6282 オイレス工業(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 | 1,640 | 1,695 | 1,640 | 1,675 | 2,000 | 807.77 |
| 2000-12-28 | 1,700 | 1,730 | 1,640 | 1,675 | 23,600 | 807.77 |
| 2000-12-27 | 1,720 | 1,730 | 1,691 | 1,691 | 7,900 | 815.49 |
| 2000-12-26 | 1,750 | 1,787 | 1,720 | 1,720 | 5,800 | 829.48 |
| 2000-12-25 | 1,725 | 1,800 | 1,725 | 1,786 | 6,900 | 861.30 |
| 2000-12-22 | 1,720 | 1,749 | 1,650 | 1,720 | 13,200 | 829.48 |
| 2000-12-21 | 1,621 | 1,780 | 1,621 | 1,780 | 21,500 | 858.41 |
| 2000-12-20 | 1,771 | 1,771 | 1,700 | 1,771 | 15,400 | 854.07 |
| 2000-12-19 | 1,730 | 1,740 | 1,711 | 1,711 | 10,000 | 825.14 |
| 2000-12-18 | 1,755 | 1,755 | 1,732 | 1,740 | 9,900 | 839.12 |
| 2000-12-15 | 1,815 | 1,815 | 1,755 | 1,755 | 7,000 | 846.35 |
| 2000-12-14 | 1,800 | 1,800 | 1,760 | 1,773 | 10,500 | 855.04 |
| 2000-12-13 | 1,810 | 1,812 | 1,773 | 1,811 | 4,100 | 873.36 |
| 2000-12-12 | 1,811 | 1,811 | 1,799 | 1,810 | 6,900 | 872.88 |
| 2000-12-11 | 1,800 | 1,806 | 1,800 | 1,800 | 4,200 | 868.06 |
| 2000-12-08 | 1,820 | 1,820 | 1,769 | 1,808 | 20,200 | 871.91 |
| 2000-12-07 | 1,760 | 1,774 | 1,755 | 1,759 | 12,400 | 848.28 |
| 2000-12-06 | 1,800 | 1,820 | 1,800 | 1,810 | 10,800 | 872.88 |
| 2000-12-05 | 1,760 | 1,801 | 1,760 | 1,760 | 13,500 | 848.77 |
| 2000-12-04 | 1,750 | 1,775 | 1,750 | 1,760 | 5,500 | 848.77 |
| 2000-12-01 | 1,798 | 1,820 | 1,788 | 1,800 | 13,200 | 868.06 |
| 2000-11-30 | 1,765 | 1,798 | 1,735 | 1,798 | 7,200 | 867.09 |
| 2000-11-29 | 1,797 | 1,797 | 1,751 | 1,785 | 3,500 | 860.82 |
| 2000-11-28 | 1,800 | 1,815 | 1,798 | 1,799 | 26,200 | 867.57 |
| 2000-11-27 | 1,730 | 1,800 | 1,729 | 1,774 | 23,200 | 855.52 |
| 2000-11-24 | 1,770 | 1,770 | 1,701 | 1,770 | 8,300 | 853.59 |
| 2000-11-22 | 1,710 | 1,750 | 1,710 | 1,710 | 3,700 | 824.65 |
| 2000-11-21 | 1,715 | 1,735 | 1,705 | 1,710 | 2,200 | 824.65 |
| 2000-11-20 | 1,800 | 1,800 | 1,705 | 1,775 | 6,700 | 856 |
| 2000-11-17 | 1,735 | 1,800 | 1,730 | 1,800 | 3,800 | 868.06 |
| 2000-11-16 | 1,800 | 1,820 | 1,765 | 1,765 | 21,800 | 851.18 |
| 2000-11-15 | 1,750 | 1,801 | 1,749 | 1,801 | 21,300 | 868.54 |
| 2000-11-14 | 1,729 | 1,753 | 1,726 | 1,726 | 2,500 | 832.37 |
| 2000-11-13 | 1,710 | 1,748 | 1,697 | 1,748 | 5,700 | 842.98 |
| 2000-11-10 | 1,800 | 1,801 | 1,742 | 1,800 | 5,700 | 868.06 |
| 2000-11-09 | 1,800 | 1,800 | 1,766 | 1,770 | 2,100 | 853.59 |
| 2000-11-08 | 1,815 | 1,815 | 1,752 | 1,752 | 3,800 | 844.91 |
| 2000-11-07 | 1,800 | 1,815 | 1,795 | 1,815 | 7,500 | 875.29 |
| 2000-11-06 | 1,731 | 1,790 | 1,730 | 1,740 | 5,000 | 839.12 |
| 2000-11-02 | 1,700 | 1,715 | 1,700 | 1,706 | 4,700 | 822.72 |
| 2000-11-01 | 1,690 | 1,719 | 1,690 | 1,691 | 8,900 | 815.49 |
| 2000-10-31 | 1,660 | 1,691 | 1,660 | 1,682 | 9,400 | 811.15 |
| 2000-10-30 | 1,770 | 1,788 | 1,750 | 1,750 | 8,500 | 843.94 |
| 2000-10-27 | 1,802 | 1,807 | 1,784 | 1,790 | 6,700 | 863.23 |
| 2000-10-26 | 1,800 | 1,850 | 1,760 | 1,810 | 10,000 | 872.88 |
| 2000-10-25 | 1,850 | 1,850 | 1,801 | 1,801 | 8,100 | 868.54 |
| 2000-10-24 | 1,820 | 1,830 | 1,820 | 1,830 | 6,900 | 882.52 |
| 2000-10-23 | 1,865 | 1,876 | 1,801 | 1,840 | 16,300 | 887.35 |
| 2000-10-20 | 1,950 | 1,950 | 1,800 | 1,875 | 14,300 | 904.23 |
| 2000-10-19 | 1,820 | 1,870 | 1,820 | 1,868 | 4,900 | 900.85 |
| 2000-10-18 | 1,877 | 1,900 | 1,850 | 1,850 | 10,600 | 892.17 |
| 2000-10-17 | 1,919 | 1,919 | 1,898 | 1,907 | 12,400 | 919.66 |
| 2000-10-16 | 1,943 | 1,943 | 1,905 | 1,925 | 26,800 | 928.34 |
| 2000-10-13 | 1,820 | 1,854 | 1,820 | 1,853 | 14,300 | 893.62 |
| 2000-10-12 | 1,800 | 1,851 | 1,800 | 1,850 | 10,100 | 892.17 |
| 2000-10-11 | 1,850 | 1,860 | 1,849 | 1,851 | 12,500 | 892.65 |
| 2000-10-10 | 1,890 | 1,946 | 1,852 | 1,880 | 9,600 | 906.64 |
| 2000-10-06 | 1,900 | 1,945 | 1,866 | 1,905 | 9,300 | 918.69 |
| 2000-10-05 | 1,901 | 1,901 | 1,850 | 1,850 | 4,300 | 892.17 |
| 2000-10-04 | 1,894 | 1,900 | 1,880 | 1,895 | 2,300 | 913.87 |
| 2000-10-03 | 1,931 | 1,931 | 1,901 | 1,924 | 4,400 | 927.86 |
| 2000-10-02 | 1,950 | 1,950 | 1,851 | 1,930 | 4,000 | 930.75 |
| 2000-09-29 | 1,920 | 1,960 | 1,920 | 1,930 | 8,500 | 930.75 |
| 2000-09-28 | 1,916 | 1,930 | 1,916 | 1,920 | 13,600 | 925.93 |
| 2000-09-27 | 1,920 | 1,940 | 1,915 | 1,916 | 14,600 | 924 |
| 2000-09-26 | 1,967 | 1,968 | 1,920 | 1,920 | 16,600 | 925.93 |
| 2000-09-25 | 2,000 | 2,000 | 1,892 | 1,900 | 11,800 | 916.28 |
| 2000-09-22 | 1,860 | 1,881 | 1,858 | 1,860 | 6,500 | 896.99 |
| 2000-09-21 | 1,802 | 1,969 | 1,802 | 1,910 | 7,700 | 921.10 |
| 2000-09-20 | 1,970 | 1,970 | 1,920 | 1,949 | 13,400 | 939.91 |
| 2000-09-19 | 1,840 | 1,890 | 1,810 | 1,880 | 9,300 | 906.64 |
| 2000-09-18 | 1,881 | 1,881 | 1,820 | 1,841 | 3,300 | 887.83 |
| 2000-09-14 | 1,845 | 1,845 | 1,810 | 1,821 | 3,400 | 878.18 |
| 2000-09-13 | 1,815 | 1,849 | 1,815 | 1,845 | 4,500 | 889.76 |
| 2000-09-12 | 1,860 | 1,880 | 1,799 | 1,825 | 13,600 | 880.11 |
| 2000-09-11 | 1,920 | 1,920 | 1,850 | 1,880 | 9,100 | 906.64 |
| 2000-09-08 | 1,838 | 1,900 | 1,838 | 1,881 | 12,500 | 907.12 |
| 2000-09-07 | 1,880 | 1,880 | 1,810 | 1,838 | 8,400 | 886.38 |
| 2000-09-06 | 1,860 | 1,865 | 1,850 | 1,851 | 5,700 | 892.65 |
| 2000-09-05 | 1,863 | 1,885 | 1,850 | 1,875 | 7,300 | 904.23 |
| 2000-09-04 | 1,981 | 2,000 | 1,919 | 1,922 | 16,600 | 926.89 |
| 2000-09-01 | 1,920 | 1,923 | 1,920 | 1,920 | 11,200 | 925.93 |
| 2000-08-31 | 1,920 | 1,945 | 1,920 | 1,940 | 4,400 | 935.57 |
| 2000-08-30 | 2,000 | 2,000 | 1,921 | 1,956 | 7,600 | 943.29 |
| 2000-08-29 | 2,055 | 2,055 | 2,000 | 2,050 | 23,800 | 988.62 |
| 2000-08-28 | 2,000 | 2,060 | 1,920 | 2,050 | 50,000 | 988.62 |
| 2000-08-25 | 1,989 | 1,992 | 1,977 | 1,980 | 22,500 | 954.86 |
| 2000-08-24 | 1,920 | 1,965 | 1,920 | 1,945 | 17,100 | 937.98 |
| 2000-08-23 | 1,950 | 1,960 | 1,900 | 1,901 | 10,900 | 916.76 |
| 2000-08-22 | 1,949 | 1,960 | 1,930 | 1,952 | 10,300 | 941.36 |
| 2000-08-21 | 1,960 | 1,960 | 1,902 | 1,950 | 6,400 | 940.39 |
| 2000-08-18 | 1,964 | 1,970 | 1,932 | 1,952 | 8,200 | 941.36 |
| 2000-08-17 | 1,970 | 1,970 | 1,950 | 1,954 | 11,200 | 942.32 |
| 2000-08-16 | 1,960 | 1,975 | 1,960 | 1,970 | 6,400 | 950.04 |
| 2000-08-15 | 1,999 | 1,999 | 1,921 | 1,960 | 7,600 | 945.22 |
| 2000-08-14 | 1,991 | 2,000 | 1,930 | 1,960 | 19,400 | 945.22 |
| 2000-08-11 | 1,900 | 1,970 | 1,875 | 1,961 | 15,000 | 945.70 |
| 2000-08-10 | 1,850 | 1,874 | 1,849 | 1,874 | 36,900 | 903.74 |
| 2000-08-09 | 1,867 | 1,867 | 1,800 | 1,831 | 10,400 | 883.01 |
| 2000-08-08 | 1,855 | 1,880 | 1,851 | 1,875 | 5,400 | 904.23 |
| 2000-08-07 | 1,855 | 1,861 | 1,849 | 1,850 | 14,800 | 892.17 |
| 2000-08-04 | 1,850 | 1,860 | 1,849 | 1,860 | 7,700 | 896.99 |
| 2000-08-03 | 1,890 | 1,890 | 1,851 | 1,860 | 5,400 | 896.99 |
| 2000-08-02 | 1,850 | 1,880 | 1,850 | 1,851 | 9,000 | 892.65 |
| 2000-08-01 | 1,850 | 1,900 | 1,850 | 1,885 | 12,700 | 909.05 |
| 2000-07-31 | 1,824 | 1,824 | 1,670 | 1,797 | 15,600 | 866.61 |
| 2000-07-28 | 1,920 | 1,920 | 1,860 | 1,862 | 11,300 | 897.96 |
| 2000-07-27 | 1,989 | 1,989 | 1,910 | 1,944 | 4,700 | 937.50 |
| 2000-07-26 | 1,990 | 1,991 | 1,985 | 1,990 | 13,200 | 959.68 |
| 2000-07-25 | 2,000 | 2,000 | 1,970 | 1,990 | 24,600 | 959.68 |
| 2000-07-24 | 2,100 | 2,110 | 2,010 | 2,020 | 23,000 | 974.15 |
| 2000-07-21 | 2,225 | 2,225 | 2,100 | 2,100 | 16,800 | 1,012.73 |
| 2000-07-19 | 2,130 | 2,130 | 2,070 | 2,120 | 21,600 | 1,022.38 |
| 2000-07-18 | 2,245 | 2,250 | 2,150 | 2,165 | 48,100 | 1,044.08 |
| 2000-07-17 | 2,200 | 2,250 | 2,200 | 2,225 | 17,800 | 1,073.01 |
| 2000-07-14 | 2,180 | 2,200 | 2,150 | 2,175 | 24,600 | 1,048.90 |
| 2000-07-13 | 2,180 | 2,220 | 2,150 | 2,220 | 48,000 | 1,070.60 |
| 2000-07-12 | 2,220 | 2,240 | 2,135 | 2,165 | 25,500 | 1,044.08 |
| 2000-07-11 | 2,230 | 2,250 | 2,200 | 2,220 | 36,300 | 1,070.60 |
| 2000-07-10 | 2,200 | 2,230 | 2,185 | 2,230 | 83,400 | 1,075.42 |
| 2000-07-07 | 2,130 | 2,195 | 2,060 | 2,160 | 41,800 | 1,041.67 |
| 2000-07-06 | 2,080 | 2,155 | 2,000 | 2,130 | 80,600 | 1,027.20 |
| 2000-07-05 | 2,020 | 2,020 | 1,980 | 2,000 | 20,400 | 964.51 |
| 2000-07-04 | 2,095 | 2,095 | 2,020 | 2,020 | 26,700 | 974.15 |
| 2000-07-03 | 2,100 | 2,100 | 2,050 | 2,055 | 61,100 | 991.03 |
| 2000-06-30 | 2,000 | 2,060 | 1,982 | 2,030 | 58,400 | 978.97 |
| 2000-06-29 | 1,950 | 1,980 | 1,941 | 1,979 | 31,000 | 954.38 |
| 2000-06-28 | 1,950 | 1,951 | 1,930 | 1,950 | 22,700 | 940.39 |
| 2000-06-27 | 1,900 | 1,930 | 1,880 | 1,930 | 22,600 | 930.75 |
| 2000-06-26 | 1,900 | 1,900 | 1,873 | 1,874 | 13,800 | 903.74 |
| 2000-06-23 | 1,870 | 1,877 | 1,860 | 1,870 | 10,300 | 901.81 |
| 2000-06-22 | 1,860 | 1,895 | 1,850 | 1,870 | 20,300 | 901.81 |
| 2000-06-21 | 1,880 | 1,880 | 1,851 | 1,851 | 22,700 | 892.65 |
| 2000-06-20 | 1,924 | 1,924 | 1,881 | 1,881 | 41,100 | 907.12 |
| 2000-06-19 | 1,915 | 1,925 | 1,915 | 1,924 | 24,800 | 927.86 |
| 2000-06-16 | 1,921 | 1,950 | 1,921 | 1,924 | 15,300 | 927.86 |
| 2000-06-15 | 1,950 | 1,963 | 1,950 | 1,962 | 38,000 | 946.18 |
| 2000-06-14 | 1,950 | 1,950 | 1,920 | 1,945 | 25,600 | 937.98 |
| 2000-06-13 | 1,940 | 1,950 | 1,920 | 1,930 | 30,100 | 930.75 |
| 2000-06-12 | 1,921 | 1,945 | 1,888 | 1,920 | 17,400 | 925.93 |
| 2000-06-09 | 1,850 | 1,901 | 1,850 | 1,851 | 40,800 | 892.65 |
| 2000-06-08 | 1,860 | 1,930 | 1,860 | 1,880 | 19,100 | 906.64 |
| 2000-06-07 | 1,900 | 1,901 | 1,840 | 1,855 | 59,900 | 894.58 |
| 2000-06-06 | 1,860 | 2,030 | 1,825 | 1,901 | 253,600 | 916.76 |
| 2000-06-05 | 1,750 | 1,860 | 1,740 | 1,860 | 111,200 | 896.99 |
| 2000-06-02 | 1,720 | 1,750 | 1,715 | 1,715 | 46,800 | 827.06 |
| 2000-06-01 | 1,670 | 1,710 | 1,670 | 1,701 | 4,300 | 820.31 |
| 2000-05-31 | 1,690 | 1,700 | 1,690 | 1,690 | 20,600 | 815.01 |
| 2000-05-30 | 1,709 | 1,720 | 1,700 | 1,700 | 15,800 | 819.83 |
| 2000-05-29 | 1,690 | 1,710 | 1,655 | 1,710 | 11,900 | 824.65 |
| 2000-05-26 | 1,670 | 1,670 | 1,660 | 1,670 | 10,500 | 805.36 |
| 2000-05-25 | 1,700 | 1,700 | 1,651 | 1,677 | 15,200 | 808.74 |
| 2000-05-24 | 1,650 | 1,660 | 1,650 | 1,660 | 21,400 | 800.54 |
| 2000-05-23 | 1,680 | 1,680 | 1,651 | 1,658 | 14,600 | 799.58 |
| 2000-05-22 | 1,700 | 1,700 | 1,650 | 1,680 | 31,800 | 810.19 |
| 2000-05-19 | 1,700 | 1,710 | 1,690 | 1,700 | 67,200 | 819.83 |
| 2000-05-18 | 1,680 | 1,680 | 1,650 | 1,680 | 33,100 | 810.19 |
| 2000-05-17 | 1,681 | 1,700 | 1,670 | 1,682 | 36,600 | 811.15 |
| 2000-05-16 | 1,715 | 1,715 | 1,650 | 1,659 | 43,100 | 800.06 |
| 2000-05-15 | 1,700 | 1,730 | 1,695 | 1,700 | 42,500 | 819.83 |
| 2000-05-12 | 1,655 | 1,660 | 1,650 | 1,658 | 38,400 | 799.58 |
| 2000-05-11 | 1,663 | 1,663 | 1,651 | 1,662 | 16,300 | 801.51 |
| 2000-05-10 | 1,680 | 1,690 | 1,650 | 1,680 | 22,100 | 810.19 |
| 2000-05-09 | 1,740 | 1,740 | 1,660 | 1,690 | 46,200 | 815.01 |
| 2000-05-08 | 1,680 | 1,716 | 1,650 | 1,715 | 45,800 | 827.06 |
| 2000-05-02 | 1,599 | 1,631 | 1,570 | 1,620 | 13,500 | 781.25 |
| 2000-05-01 | 1,550 | 1,591 | 1,550 | 1,591 | 10,700 | 767.27 |
| 2000-04-28 | 1,560 | 1,598 | 1,550 | 1,550 | 23,500 | 747.49 |
| 2000-04-27 | 1,580 | 1,580 | 1,558 | 1,570 | 9,600 | 757.14 |
| 2000-04-26 | 1,580 | 1,599 | 1,570 | 1,599 | 8,400 | 771.12 |
| 2000-04-25 | 1,591 | 1,591 | 1,560 | 1,564 | 12,600 | 754.24 |
| 2000-04-24 | 1,511 | 1,606 | 1,511 | 1,580 | 16,300 | 761.96 |
| 2000-04-21 | 1,600 | 1,640 | 1,579 | 1,580 | 12,000 | 761.96 |
| 2000-04-20 | 1,640 | 1,640 | 1,621 | 1,630 | 16,200 | 786.07 |
| 2000-04-19 | 1,610 | 1,640 | 1,609 | 1,628 | 13,500 | 785.11 |
| 2000-04-18 | 1,571 | 1,620 | 1,570 | 1,609 | 38,600 | 775.95 |
| 2000-04-17 | 1,500 | 1,531 | 1,480 | 1,510 | 48,000 | 728.20 |
| 2000-04-14 | 1,630 | 1,646 | 1,600 | 1,620 | 59,700 | 781.25 |
| 2000-04-13 | 1,575 | 1,630 | 1,450 | 1,630 | 124,100 | 786.07 |
| 2000-04-12 | 1,510 | 1,510 | 1,460 | 1,475 | 84,500 | 711.32 |
| 2000-04-11 | 1,550 | 1,554 | 1,513 | 1,520 | 54,000 | 733.03 |
| 2000-04-10 | 1,600 | 1,600 | 1,550 | 1,550 | 36,400 | 747.49 |
| 2000-04-07 | 1,611 | 1,625 | 1,580 | 1,580 | 39,700 | 761.96 |
| 2000-04-06 | 1,650 | 1,658 | 1,610 | 1,611 | 78,000 | 776.91 |
| 2000-04-05 | 1,669 | 1,669 | 1,630 | 1,650 | 38,900 | 795.72 |
| 2000-04-04 | 1,660 | 1,669 | 1,640 | 1,669 | 26,800 | 804.88 |
| 2000-04-03 | 1,630 | 1,670 | 1,610 | 1,650 | 41,600 | 795.72 |
| 2000-03-31 | 1,669 | 1,669 | 1,629 | 1,630 | 23,500 | 786.07 |
| 2000-03-30 | 1,651 | 1,680 | 1,646 | 1,680 | 47,300 | 810.19 |
| 2000-03-29 | 1,625 | 1,680 | 1,625 | 1,630 | 24,700 | 786.07 |
| 2000-03-28 | 1,686 | 1,686 | 1,620 | 1,642 | 8,700 | 791.86 |
| 2000-03-27 | 1,700 | 1,700 | 1,660 | 1,669 | 26,500 | 804.88 |
| 2000-03-24 | 1,690 | 1,690 | 1,649 | 1,655 | 71,900 | 798.13 |
| 2000-03-23 | 1,671 | 1,690 | 1,645 | 1,689 | 146,700 | 814.53 |
| 2000-03-22 | 1,671 | 1,671 | 1,629 | 1,671 | 53,600 | 805.85 |
| 2000-03-21 | 1,620 | 1,630 | 1,550 | 1,551 | 52,400 | 747.98 |
| 2000-03-17 | 1,530 | 1,538 | 1,510 | 1,510 | 25,200 | 728.20 |
| 2000-03-16 | 1,521 | 1,521 | 1,490 | 1,500 | 45,400 | 723.38 |
| 2000-03-15 | 1,540 | 1,540 | 1,531 | 1,531 | 38,200 | 738.33 |
| 2000-03-14 | 1,570 | 1,620 | 1,550 | 1,560 | 36,500 | 752.32 |
| 2000-03-13 | 1,612 | 1,618 | 1,550 | 1,550 | 44,200 | 747.49 |
| 2000-03-10 | 1,560 | 1,612 | 1,560 | 1,612 | 54,000 | 777.39 |
| 2000-03-09 | 1,550 | 1,550 | 1,541 | 1,550 | 19,500 | 747.49 |
| 2000-03-08 | 1,550 | 1,550 | 1,520 | 1,530 | 23,800 | 737.85 |
| 2000-03-07 | 1,550 | 1,650 | 1,530 | 1,555 | 27,700 | 749.90 |
| 2000-03-06 | 1,600 | 1,600 | 1,540 | 1,550 | 51,100 | 747.49 |
| 2000-03-03 | 1,620 | 1,625 | 1,601 | 1,619 | 10,500 | 780.77 |
| 2000-03-02 | 1,580 | 1,670 | 1,551 | 1,659 | 25,800 | 800.06 |
| 2000-03-01 | 1,500 | 1,560 | 1,490 | 1,555 | 19,600 | 749.90 |
| 2000-02-29 | 1,515 | 1,515 | 1,480 | 1,480 | 14,400 | 713.74 |
| 2000-02-28 | 1,550 | 1,560 | 1,499 | 1,515 | 24,100 | 730.61 |
| 2000-02-25 | 1,560 | 1,565 | 1,510 | 1,540 | 19,500 | 742.67 |
| 2000-02-24 | 1,490 | 1,600 | 1,490 | 1,568 | 17,900 | 756.17 |
| 2000-02-23 | 1,401 | 1,480 | 1,400 | 1,479 | 21,000 | 713.25 |
| 2000-02-22 | 1,425 | 1,425 | 1,390 | 1,391 | 50,500 | 670.81 |
| 2000-02-21 | 1,495 | 1,495 | 1,425 | 1,425 | 36,500 | 687.21 |
| 2000-02-18 | 1,560 | 1,583 | 1,450 | 1,475 | 39,600 | 711.32 |
| 2000-02-17 | 1,578 | 1,578 | 1,500 | 1,500 | 28,500 | 723.38 |
| 2000-02-16 | 1,605 | 1,635 | 1,565 | 1,580 | 40,000 | 761.96 |
| 2000-02-15 | 1,650 | 1,705 | 1,604 | 1,605 | 33,200 | 774.02 |
| 2000-02-14 | 1,651 | 1,670 | 1,640 | 1,640 | 14,500 | 790.90 |
| 2000-02-10 | 1,700 | 1,700 | 1,635 | 1,635 | 54,800 | 788.48 |
| 2000-02-09 | 1,700 | 1,729 | 1,670 | 1,670 | 35,900 | 805.36 |
| 2000-02-08 | 1,765 | 1,766 | 1,710 | 1,720 | 32,600 | 829.48 |
| 2000-02-07 | 1,761 | 1,770 | 1,760 | 1,768 | 6,900 | 852.62 |
| 2000-02-04 | 1,769 | 1,804 | 1,750 | 1,760 | 12,200 | 848.77 |
| 2000-02-03 | 1,831 | 1,870 | 1,800 | 1,825 | 70,700 | 880.11 |
| 2000-02-02 | 1,800 | 1,840 | 1,780 | 1,830 | 21,600 | 882.52 |
| 2000-02-01 | 1,710 | 1,765 | 1,696 | 1,765 | 34,400 | 851.18 |
| 2000-01-31 | 1,689 | 1,700 | 1,689 | 1,696 | 17,800 | 817.90 |
| 2000-01-28 | 1,720 | 1,720 | 1,685 | 1,689 | 41,400 | 814.53 |
| 2000-01-27 | 1,770 | 1,790 | 1,730 | 1,730 | 33,700 | 834.30 |
| 2000-01-26 | 1,800 | 1,800 | 1,770 | 1,779 | 13,500 | 857.93 |
| 2000-01-25 | 1,820 | 1,830 | 1,800 | 1,800 | 36,100 | 868.06 |
| 2000-01-24 | 1,800 | 1,849 | 1,800 | 1,820 | 9,800 | 877.70 |
| 2000-01-21 | 1,770 | 1,770 | 1,710 | 1,730 | 11,600 | 834.30 |
| 2000-01-20 | 1,791 | 1,800 | 1,745 | 1,772 | 21,600 | 854.55 |
| 2000-01-19 | 1,780 | 1,810 | 1,760 | 1,790 | 36,700 | 863.23 |
| 2000-01-18 | 1,722 | 1,800 | 1,710 | 1,750 | 25,400 | 843.94 |
| 2000-01-17 | 1,650 | 1,716 | 1,650 | 1,665 | 25,300 | 802.95 |
| 2000-01-14 | 1,708 | 1,738 | 1,620 | 1,656 | 7,000 | 798.61 |
| 2000-01-13 | 1,648 | 1,648 | 1,620 | 1,648 | 8,300 | 794.75 |
| 2000-01-12 | 1,700 | 1,700 | 1,650 | 1,656 | 24,900 | 798.61 |
| 2000-01-11 | 1,710 | 1,740 | 1,660 | 1,670 | 37,400 | 805.36 |
| 2000-01-07 | 1,710 | 1,770 | 1,710 | 1,715 | 40,400 | 827.06 |
| 2000-01-06 | 1,700 | 1,750 | 1,700 | 1,750 | 25,000 | 843.94 |
| 2000-01-05 | 1,728 | 1,775 | 1,685 | 1,710 | 11,000 | 824.65 |
| 2000-01-04 | 1,870 | 1,870 | 1,700 | 1,730 | 5,100 | 834.30 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
