5208 (株)有沢製作所 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 | 3,000 | 3,000 | 2,950 | 2,990 | 2,400 | 1,856.55 |
| 2000-12-28 | 3,150 | 3,150 | 3,000 | 3,000 | 8,200 | 1,862.76 |
| 2000-12-27 | 3,190 | 3,190 | 3,000 | 3,150 | 4,400 | 1,955.90 |
| 2000-12-26 | 3,290 | 3,300 | 3,180 | 3,200 | 147,700 | 1,986.95 |
| 2000-12-25 | 3,250 | 3,300 | 3,200 | 3,290 | 16,200 | 2,042.83 |
| 2000-12-22 | 3,030 | 3,240 | 3,030 | 3,200 | 28,400 | 1,986.95 |
| 2000-12-21 | 3,030 | 3,090 | 2,900 | 3,090 | 76,200 | 1,918.65 |
| 2000-12-20 | 3,050 | 3,050 | 2,950 | 3,000 | 38,900 | 1,862.76 |
| 2000-12-19 | 3,190 | 3,190 | 3,100 | 3,100 | 9,500 | 1,924.86 |
| 2000-12-18 | 3,200 | 3,200 | 3,140 | 3,140 | 17,700 | 1,949.69 |
| 2000-12-15 | 3,290 | 3,300 | 3,200 | 3,290 | 17,400 | 2,042.83 |
| 2000-12-14 | 3,200 | 3,250 | 3,180 | 3,230 | 34,200 | 2,005.58 |
| 2000-12-13 | 3,200 | 3,200 | 3,170 | 3,180 | 42,100 | 1,974.53 |
| 2000-12-12 | 3,050 | 3,300 | 3,050 | 3,200 | 72,800 | 1,986.95 |
| 2000-12-11 | 2,930 | 3,050 | 2,930 | 3,010 | 12,200 | 1,868.97 |
| 2000-12-08 | 2,930 | 2,930 | 2,870 | 2,930 | 62,100 | 1,819.30 |
| 2000-12-07 | 2,900 | 2,930 | 2,900 | 2,930 | 10,200 | 1,819.30 |
| 2000-12-06 | 2,920 | 2,950 | 2,900 | 2,910 | 16,100 | 1,806.88 |
| 2000-12-05 | 2,900 | 2,900 | 2,860 | 2,900 | 9,100 | 1,800.67 |
| 2000-12-04 | 2,900 | 2,900 | 2,855 | 2,880 | 3,600 | 1,788.25 |
| 2000-12-01 | 2,900 | 2,900 | 2,810 | 2,900 | 11,400 | 1,800.67 |
| 2000-11-30 | 2,950 | 2,970 | 2,950 | 2,950 | 20,800 | 1,831.72 |
| 2000-11-29 | 2,890 | 2,950 | 2,810 | 2,950 | 22,000 | 1,831.72 |
| 2000-11-28 | 2,915 | 2,980 | 2,915 | 2,950 | 20,500 | 1,831.72 |
| 2000-11-27 | 2,900 | 2,910 | 2,900 | 2,910 | 3,300 | 1,806.88 |
| 2000-11-24 | 2,830 | 2,850 | 2,830 | 2,850 | 5,100 | 1,769.63 |
| 2000-11-22 | 2,850 | 2,850 | 2,830 | 2,830 | 4,100 | 1,757.21 |
| 2000-11-21 | 2,710 | 2,860 | 2,710 | 2,830 | 19,900 | 1,757.21 |
| 2000-11-20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 1,757.21 |
| 2000-11-17 | 2,900 | 2,900 | 2,800 | 2,830 | 23,100 | 1,757.21 |
| 2000-11-16 | 2,990 | 2,990 | 2,880 | 2,880 | 9,400 | 1,788.25 |
| 2000-11-15 | 3,000 | 3,000 | 2,910 | 2,985 | 28,400 | 1,853.45 |
| 2000-11-14 | 2,950 | 3,050 | 2,950 | 2,950 | 32,000 | 1,831.72 |
| 2000-11-13 | 2,950 | 2,990 | 2,950 | 2,950 | 11,200 | 1,831.72 |
| 2000-11-10 | 3,000 | 3,050 | 3,000 | 3,050 | 31,100 | 1,893.81 |
| 2000-11-09 | 3,000 | 3,100 | 3,000 | 3,100 | 7,800 | 1,924.86 |
| 2000-11-08 | 3,000 | 3,150 | 3,000 | 3,100 | 33,600 | 1,924.86 |
| 2000-11-07 | 3,050 | 3,100 | 3,030 | 3,100 | 16,600 | 1,924.86 |
| 2000-11-06 | 2,905 | 3,100 | 2,905 | 3,100 | 13,900 | 1,924.86 |
| 2000-11-02 | 2,900 | 2,950 | 2,900 | 2,900 | 7,500 | 1,800.67 |
| 2000-11-01 | 2,910 | 2,950 | 2,880 | 2,900 | 25,900 | 1,800.67 |
| 2000-10-31 | 2,970 | 2,970 | 2,800 | 2,900 | 22,800 | 1,800.67 |
| 2000-10-30 | 3,000 | 3,000 | 2,980 | 2,980 | 7,400 | 1,850.35 |
| 2000-10-27 | 3,000 | 3,000 | 2,850 | 3,000 | 28,300 | 1,862.76 |
| 2000-10-26 | 3,000 | 3,030 | 2,990 | 2,990 | 10,500 | 1,856.55 |
| 2000-10-25 | 2,980 | 3,030 | 2,970 | 3,000 | 30,900 | 1,862.76 |
| 2000-10-24 | 2,940 | 2,980 | 2,900 | 2,980 | 21,700 | 1,850.35 |
| 2000-10-23 | 2,945 | 2,950 | 2,865 | 2,900 | 34,900 | 1,800.67 |
| 2000-10-20 | 2,950 | 2,950 | 2,940 | 2,950 | 45,400 | 1,831.72 |
| 2000-10-19 | 2,940 | 2,940 | 2,900 | 2,900 | 2,200 | 1,800.67 |
| 2000-10-18 | 2,930 | 2,930 | 2,895 | 2,900 | 13,600 | 1,800.67 |
| 2000-10-17 | 2,935 | 2,940 | 2,900 | 2,900 | 2,000 | 1,800.67 |
| 2000-10-16 | 2,950 | 2,950 | 2,950 | 2,950 | 5,900 | 1,831.72 |
| 2000-10-13 | 2,930 | 2,930 | 2,850 | 2,930 | 1,200 | 1,819.30 |
| 2000-10-12 | 2,880 | 2,905 | 2,850 | 2,900 | 60,500 | 1,800.67 |
| 2000-10-11 | 2,950 | 2,950 | 2,780 | 2,920 | 32,400 | 1,813.09 |
| 2000-10-10 | 3,100 | 3,100 | 3,010 | 3,050 | 20,800 | 1,893.81 |
| 2000-10-06 | 3,070 | 3,080 | 3,030 | 3,050 | 34,700 | 1,893.81 |
| 2000-10-05 | 3,050 | 3,100 | 3,010 | 3,080 | 9,600 | 1,912.44 |
| 2000-10-04 | 3,050 | 3,200 | 3,050 | 3,200 | 4,900 | 1,986.95 |
| 2000-10-03 | 3,200 | 3,300 | 3,200 | 3,300 | 6,300 | 2,049.04 |
| 2000-10-02 | 3,200 | 3,200 | 3,180 | 3,200 | 8,300 | 1,986.95 |
| 2000-09-29 | 3,260 | 3,300 | 3,200 | 3,300 | 19,500 | 2,049.04 |
| 2000-09-28 | 3,300 | 3,330 | 3,280 | 3,280 | 8,200 | 2,036.62 |
| 2000-09-27 | 3,300 | 3,300 | 3,150 | 3,200 | 55,100 | 1,986.95 |
| 2000-09-26 | 3,390 | 3,390 | 3,300 | 3,300 | 6,500 | 2,049.04 |
| 2000-09-25 | 3,240 | 3,400 | 3,240 | 3,290 | 21,000 | 2,042.83 |
| 2000-09-22 | 3,270 | 3,350 | 3,220 | 3,220 | 50,300 | 1,999.37 |
| 2000-09-21 | 3,300 | 3,330 | 3,300 | 3,310 | 12,900 | 2,055.25 |
| 2000-09-20 | 3,250 | 3,300 | 3,250 | 3,280 | 12,300 | 2,036.62 |
| 2000-09-19 | 3,250 | 3,250 | 3,200 | 3,200 | 3,200 | 1,986.95 |
| 2000-09-18 | 3,350 | 3,370 | 3,250 | 3,250 | 5,600 | 2,017.99 |
| 2000-09-14 | 3,350 | 3,380 | 3,150 | 3,370 | 24,800 | 2,092.50 |
| 2000-09-13 | 3,300 | 3,300 | 3,160 | 3,200 | 37,000 | 1,986.95 |
| 2000-09-12 | 3,350 | 3,350 | 3,300 | 3,320 | 18,600 | 2,061.46 |
| 2000-09-11 | 3,300 | 3,400 | 3,280 | 3,390 | 24,900 | 2,104.92 |
| 2000-09-08 | 3,280 | 3,300 | 3,250 | 3,300 | 23,000 | 2,049.04 |
| 2000-09-07 | 3,300 | 3,300 | 3,250 | 3,280 | 22,400 | 2,036.62 |
| 2000-09-06 | 3,150 | 3,150 | 3,100 | 3,100 | 19,500 | 1,924.86 |
| 2000-09-05 | 3,200 | 3,230 | 3,150 | 3,170 | 42,500 | 1,968.32 |
| 2000-09-04 | 3,220 | 3,240 | 3,220 | 3,240 | 900 | 2,011.79 |
| 2000-09-01 | 3,200 | 3,290 | 3,150 | 3,210 | 8,900 | 1,993.16 |
| 2000-08-31 | 3,240 | 3,300 | 3,240 | 3,290 | 28,200 | 2,042.83 |
| 2000-08-30 | 3,200 | 3,280 | 3,200 | 3,200 | 45,000 | 1,986.95 |
| 2000-08-29 | 3,200 | 3,240 | 3,200 | 3,200 | 53,700 | 1,986.95 |
| 2000-08-28 | 3,250 | 3,270 | 3,180 | 3,200 | 33,800 | 1,986.95 |
| 2000-08-25 | 3,200 | 3,300 | 3,200 | 3,200 | 37,600 | 1,986.95 |
| 2000-08-24 | 3,100 | 3,280 | 3,100 | 3,280 | 13,900 | 2,036.62 |
| 2000-08-23 | 3,200 | 3,390 | 3,200 | 3,300 | 24,900 | 2,049.04 |
| 2000-08-22 | 3,300 | 3,400 | 3,250 | 3,400 | 45,000 | 2,111.13 |
| 2000-08-21 | 3,300 | 3,300 | 3,000 | 3,250 | 12,600 | 2,017.99 |
| 2000-08-18 | 3,150 | 3,300 | 3,150 | 3,300 | 22,400 | 2,049.04 |
| 2000-08-17 | 3,090 | 3,100 | 3,050 | 3,100 | 19,700 | 1,924.86 |
| 2000-08-16 | 3,000 | 3,100 | 2,950 | 2,950 | 17,700 | 1,831.72 |
| 2000-08-15 | 3,070 | 3,070 | 2,930 | 3,000 | 3,700 | 1,862.76 |
| 2000-08-14 | 3,090 | 3,100 | 3,000 | 3,070 | 6,800 | 1,906.23 |
| 2000-08-11 | 3,000 | 3,100 | 2,980 | 3,100 | 6,800 | 1,924.86 |
| 2000-08-10 | 3,000 | 3,110 | 2,950 | 3,080 | 30,100 | 1,912.44 |
| 2000-08-09 | 2,820 | 2,910 | 2,820 | 2,910 | 6,900 | 1,806.88 |
| 2000-08-08 | 2,750 | 2,750 | 2,710 | 2,740 | 4,200 | 1,701.32 |
| 2000-08-07 | 2,650 | 2,705 | 2,610 | 2,700 | 7,200 | 1,676.49 |
| 2000-08-04 | 2,520 | 2,665 | 2,520 | 2,650 | 28,600 | 1,645.44 |
| 2000-08-03 | 2,715 | 2,715 | 2,690 | 2,690 | 21,000 | 1,670.28 |
| 2000-08-02 | 2,755 | 2,800 | 2,755 | 2,760 | 3,600 | 1,713.74 |
| 2000-08-01 | 2,850 | 2,890 | 2,750 | 2,755 | 22,700 | 1,710.64 |
| 2000-07-31 | 2,870 | 2,900 | 2,850 | 2,900 | 8,000 | 1,800.67 |
| 2000-07-28 | 2,800 | 2,950 | 2,800 | 2,950 | 15,000 | 1,831.72 |
| 2000-07-27 | 2,760 | 2,815 | 2,760 | 2,800 | 12,000 | 1,738.58 |
| 2000-07-26 | 2,750 | 2,840 | 2,750 | 2,760 | 34,000 | 1,713.74 |
| 2000-07-25 | 2,710 | 2,750 | 2,710 | 2,750 | 8,000 | 1,707.53 |
| 2000-07-24 | 3,000 | 3,000 | 2,910 | 2,910 | 6,000 | 1,806.88 |
| 2000-07-21 | 2,905 | 3,000 | 2,905 | 3,000 | 9,000 | 1,862.76 |
| 2000-07-19 | 2,945 | 2,945 | 2,905 | 2,905 | 3,000 | 1,803.78 |
| 2000-07-18 | 3,100 | 3,100 | 3,100 | 3,100 | 34,000 | 1,924.86 |
| 2000-07-17 | 3,150 | 3,200 | 3,150 | 3,200 | 6,000 | 1,986.95 |
| 2000-07-14 | 3,100 | 3,300 | 3,100 | 3,200 | 18,000 | 1,986.95 |
| 2000-07-13 | 3,150 | 3,200 | 3,150 | 3,200 | 11,000 | 1,986.95 |
| 2000-07-12 | 3,110 | 3,300 | 3,110 | 3,300 | 25,000 | 2,049.04 |
| 2000-07-11 | 3,150 | 3,250 | 3,150 | 3,250 | 19,000 | 2,017.99 |
| 2000-07-10 | 2,880 | 3,200 | 2,880 | 3,200 | 54,000 | 1,986.95 |
| 2000-07-07 | 3,210 | 3,280 | 3,100 | 3,160 | 16,000 | 1,962.11 |
| 2000-07-06 | 3,100 | 3,350 | 3,100 | 3,330 | 49,000 | 2,067.67 |
| 2000-07-05 | 2,950 | 3,190 | 2,950 | 3,150 | 71,000 | 1,955.90 |
| 2000-07-04 | 2,900 | 2,950 | 2,875 | 2,950 | 38,000 | 1,831.72 |
| 2000-07-03 | 2,835 | 2,915 | 2,835 | 2,850 | 10,000 | 1,769.63 |
| 2000-06-30 | 2,700 | 2,860 | 2,700 | 2,825 | 7,000 | 1,754.10 |
| 2000-06-29 | 2,780 | 2,900 | 2,780 | 2,860 | 8,000 | 1,775.83 |
| 2000-06-28 | 2,945 | 2,945 | 2,900 | 2,900 | 3,000 | 1,800.67 |
| 2000-06-27 | 2,960 | 2,960 | 2,940 | 2,960 | 5,000 | 1,837.93 |
| 2000-06-26 | 2,985 | 2,985 | 2,920 | 2,950 | 11,000 | 1,831.72 |
| 2000-06-23 | 2,985 | 2,985 | 2,960 | 2,965 | 7,000 | 1,841.03 |
| 2000-06-22 | 2,950 | 2,990 | 2,900 | 2,990 | 25,000 | 1,856.55 |
| 2000-06-21 | 2,730 | 2,790 | 2,730 | 2,790 | 17,000 | 1,732.37 |
| 2000-06-20 | 2,630 | 2,740 | 2,630 | 2,660 | 28,000 | 1,651.65 |
| 2000-06-19 | 2,600 | 2,630 | 2,600 | 2,630 | 10,000 | 1,633.02 |
| 2000-06-16 | 2,600 | 2,600 | 2,600 | 2,600 | 14,000 | 1,614.40 |
| 2000-06-15 | 2,600 | 2,600 | 2,595 | 2,595 | 14,000 | 1,611.29 |
| 2000-06-14 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 1,645.44 |
| 2000-06-13 | 2,645 | 2,650 | 2,600 | 2,650 | 19,000 | 1,645.44 |
| 2000-06-12 | 2,650 | 2,650 | 2,610 | 2,650 | 8,000 | 1,645.44 |
| 2000-06-09 | 2,600 | 2,700 | 2,600 | 2,680 | 8,000 | 1,664.07 |
| 2000-06-08 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 | 1,707.53 |
| 2000-06-07 | 2,745 | 2,790 | 2,745 | 2,745 | 14,000 | 1,704.43 |
| 2000-06-06 | 2,800 | 2,800 | 2,750 | 2,800 | 35,000 | 1,738.58 |
| 2000-06-05 | 2,755 | 2,800 | 2,700 | 2,800 | 15,000 | 1,738.58 |
| 2000-06-02 | 2,800 | 2,800 | 2,755 | 2,755 | 5,000 | 1,710.64 |
| 2000-06-01 | 2,750 | 2,800 | 2,750 | 2,800 | 11,000 | 1,738.58 |
| 2000-05-31 | 2,750 | 2,800 | 2,750 | 2,800 | 58,000 | 1,738.58 |
| 2000-05-30 | 2,750 | 2,830 | 2,750 | 2,750 | 18,000 | 1,707.53 |
| 2000-05-29 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 1,713.74 |
| 2000-05-26 | 2,755 | 2,760 | 2,750 | 2,760 | 6,000 | 1,713.74 |
| 2000-05-25 | 2,785 | 2,905 | 2,750 | 2,845 | 27,000 | 1,766.52 |
| 2000-05-24 | 2,750 | 2,750 | 2,730 | 2,745 | 22,000 | 1,704.43 |
| 2000-05-23 | 2,590 | 2,750 | 2,590 | 2,750 | 42,000 | 1,707.53 |
| 2000-05-22 | 2,910 | 2,910 | 2,750 | 2,750 | 52,000 | 1,707.53 |
| 2000-05-19 | 2,750 | 2,790 | 2,750 | 2,750 | 9,000 | 1,707.53 |
| 2000-05-18 | 2,800 | 2,800 | 2,720 | 2,720 | 3,000 | 1,688.91 |
| 2000-05-17 | 2,800 | 2,850 | 2,790 | 2,800 | 77,000 | 1,738.58 |
| 2000-05-16 | 2,900 | 2,900 | 2,800 | 2,800 | 51,000 | 1,738.58 |
| 2000-05-15 | 2,900 | 2,905 | 2,880 | 2,880 | 16,000 | 1,788.25 |
| 2000-05-12 | 3,050 | 3,050 | 2,900 | 2,900 | 19,000 | 1,800.67 |
| 2000-05-11 | 3,030 | 3,060 | 3,000 | 3,050 | 225,000 | 1,893.81 |
| 2000-05-10 | 3,100 | 3,100 | 2,910 | 2,910 | 42,000 | 1,806.88 |
| 2000-05-09 | 3,020 | 3,100 | 3,000 | 3,100 | 65,000 | 1,924.86 |
| 2000-05-08 | 2,950 | 3,090 | 2,945 | 3,040 | 53,000 | 1,887.60 |
| 2000-05-02 | 2,800 | 2,865 | 2,800 | 2,865 | 17,000 | 1,778.94 |
| 2000-05-01 | 2,790 | 2,800 | 2,760 | 2,775 | 9,000 | 1,723.06 |
| 2000-04-28 | 2,700 | 2,750 | 2,660 | 2,710 | 10,000 | 1,682.70 |
| 2000-04-27 | 2,740 | 2,740 | 2,700 | 2,700 | 7,000 | 1,676.49 |
| 2000-04-26 | 2,660 | 2,750 | 2,660 | 2,700 | 16,000 | 1,676.49 |
| 2000-04-25 | 2,620 | 2,700 | 2,600 | 2,700 | 18,000 | 1,676.49 |
| 2000-04-24 | 2,620 | 2,650 | 2,610 | 2,620 | 23,000 | 1,626.81 |
| 2000-04-21 | 2,510 | 2,620 | 2,480 | 2,520 | 23,000 | 1,564.72 |
| 2000-04-20 | 2,600 | 2,600 | 2,510 | 2,510 | 7,000 | 1,558.51 |
| 2000-04-19 | 2,650 | 2,650 | 2,600 | 2,600 | 9,000 | 1,614.40 |
| 2000-04-18 | 2,350 | 2,350 | 2,330 | 2,350 | 11,000 | 1,459.17 |
| 2000-04-17 | 2,595 | 2,595 | 2,300 | 2,300 | 36,000 | 1,428.12 |
| 2000-04-14 | 2,700 | 2,715 | 2,660 | 2,700 | 16,000 | 1,676.49 |
| 2000-04-13 | 2,740 | 2,740 | 2,660 | 2,720 | 35,000 | 1,688.91 |
| 2000-04-12 | 2,655 | 2,700 | 2,650 | 2,700 | 23,000 | 1,676.49 |
| 2000-04-11 | 2,590 | 2,660 | 2,580 | 2,650 | 51,000 | 1,645.44 |
| 2000-04-10 | 2,390 | 2,510 | 2,390 | 2,510 | 71,000 | 1,558.51 |
| 2000-04-07 | 2,340 | 2,350 | 2,300 | 2,350 | 13,000 | 1,459.17 |
| 2000-04-06 | 2,390 | 2,390 | 2,300 | 2,300 | 18,000 | 1,428.12 |
| 2000-04-05 | 2,390 | 2,390 | 2,350 | 2,380 | 22,000 | 1,477.79 |
| 2000-04-04 | 2,340 | 2,350 | 2,300 | 2,350 | 22,000 | 1,459.17 |
| 2000-04-03 | 2,280 | 2,300 | 2,280 | 2,300 | 19,000 | 1,428.12 |
| 2000-03-31 | 2,220 | 2,280 | 2,220 | 2,280 | 27,000 | 1,415.70 |
| 2000-03-30 | 2,100 | 2,110 | 2,100 | 2,100 | 11,000 | 1,303.93 |
| 2000-03-29 | 2,055 | 2,055 | 2,055 | 2,055 | 3,000 | 1,275.99 |
| 2000-03-28 | 2,035 | 2,050 | 2,000 | 2,045 | 20,000 | 1,269.78 |
| 2000-03-27 | 2,295 | 2,445 | 2,205 | 2,250 | 23,000 | 1,270.07 |
| 2000-03-24 | 2,250 | 2,320 | 2,250 | 2,290 | 9,000 | 1,292.65 |
| 2000-03-23 | 2,205 | 2,245 | 2,205 | 2,210 | 11,000 | 1,247.49 |
| 2000-03-22 | 2,265 | 2,265 | 2,160 | 2,200 | 39,000 | 1,241.84 |
| 2000-03-21 | 2,380 | 2,380 | 2,225 | 2,225 | 30,000 | 1,255.95 |
| 2000-03-17 | 2,225 | 2,270 | 2,225 | 2,225 | 22,000 | 1,255.95 |
| 2000-03-16 | 2,380 | 2,380 | 2,300 | 2,300 | 27,000 | 1,298.29 |
| 2000-03-15 | 2,300 | 2,380 | 2,250 | 2,250 | 54,000 | 1,270.07 |
| 2000-03-14 | 2,040 | 2,130 | 2,040 | 2,120 | 12,000 | 1,196.68 |
| 2000-03-13 | 2,350 | 2,390 | 2,200 | 2,240 | 18,000 | 1,264.42 |
| 2000-03-10 | 2,420 | 2,445 | 2,390 | 2,390 | 29,000 | 1,349.09 |
| 2000-03-09 | 2,260 | 2,450 | 2,260 | 2,380 | 85,000 | 1,343.45 |
| 2000-03-08 | 2,245 | 2,260 | 2,245 | 2,260 | 17,000 | 1,275.71 |
| 2000-03-07 | 2,245 | 2,245 | 2,200 | 2,200 | 39,000 | 1,241.84 |
| 2000-03-06 | 2,185 | 2,270 | 2,150 | 2,210 | 139,000 | 1,247.49 |
| 2000-03-03 | 2,135 | 2,150 | 2,100 | 2,150 | 41,000 | 1,213.62 |
| 2000-03-02 | 2,055 | 2,100 | 2,055 | 2,100 | 21,000 | 1,185.40 |
| 2000-03-01 | 2,240 | 2,255 | 2,000 | 2,040 | 42,000 | 1,151.53 |
| 2000-02-29 | 2,050 | 2,330 | 2,050 | 2,240 | 43,000 | 1,264.42 |
| 2000-02-28 | 1,990 | 2,040 | 1,960 | 2,040 | 12,000 | 1,151.53 |
| 2000-02-25 | 1,900 | 1,930 | 1,900 | 1,900 | 22,000 | 1,072.50 |
| 2000-02-24 | 1,860 | 1,860 | 1,840 | 1,850 | 35,000 | 1,044.28 |
| 2000-02-23 | 1,730 | 1,857 | 1,730 | 1,855 | 51,000 | 1,047.10 |
| 2000-02-22 | 1,900 | 1,930 | 1,780 | 1,790 | 26,000 | 1,010.41 |
| 2000-02-21 | 1,790 | 1,950 | 1,790 | 1,900 | 102,000 | 1,072.50 |
| 2000-02-18 | 1,900 | 1,900 | 1,730 | 1,730 | 40,000 | 976.54 |
| 2000-02-17 | 1,900 | 1,902 | 1,899 | 1,899 | 21,000 | 1,071.94 |
| 2000-02-16 | 1,900 | 1,920 | 1,900 | 1,900 | 61,000 | 1,072.50 |
| 2000-02-15 | 1,960 | 1,960 | 1,945 | 1,945 | 20,000 | 1,097.90 |
| 2000-02-14 | 2,040 | 2,050 | 2,040 | 2,040 | 31,000 | 1,151.53 |
| 2000-02-10 | 2,040 | 2,040 | 2,040 | 2,040 | 19,000 | 1,151.53 |
| 2000-02-09 | 2,080 | 2,080 | 2,030 | 2,030 | 17,000 | 1,145.88 |
| 2000-02-08 | 2,080 | 2,100 | 2,070 | 2,080 | 48,000 | 1,174.11 |
| 2000-02-07 | 2,100 | 2,100 | 2,050 | 2,050 | 13,000 | 1,157.17 |
| 2000-02-04 | 2,150 | 2,190 | 2,110 | 2,120 | 45,000 | 1,196.68 |
| 2000-02-03 | 2,275 | 2,275 | 2,100 | 2,100 | 28,000 | 1,185.40 |
| 2000-02-02 | 2,275 | 2,275 | 2,210 | 2,275 | 37,000 | 1,284.18 |
| 2000-02-01 | 2,230 | 2,250 | 2,230 | 2,235 | 15,000 | 1,261.60 |
| 2000-01-31 | 2,080 | 2,150 | 2,080 | 2,150 | 5,000 | 1,213.62 |
| 2000-01-28 | 2,100 | 2,100 | 2,040 | 2,040 | 8,000 | 1,151.53 |
| 2000-01-27 | 2,060 | 2,100 | 2,060 | 2,100 | 6,000 | 1,185.40 |
| 2000-01-26 | 2,040 | 2,040 | 2,040 | 2,040 | 16,000 | 1,151.53 |
| 2000-01-25 | 2,045 | 2,045 | 2,045 | 2,045 | 2,000 | 1,154.35 |
| 2000-01-24 | 2,060 | 2,065 | 2,060 | 2,065 | 2,000 | 1,165.64 |
| 2000-01-21 | 2,055 | 2,060 | 2,050 | 2,060 | 5,000 | 1,162.82 |
| 2000-01-20 | 1,961 | 2,040 | 1,961 | 2,000 | 8,000 | 1,128.95 |
| 2000-01-19 | 2,100 | 2,100 | 1,950 | 1,950 | 34,000 | 1,100.72 |
| 2000-01-18 | 2,060 | 2,100 | 2,060 | 2,100 | 29,000 | 1,185.40 |
| 2000-01-17 | 2,105 | 2,105 | 2,060 | 2,100 | 20,000 | 1,185.40 |
| 2000-01-14 | 2,140 | 2,160 | 2,100 | 2,100 | 24,000 | 1,185.40 |
| 2000-01-13 | 2,110 | 2,150 | 2,100 | 2,140 | 13,000 | 1,207.97 |
| 2000-01-12 | 2,250 | 2,350 | 2,150 | 2,150 | 9,000 | 1,213.62 |
| 2000-01-11 | 2,100 | 2,230 | 2,100 | 2,230 | 4,000 | 1,258.78 |
| 2000-01-07 | 2,000 | 2,050 | 2,000 | 2,050 | 26,000 | 1,157.17 |
| 2000-01-06 | 2,000 | 2,095 | 2,000 | 2,095 | 4,000 | 1,182.57 |
| 2000-01-05 | 1,951 | 2,100 | 1,950 | 2,100 | 6,000 | 1,185.40 |
| 2000-01-04 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,089.43 |
分割・併合履歴 ： [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株