4684 (株)オービック 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 | 24,190 | 24,200 | 23,000 | 23,590 | 8,500 | 2,359 |
| 2000-12-28 | 25,380 | 25,380 | 23,000 | 23,700 | 9,600 | 2,370 |
| 2000-12-27 | 25,460 | 25,810 | 25,390 | 25,390 | 3,500 | 2,539 |
| 2000-12-26 | 26,800 | 27,200 | 26,500 | 26,660 | 24,900 | 2,666 |
| 2000-12-25 | 24,000 | 26,270 | 24,000 | 26,200 | 28,900 | 2,620 |
| 2000-12-22 | 24,370 | 24,500 | 23,680 | 23,940 | 12,400 | 2,394 |
| 2000-12-21 | 24,000 | 24,800 | 24,000 | 24,670 | 28,600 | 2,467 |
| 2000-12-20 | 28,400 | 28,400 | 27,000 | 27,000 | 11,000 | 2,700 |
| 2000-12-19 | 32,900 | 32,900 | 30,000 | 30,000 | 7,300 | 3,000 |
| 2000-12-18 | 32,650 | 33,000 | 31,300 | 33,000 | 7,100 | 3,300 |
| 2000-12-15 | 31,500 | 33,850 | 31,500 | 33,850 | 9,500 | 3,385 |
| 2000-12-14 | 31,700 | 33,950 | 30,700 | 33,900 | 16,600 | 3,390 |
| 2000-12-13 | 34,350 | 34,850 | 33,650 | 34,500 | 28,400 | 3,450 |
| 2000-12-12 | 35,450 | 35,650 | 35,300 | 35,650 | 22,700 | 3,565 |
| 2000-12-11 | 35,450 | 35,450 | 35,200 | 35,450 | 7,000 | 3,545 |
| 2000-12-08 | 35,550 | 36,000 | 35,300 | 35,600 | 9,700 | 3,560 |
| 2000-12-07 | 35,900 | 36,150 | 35,500 | 35,950 | 14,000 | 3,595 |
| 2000-12-06 | 35,700 | 36,400 | 35,700 | 35,900 | 12,600 | 3,590 |
| 2000-12-05 | 35,700 | 35,700 | 35,300 | 35,300 | 1,700 | 3,530 |
| 2000-12-04 | 35,800 | 36,650 | 35,700 | 35,700 | 4,100 | 3,570 |
| 2000-12-01 | 36,550 | 36,700 | 35,500 | 36,600 | 11,000 | 3,660 |
| 2000-11-30 | 34,950 | 36,600 | 34,700 | 36,600 | 10,500 | 3,660 |
| 2000-11-29 | 36,800 | 36,800 | 36,100 | 36,550 | 6,800 | 3,655 |
| 2000-11-28 | 36,650 | 36,750 | 36,600 | 36,750 | 15,000 | 3,675 |
| 2000-11-27 | 37,900 | 38,000 | 36,700 | 36,700 | 8,300 | 3,670 |
| 2000-11-24 | 35,500 | 35,800 | 35,000 | 35,100 | 7,200 | 3,510 |
| 2000-11-22 | 38,750 | 39,000 | 35,600 | 36,250 | 10,500 | 3,625 |
| 2000-11-21 | 38,500 | 38,500 | 37,000 | 37,550 | 26,600 | 3,755 |
| 2000-11-20 | 38,000 | 38,000 | 37,600 | 37,700 | 6,500 | 3,770 |
| 2000-11-17 | 36,350 | 36,550 | 36,000 | 36,000 | 8,800 | 3,600 |
| 2000-11-16 | 37,050 | 37,050 | 35,550 | 35,950 | 6,000 | 3,595 |
| 2000-11-15 | 36,400 | 37,750 | 36,400 | 37,050 | 6,700 | 3,705 |
| 2000-11-14 | 35,350 | 36,000 | 35,350 | 36,000 | 8,600 | 3,600 |
| 2000-11-13 | 34,700 | 36,750 | 34,700 | 36,550 | 10,700 | 3,655 |
| 2000-11-10 | 40,000 | 40,000 | 38,600 | 38,700 | 6,700 | 3,870 |
| 2000-11-09 | 40,000 | 41,000 | 39,900 | 40,900 | 27,200 | 4,090 |
| 2000-11-08 | 38,400 | 40,100 | 38,400 | 40,000 | 20,300 | 4,000 |
| 2000-11-07 | 38,500 | 40,000 | 38,500 | 40,000 | 17,300 | 4,000 |
| 2000-11-06 | 37,500 | 39,500 | 37,100 | 38,900 | 16,100 | 3,890 |
| 2000-11-02 | 38,000 | 38,050 | 36,650 | 37,400 | 15,500 | 3,740 |
| 2000-11-01 | 36,500 | 38,600 | 36,100 | 38,600 | 15,500 | 3,860 |
| 2000-10-31 | 36,550 | 36,550 | 34,500 | 36,500 | 19,700 | 3,650 |
| 2000-10-30 | 37,850 | 37,850 | 37,350 | 37,350 | 7,400 | 3,735 |
| 2000-10-27 | 35,650 | 36,450 | 35,650 | 36,250 | 8,200 | 3,625 |
| 2000-10-26 | 35,500 | 35,500 | 35,050 | 35,300 | 4,000 | 3,530 |
| 2000-10-25 | 38,000 | 38,000 | 36,500 | 36,500 | 3,100 | 3,650 |
| 2000-10-24 | 37,400 | 38,000 | 37,400 | 37,900 | 4,000 | 3,790 |
| 2000-10-23 | 36,100 | 38,400 | 36,100 | 37,400 | 8,600 | 3,740 |
| 2000-10-20 | 40,000 | 40,200 | 38,500 | 38,900 | 16,100 | 3,890 |
| 2000-10-19 | 41,200 | 41,200 | 39,050 | 40,000 | 6,100 | 4,000 |
| 2000-10-18 | 42,000 | 42,100 | 41,750 | 42,000 | 13,100 | 4,200 |
| 2000-10-17 | 45,400 | 45,400 | 40,900 | 43,500 | 40,300 | 4,350 |
| 2000-10-16 | 42,150 | 42,150 | 40,900 | 41,900 | 6,900 | 4,190 |
| 2000-10-13 | 38,800 | 40,500 | 38,100 | 40,150 | 22,000 | 4,015 |
| 2000-10-12 | 40,000 | 41,200 | 40,000 | 40,000 | 5,500 | 4,000 |
| 2000-10-11 | 40,900 | 40,900 | 40,000 | 40,050 | 7,900 | 4,005 |
| 2000-10-10 | 40,200 | 41,000 | 40,000 | 40,950 | 12,400 | 4,095 |
| 2000-10-06 | 40,000 | 40,000 | 39,000 | 39,800 | 11,000 | 3,980 |
| 2000-10-05 | 39,650 | 40,000 | 39,250 | 39,650 | 22,900 | 3,965 |
| 2000-10-04 | 38,300 | 39,800 | 38,300 | 39,250 | 11,700 | 3,925 |
| 2000-10-03 | 40,200 | 40,600 | 40,200 | 40,300 | 32,000 | 4,030 |
| 2000-10-02 | 38,900 | 40,300 | 38,900 | 40,150 | 36,500 | 4,015 |
| 2000-09-29 | 38,100 | 38,500 | 38,100 | 38,500 | 15,200 | 3,850 |
| 2000-09-28 | 34,100 | 35,200 | 33,500 | 34,500 | 26,400 | 3,450 |
| 2000-09-27 | 35,300 | 35,650 | 35,300 | 35,300 | 24,000 | 3,530 |
| 2000-09-26 | 40,050 | 40,100 | 38,600 | 39,300 | 14,600 | 3,930 |
| 2000-09-25 | 39,750 | 40,700 | 39,750 | 39,850 | 14,500 | 3,985 |
| 2000-09-22 | 41,300 | 41,300 | 39,000 | 40,050 | 13,800 | 4,005 |
| 2000-09-21 | 40,900 | 41,700 | 40,450 | 41,400 | 30,700 | 4,140 |
| 2000-09-20 | 39,150 | 40,200 | 38,750 | 40,100 | 11,100 | 4,010 |
| 2000-09-19 | 38,500 | 39,000 | 36,100 | 38,350 | 37,100 | 3,835 |
| 2000-09-18 | 39,500 | 40,000 | 38,500 | 38,500 | 29,900 | 3,850 |
| 2000-09-14 | 44,600 | 44,600 | 42,500 | 42,500 | 19,600 | 4,250 |
| 2000-09-13 | 43,050 | 44,800 | 42,800 | 44,200 | 24,100 | 4,420 |
| 2000-09-12 | 41,300 | 42,750 | 41,300 | 42,750 | 27,900 | 4,275 |
| 2000-09-11 | 43,400 | 43,850 | 41,200 | 41,200 | 18,700 | 4,120 |
| 2000-09-08 | 44,900 | 45,000 | 43,500 | 44,200 | 29,900 | 4,420 |
| 2000-09-07 | 45,800 | 46,300 | 45,250 | 45,700 | 18,100 | 4,570 |
| 2000-09-06 | 46,000 | 46,200 | 45,900 | 46,000 | 27,100 | 4,600 |
| 2000-09-05 | 48,300 | 48,300 | 46,550 | 47,000 | 4,400 | 4,700 |
| 2000-09-04 | 47,500 | 49,000 | 47,000 | 48,300 | 13,200 | 4,830 |
| 2000-09-01 | 48,250 | 48,250 | 47,300 | 47,500 | 16,500 | 4,750 |
| 2000-08-31 | 46,100 | 47,850 | 45,950 | 47,150 | 18,800 | 4,715 |
| 2000-08-30 | 47,450 | 47,850 | 46,800 | 46,900 | 9,100 | 4,690 |
| 2000-08-29 | 50,300 | 50,300 | 49,050 | 49,050 | 7,200 | 4,905 |
| 2000-08-28 | 49,500 | 50,800 | 49,500 | 50,400 | 17,100 | 5,040 |
| 2000-08-25 | 50,000 | 51,400 | 49,700 | 51,400 | 17,900 | 5,140 |
| 2000-08-24 | 50,100 | 51,200 | 48,700 | 48,800 | 10,400 | 4,880 |
| 2000-08-23 | 51,400 | 51,500 | 50,600 | 50,600 | 6,300 | 5,060 |
| 2000-08-22 | 50,900 | 51,400 | 49,850 | 51,400 | 10,900 | 5,140 |
| 2000-08-21 | 51,500 | 51,500 | 50,000 | 50,900 | 2,400 | 5,090 |
| 2000-08-18 | 49,500 | 52,000 | 49,500 | 50,000 | 1,700 | 5,000 |
| 2000-08-17 | 48,500 | 52,200 | 47,400 | 52,000 | 15,100 | 5,200 |
| 2000-08-16 | 51,900 | 52,300 | 51,400 | 52,200 | 7,000 | 5,220 |
| 2000-08-15 | 52,000 | 53,000 | 52,000 | 53,000 | 12,000 | 5,300 |
| 2000-08-14 | 51,800 | 52,500 | 51,000 | 51,000 | 20,400 | 5,100 |
| 2000-08-11 | 48,800 | 52,000 | 48,600 | 51,900 | 16,400 | 5,190 |
| 2000-08-10 | 50,500 | 51,500 | 49,700 | 51,500 | 41,700 | 5,150 |
| 2000-08-09 | 47,200 | 50,000 | 46,500 | 50,000 | 21,400 | 5,000 |
| 2000-08-08 | 45,600 | 46,000 | 44,600 | 46,000 | 8,200 | 4,600 |
| 2000-08-07 | 43,050 | 44,800 | 42,700 | 44,400 | 16,500 | 4,440 |
| 2000-08-04 | 42,500 | 43,100 | 42,000 | 43,000 | 11,900 | 4,300 |
| 2000-08-03 | 43,550 | 43,550 | 42,100 | 42,450 | 4,300 | 4,245 |
| 2000-08-02 | 43,650 | 44,050 | 43,300 | 43,400 | 2,600 | 4,340 |
| 2000-08-01 | 43,050 | 44,000 | 43,050 | 43,500 | 14,200 | 4,350 |
| 2000-07-31 | 40,450 | 43,000 | 40,450 | 42,950 | 23,100 | 4,295 |
| 2000-07-28 | 44,000 | 44,450 | 42,650 | 44,450 | 7,300 | 4,445 |
| 2000-07-27 | 47,950 | 48,350 | 46,550 | 46,650 | 10,300 | 4,665 |
| 2000-07-26 | 47,750 | 49,000 | 47,750 | 47,950 | 5,500 | 4,795 |
| 2000-07-25 | 45,000 | 46,900 | 44,400 | 46,550 | 11,100 | 4,655 |
| 2000-07-24 | 44,000 | 45,400 | 44,000 | 45,000 | 11,100 | 4,500 |
| 2000-07-21 | 44,100 | 45,000 | 42,000 | 42,700 | 13,600 | 4,270 |
| 2000-07-19 | 44,150 | 44,350 | 44,150 | 44,150 | 11,500 | 4,415 |
| 2000-07-18 | 48,950 | 49,000 | 48,000 | 48,150 | 10,600 | 4,815 |
| 2000-07-17 | 50,500 | 50,500 | 49,300 | 49,500 | 11,900 | 4,950 |
| 2000-07-14 | 49,800 | 50,800 | 49,800 | 50,000 | 6,000 | 5,000 |
| 2000-07-13 | 48,400 | 49,800 | 48,300 | 49,000 | 14,900 | 4,900 |
| 2000-07-12 | 51,000 | 51,700 | 50,700 | 51,100 | 15,900 | 5,110 |
| 2000-07-11 | 50,000 | 50,900 | 50,000 | 50,700 | 7,200 | 5,070 |
| 2000-07-10 | 49,900 | 49,900 | 48,550 | 49,250 | 2,300 | 4,925 |
| 2000-07-07 | 46,950 | 48,300 | 46,950 | 48,000 | 7,200 | 4,800 |
| 2000-07-06 | 48,100 | 48,900 | 47,800 | 48,900 | 19,600 | 4,890 |
| 2000-07-05 | 47,300 | 48,000 | 46,800 | 47,800 | 23,300 | 4,780 |
| 2000-07-04 | 48,000 | 48,000 | 47,450 | 47,800 | 7,800 | 4,780 |
| 2000-07-03 | 46,500 | 47,950 | 46,500 | 47,000 | 4,300 | 4,700 |
| 2000-06-30 | 46,500 | 48,000 | 44,000 | 48,000 | 10,600 | 4,800 |
| 2000-06-29 | 46,000 | 46,000 | 45,400 | 45,700 | 15,800 | 4,570 |
| 2000-06-28 | 44,300 | 45,000 | 44,150 | 44,600 | 25,200 | 4,460 |
| 2000-06-27 | 43,300 | 43,900 | 43,300 | 43,900 | 5,800 | 4,390 |
| 2000-06-26 | 42,000 | 42,000 | 40,900 | 40,900 | 5,100 | 4,090 |
| 2000-06-23 | 42,100 | 42,100 | 41,000 | 41,100 | 5,500 | 4,110 |
| 2000-06-22 | 42,450 | 42,500 | 41,800 | 42,100 | 14,800 | 4,210 |
| 2000-06-21 | 44,000 | 44,000 | 40,000 | 40,000 | 20,400 | 4,000 |
| 2000-06-20 | 41,600 | 42,800 | 41,450 | 42,800 | 18,800 | 4,280 |
| 2000-06-19 | 41,500 | 41,950 | 41,000 | 41,000 | 5,400 | 4,100 |
| 2000-06-16 | 41,000 | 41,700 | 40,000 | 40,000 | 12,800 | 4,000 |
| 2000-06-15 | 42,300 | 43,300 | 40,000 | 40,700 | 31,900 | 4,070 |
| 2000-06-14 | 40,050 | 42,000 | 39,800 | 42,000 | 8,200 | 4,200 |
| 2000-06-13 | 40,750 | 40,800 | 39,000 | 39,000 | 11,100 | 3,900 |
| 2000-06-12 | 42,100 | 42,100 | 41,700 | 42,000 | 16,900 | 4,200 |
| 2000-06-09 | 42,500 | 42,550 | 42,350 | 42,350 | 14,800 | 4,235 |
| 2000-06-08 | 43,200 | 43,200 | 42,350 | 42,550 | 15,700 | 4,255 |
| 2000-06-07 | 44,500 | 44,800 | 43,800 | 44,100 | 34,100 | 4,410 |
| 2000-06-06 | 41,650 | 44,350 | 41,500 | 44,350 | 18,500 | 4,435 |
| 2000-06-05 | 41,050 | 41,350 | 40,900 | 41,350 | 25,300 | 4,135 |
| 2000-06-02 | 36,700 | 38,500 | 36,500 | 38,350 | 10,100 | 3,835 |
| 2000-06-01 | 37,100 | 37,400 | 36,800 | 36,800 | 20,000 | 3,680 |
| 2000-05-31 | 40,000 | 40,000 | 39,600 | 39,800 | 38,800 | 3,980 |
| 2000-05-30 | 40,900 | 40,900 | 38,200 | 38,200 | 13,800 | 3,820 |
| 2000-05-29 | 41,250 | 41,550 | 41,100 | 41,200 | 9,700 | 4,120 |
| 2000-05-26 | 39,000 | 39,850 | 39,000 | 39,750 | 51,700 | 3,975 |
| 2000-05-25 | 35,650 | 36,850 | 35,600 | 36,700 | 38,900 | 3,670 |
| 2000-05-24 | 31,000 | 34,400 | 30,550 | 33,850 | 48,100 | 3,385 |
| 2000-05-23 | 32,350 | 32,350 | 30,250 | 31,400 | 68,000 | 3,140 |
| 2000-05-22 | 33,250 | 33,300 | 33,250 | 33,250 | 7,900 | 3,325 |
| 2000-05-19 | 37,300 | 37,600 | 35,800 | 36,250 | 36,000 | 3,625 |
| 2000-05-18 | 40,000 | 40,050 | 38,500 | 38,800 | 19,100 | 3,880 |
| 2000-05-17 | 44,300 | 45,300 | 39,500 | 40,100 | 53,500 | 4,010 |
| 2000-05-16 | 44,100 | 46,000 | 41,400 | 42,500 | 116,200 | 4,250 |
| 2000-05-15 | 44,400 | 44,400 | 44,400 | 44,400 | 19,000 | 4,440 |
| 2000-05-12 | 47,400 | 47,400 | 47,400 | 47,400 | 5,900 | 4,740 |
| 2000-05-11 | 52,400 | 52,400 | 52,400 | 52,400 | 3,900 | 5,240 |
| 2000-05-10 | 58,300 | 58,300 | 54,300 | 57,400 | 21,800 | 5,740 |
| 2000-05-09 | 57,800 | 59,300 | 55,400 | 59,300 | 9,100 | 5,930 |
| 2000-05-08 | 58,000 | 59,500 | 56,900 | 58,000 | 18,100 | 5,800 |
| 2000-05-02 | 62,400 | 62,400 | 61,000 | 61,000 | 16,000 | 6,100 |
| 2000-05-01 | 61,400 | 61,500 | 60,100 | 61,400 | 33,500 | 6,140 |
| 2000-04-28 | 61,500 | 62,900 | 59,900 | 60,500 | 35,500 | 6,050 |
| 2000-04-27 | 58,000 | 60,900 | 58,000 | 60,500 | 34,900 | 6,050 |
| 2000-04-26 | 61,000 | 61,000 | 59,100 | 59,900 | 28,000 | 5,990 |
| 2000-04-25 | 52,800 | 57,800 | 52,000 | 56,000 | 38,700 | 5,600 |
| 2000-04-24 | 52,800 | 52,800 | 52,800 | 52,800 | 12,900 | 5,280 |
| 2000-04-20 | 46,200 | 46,800 | 46,200 | 46,800 | 7,400 | 4,680 |
| 2000-04-19 | 45,600 | 47,000 | 43,800 | 43,800 | 53,400 | 4,380 |
| 2000-04-14 | 56,800 | 56,800 | 56,800 | 56,800 | 7,100 | 5,680 |
| 2000-04-13 | 63,800 | 64,100 | 61,800 | 61,800 | 11,500 | 6,180 |
| 2000-04-12 | 70,800 | 70,800 | 66,400 | 66,400 | 22,700 | 6,640 |
| 2000-04-11 | 70,800 | 73,000 | 70,800 | 71,400 | 21,900 | 7,140 |
| 2000-04-10 | 70,000 | 70,300 | 69,100 | 70,300 | 15,500 | 7,030 |
| 2000-04-07 | 62,300 | 65,300 | 62,000 | 65,300 | 13,600 | 6,530 |
| 2000-04-06 | 60,100 | 60,700 | 60,000 | 60,300 | 34,500 | 6,030 |
| 2000-04-05 | 57,200 | 58,200 | 57,200 | 57,600 | 53,800 | 5,760 |
| 2000-04-04 | 66,200 | 66,200 | 62,200 | 62,200 | 49,500 | 6,220 |
| 2000-04-03 | 67,500 | 69,600 | 67,100 | 67,200 | 42,700 | 6,720 |
| 2000-03-31 | 72,000 | 73,900 | 71,000 | 72,000 | 26,100 | 7,200 |
| 2000-03-30 | 71,900 | 74,400 | 71,900 | 72,000 | 28,400 | 7,200 |
| 2000-03-29 | 71,900 | 76,900 | 71,900 | 76,900 | 18,900 | 7,690 |
| 2000-03-28 | 68,500 | 71,900 | 68,500 | 71,900 | 14,500 | 7,190 |
| 2000-03-27 | 69,000 | 69,200 | 66,000 | 68,500 | 22,800 | 6,850 |
| 2000-03-24 | 74,000 | 74,500 | 69,000 | 69,100 | 12,300 | 6,910 |
| 2000-03-23 | 78,500 | 78,500 | 73,400 | 74,000 | 8,700 | 7,400 |
| 2000-03-22 | 79,700 | 80,500 | 77,300 | 78,500 | 33,300 | 7,850 |
| 2000-03-21 | 74,200 | 77,200 | 74,000 | 77,200 | 11,800 | 7,720 |
| 2000-03-17 | 74,500 | 75,600 | 72,000 | 72,200 | 37,400 | 7,220 |
| 2000-03-16 | 72,500 | 74,500 | 72,000 | 72,000 | 32,700 | 7,200 |
| 2000-03-15 | 73,000 | 76,900 | 71,500 | 71,500 | 57,200 | 7,150 |
| 2000-03-14 | 67,600 | 73,500 | 66,500 | 73,000 | 40,700 | 7,300 |
| 2000-03-13 | 70,600 | 71,000 | 70,600 | 70,600 | 17,800 | 7,060 |
| 2000-03-10 | 82,100 | 82,100 | 75,600 | 75,600 | 40,900 | 7,560 |
| 2000-03-09 | 77,000 | 80,700 | 77,000 | 80,700 | 36,900 | 8,070 |
| 2000-03-08 | 71,200 | 77,800 | 69,000 | 76,500 | 40,400 | 7,650 |
| 2000-03-07 | 73,400 | 75,000 | 70,900 | 73,700 | 38,200 | 7,370 |
| 2000-03-06 | 80,400 | 80,500 | 75,900 | 75,900 | 49,400 | 7,590 |
| 2000-03-03 | 81,000 | 81,500 | 80,900 | 80,900 | 33,300 | 8,090 |
| 2000-03-01 | 94,400 | 94,400 | 90,900 | 90,900 | 42,200 | 9,090 |
| 2000-02-29 | 94,500 | 96,000 | 94,000 | 95,900 | 139,700 | 9,590 |
| 2000-02-28 | 88,000 | 91,000 | 88,000 | 91,000 | 62,100 | 9,100 |
| 2000-02-25 | 84,000 | 86,000 | 83,700 | 86,000 | 38,300 | 8,600 |
| 2000-02-24 | 83,000 | 83,900 | 81,500 | 82,000 | 27,300 | 8,200 |
| 2000-02-23 | 83,500 | 84,000 | 79,000 | 80,000 | 23,000 | 8,000 |
| 2000-02-22 | 91,500 | 94,000 | 84,000 | 84,000 | 85,900 | 8,400 |
| 2000-02-21 | 85,000 | 89,000 | 83,000 | 89,000 | 121,300 | 8,900 |
| 2000-02-18 | 80,000 | 84,000 | 79,900 | 84,000 | 114,200 | 8,400 |
| 2000-02-17 | 78,000 | 79,000 | 74,000 | 79,000 | 40,800 | 7,900 |
| 2000-02-16 | 78,500 | 79,800 | 73,400 | 78,500 | 84,300 | 7,850 |
| 2000-02-15 | 76,400 | 78,400 | 74,700 | 78,400 | 95,500 | 7,840 |
| 2000-02-14 | 69,500 | 74,000 | 68,000 | 73,400 | 104,500 | 7,340 |
| 2000-02-10 | 67,500 | 69,000 | 67,000 | 69,000 | 62,600 | 6,900 |
| 2000-02-09 | 67,000 | 68,100 | 66,500 | 67,500 | 55,900 | 6,750 |
| 2000-02-08 | 68,500 | 68,500 | 66,500 | 67,500 | 46,700 | 6,750 |
| 2000-02-07 | 67,000 | 68,000 | 65,500 | 67,800 | 72,100 | 6,780 |
| 2000-02-04 | 63,200 | 66,500 | 63,000 | 65,700 | 86,900 | 6,570 |
| 2000-02-03 | 63,900 | 63,900 | 62,500 | 62,900 | 30,800 | 6,290 |
| 2000-02-02 | 63,000 | 63,900 | 62,000 | 63,300 | 44,100 | 6,330 |
| 2000-02-01 | 63,000 | 63,000 | 60,500 | 61,800 | 17,700 | 6,180 |
| 2000-01-31 | 62,000 | 63,600 | 60,000 | 63,000 | 53,300 | 6,300 |
| 2000-01-28 | 67,600 | 67,600 | 63,600 | 65,000 | 23,300 | 6,500 |
| 2000-01-27 | 70,000 | 70,000 | 67,000 | 68,600 | 25,500 | 6,860 |
| 2000-01-26 | 68,400 | 68,400 | 66,500 | 68,400 | 21,400 | 6,840 |
| 2000-01-25 | 58,300 | 63,400 | 57,300 | 63,400 | 25,100 | 6,340 |
| 2000-01-24 | 54,500 | 58,400 | 54,400 | 58,400 | 12,300 | 5,840 |
| 2000-01-21 | 52,600 | 54,700 | 52,500 | 53,400 | 22,000 | 5,340 |
| 2000-01-20 | 54,000 | 55,500 | 52,500 | 52,500 | 35,600 | 5,250 |
| 2000-01-19 | 63,100 | 63,100 | 57,100 | 57,500 | 13,500 | 5,750 |
| 2000-01-18 | 62,400 | 64,000 | 61,900 | 62,100 | 16,600 | 6,210 |
| 2000-01-17 | 68,000 | 68,000 | 66,500 | 66,900 | 5,000 | 6,690 |
| 2000-01-14 | 68,000 | 68,000 | 66,500 | 68,000 | 18,900 | 6,800 |
| 2000-01-13 | 62,900 | 63,500 | 61,600 | 63,000 | 23,200 | 6,300 |
| 2000-01-12 | 66,000 | 67,000 | 64,000 | 64,000 | 13,700 | 6,400 |
| 2000-01-11 | 70,500 | 70,500 | 66,500 | 67,000 | 9,800 | 6,700 |
| 2000-01-07 | 67,500 | 69,000 | 65,000 | 65,500 | 15,300 | 6,550 |
| 2000-01-06 | 73,000 | 73,000 | 69,500 | 70,000 | 9,000 | 7,000 |
| 2000-01-05 | 71,400 | 74,300 | 70,900 | 73,500 | 6,100 | 7,350 |
| 2000-01-04 | 71,900 | 77,400 | 71,900 | 76,900 | 11,200 | 7,690 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
