 |
| 2000-03-02 | 9,410 | 9,500 | 9,200 | 9,200 | 463,000 | 9,200 |
| 2000-03-01 | 9,740 | 9,800 | 9,400 | 9,500 | 638,000 | 9,500 |
| 2000-02-29 | 9,950 | 10,000 | 9,730 | 9,840 | 455,000 | 9,840 |
| 2000-02-28 | 9,710 | 9,970 | 9,600 | 9,850 | 951,000 | 9,850 |
| 2000-02-25 | 9,280 | 9,590 | 9,240 | 9,520 | 666,000 | 9,520 |
| 2000-02-24 | 9,340 | 9,370 | 9,130 | 9,180 | 455,000 | 9,180 |
| 2000-02-23 | 9,060 | 9,200 | 9,040 | 9,160 | 386,000 | 9,160 |
| 2000-02-22 | 9,100 | 9,200 | 8,880 | 9,060 | 582,000 | 9,060 |
| 2000-02-21 | 8,990 | 9,090 | 8,980 | 9,010 | 551,000 | 9,010 |
| 2000-02-18 | 9,380 | 9,380 | 9,050 | 9,110 | 695,000 | 9,110 |
| 2000-02-17 | 9,200 | 9,620 | 9,080 | 9,580 | 699,000 | 9,580 |
| 2000-02-16 | 9,460 | 9,460 | 9,000 | 9,250 | 665,000 | 9,250 |
| 2000-02-15 | 9,950 | 10,180 | 9,450 | 9,660 | 1,119,000 | 9,660 |
| 2000-02-14 | 9,580 | 9,890 | 9,480 | 9,750 | 1,562,000 | 9,750 |
| 2000-02-10 | 9,170 | 9,180 | 8,800 | 8,890 | 831,000 | 8,890 |
| 2000-02-09 | 9,110 | 9,160 | 9,050 | 9,070 | 760,000 | 9,070 |
| 2000-02-08 | 9,140 | 9,320 | 9,050 | 9,100 | 530,000 | 9,100 |
| 2000-02-07 | 9,250 | 9,260 | 9,080 | 9,160 | 657,000 | 9,160 |
| 2000-02-04 | 9,500 | 9,510 | 9,160 | 9,350 | 647,000 | 9,350 |
| 2000-02-03 | 9,310 | 9,500 | 9,270 | 9,500 | 500,000 | 9,500 |
| 2000-02-02 | 9,620 | 9,640 | 9,270 | 9,330 | 784,000 | 9,330 |
| 2000-02-01 | 9,700 | 9,800 | 9,250 | 9,260 | 559,000 | 9,260 |
| 2000-01-31 | 9,630 | 9,670 | 9,540 | 9,600 | 501,000 | 9,600 |
| 2000-01-28 | 9,310 | 9,730 | 9,210 | 9,630 | 979,000 | 9,630 |
| 2000-01-27 | 9,200 | 9,280 | 9,150 | 9,210 | 470,000 | 9,210 |
| 2000-01-26 | 9,150 | 9,350 | 9,110 | 9,210 | 635,000 | 9,210 |
| 2000-01-25 | 9,140 | 9,440 | 9,060 | 9,350 | 473,000 | 9,350 |
| 2000-01-24 | 9,110 | 9,400 | 9,100 | 9,200 | 477,000 | 9,200 |
| 2000-01-21 | 9,490 | 9,490 | 8,990 | 9,090 | 830,000 | 9,090 |
| 2000-01-20 | 9,250 | 9,450 | 9,070 | 9,390 | 402,000 | 9,390 |
| 2000-01-19 | 9,540 | 9,590 | 9,020 | 9,200 | 804,000 | 9,200 |
| 2000-01-18 | 9,970 | 9,970 | 9,590 | 9,740 | 566,000 | 9,740 |
| 2000-01-17 | 10,140 | 10,160 | 9,720 | 9,930 | 806,000 | 9,930 |
| 2000-01-14 | 10,520 | 10,550 | 10,160 | 10,160 | 648,000 | 10,160 |
| 2000-01-13 | 10,290 | 10,500 | 10,100 | 10,200 | 472,000 | 10,200 |
| 2000-01-12 | 10,000 | 10,180 | 9,970 | 9,990 | 442,000 | 9,990 |
| 2000-01-11 | 9,920 | 10,420 | 9,900 | 10,350 | 1,032,000 | 10,350 |
| 2000-01-07 | 9,500 | 9,650 | 9,350 | 9,420 | 966,000 | 9,420 |
| 2000-01-06 | 10,260 | 10,260 | 9,670 | 9,700 | 936,000 | 9,700 |
| 2000-01-05 | 10,700 | 10,720 | 10,000 | 10,230 | 1,203,000 | 10,230 |
| 2000-01-04 | 11,490 | 11,490 | 11,250 | 11,300 | 411,000 | 11,300 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株