9766 コナミグループ(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 | 8,690 | 8,750 | 8,560 | 8,570 | 88,800 | 8,570 |
| 2000-12-28 | 8,530 | 8,720 | 8,530 | 8,600 | 145,100 | 8,600 |
| 2000-12-27 | 8,590 | 8,600 | 8,330 | 8,490 | 110,400 | 8,490 |
| 2000-12-26 | 8,700 | 8,730 | 8,490 | 8,690 | 114,700 | 8,690 |
| 2000-12-25 | 8,620 | 8,700 | 8,520 | 8,700 | 212,300 | 8,700 |
| 2000-12-22 | 8,490 | 8,600 | 8,310 | 8,420 | 505,000 | 8,420 |
| 2000-12-21 | 8,210 | 8,310 | 7,960 | 8,300 | 396,000 | 8,300 |
| 2000-12-20 | 7,860 | 8,300 | 7,710 | 8,210 | 235,700 | 8,210 |
| 2000-12-19 | 8,100 | 8,200 | 7,960 | 7,960 | 210,700 | 7,960 |
| 2000-12-18 | 8,050 | 8,270 | 8,040 | 8,090 | 181,100 | 8,090 |
| 2000-12-15 | 8,300 | 8,360 | 8,080 | 8,150 | 260,300 | 8,150 |
| 2000-12-14 | 8,550 | 8,640 | 8,360 | 8,360 | 286,100 | 8,360 |
| 2000-12-13 | 8,800 | 8,800 | 8,350 | 8,450 | 270,500 | 8,450 |
| 2000-12-12 | 8,600 | 8,770 | 8,400 | 8,700 | 196,200 | 8,700 |
| 2000-12-11 | 8,600 | 8,700 | 8,470 | 8,620 | 197,100 | 8,620 |
| 2000-12-08 | 8,010 | 8,300 | 8,010 | 8,160 | 169,100 | 8,160 |
| 2000-12-07 | 8,340 | 8,340 | 8,000 | 8,000 | 319,200 | 8,000 |
| 2000-12-06 | 8,670 | 8,720 | 8,500 | 8,540 | 275,300 | 8,540 |
| 2000-12-05 | 8,350 | 8,550 | 8,150 | 8,470 | 416,800 | 8,470 |
| 2000-12-04 | 8,070 | 8,330 | 7,980 | 8,080 | 420,400 | 8,080 |
| 2000-12-01 | 7,550 | 7,860 | 7,470 | 7,770 | 270,000 | 7,770 |
| 2000-11-30 | 7,400 | 7,530 | 7,160 | 7,450 | 377,100 | 7,450 |
| 2000-11-29 | 7,450 | 7,550 | 7,340 | 7,500 | 173,200 | 7,500 |
| 2000-11-28 | 7,570 | 7,730 | 7,250 | 7,700 | 285,900 | 7,700 |
| 2000-11-27 | 8,000 | 8,000 | 7,440 | 7,670 | 541,900 | 7,670 |
| 2000-11-24 | 7,700 | 7,940 | 7,620 | 7,900 | 551,900 | 7,900 |
| 2000-11-22 | 7,970 | 8,070 | 7,150 | 7,300 | 996,200 | 7,300 |
| 2000-11-21 | 7,110 | 7,360 | 7,010 | 7,270 | 832,800 | 7,270 |
| 2000-11-20 | 8,760 | 8,770 | 7,960 | 8,010 | 571,700 | 8,010 |
| 2000-11-17 | 8,750 | 9,080 | 8,560 | 8,960 | 1,214,900 | 8,960 |
| 2000-11-16 | 9,520 | 9,640 | 8,740 | 8,840 | 214,800 | 8,840 |
| 2000-11-15 | 9,700 | 9,850 | 9,340 | 9,440 | 437,800 | 9,440 |
| 2000-11-14 | 8,950 | 9,570 | 8,950 | 9,400 | 445,900 | 9,400 |
| 2000-11-13 | 8,900 | 9,130 | 8,780 | 9,010 | 292,200 | 9,010 |
| 2000-11-10 | 9,480 | 9,500 | 9,210 | 9,300 | 171,400 | 9,300 |
| 2000-11-09 | 9,570 | 9,650 | 9,460 | 9,580 | 171,800 | 9,580 |
| 2000-11-08 | 9,620 | 9,680 | 9,500 | 9,580 | 132,400 | 9,580 |
| 2000-11-07 | 9,420 | 9,750 | 9,350 | 9,690 | 402,800 | 9,690 |
| 2000-11-06 | 8,990 | 9,500 | 8,990 | 9,420 | 286,000 | 9,420 |
| 2000-11-02 | 9,080 | 9,200 | 8,930 | 9,190 | 265,500 | 9,190 |
| 2000-11-01 | 9,220 | 9,450 | 8,910 | 9,200 | 229,600 | 9,200 |
| 2000-10-31 | 9,090 | 9,260 | 8,950 | 9,200 | 179,600 | 9,200 |
| 2000-10-30 | 9,100 | 9,530 | 9,000 | 9,150 | 220,300 | 9,150 |
| 2000-10-27 | 9,280 | 9,300 | 8,800 | 9,300 | 182,400 | 9,300 |
| 2000-10-26 | 8,630 | 8,910 | 8,450 | 8,880 | 256,700 | 8,880 |
| 2000-10-25 | 9,080 | 9,260 | 8,550 | 8,730 | 243,400 | 8,730 |
| 2000-10-24 | 9,200 | 9,340 | 9,110 | 9,180 | 137,100 | 9,180 |
| 2000-10-23 | 9,440 | 9,480 | 9,300 | 9,300 | 151,700 | 9,300 |
| 2000-10-20 | 9,200 | 9,450 | 9,110 | 9,340 | 333,400 | 9,340 |
| 2000-10-19 | 9,020 | 9,110 | 8,830 | 8,940 | 359,000 | 8,940 |
| 2000-10-18 | 9,000 | 9,140 | 8,880 | 9,120 | 313,900 | 9,120 |
| 2000-10-17 | 9,240 | 9,400 | 9,120 | 9,140 | 153,000 | 9,140 |
| 2000-10-16 | 9,350 | 9,500 | 9,030 | 9,100 | 174,600 | 9,100 |
| 2000-10-13 | 9,000 | 9,290 | 8,980 | 9,250 | 250,900 | 9,250 |
| 2000-10-12 | 9,300 | 9,440 | 9,150 | 9,300 | 228,100 | 9,300 |
| 2000-10-11 | 9,870 | 9,870 | 9,420 | 9,600 | 220,000 | 9,600 |
| 2000-10-10 | 9,890 | 10,000 | 9,810 | 9,970 | 315,900 | 9,970 |
| 2000-10-06 | 9,640 | 9,960 | 9,400 | 9,960 | 332,100 | 9,960 |
| 2000-10-05 | 9,850 | 9,930 | 9,740 | 9,840 | 413,200 | 9,840 |
| 2000-10-04 | 9,410 | 9,800 | 9,410 | 9,760 | 380,700 | 9,760 |
| 2000-10-03 | 9,470 | 9,680 | 9,310 | 9,550 | 299,300 | 9,550 |
| 2000-10-02 | 9,020 | 9,530 | 9,020 | 9,470 | 509,800 | 9,470 |
| 2000-09-29 | 9,000 | 9,200 | 8,900 | 8,920 | 425,800 | 8,920 |
| 2000-09-28 | 9,000 | 9,050 | 8,800 | 8,800 | 301,300 | 8,800 |
| 2000-09-27 | 9,300 | 9,390 | 9,150 | 9,160 | 193,200 | 9,160 |
| 2000-09-26 | 9,700 | 9,700 | 9,500 | 9,500 | 321,000 | 9,500 |
| 2000-09-25 | 9,440 | 9,820 | 9,320 | 9,720 | 326,500 | 9,720 |
| 2000-09-22 | 9,690 | 9,830 | 9,350 | 9,420 | 604,200 | 9,420 |
| 2000-09-21 | 9,500 | 9,830 | 9,490 | 9,710 | 527,200 | 9,710 |
| 2000-09-20 | 9,400 | 9,880 | 9,250 | 9,700 | 547,000 | 9,700 |
| 2000-09-19 | 9,360 | 9,480 | 9,140 | 9,300 | 346,500 | 9,300 |
| 2000-09-18 | 9,600 | 9,620 | 9,360 | 9,500 | 511,100 | 9,500 |
| 2000-09-14 | 9,120 | 10,060 | 9,100 | 9,900 | 1,693,900 | 9,900 |
| 2000-09-13 | 8,750 | 9,100 | 8,750 | 9,060 | 358,800 | 9,060 |
| 2000-09-12 | 8,750 | 8,780 | 8,660 | 8,670 | 178,700 | 8,670 |
| 2000-09-11 | 8,930 | 8,960 | 8,630 | 8,770 | 340,100 | 8,770 |
| 2000-09-08 | 8,900 | 9,080 | 8,900 | 9,030 | 424,400 | 9,030 |
| 2000-09-07 | 8,980 | 9,220 | 8,800 | 8,800 | 778,200 | 8,800 |
| 2000-09-06 | 8,630 | 8,920 | 8,630 | 8,910 | 153,500 | 8,910 |
| 2000-09-05 | 8,830 | 8,900 | 8,620 | 8,830 | 236,200 | 8,830 |
| 2000-09-04 | 8,950 | 8,990 | 8,850 | 8,930 | 254,900 | 8,930 |
| 2000-09-01 | 8,920 | 9,000 | 8,710 | 8,750 | 303,200 | 8,750 |
| 2000-08-31 | 8,550 | 8,990 | 8,550 | 8,820 | 326,100 | 8,820 |
| 2000-08-30 | 8,570 | 8,570 | 8,400 | 8,470 | 301,900 | 8,470 |
| 2000-08-29 | 8,700 | 8,730 | 8,480 | 8,590 | 175,100 | 8,590 |
| 2000-08-28 | 8,880 | 8,880 | 8,700 | 8,800 | 192,800 | 8,800 |
| 2000-08-25 | 8,800 | 8,990 | 8,650 | 8,890 | 252,900 | 8,890 |
| 2000-08-24 | 8,750 | 8,840 | 8,620 | 8,700 | 147,500 | 8,700 |
| 2000-08-23 | 8,750 | 8,890 | 8,720 | 8,850 | 234,800 | 8,850 |
| 2000-08-22 | 8,500 | 8,740 | 8,500 | 8,650 | 419,800 | 8,650 |
| 2000-08-21 | 8,500 | 8,500 | 8,250 | 8,400 | 176,200 | 8,400 |
| 2000-08-18 | 8,440 | 8,490 | 8,350 | 8,480 | 315,900 | 8,480 |
| 2000-08-17 | 8,510 | 8,740 | 8,430 | 8,540 | 218,100 | 8,540 |
| 2000-08-16 | 8,650 | 8,780 | 8,510 | 8,510 | 236,100 | 8,510 |
| 2000-08-15 | 9,100 | 9,120 | 8,800 | 8,950 | 159,100 | 8,950 |
| 2000-08-14 | 9,070 | 9,180 | 8,830 | 9,000 | 177,700 | 9,000 |
| 2000-08-11 | 8,850 | 9,190 | 8,750 | 9,070 | 307,200 | 9,070 |
| 2000-08-10 | 9,300 | 9,430 | 9,020 | 9,050 | 436,700 | 9,050 |
| 2000-08-09 | 8,980 | 9,270 | 8,860 | 9,270 | 547,100 | 9,270 |
| 2000-08-08 | 9,010 | 9,130 | 8,850 | 9,000 | 701,800 | 9,000 |
| 2000-08-07 | 8,900 | 9,200 | 8,800 | 9,200 | 1,088,000 | 9,200 |
| 2000-08-04 | 8,800 | 8,980 | 8,500 | 8,500 | 857,400 | 8,500 |
| 2000-08-03 | 8,450 | 9,040 | 8,310 | 8,500 | 1,973,000 | 8,500 |
| 2000-08-02 | 7,680 | 8,200 | 7,680 | 8,050 | 1,094,600 | 8,050 |
| 2000-08-01 | 7,590 | 7,670 | 7,440 | 7,600 | 419,400 | 7,600 |
| 2000-07-31 | 7,300 | 7,690 | 7,300 | 7,690 | 497,500 | 7,690 |
| 2000-07-28 | 7,500 | 7,590 | 7,490 | 7,500 | 533,800 | 7,500 |
| 2000-07-27 | 7,700 | 7,700 | 7,500 | 7,630 | 321,300 | 7,630 |
| 2000-07-26 | 7,450 | 7,740 | 7,400 | 7,740 | 417,400 | 7,740 |
| 2000-07-25 | 7,490 | 7,490 | 7,110 | 7,250 | 253,500 | 7,250 |
| 2000-07-24 | 7,510 | 7,610 | 7,210 | 7,500 | 219,400 | 7,500 |
| 2000-07-21 | 7,700 | 7,780 | 7,630 | 7,710 | 289,800 | 7,710 |
| 2000-07-19 | 7,300 | 7,700 | 7,300 | 7,700 | 267,200 | 7,700 |
| 2000-07-18 | 7,450 | 7,550 | 7,350 | 7,470 | 163,700 | 7,470 |
| 2000-07-17 | 7,690 | 7,750 | 7,350 | 7,350 | 154,100 | 7,350 |
| 2000-07-14 | 7,700 | 7,750 | 7,350 | 7,690 | 296,400 | 7,690 |
| 2000-07-13 | 7,530 | 7,870 | 7,400 | 7,710 | 409,700 | 7,710 |
| 2000-07-12 | 7,700 | 7,720 | 7,400 | 7,510 | 289,200 | 7,510 |
| 2000-07-11 | 7,500 | 7,780 | 7,410 | 7,700 | 533,000 | 7,700 |
| 2000-07-10 | 7,480 | 7,600 | 7,200 | 7,500 | 422,000 | 7,500 |
| 2000-07-07 | 6,950 | 7,490 | 6,870 | 7,490 | 562,800 | 7,490 |
| 2000-07-06 | 6,840 | 6,950 | 6,770 | 6,870 | 339,000 | 6,870 |
| 2000-07-05 | 6,750 | 6,870 | 6,750 | 6,850 | 298,100 | 6,850 |
| 2000-07-04 | 6,700 | 6,780 | 6,650 | 6,700 | 172,600 | 6,700 |
| 2000-07-03 | 6,700 | 6,700 | 6,520 | 6,650 | 103,200 | 6,650 |
| 2000-06-30 | 6,600 | 6,750 | 6,530 | 6,700 | 183,600 | 6,700 |
| 2000-06-29 | 6,500 | 6,680 | 6,500 | 6,560 | 213,600 | 6,560 |
| 2000-06-28 | 6,700 | 6,850 | 6,560 | 6,590 | 424,200 | 6,590 |
| 2000-06-27 | 6,270 | 6,650 | 6,270 | 6,600 | 291,400 | 6,600 |
| 2000-06-26 | 6,160 | 6,210 | 6,040 | 6,170 | 107,700 | 6,170 |
| 2000-06-23 | 6,300 | 6,360 | 6,230 | 6,260 | 237,000 | 6,260 |
| 2000-06-22 | 6,600 | 6,620 | 6,430 | 6,500 | 212,200 | 6,500 |
| 2000-06-21 | 6,580 | 6,610 | 6,430 | 6,560 | 421,100 | 6,560 |
| 2000-06-20 | 6,100 | 6,400 | 6,010 | 6,380 | 363,600 | 6,380 |
| 2000-06-19 | 5,820 | 5,970 | 5,760 | 5,910 | 337,900 | 5,910 |
| 2000-06-16 | 5,810 | 6,040 | 5,810 | 5,910 | 333,500 | 5,910 |
| 2000-06-15 | 5,900 | 5,940 | 5,500 | 5,810 | 398,700 | 5,810 |
| 2000-06-14 | 6,100 | 6,200 | 5,980 | 6,000 | 233,000 | 6,000 |
| 2000-06-13 | 6,160 | 6,250 | 5,950 | 6,050 | 263,400 | 6,050 |
| 2000-06-12 | 6,610 | 6,610 | 6,250 | 6,360 | 323,500 | 6,360 |
| 2000-06-09 | 6,800 | 6,850 | 6,650 | 6,760 | 426,500 | 6,760 |
| 2000-06-08 | 6,690 | 6,760 | 6,550 | 6,700 | 290,600 | 6,700 |
| 2000-06-07 | 6,360 | 6,620 | 6,330 | 6,550 | 251,700 | 6,550 |
| 2000-06-06 | 6,100 | 6,570 | 5,880 | 6,460 | 399,300 | 6,460 |
| 2000-06-05 | 6,130 | 6,160 | 5,960 | 6,130 | 379,800 | 6,130 |
| 2000-06-02 | 5,670 | 5,880 | 5,480 | 5,630 | 457,400 | 5,630 |
| 2000-06-01 | 5,600 | 5,750 | 5,550 | 5,670 | 157,200 | 5,670 |
| 2000-05-31 | 5,900 | 5,930 | 5,570 | 5,700 | 254,300 | 5,700 |
| 2000-05-30 | 5,960 | 5,960 | 5,700 | 5,750 | 188,000 | 5,750 |
| 2000-05-29 | 5,570 | 5,940 | 5,500 | 5,760 | 237,700 | 5,760 |
| 2000-05-26 | 5,450 | 5,490 | 5,150 | 5,270 | 345,800 | 5,270 |
| 2000-05-25 | 5,450 | 5,980 | 5,400 | 5,740 | 385,100 | 5,740 |
| 2000-05-24 | 4,750 | 5,200 | 4,750 | 5,150 | 642,500 | 5,150 |
| 2000-05-23 | 5,700 | 5,820 | 5,280 | 5,400 | 346,700 | 5,400 |
| 2000-05-22 | 5,700 | 5,990 | 5,700 | 5,840 | 199,600 | 5,840 |
| 2000-05-19 | 6,000 | 6,300 | 5,930 | 6,300 | 213,600 | 6,300 |
| 2000-05-18 | 6,500 | 6,500 | 6,150 | 6,230 | 187,700 | 6,230 |
| 2000-05-17 | 6,700 | 7,020 | 6,450 | 6,520 | 526,800 | 6,520 |
| 2000-05-16 | 6,940 | 6,940 | 6,540 | 6,540 | 282,900 | 6,540 |
| 2000-05-15 | 6,900 | 7,000 | 6,810 | 6,940 | 120,600 | 6,940 |
| 2000-05-12 | 7,000 | 7,050 | 6,650 | 6,900 | 148,300 | 6,900 |
| 2000-05-11 | 6,500 | 6,750 | 6,500 | 6,700 | 148,900 | 6,700 |
| 2000-05-10 | 6,600 | 7,000 | 6,550 | 6,950 | 232,200 | 6,950 |
| 2000-05-09 | 6,910 | 6,910 | 6,550 | 6,690 | 178,300 | 6,690 |
| 2000-05-08 | 7,050 | 7,130 | 6,900 | 6,960 | 163,500 | 6,960 |
| 2000-05-02 | 6,900 | 7,000 | 6,800 | 6,910 | 383,500 | 6,910 |
| 2000-05-01 | 6,600 | 6,800 | 6,500 | 6,800 | 112,100 | 6,800 |
| 2000-04-28 | 6,700 | 6,800 | 6,600 | 6,600 | 246,300 | 6,600 |
| 2000-04-27 | 6,610 | 6,610 | 6,300 | 6,300 | 226,400 | 6,300 |
| 2000-04-26 | 6,700 | 6,900 | 6,600 | 6,700 | 276,500 | 6,700 |
| 2000-04-25 | 6,510 | 6,640 | 6,230 | 6,500 | 234,000 | 6,500 |
| 2000-04-24 | 6,720 | 6,880 | 6,510 | 6,510 | 357,200 | 6,510 |
| 2000-04-21 | 6,400 | 6,700 | 6,290 | 6,510 | 593,100 | 6,510 |
| 2000-04-20 | 5,750 | 6,200 | 5,730 | 6,160 | 346,100 | 6,160 |
| 2000-04-19 | 5,550 | 5,630 | 5,350 | 5,550 | 394,000 | 5,550 |
| 2000-04-18 | 5,350 | 5,350 | 5,010 | 5,350 | 763,800 | 5,350 |
| 2000-04-17 | 4,850 | 4,970 | 4,850 | 4,850 | 723,900 | 4,850 |
| 2000-04-14 | 5,790 | 5,960 | 5,700 | 5,850 | 352,000 | 5,850 |
| 2000-04-13 | 5,910 | 6,000 | 5,550 | 5,690 | 406,700 | 5,690 |
| 2000-04-12 | 6,210 | 6,280 | 5,990 | 6,180 | 571,700 | 6,180 |
| 2000-04-11 | 6,650 | 6,840 | 6,410 | 6,510 | 229,300 | 6,510 |
| 2000-04-10 | 6,900 | 7,000 | 6,790 | 6,950 | 241,100 | 6,950 |
| 2000-04-07 | 6,220 | 6,800 | 6,150 | 6,800 | 291,500 | 6,800 |
| 2000-04-06 | 6,350 | 6,400 | 5,950 | 6,200 | 369,800 | 6,200 |
| 2000-04-05 | 6,300 | 6,550 | 6,010 | 6,450 | 565,700 | 6,450 |
| 2000-04-04 | 7,100 | 7,100 | 6,550 | 6,550 | 410,600 | 6,550 |
| 2000-04-03 | 7,100 | 7,300 | 7,000 | 7,130 | 400,000 | 7,130 |
| 2000-03-31 | 7,090 | 7,140 | 6,900 | 7,000 | 544,700 | 7,000 |
| 2000-03-30 | 7,530 | 7,620 | 7,190 | 7,390 | 708,900 | 7,390 |
| 2000-03-29 | 6,810 | 7,540 | 6,780 | 7,430 | 1,012,800 | 7,430 |
| 2000-03-28 | 6,930 | 7,270 | 6,300 | 6,610 | 1,178,600 | 6,610 |
| 2000-03-27 | 13,800 | 14,100 | 13,600 | 13,900 | 641,500 | 6,950 |
| 2000-03-24 | 14,460 | 14,460 | 13,420 | 13,700 | 475,100 | 6,850 |
| 2000-03-23 | 15,250 | 15,250 | 14,010 | 14,460 | 397,500 | 7,230 |
| 2000-03-22 | 16,200 | 16,200 | 15,050 | 15,200 | 281,500 | 7,600 |
| 2000-03-21 | 16,310 | 16,480 | 15,960 | 16,150 | 204,100 | 8,075 |
| 2000-03-17 | 16,800 | 16,800 | 15,820 | 16,680 | 311,100 | 8,340 |
| 2000-03-16 | 15,500 | 16,450 | 15,200 | 16,400 | 362,200 | 8,200 |
| 2000-03-15 | 14,300 | 15,200 | 14,250 | 14,900 | 530,800 | 7,450 |
| 2000-03-14 | 11,850 | 13,650 | 11,700 | 13,650 | 372,000 | 6,825 |
| 2000-03-13 | 13,640 | 13,650 | 11,650 | 11,650 | 525,800 | 5,825 |
| 2000-03-10 | 15,000 | 15,080 | 13,500 | 13,650 | 561,400 | 6,825 |
| 2000-03-09 | 15,740 | 16,050 | 15,010 | 15,010 | 357,800 | 7,505 |
| 2000-03-08 | 15,000 | 15,780 | 14,800 | 15,400 | 594,300 | 7,700 |
| 2000-03-07 | 15,540 | 16,190 | 14,940 | 14,940 | 858,800 | 7,470 |
| 2000-03-06 | 18,700 | 18,800 | 16,700 | 16,940 | 470,400 | 8,470 |
| 2000-03-03 | 19,600 | 19,600 | 18,600 | 18,600 | 390,000 | 9,300 |
| 2000-03-02 | 19,490 | 19,490 | 19,200 | 19,400 | 257,200 | 9,700 |
| 2000-03-01 | 19,550 | 19,560 | 19,200 | 19,290 | 328,000 | 9,645 |
| 2000-02-29 | 19,850 | 19,900 | 19,350 | 19,350 | 222,600 | 9,675 |
| 2000-02-28 | 20,100 | 20,430 | 19,700 | 19,850 | 256,200 | 9,925 |
| 2000-02-25 | 20,370 | 20,400 | 19,900 | 20,180 | 424,500 | 10,090 |
| 2000-02-24 | 19,600 | 20,150 | 19,450 | 19,970 | 315,500 | 9,985 |
| 2000-02-23 | 19,340 | 19,350 | 18,810 | 19,000 | 160,200 | 9,500 |
| 2000-02-22 | 20,000 | 20,350 | 18,810 | 19,350 | 440,800 | 9,675 |
| 2000-02-21 | 19,500 | 20,690 | 19,300 | 19,800 | 641,500 | 9,900 |
| 2000-02-18 | 20,000 | 20,000 | 19,560 | 19,900 | 175,000 | 9,950 |
| 2000-02-17 | 20,200 | 20,350 | 19,800 | 20,000 | 296,900 | 10,000 |
| 2000-02-16 | 19,650 | 20,490 | 19,120 | 20,290 | 290,900 | 10,145 |
| 2000-02-15 | 19,960 | 20,170 | 19,560 | 19,570 | 260,100 | 9,785 |
| 2000-02-14 | 20,190 | 20,200 | 19,050 | 19,560 | 534,200 | 9,780 |
| 2000-02-10 | 21,300 | 23,500 | 20,700 | 20,810 | 1,209,000 | 10,405 |
| 2000-02-09 | 21,700 | 21,700 | 21,700 | 21,700 | 102,600 | 10,850 |
| 2000-02-08 | 18,300 | 20,100 | 18,300 | 19,700 | 1,277,000 | 9,850 |
| 2000-02-07 | 17,900 | 18,130 | 17,800 | 18,100 | 197,200 | 9,050 |
| 2000-02-04 | 18,000 | 18,200 | 17,450 | 18,000 | 255,500 | 9,000 |
| 2000-02-03 | 17,810 | 18,100 | 17,600 | 17,900 | 300,700 | 8,950 |
| 2000-02-02 | 18,100 | 18,500 | 17,500 | 17,530 | 456,000 | 8,765 |
| 2000-02-01 | 18,050 | 18,180 | 17,310 | 17,750 | 225,400 | 8,875 |
| 2000-01-31 | 18,000 | 18,550 | 17,830 | 18,000 | 262,700 | 9,000 |
| 2000-01-28 | 17,270 | 19,000 | 17,010 | 18,630 | 895,800 | 9,315 |
| 2000-01-27 | 17,000 | 17,300 | 16,750 | 17,070 | 177,500 | 8,535 |
| 2000-01-26 | 16,950 | 17,200 | 16,580 | 16,810 | 267,800 | 8,405 |
| 2000-01-25 | 15,830 | 17,090 | 15,550 | 16,750 | 402,300 | 8,375 |
| 2000-01-24 | 14,540 | 16,080 | 14,540 | 16,030 | 232,300 | 8,015 |
| 2000-01-21 | 14,550 | 14,800 | 13,900 | 14,340 | 183,300 | 7,170 |
| 2000-01-20 | 14,110 | 14,800 | 14,000 | 14,350 | 149,100 | 7,175 |
| 2000-01-19 | 14,900 | 15,050 | 14,160 | 14,510 | 170,400 | 7,255 |
| 2000-01-18 | 16,100 | 16,250 | 15,000 | 15,500 | 131,000 | 7,750 |
| 2000-01-17 | 16,810 | 17,190 | 16,400 | 16,680 | 119,100 | 8,340 |
| 2000-01-14 | 17,000 | 17,600 | 16,000 | 17,000 | 184,500 | 8,500 |
| 2000-01-13 | 16,800 | 17,200 | 16,000 | 17,000 | 153,400 | 8,500 |
| 2000-01-12 | 15,900 | 17,400 | 15,600 | 17,000 | 439,200 | 8,500 |
| 2000-01-11 | 15,900 | 15,900 | 15,830 | 15,900 | 509,900 | 7,950 |
| 2000-01-07 | 13,590 | 14,990 | 13,590 | 13,900 | 301,200 | 6,950 |
| 2000-01-06 | 16,290 | 16,500 | 15,000 | 15,500 | 198,500 | 7,750 |
| 2000-01-05 | 15,950 | 16,480 | 15,950 | 16,090 | 260,100 | 8,045 |
| 2000-01-04 | 18,450 | 18,640 | 17,800 | 17,950 | 148,600 | 8,975 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株