7476 アズワン(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 | 1,760 | 1,790 | 1,760 | 1,790 | 9,900 | 308.20 |
| 2000-12-28 | 1,742 | 1,780 | 1,740 | 1,750 | 13,800 | 301.31 |
| 2000-12-27 | 1,690 | 1,760 | 1,680 | 1,742 | 20,200 | 299.93 |
| 2000-12-26 | 1,600 | 1,700 | 1,600 | 1,700 | 9,500 | 292.70 |
| 2000-12-25 | 1,600 | 1,700 | 1,600 | 1,690 | 5,100 | 290.98 |
| 2000-12-22 | 1,550 | 1,570 | 1,550 | 1,570 | 17,500 | 270.32 |
| 2000-12-21 | 1,590 | 1,630 | 1,590 | 1,600 | 10,000 | 275.48 |
| 2000-12-20 | 1,687 | 1,687 | 1,650 | 1,650 | 18,300 | 284.09 |
| 2000-12-19 | 1,680 | 1,690 | 1,670 | 1,690 | 45,400 | 290.98 |
| 2000-12-18 | 1,680 | 1,680 | 1,680 | 1,680 | 10,800 | 289.26 |
| 2000-12-15 | 1,680 | 1,680 | 1,680 | 1,680 | 7,700 | 289.26 |
| 2000-12-14 | 1,679 | 1,685 | 1,670 | 1,680 | 19,300 | 289.26 |
| 2000-12-13 | 1,670 | 1,680 | 1,665 | 1,680 | 19,900 | 289.26 |
| 2000-12-12 | 1,710 | 1,710 | 1,650 | 1,700 | 3,400 | 292.70 |
| 2000-12-11 | 1,681 | 1,710 | 1,681 | 1,700 | 16,400 | 292.70 |
| 2000-12-08 | 1,669 | 1,680 | 1,660 | 1,680 | 16,100 | 289.26 |
| 2000-12-07 | 1,645 | 1,680 | 1,645 | 1,680 | 1,600 | 289.26 |
| 2000-12-06 | 1,644 | 1,650 | 1,640 | 1,640 | 9,100 | 282.37 |
| 2000-12-05 | 1,630 | 1,644 | 1,628 | 1,643 | 4,500 | 282.89 |
| 2000-12-04 | 1,622 | 1,635 | 1,622 | 1,623 | 5,700 | 279.44 |
| 2000-12-01 | 1,600 | 1,622 | 1,570 | 1,622 | 6,800 | 279.27 |
| 2000-11-30 | 1,550 | 1,600 | 1,550 | 1,590 | 3,000 | 273.76 |
| 2000-11-29 | 1,550 | 1,550 | 1,540 | 1,550 | 1,800 | 266.87 |
| 2000-11-28 | 1,531 | 1,550 | 1,531 | 1,550 | 3,200 | 266.87 |
| 2000-11-27 | 1,540 | 1,540 | 1,523 | 1,523 | 2,500 | 262.23 |
| 2000-11-24 | 1,560 | 1,560 | 1,520 | 1,523 | 22,600 | 262.23 |
| 2000-11-22 | 1,540 | 1,560 | 1,540 | 1,560 | 8,500 | 268.60 |
| 2000-11-21 | 1,570 | 1,570 | 1,501 | 1,530 | 2,900 | 263.43 |
| 2000-11-20 | 1,571 | 1,571 | 1,550 | 1,570 | 4,900 | 270.32 |
| 2000-11-17 | 1,595 | 1,595 | 1,565 | 1,570 | 9,000 | 270.32 |
| 2000-11-16 | 1,570 | 1,570 | 1,555 | 1,565 | 6,200 | 269.46 |
| 2000-11-15 | 1,521 | 1,570 | 1,521 | 1,570 | 6,300 | 270.32 |
| 2000-11-14 | 1,520 | 1,520 | 1,520 | 1,520 | 7,200 | 261.71 |
| 2000-11-13 | 1,550 | 1,550 | 1,515 | 1,515 | 1,900 | 260.85 |
| 2000-11-10 | 1,520 | 1,560 | 1,520 | 1,550 | 6,200 | 266.87 |
| 2000-11-09 | 1,525 | 1,600 | 1,520 | 1,520 | 10,400 | 261.71 |
| 2000-11-08 | 1,520 | 1,550 | 1,520 | 1,525 | 4,600 | 262.57 |
| 2000-11-07 | 1,570 | 1,570 | 1,534 | 1,534 | 5,200 | 264.12 |
| 2000-11-06 | 1,610 | 1,610 | 1,570 | 1,570 | 3,900 | 270.32 |
| 2000-11-02 | 1,600 | 1,600 | 1,550 | 1,570 | 2,100 | 270.32 |
| 2000-11-01 | 1,570 | 1,580 | 1,521 | 1,580 | 12,000 | 272.04 |
| 2000-10-31 | 1,570 | 1,590 | 1,550 | 1,570 | 7,000 | 270.32 |
| 2000-10-30 | 1,610 | 1,610 | 1,580 | 1,600 | 2,800 | 275.48 |
| 2000-10-27 | 1,630 | 1,630 | 1,550 | 1,550 | 5,200 | 266.87 |
| 2000-10-26 | 1,533 | 1,600 | 1,533 | 1,600 | 6,400 | 275.48 |
| 2000-10-25 | 1,600 | 1,605 | 1,530 | 1,590 | 5,000 | 273.76 |
| 2000-10-24 | 1,540 | 1,640 | 1,515 | 1,600 | 15,400 | 275.48 |
| 2000-10-23 | 1,550 | 1,550 | 1,470 | 1,480 | 23,600 | 254.82 |
| 2000-10-20 | 1,560 | 1,590 | 1,560 | 1,580 | 5,100 | 272.04 |
| 2000-10-19 | 1,640 | 1,640 | 1,550 | 1,550 | 3,500 | 266.87 |
| 2000-10-18 | 1,570 | 1,570 | 1,550 | 1,550 | 7,200 | 266.87 |
| 2000-10-17 | 1,635 | 1,635 | 1,600 | 1,600 | 14,200 | 275.48 |
| 2000-10-16 | 1,680 | 1,700 | 1,635 | 1,635 | 7,500 | 281.51 |
| 2000-10-13 | 1,660 | 1,660 | 1,630 | 1,630 | 8,100 | 280.65 |
| 2000-10-12 | 1,671 | 1,800 | 1,671 | 1,750 | 34,700 | 301.31 |
| 2000-10-11 | 1,625 | 1,760 | 1,625 | 1,760 | 24,100 | 303.03 |
| 2000-10-10 | 1,655 | 1,685 | 1,655 | 1,655 | 4,300 | 284.95 |
| 2000-10-06 | 1,730 | 1,730 | 1,700 | 1,700 | 2,700 | 292.70 |
| 2000-10-05 | 1,670 | 1,700 | 1,670 | 1,700 | 1,300 | 292.70 |
| 2000-10-04 | 1,700 | 1,760 | 1,690 | 1,690 | 13,100 | 290.98 |
| 2000-10-03 | 1,646 | 1,730 | 1,646 | 1,730 | 6,200 | 297.87 |
| 2000-10-02 | 1,641 | 1,700 | 1,641 | 1,643 | 5,300 | 282.89 |
| 2000-09-29 | 1,760 | 1,760 | 1,760 | 1,760 | 6,400 | 303.03 |
| 2000-09-28 | 1,750 | 1,760 | 1,750 | 1,760 | 10,900 | 303.03 |
| 2000-09-27 | 1,720 | 1,750 | 1,710 | 1,750 | 18,200 | 301.31 |
| 2000-09-26 | 1,670 | 1,750 | 1,670 | 1,710 | 14,200 | 294.42 |
| 2000-09-25 | 1,671 | 1,700 | 1,669 | 1,669 | 4,300 | 287.36 |
| 2000-09-22 | 1,670 | 1,670 | 1,611 | 1,611 | 6,300 | 277.38 |
| 2000-09-21 | 1,665 | 1,670 | 1,650 | 1,650 | 1,700 | 284.09 |
| 2000-09-20 | 1,650 | 1,666 | 1,650 | 1,665 | 20,900 | 286.67 |
| 2000-09-19 | 1,724 | 1,725 | 1,650 | 1,650 | 8,100 | 284.09 |
| 2000-09-18 | 1,730 | 1,750 | 1,730 | 1,740 | 7,200 | 299.59 |
| 2000-09-14 | 1,721 | 1,750 | 1,721 | 1,730 | 8,000 | 297.87 |
| 2000-09-13 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 | 296.14 |
| 2000-09-12 | 1,660 | 1,700 | 1,655 | 1,700 | 2,900 | 292.70 |
| 2000-09-11 | 1,670 | 1,699 | 1,655 | 1,655 | 7,600 | 284.95 |
| 2000-09-08 | 1,661 | 1,678 | 1,660 | 1,660 | 3,300 | 285.81 |
| 2000-09-07 | 1,672 | 1,678 | 1,651 | 1,651 | 22,800 | 284.26 |
| 2000-09-06 | 1,650 | 1,650 | 1,600 | 1,650 | 15,100 | 284.09 |
| 2000-09-05 | 1,620 | 1,625 | 1,607 | 1,620 | 12,400 | 278.93 |
| 2000-09-04 | 1,610 | 1,640 | 1,610 | 1,610 | 5,000 | 277.20 |
| 2000-09-01 | 1,602 | 1,630 | 1,601 | 1,601 | 31,000 | 275.65 |
| 2000-08-31 | 1,680 | 1,680 | 1,660 | 1,660 | 2,900 | 285.81 |
| 2000-08-30 | 1,700 | 1,710 | 1,660 | 1,680 | 8,700 | 289.26 |
| 2000-08-29 | 1,600 | 1,696 | 1,600 | 1,696 | 7,500 | 292.01 |
| 2000-08-28 | 1,660 | 1,660 | 1,600 | 1,600 | 3,700 | 275.48 |
| 2000-08-25 | 1,630 | 1,698 | 1,630 | 1,698 | 15,300 | 292.36 |
| 2000-08-24 | 1,591 | 1,600 | 1,580 | 1,580 | 1,100 | 272.04 |
| 2000-08-23 | 1,610 | 1,610 | 1,590 | 1,590 | 3,500 | 273.76 |
| 2000-08-22 | 1,640 | 1,640 | 1,600 | 1,605 | 5,600 | 276.34 |
| 2000-08-21 | 1,650 | 1,650 | 1,600 | 1,610 | 6,500 | 277.20 |
| 2000-08-18 | 1,690 | 1,690 | 1,620 | 1,620 | 3,300 | 278.93 |
| 2000-08-17 | 1,599 | 1,640 | 1,599 | 1,600 | 6,400 | 275.48 |
| 2000-08-16 | 1,520 | 1,580 | 1,500 | 1,580 | 7,200 | 272.04 |
| 2000-08-15 | 1,579 | 1,579 | 1,520 | 1,520 | 8,000 | 261.71 |
| 2000-08-14 | 1,522 | 1,530 | 1,520 | 1,520 | 7,800 | 261.71 |
| 2000-08-11 | 1,551 | 1,560 | 1,500 | 1,500 | 11,700 | 258.26 |
| 2000-08-10 | 1,600 | 1,600 | 1,550 | 1,550 | 1,500 | 266.87 |
| 2000-08-09 | 1,600 | 1,600 | 1,519 | 1,549 | 6,900 | 266.70 |
| 2000-08-08 | 1,521 | 1,550 | 1,500 | 1,530 | 12,900 | 263.43 |
| 2000-08-07 | 1,579 | 1,579 | 1,500 | 1,500 | 10,300 | 258.26 |
| 2000-08-04 | 1,580 | 1,590 | 1,542 | 1,590 | 38,600 | 273.76 |
| 2000-08-03 | 1,600 | 1,600 | 1,561 | 1,579 | 8,500 | 271.87 |
| 2000-08-02 | 1,620 | 1,630 | 1,580 | 1,580 | 10,700 | 272.04 |
| 2000-08-01 | 1,570 | 1,620 | 1,570 | 1,610 | 5,100 | 277.20 |
| 2000-07-31 | 1,600 | 1,600 | 1,540 | 1,600 | 7,000 | 275.48 |
| 2000-07-28 | 1,660 | 1,680 | 1,650 | 1,650 | 21,000 | 284.09 |
| 2000-07-27 | 1,670 | 1,685 | 1,670 | 1,680 | 7,500 | 289.26 |
| 2000-07-26 | 1,740 | 1,770 | 1,690 | 1,695 | 21,500 | 291.84 |
| 2000-07-25 | 1,780 | 1,780 | 1,710 | 1,730 | 16,000 | 297.87 |
| 2000-07-24 | 1,705 | 1,750 | 1,701 | 1,750 | 3,500 | 301.31 |
| 2000-07-21 | 1,723 | 1,900 | 1,723 | 1,900 | 9,000 | 327.14 |
| 2000-07-19 | 1,770 | 1,770 | 1,720 | 1,720 | 7,000 | 296.14 |
| 2000-07-18 | 1,901 | 1,901 | 1,800 | 1,800 | 10,500 | 309.92 |
| 2000-07-17 | 1,919 | 1,919 | 1,899 | 1,899 | 1,500 | 326.96 |
| 2000-07-14 | 1,950 | 1,950 | 1,915 | 1,920 | 5,000 | 330.58 |
| 2000-07-13 | 1,960 | 1,960 | 1,920 | 1,920 | 4,500 | 330.58 |
| 2000-07-12 | 1,960 | 1,960 | 1,940 | 1,960 | 12,000 | 337.47 |
| 2000-07-11 | 1,970 | 1,980 | 1,950 | 1,960 | 11,000 | 337.47 |
| 2000-07-10 | 1,940 | 1,970 | 1,940 | 1,970 | 15,000 | 339.19 |
| 2000-07-07 | 1,830 | 1,915 | 1,830 | 1,915 | 5,000 | 329.72 |
| 2000-07-06 | 1,850 | 1,860 | 1,820 | 1,860 | 2,500 | 320.25 |
| 2000-07-05 | 1,906 | 1,920 | 1,850 | 1,850 | 5,000 | 318.53 |
| 2000-07-04 | 1,960 | 1,960 | 1,905 | 1,920 | 24,000 | 330.58 |
| 2000-07-03 | 1,850 | 1,900 | 1,838 | 1,900 | 13,500 | 327.14 |
| 2000-06-30 | 1,790 | 1,830 | 1,780 | 1,820 | 27,500 | 313.36 |
| 2000-06-29 | 1,790 | 1,790 | 1,780 | 1,780 | 4,500 | 306.47 |
| 2000-06-27 | 1,720 | 1,790 | 1,720 | 1,790 | 3,500 | 308.20 |
| 2000-06-26 | 1,790 | 1,790 | 1,720 | 1,720 | 3,500 | 296.14 |
| 2000-06-23 | 1,800 | 1,800 | 1,780 | 1,790 | 14,000 | 308.20 |
| 2000-06-22 | 1,800 | 1,800 | 1,780 | 1,800 | 5,500 | 309.92 |
| 2000-06-21 | 1,790 | 1,790 | 1,750 | 1,780 | 9,500 | 306.47 |
| 2000-06-20 | 1,799 | 1,799 | 1,744 | 1,799 | 16,000 | 309.75 |
| 2000-06-19 | 1,800 | 1,800 | 1,795 | 1,800 | 7,500 | 309.92 |
| 2000-06-16 | 1,745 | 1,795 | 1,745 | 1,795 | 7,000 | 309.06 |
| 2000-06-15 | 1,770 | 1,770 | 1,739 | 1,739 | 2,000 | 299.42 |
| 2000-06-14 | 1,750 | 1,800 | 1,740 | 1,800 | 12,500 | 309.92 |
| 2000-06-13 | 1,720 | 1,750 | 1,720 | 1,750 | 6,000 | 301.31 |
| 2000-06-12 | 1,706 | 1,706 | 1,661 | 1,700 | 7,500 | 292.70 |
| 2000-06-09 | 1,665 | 1,690 | 1,650 | 1,690 | 15,000 | 290.98 |
| 2000-06-08 | 1,670 | 1,700 | 1,650 | 1,650 | 18,500 | 284.09 |
| 2000-06-07 | 1,650 | 1,670 | 1,650 | 1,670 | 7,500 | 287.53 |
| 2000-06-06 | 1,700 | 1,730 | 1,700 | 1,700 | 3,500 | 292.70 |
| 2000-06-05 | 1,715 | 1,715 | 1,700 | 1,700 | 6,500 | 292.70 |
| 2000-06-02 | 1,685 | 1,715 | 1,650 | 1,715 | 6,000 | 295.28 |
| 2000-06-01 | 1,770 | 1,795 | 1,711 | 1,715 | 13,000 | 295.28 |
| 2000-05-31 | 1,720 | 1,780 | 1,720 | 1,780 | 20,000 | 306.47 |
| 2000-05-30 | 1,700 | 1,740 | 1,700 | 1,740 | 6,500 | 299.59 |
| 2000-05-29 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 292.70 |
| 2000-05-26 | 1,690 | 1,690 | 1,630 | 1,630 | 6,000 | 280.65 |
| 2000-05-25 | 1,630 | 1,650 | 1,630 | 1,630 | 13,000 | 280.65 |
| 2000-05-24 | 1,700 | 1,700 | 1,620 | 1,620 | 16,500 | 278.93 |
| 2000-05-23 | 1,750 | 1,760 | 1,670 | 1,670 | 13,500 | 287.53 |
| 2000-05-22 | 1,670 | 1,690 | 1,660 | 1,690 | 11,500 | 290.98 |
| 2000-05-19 | 1,779 | 1,850 | 1,730 | 1,730 | 21,500 | 297.87 |
| 2000-05-18 | 1,960 | 1,960 | 1,850 | 1,899 | 116,000 | 326.96 |
| 2000-05-16 | 1,470 | 1,500 | 1,470 | 1,470 | 16,000 | 253.10 |
| 2000-05-15 | 1,531 | 1,531 | 1,470 | 1,470 | 5,000 | 253.10 |
| 2000-05-12 | 1,566 | 1,566 | 1,452 | 1,492 | 3,500 | 256.89 |
| 2000-05-11 | 1,430 | 1,450 | 1,420 | 1,426 | 6,500 | 245.52 |
| 2000-05-10 | 1,430 | 1,450 | 1,430 | 1,450 | 6,500 | 249.66 |
| 2000-05-09 | 1,430 | 1,450 | 1,430 | 1,431 | 4,000 | 246.38 |
| 2000-05-08 | 1,450 | 1,450 | 1,430 | 1,430 | 2,500 | 246.21 |
| 2000-05-02 | 1,420 | 1,450 | 1,420 | 1,450 | 12,000 | 249.66 |
| 2000-05-01 | 1,420 | 1,450 | 1,420 | 1,420 | 7,500 | 244.49 |
| 2000-04-28 | 1,420 | 1,420 | 1,420 | 1,420 | 4,500 | 244.49 |
| 2000-04-27 | 1,500 | 1,500 | 1,450 | 1,450 | 6,500 | 249.66 |
| 2000-04-26 | 1,490 | 1,490 | 1,450 | 1,490 | 5,500 | 256.54 |
| 2000-04-25 | 1,500 | 1,500 | 1,470 | 1,490 | 14,500 | 256.54 |
| 2000-04-24 | 1,501 | 1,501 | 1,500 | 1,500 | 1,000 | 258.26 |
| 2000-04-21 | 1,420 | 1,451 | 1,420 | 1,445 | 3,500 | 248.80 |
| 2000-04-20 | 1,410 | 1,410 | 1,400 | 1,405 | 55,500 | 241.91 |
| 2000-04-19 | 1,402 | 1,405 | 1,402 | 1,402 | 9,000 | 241.39 |
| 2000-04-18 | 1,510 | 1,510 | 1,400 | 1,400 | 19,500 | 241.05 |
| 2000-04-17 | 1,450 | 1,450 | 1,305 | 1,370 | 10,500 | 235.88 |
| 2000-04-14 | 1,551 | 1,551 | 1,520 | 1,520 | 6,000 | 261.71 |
| 2000-04-13 | 1,551 | 1,551 | 1,551 | 1,551 | 500 | 267.05 |
| 2000-04-12 | 1,569 | 1,570 | 1,550 | 1,560 | 8,000 | 268.60 |
| 2000-04-11 | 1,580 | 1,580 | 1,530 | 1,580 | 6,500 | 272.04 |
| 2000-04-10 | 1,570 | 1,590 | 1,570 | 1,580 | 3,000 | 272.04 |
| 2000-04-07 | 1,570 | 1,600 | 1,569 | 1,600 | 10,000 | 275.48 |
| 2000-04-06 | 1,570 | 1,600 | 1,560 | 1,570 | 7,000 | 270.32 |
| 2000-04-05 | 1,640 | 1,640 | 1,570 | 1,570 | 9,000 | 270.32 |
| 2000-04-04 | 1,650 | 1,650 | 1,630 | 1,640 | 7,000 | 282.37 |
| 2000-04-03 | 1,720 | 1,720 | 1,650 | 1,650 | 7,500 | 284.09 |
| 2000-03-31 | 1,720 | 1,720 | 1,710 | 1,710 | 5,500 | 294.42 |
| 2000-03-30 | 1,698 | 1,730 | 1,670 | 1,720 | 17,500 | 296.14 |
| 2000-03-29 | 1,800 | 1,824 | 1,650 | 1,700 | 7,000 | 292.70 |
| 2000-03-28 | 1,830 | 1,830 | 1,822 | 1,830 | 21,000 | 315.08 |
| 2000-03-27 | 1,750 | 1,880 | 1,750 | 1,830 | 12,000 | 286.44 |
| 2000-03-24 | 1,750 | 1,750 | 1,720 | 1,750 | 8,500 | 273.92 |
| 2000-03-23 | 1,701 | 1,729 | 1,701 | 1,720 | 6,500 | 269.22 |
| 2000-03-22 | 1,710 | 1,740 | 1,700 | 1,700 | 16,500 | 266.09 |
| 2000-03-21 | 1,701 | 1,720 | 1,700 | 1,705 | 16,000 | 266.87 |
| 2000-03-17 | 1,700 | 1,700 | 1,680 | 1,680 | 13,500 | 262.96 |
| 2000-03-16 | 1,700 | 1,700 | 1,660 | 1,660 | 4,500 | 259.83 |
| 2000-03-15 | 1,700 | 1,750 | 1,700 | 1,700 | 10,000 | 266.09 |
| 2000-03-14 | 1,700 | 1,720 | 1,700 | 1,700 | 14,000 | 266.09 |
| 2000-03-13 | 1,740 | 1,740 | 1,700 | 1,701 | 11,000 | 266.25 |
| 2000-03-10 | 1,700 | 1,720 | 1,700 | 1,720 | 7,000 | 269.22 |
| 2000-03-09 | 1,701 | 1,800 | 1,700 | 1,720 | 8,500 | 269.22 |
| 2000-03-08 | 1,700 | 1,700 | 1,690 | 1,700 | 10,000 | 266.09 |
| 2000-03-07 | 1,710 | 1,715 | 1,690 | 1,704 | 26,000 | 266.72 |
| 2000-03-06 | 1,791 | 1,800 | 1,750 | 1,750 | 10,500 | 273.92 |
| 2000-03-03 | 1,779 | 1,779 | 1,750 | 1,770 | 13,000 | 277.05 |
| 2000-03-02 | 1,780 | 1,780 | 1,770 | 1,780 | 6,500 | 278.61 |
| 2000-03-01 | 1,820 | 1,820 | 1,780 | 1,780 | 10,500 | 278.61 |
| 2000-02-29 | 1,800 | 1,821 | 1,780 | 1,780 | 24,000 | 278.61 |
| 2000-02-28 | 1,780 | 1,820 | 1,770 | 1,785 | 16,500 | 279.40 |
| 2000-02-25 | 1,720 | 1,751 | 1,700 | 1,750 | 42,500 | 273.92 |
| 2000-02-24 | 1,750 | 1,770 | 1,660 | 1,660 | 44,000 | 259.83 |
| 2000-02-23 | 1,799 | 1,800 | 1,740 | 1,770 | 14,500 | 277.05 |
| 2000-02-22 | 1,899 | 1,899 | 1,800 | 1,800 | 7,500 | 281.74 |
| 2000-02-21 | 1,895 | 1,955 | 1,895 | 1,900 | 11,500 | 297.40 |
| 2000-02-18 | 1,897 | 1,897 | 1,850 | 1,895 | 22,500 | 296.61 |
| 2000-02-17 | 1,710 | 1,750 | 1,700 | 1,700 | 16,500 | 266.09 |
| 2000-02-16 | 1,750 | 1,750 | 1,720 | 1,750 | 12,500 | 273.92 |
| 2000-02-15 | 1,800 | 1,800 | 1,750 | 1,750 | 28,500 | 273.92 |
| 2000-02-14 | 1,870 | 1,870 | 1,780 | 1,800 | 28,000 | 281.74 |
| 2000-02-10 | 1,900 | 1,910 | 1,871 | 1,880 | 72,500 | 294.27 |
| 2000-02-09 | 1,930 | 1,960 | 1,901 | 1,901 | 8,000 | 297.55 |
| 2000-02-08 | 1,921 | 1,921 | 1,900 | 1,900 | 11,000 | 297.40 |
| 2000-02-07 | 1,950 | 1,950 | 1,900 | 1,900 | 29,500 | 297.40 |
| 2000-02-04 | 2,045 | 2,045 | 1,950 | 1,950 | 9,000 | 305.22 |
| 2000-02-03 | 2,010 | 2,040 | 1,940 | 1,940 | 22,000 | 303.66 |
| 2000-02-02 | 2,000 | 2,050 | 2,000 | 2,040 | 11,500 | 319.31 |
| 2000-02-01 | 2,000 | 2,090 | 2,000 | 2,000 | 19,500 | 313.05 |
| 2000-01-31 | 2,000 | 2,040 | 2,000 | 2,000 | 9,000 | 313.05 |
| 2000-01-28 | 1,981 | 2,090 | 1,980 | 2,000 | 21,000 | 313.05 |
| 2000-01-27 | 1,860 | 1,950 | 1,860 | 1,950 | 8,500 | 305.22 |
| 2000-01-26 | 1,875 | 1,875 | 1,820 | 1,850 | 32,500 | 289.57 |
| 2000-01-25 | 1,899 | 1,899 | 1,840 | 1,875 | 16,000 | 293.48 |
| 2000-01-24 | 1,950 | 1,950 | 1,850 | 1,900 | 16,500 | 297.40 |
| 2000-01-21 | 1,981 | 2,000 | 1,950 | 1,970 | 32,500 | 308.35 |
| 2000-01-20 | 2,050 | 2,050 | 1,970 | 1,980 | 24,500 | 309.92 |
| 2000-01-19 | 2,050 | 2,055 | 2,040 | 2,050 | 8,000 | 320.87 |
| 2000-01-18 | 2,100 | 2,100 | 2,050 | 2,055 | 8,500 | 321.66 |
| 2000-01-17 | 2,120 | 2,195 | 2,050 | 2,050 | 4,500 | 320.87 |
| 2000-01-14 | 2,145 | 2,145 | 2,050 | 2,120 | 25,500 | 331.83 |
| 2000-01-13 | 2,070 | 2,120 | 2,010 | 2,120 | 14,000 | 331.83 |
| 2000-01-12 | 2,100 | 2,110 | 2,060 | 2,070 | 21,500 | 324.01 |
| 2000-01-11 | 2,250 | 2,260 | 2,190 | 2,230 | 10,500 | 349.05 |
| 2000-01-07 | 2,170 | 2,220 | 2,105 | 2,220 | 9,000 | 347.48 |
| 2000-01-06 | 2,170 | 2,190 | 2,140 | 2,150 | 11,500 | 336.53 |
| 2000-01-05 | 2,050 | 2,150 | 2,050 | 2,150 | 10,000 | 336.53 |
| 2000-01-04 | 2,245 | 2,245 | 2,220 | 2,245 | 8,000 | 351.40 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
