9755 応用地質(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 | 1,201 | 1,237 | 1,201 | 1,210 | 10,100 | 1,210 |
| 2000-12-28 | 1,201 | 1,210 | 1,201 | 1,210 | 10,300 | 1,210 |
| 2000-12-27 | 1,202 | 1,210 | 1,201 | 1,202 | 5,700 | 1,202 |
| 2000-12-26 | 1,201 | 1,240 | 1,201 | 1,210 | 5,200 | 1,210 |
| 2000-12-25 | 1,250 | 1,250 | 1,217 | 1,240 | 13,300 | 1,240 |
| 2000-12-22 | 1,225 | 1,240 | 1,225 | 1,240 | 23,200 | 1,240 |
| 2000-12-21 | 1,260 | 1,260 | 1,230 | 1,240 | 28,700 | 1,240 |
| 2000-12-20 | 1,250 | 1,265 | 1,240 | 1,265 | 10,100 | 1,265 |
| 2000-12-19 | 1,300 | 1,300 | 1,230 | 1,266 | 19,900 | 1,266 |
| 2000-12-18 | 1,290 | 1,290 | 1,271 | 1,289 | 3,600 | 1,289 |
| 2000-12-15 | 1,338 | 1,338 | 1,290 | 1,290 | 40,500 | 1,290 |
| 2000-12-14 | 1,243 | 1,278 | 1,243 | 1,278 | 17,000 | 1,278 |
| 2000-12-13 | 1,270 | 1,289 | 1,250 | 1,263 | 10,600 | 1,263 |
| 2000-12-12 | 1,275 | 1,290 | 1,262 | 1,290 | 16,000 | 1,290 |
| 2000-12-11 | 1,269 | 1,289 | 1,269 | 1,289 | 16,000 | 1,289 |
| 2000-12-08 | 1,280 | 1,280 | 1,245 | 1,267 | 29,000 | 1,267 |
| 2000-12-07 | 1,259 | 1,259 | 1,240 | 1,240 | 14,700 | 1,240 |
| 2000-12-06 | 1,241 | 1,266 | 1,241 | 1,241 | 4,800 | 1,241 |
| 2000-12-05 | 1,232 | 1,249 | 1,231 | 1,232 | 14,700 | 1,232 |
| 2000-12-04 | 1,310 | 1,310 | 1,225 | 1,252 | 23,100 | 1,252 |
| 2000-12-01 | 1,220 | 1,295 | 1,220 | 1,290 | 30,000 | 1,290 |
| 2000-11-30 | 1,298 | 1,319 | 1,201 | 1,226 | 39,000 | 1,226 |
| 2000-11-29 | 1,291 | 1,308 | 1,291 | 1,300 | 4,200 | 1,300 |
| 2000-11-28 | 1,300 | 1,333 | 1,300 | 1,308 | 7,800 | 1,308 |
| 2000-11-27 | 1,325 | 1,331 | 1,280 | 1,280 | 31,100 | 1,280 |
| 2000-11-24 | 1,344 | 1,349 | 1,325 | 1,343 | 14,600 | 1,343 |
| 2000-11-22 | 1,302 | 1,325 | 1,302 | 1,324 | 13,100 | 1,324 |
| 2000-11-21 | 1,296 | 1,318 | 1,296 | 1,315 | 9,200 | 1,315 |
| 2000-11-20 | 1,309 | 1,319 | 1,292 | 1,305 | 10,700 | 1,305 |
| 2000-11-17 | 1,300 | 1,319 | 1,291 | 1,312 | 8,400 | 1,312 |
| 2000-11-16 | 1,330 | 1,330 | 1,300 | 1,300 | 5,700 | 1,300 |
| 2000-11-15 | 1,282 | 1,300 | 1,281 | 1,290 | 10,800 | 1,290 |
| 2000-11-14 | 1,281 | 1,289 | 1,281 | 1,281 | 4,100 | 1,281 |
| 2000-11-13 | 1,285 | 1,290 | 1,280 | 1,284 | 10,800 | 1,284 |
| 2000-11-10 | 1,285 | 1,285 | 1,280 | 1,281 | 26,200 | 1,281 |
| 2000-11-09 | 1,308 | 1,308 | 1,295 | 1,296 | 5,400 | 1,296 |
| 2000-11-08 | 1,300 | 1,310 | 1,290 | 1,310 | 6,400 | 1,310 |
| 2000-11-07 | 1,320 | 1,320 | 1,300 | 1,310 | 7,700 | 1,310 |
| 2000-11-06 | 1,320 | 1,320 | 1,288 | 1,310 | 16,000 | 1,310 |
| 2000-11-02 | 1,300 | 1,300 | 1,271 | 1,288 | 13,600 | 1,288 |
| 2000-11-01 | 1,293 | 1,294 | 1,274 | 1,288 | 8,700 | 1,288 |
| 2000-10-31 | 1,271 | 1,279 | 1,271 | 1,273 | 8,300 | 1,273 |
| 2000-10-30 | 1,292 | 1,292 | 1,271 | 1,276 | 10,100 | 1,276 |
| 2000-10-27 | 1,290 | 1,305 | 1,290 | 1,293 | 7,100 | 1,293 |
| 2000-10-26 | 1,260 | 1,305 | 1,260 | 1,305 | 11,800 | 1,305 |
| 2000-10-25 | 1,351 | 1,351 | 1,300 | 1,305 | 20,300 | 1,305 |
| 2000-10-24 | 1,278 | 1,278 | 1,265 | 1,275 | 6,200 | 1,275 |
| 2000-10-23 | 1,250 | 1,262 | 1,250 | 1,258 | 14,300 | 1,258 |
| 2000-10-20 | 1,251 | 1,285 | 1,251 | 1,285 | 15,200 | 1,285 |
| 2000-10-19 | 1,270 | 1,280 | 1,250 | 1,263 | 13,000 | 1,263 |
| 2000-10-18 | 1,271 | 1,285 | 1,269 | 1,281 | 14,000 | 1,281 |
| 2000-10-17 | 1,299 | 1,299 | 1,296 | 1,299 | 13,200 | 1,299 |
| 2000-10-16 | 1,273 | 1,283 | 1,273 | 1,279 | 7,700 | 1,279 |
| 2000-10-13 | 1,252 | 1,254 | 1,250 | 1,253 | 22,700 | 1,253 |
| 2000-10-12 | 1,270 | 1,280 | 1,269 | 1,278 | 9,300 | 1,278 |
| 2000-10-11 | 1,295 | 1,304 | 1,281 | 1,281 | 11,300 | 1,281 |
| 2000-10-10 | 1,300 | 1,310 | 1,289 | 1,298 | 17,000 | 1,298 |
| 2000-10-06 | 1,270 | 1,290 | 1,270 | 1,280 | 15,300 | 1,280 |
| 2000-10-05 | 1,264 | 1,286 | 1,264 | 1,286 | 8,700 | 1,286 |
| 2000-10-04 | 1,288 | 1,288 | 1,269 | 1,284 | 18,300 | 1,284 |
| 2000-10-03 | 1,290 | 1,290 | 1,276 | 1,289 | 9,800 | 1,289 |
| 2000-10-02 | 1,290 | 1,290 | 1,270 | 1,279 | 9,000 | 1,279 |
| 2000-09-29 | 1,290 | 1,290 | 1,251 | 1,290 | 13,200 | 1,290 |
| 2000-09-28 | 1,230 | 1,250 | 1,230 | 1,232 | 17,200 | 1,232 |
| 2000-09-27 | 1,240 | 1,242 | 1,230 | 1,230 | 9,400 | 1,230 |
| 2000-09-26 | 1,280 | 1,285 | 1,250 | 1,250 | 6,500 | 1,250 |
| 2000-09-25 | 1,290 | 1,297 | 1,280 | 1,286 | 17,000 | 1,286 |
| 2000-09-22 | 1,261 | 1,300 | 1,260 | 1,290 | 47,200 | 1,290 |
| 2000-09-21 | 1,260 | 1,332 | 1,260 | 1,290 | 16,500 | 1,290 |
| 2000-09-20 | 1,319 | 1,368 | 1,303 | 1,350 | 18,300 | 1,350 |
| 2000-09-19 | 1,266 | 1,279 | 1,240 | 1,279 | 13,900 | 1,279 |
| 2000-09-18 | 1,240 | 1,279 | 1,240 | 1,266 | 6,400 | 1,266 |
| 2000-09-14 | 1,231 | 1,250 | 1,231 | 1,240 | 12,300 | 1,240 |
| 2000-09-13 | 1,263 | 1,265 | 1,230 | 1,230 | 12,000 | 1,230 |
| 2000-09-12 | 1,227 | 1,243 | 1,221 | 1,230 | 24,400 | 1,230 |
| 2000-09-11 | 1,284 | 1,284 | 1,220 | 1,220 | 36,700 | 1,220 |
| 2000-09-08 | 1,258 | 1,290 | 1,258 | 1,290 | 78,100 | 1,290 |
| 2000-09-07 | 1,320 | 1,320 | 1,280 | 1,298 | 25,800 | 1,298 |
| 2000-09-06 | 1,321 | 1,321 | 1,298 | 1,300 | 33,000 | 1,300 |
| 2000-09-05 | 1,330 | 1,349 | 1,306 | 1,317 | 12,900 | 1,317 |
| 2000-09-04 | 1,360 | 1,365 | 1,300 | 1,300 | 18,000 | 1,300 |
| 2000-09-01 | 1,380 | 1,397 | 1,368 | 1,395 | 6,700 | 1,395 |
| 2000-08-31 | 1,380 | 1,420 | 1,360 | 1,380 | 25,900 | 1,380 |
| 2000-08-30 | 1,376 | 1,415 | 1,375 | 1,398 | 16,200 | 1,398 |
| 2000-08-29 | 1,400 | 1,410 | 1,360 | 1,387 | 22,100 | 1,387 |
| 2000-08-28 | 1,461 | 1,462 | 1,422 | 1,428 | 23,800 | 1,428 |
| 2000-08-25 | 1,445 | 1,460 | 1,421 | 1,460 | 29,200 | 1,460 |
| 2000-08-24 | 1,440 | 1,450 | 1,400 | 1,420 | 19,700 | 1,420 |
| 2000-08-23 | 1,400 | 1,405 | 1,395 | 1,395 | 23,700 | 1,395 |
| 2000-08-22 | 1,389 | 1,400 | 1,389 | 1,400 | 25,100 | 1,400 |
| 2000-08-21 | 1,390 | 1,390 | 1,361 | 1,369 | 10,700 | 1,369 |
| 2000-08-18 | 1,340 | 1,350 | 1,310 | 1,350 | 12,600 | 1,350 |
| 2000-08-17 | 1,337 | 1,354 | 1,337 | 1,340 | 8,200 | 1,340 |
| 2000-08-16 | 1,350 | 1,363 | 1,340 | 1,357 | 7,100 | 1,357 |
| 2000-08-15 | 1,345 | 1,400 | 1,345 | 1,359 | 32,700 | 1,359 |
| 2000-08-14 | 1,362 | 1,364 | 1,342 | 1,360 | 14,100 | 1,360 |
| 2000-08-11 | 1,380 | 1,391 | 1,380 | 1,391 | 3,100 | 1,391 |
| 2000-08-10 | 1,388 | 1,400 | 1,377 | 1,390 | 17,900 | 1,390 |
| 2000-08-09 | 1,378 | 1,415 | 1,350 | 1,415 | 10,200 | 1,415 |
| 2000-08-08 | 1,390 | 1,404 | 1,387 | 1,404 | 8,100 | 1,404 |
| 2000-08-07 | 1,390 | 1,419 | 1,326 | 1,394 | 8,400 | 1,394 |
| 2000-08-04 | 1,314 | 1,400 | 1,314 | 1,400 | 17,100 | 1,400 |
| 2000-08-03 | 1,348 | 1,356 | 1,325 | 1,334 | 8,000 | 1,334 |
| 2000-08-02 | 1,394 | 1,399 | 1,372 | 1,379 | 4,500 | 1,379 |
| 2000-08-01 | 1,347 | 1,390 | 1,347 | 1,390 | 7,300 | 1,390 |
| 2000-07-31 | 1,345 | 1,345 | 1,305 | 1,334 | 9,200 | 1,334 |
| 2000-07-28 | 1,400 | 1,410 | 1,345 | 1,350 | 45,500 | 1,350 |
| 2000-07-27 | 1,440 | 1,440 | 1,390 | 1,408 | 13,300 | 1,408 |
| 2000-07-26 | 1,476 | 1,476 | 1,399 | 1,400 | 23,400 | 1,400 |
| 2000-07-25 | 1,480 | 1,480 | 1,403 | 1,416 | 14,800 | 1,416 |
| 2000-07-24 | 1,391 | 1,439 | 1,370 | 1,400 | 46,100 | 1,400 |
| 2000-07-21 | 1,450 | 1,450 | 1,388 | 1,390 | 28,600 | 1,390 |
| 2000-07-19 | 1,405 | 1,410 | 1,390 | 1,390 | 14,200 | 1,390 |
| 2000-07-18 | 1,481 | 1,481 | 1,398 | 1,410 | 33,500 | 1,410 |
| 2000-07-17 | 1,530 | 1,530 | 1,480 | 1,480 | 20,300 | 1,480 |
| 2000-07-14 | 1,420 | 1,490 | 1,412 | 1,490 | 33,700 | 1,490 |
| 2000-07-13 | 1,491 | 1,491 | 1,405 | 1,424 | 18,900 | 1,424 |
| 2000-07-12 | 1,550 | 1,580 | 1,487 | 1,498 | 23,300 | 1,498 |
| 2000-07-11 | 1,554 | 1,580 | 1,540 | 1,580 | 17,100 | 1,580 |
| 2000-07-10 | 1,585 | 1,600 | 1,551 | 1,584 | 12,700 | 1,584 |
| 2000-07-07 | 1,550 | 1,600 | 1,550 | 1,600 | 15,900 | 1,600 |
| 2000-07-06 | 1,560 | 1,560 | 1,500 | 1,535 | 16,800 | 1,535 |
| 2000-07-05 | 1,640 | 1,640 | 1,550 | 1,579 | 32,200 | 1,579 |
| 2000-07-04 | 1,550 | 1,650 | 1,550 | 1,646 | 52,300 | 1,646 |
| 2000-07-03 | 1,460 | 1,543 | 1,450 | 1,534 | 43,700 | 1,534 |
| 2000-06-30 | 1,491 | 1,491 | 1,454 | 1,487 | 33,500 | 1,487 |
| 2000-06-29 | 1,400 | 1,400 | 1,372 | 1,400 | 18,900 | 1,400 |
| 2000-06-28 | 1,401 | 1,408 | 1,371 | 1,375 | 11,800 | 1,375 |
| 2000-06-27 | 1,450 | 1,450 | 1,402 | 1,415 | 5,400 | 1,415 |
| 2000-06-26 | 1,450 | 1,450 | 1,425 | 1,432 | 7,400 | 1,432 |
| 2000-06-23 | 1,450 | 1,455 | 1,422 | 1,422 | 20,200 | 1,422 |
| 2000-06-22 | 1,455 | 1,457 | 1,423 | 1,423 | 23,800 | 1,423 |
| 2000-06-21 | 1,457 | 1,460 | 1,420 | 1,450 | 26,300 | 1,450 |
| 2000-06-20 | 1,435 | 1,457 | 1,430 | 1,457 | 46,000 | 1,457 |
| 2000-06-19 | 1,450 | 1,450 | 1,360 | 1,380 | 22,500 | 1,380 |
| 2000-06-16 | 1,449 | 1,449 | 1,431 | 1,445 | 51,400 | 1,445 |
| 2000-06-15 | 1,431 | 1,439 | 1,400 | 1,430 | 88,500 | 1,430 |
| 2000-06-14 | 1,430 | 1,430 | 1,415 | 1,425 | 33,100 | 1,425 |
| 2000-06-13 | 1,425 | 1,430 | 1,410 | 1,411 | 31,400 | 1,411 |
| 2000-06-12 | 1,341 | 1,410 | 1,341 | 1,385 | 46,200 | 1,385 |
| 2000-06-09 | 1,295 | 1,360 | 1,295 | 1,341 | 48,000 | 1,341 |
| 2000-06-08 | 1,360 | 1,370 | 1,290 | 1,308 | 23,200 | 1,308 |
| 2000-06-07 | 1,235 | 1,358 | 1,235 | 1,358 | 21,700 | 1,358 |
| 2000-06-06 | 1,200 | 1,255 | 1,200 | 1,236 | 10,700 | 1,236 |
| 2000-06-05 | 1,225 | 1,250 | 1,225 | 1,236 | 6,000 | 1,236 |
| 2000-06-02 | 1,256 | 1,259 | 1,221 | 1,225 | 13,900 | 1,225 |
| 2000-06-01 | 1,231 | 1,250 | 1,220 | 1,250 | 11,400 | 1,250 |
| 2000-05-31 | 1,251 | 1,260 | 1,230 | 1,230 | 17,600 | 1,230 |
| 2000-05-30 | 1,259 | 1,260 | 1,216 | 1,250 | 9,900 | 1,250 |
| 2000-05-29 | 1,210 | 1,259 | 1,210 | 1,259 | 8,000 | 1,259 |
| 2000-05-26 | 1,200 | 1,255 | 1,200 | 1,220 | 8,100 | 1,220 |
| 2000-05-25 | 1,260 | 1,261 | 1,200 | 1,205 | 31,200 | 1,205 |
| 2000-05-24 | 1,240 | 1,241 | 1,225 | 1,228 | 12,500 | 1,228 |
| 2000-05-23 | 1,225 | 1,260 | 1,225 | 1,260 | 12,100 | 1,260 |
| 2000-05-22 | 1,245 | 1,250 | 1,228 | 1,230 | 10,200 | 1,230 |
| 2000-05-19 | 1,230 | 1,260 | 1,225 | 1,260 | 9,800 | 1,260 |
| 2000-05-18 | 1,240 | 1,240 | 1,220 | 1,223 | 7,500 | 1,223 |
| 2000-05-17 | 1,250 | 1,250 | 1,211 | 1,230 | 3,800 | 1,230 |
| 2000-05-16 | 1,210 | 1,250 | 1,200 | 1,211 | 17,600 | 1,211 |
| 2000-05-15 | 1,240 | 1,259 | 1,210 | 1,210 | 12,500 | 1,210 |
| 2000-05-12 | 1,270 | 1,271 | 1,240 | 1,240 | 24,000 | 1,240 |
| 2000-05-11 | 1,270 | 1,270 | 1,250 | 1,260 | 10,400 | 1,260 |
| 2000-05-10 | 1,275 | 1,275 | 1,255 | 1,271 | 8,600 | 1,271 |
| 2000-05-09 | 1,276 | 1,290 | 1,255 | 1,255 | 4,200 | 1,255 |
| 2000-05-08 | 1,276 | 1,290 | 1,276 | 1,276 | 4,100 | 1,276 |
| 2000-05-02 | 1,300 | 1,300 | 1,256 | 1,276 | 6,800 | 1,276 |
| 2000-05-01 | 1,180 | 1,250 | 1,180 | 1,250 | 31,400 | 1,250 |
| 2000-04-28 | 1,233 | 1,233 | 1,171 | 1,180 | 31,700 | 1,180 |
| 2000-04-27 | 1,260 | 1,266 | 1,230 | 1,230 | 18,500 | 1,230 |
| 2000-04-26 | 1,300 | 1,300 | 1,261 | 1,273 | 9,400 | 1,273 |
| 2000-04-25 | 1,350 | 1,350 | 1,300 | 1,309 | 20,600 | 1,309 |
| 2000-04-24 | 1,282 | 1,310 | 1,282 | 1,310 | 11,900 | 1,310 |
| 2000-04-21 | 1,283 | 1,300 | 1,282 | 1,282 | 11,300 | 1,282 |
| 2000-04-20 | 1,283 | 1,350 | 1,275 | 1,281 | 19,100 | 1,281 |
| 2000-04-19 | 1,300 | 1,300 | 1,270 | 1,283 | 6,800 | 1,283 |
| 2000-04-18 | 1,290 | 1,300 | 1,250 | 1,300 | 11,900 | 1,300 |
| 2000-04-17 | 1,279 | 1,280 | 1,230 | 1,250 | 16,700 | 1,250 |
| 2000-04-14 | 1,350 | 1,365 | 1,320 | 1,358 | 21,000 | 1,358 |
| 2000-04-13 | 1,358 | 1,358 | 1,320 | 1,350 | 16,000 | 1,350 |
| 2000-04-12 | 1,361 | 1,361 | 1,330 | 1,359 | 8,200 | 1,359 |
| 2000-04-11 | 1,360 | 1,361 | 1,320 | 1,361 | 10,000 | 1,361 |
| 2000-04-10 | 1,360 | 1,360 | 1,320 | 1,360 | 7,700 | 1,360 |
| 2000-04-07 | 1,380 | 1,380 | 1,360 | 1,360 | 10,000 | 1,360 |
| 2000-04-06 | 1,393 | 1,395 | 1,380 | 1,380 | 19,600 | 1,380 |
| 2000-04-05 | 1,380 | 1,399 | 1,350 | 1,393 | 33,300 | 1,393 |
| 2000-04-04 | 1,320 | 1,380 | 1,301 | 1,380 | 43,500 | 1,380 |
| 2000-04-03 | 1,250 | 1,300 | 1,250 | 1,281 | 10,600 | 1,281 |
| 2000-03-31 | 1,260 | 1,299 | 1,231 | 1,250 | 10,000 | 1,250 |
| 2000-03-30 | 1,280 | 1,320 | 1,260 | 1,268 | 25,000 | 1,268 |
| 2000-03-29 | 1,280 | 1,320 | 1,270 | 1,270 | 9,700 | 1,270 |
| 2000-03-28 | 1,300 | 1,300 | 1,280 | 1,282 | 6,900 | 1,282 |
| 2000-03-27 | 1,270 | 1,300 | 1,200 | 1,280 | 17,100 | 1,280 |
| 2000-03-24 | 1,230 | 1,250 | 1,190 | 1,250 | 31,100 | 1,250 |
| 2000-03-23 | 1,255 | 1,270 | 1,230 | 1,250 | 20,100 | 1,250 |
| 2000-03-22 | 1,340 | 1,340 | 1,250 | 1,250 | 52,400 | 1,250 |
| 2000-03-21 | 1,360 | 1,370 | 1,300 | 1,330 | 30,800 | 1,330 |
| 2000-03-17 | 1,270 | 1,320 | 1,260 | 1,290 | 24,800 | 1,290 |
| 2000-03-16 | 1,270 | 1,270 | 1,250 | 1,270 | 15,600 | 1,270 |
| 2000-03-15 | 1,210 | 1,280 | 1,199 | 1,270 | 17,600 | 1,270 |
| 2000-03-14 | 1,155 | 1,200 | 1,155 | 1,190 | 14,500 | 1,190 |
| 2000-03-13 | 1,290 | 1,296 | 1,251 | 1,255 | 23,400 | 1,255 |
| 2000-03-10 | 1,300 | 1,300 | 1,290 | 1,295 | 71,000 | 1,295 |
| 2000-03-09 | 1,225 | 1,289 | 1,201 | 1,289 | 18,800 | 1,289 |
| 2000-03-08 | 1,200 | 1,225 | 1,180 | 1,224 | 23,800 | 1,224 |
| 2000-03-07 | 1,151 | 1,200 | 1,150 | 1,200 | 12,700 | 1,200 |
| 2000-03-06 | 1,200 | 1,200 | 1,150 | 1,155 | 16,200 | 1,155 |
| 2000-03-03 | 1,154 | 1,165 | 1,149 | 1,155 | 14,200 | 1,155 |
| 2000-03-02 | 1,230 | 1,230 | 1,151 | 1,154 | 17,700 | 1,154 |
| 2000-03-01 | 1,210 | 1,214 | 1,180 | 1,182 | 12,700 | 1,182 |
| 2000-02-29 | 1,229 | 1,230 | 1,213 | 1,216 | 23,400 | 1,216 |
| 2000-02-28 | 1,150 | 1,256 | 1,140 | 1,230 | 23,800 | 1,230 |
| 2000-02-25 | 1,150 | 1,150 | 1,120 | 1,145 | 24,500 | 1,145 |
| 2000-02-24 | 1,150 | 1,150 | 1,121 | 1,121 | 21,200 | 1,121 |
| 2000-02-23 | 1,140 | 1,160 | 1,140 | 1,150 | 18,000 | 1,150 |
| 2000-02-22 | 1,131 | 1,169 | 1,130 | 1,151 | 11,100 | 1,151 |
| 2000-02-21 | 1,171 | 1,180 | 1,130 | 1,130 | 34,100 | 1,130 |
| 2000-02-18 | 1,213 | 1,213 | 1,170 | 1,171 | 19,400 | 1,171 |
| 2000-02-17 | 1,200 | 1,230 | 1,197 | 1,200 | 11,300 | 1,200 |
| 2000-02-16 | 1,190 | 1,199 | 1,180 | 1,180 | 21,500 | 1,180 |
| 2000-02-15 | 1,200 | 1,200 | 1,180 | 1,180 | 35,300 | 1,180 |
| 2000-02-14 | 1,250 | 1,251 | 1,200 | 1,200 | 24,700 | 1,200 |
| 2000-02-10 | 1,270 | 1,270 | 1,228 | 1,235 | 25,700 | 1,235 |
| 2000-02-09 | 1,290 | 1,300 | 1,290 | 1,290 | 14,400 | 1,290 |
| 2000-02-08 | 1,300 | 1,321 | 1,281 | 1,286 | 23,900 | 1,286 |
| 2000-02-07 | 1,330 | 1,330 | 1,300 | 1,321 | 23,100 | 1,321 |
| 2000-02-04 | 1,350 | 1,350 | 1,330 | 1,335 | 10,700 | 1,335 |
| 2000-02-03 | 1,360 | 1,360 | 1,336 | 1,336 | 14,100 | 1,336 |
| 2000-02-02 | 1,350 | 1,369 | 1,335 | 1,360 | 21,400 | 1,360 |
| 2000-02-01 | 1,350 | 1,360 | 1,331 | 1,331 | 22,500 | 1,331 |
| 2000-01-31 | 1,330 | 1,370 | 1,330 | 1,365 | 20,900 | 1,365 |
| 2000-01-28 | 1,350 | 1,380 | 1,330 | 1,330 | 13,400 | 1,330 |
| 2000-01-27 | 1,400 | 1,400 | 1,300 | 1,300 | 25,500 | 1,300 |
| 2000-01-26 | 1,410 | 1,410 | 1,361 | 1,385 | 20,200 | 1,385 |
| 2000-01-25 | 1,350 | 1,417 | 1,335 | 1,410 | 58,600 | 1,410 |
| 2000-01-24 | 1,300 | 1,350 | 1,300 | 1,334 | 26,900 | 1,334 |
| 2000-01-21 | 1,250 | 1,269 | 1,250 | 1,250 | 16,200 | 1,250 |
| 2000-01-20 | 1,200 | 1,250 | 1,200 | 1,245 | 37,900 | 1,245 |
| 2000-01-19 | 1,169 | 1,240 | 1,169 | 1,239 | 67,600 | 1,239 |
| 2000-01-18 | 1,128 | 1,250 | 1,128 | 1,249 | 101,800 | 1,249 |
| 2000-01-17 | 1,251 | 1,298 | 1,103 | 1,168 | 102,100 | 1,168 |
| 2000-01-14 | 1,200 | 1,329 | 1,200 | 1,303 | 38,400 | 1,303 |
| 2000-01-13 | 1,250 | 1,260 | 1,197 | 1,200 | 42,500 | 1,200 |
| 2000-01-12 | 1,275 | 1,295 | 1,257 | 1,257 | 13,500 | 1,257 |
| 2000-01-11 | 1,300 | 1,330 | 1,270 | 1,275 | 18,800 | 1,275 |
| 2000-01-07 | 1,280 | 1,280 | 1,255 | 1,268 | 29,300 | 1,268 |
| 2000-01-06 | 1,366 | 1,366 | 1,250 | 1,260 | 22,000 | 1,260 |
| 2000-01-05 | 1,380 | 1,390 | 1,350 | 1,380 | 22,300 | 1,380 |
| 2000-01-04 | 1,399 | 1,399 | 1,360 | 1,360 | 11,100 | 1,360 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株