6349 (株)小森コーポレーション 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 | 1,850 | 1,920 | 1,820 | 1,900 | 22,000 | 1,900 |
| 2000-12-28 | 1,900 | 1,930 | 1,890 | 1,930 | 133,000 | 1,930 |
| 2000-12-27 | 1,828 | 1,880 | 1,828 | 1,857 | 93,000 | 1,857 |
| 2000-12-26 | 1,855 | 1,855 | 1,780 | 1,828 | 42,000 | 1,828 |
| 2000-12-25 | 1,865 | 1,890 | 1,842 | 1,885 | 126,000 | 1,885 |
| 2000-12-22 | 1,801 | 1,840 | 1,787 | 1,820 | 252,000 | 1,820 |
| 2000-12-21 | 1,780 | 1,876 | 1,780 | 1,849 | 178,000 | 1,849 |
| 2000-12-20 | 1,828 | 1,840 | 1,800 | 1,830 | 159,000 | 1,830 |
| 2000-12-19 | 1,876 | 1,880 | 1,830 | 1,859 | 151,000 | 1,859 |
| 2000-12-18 | 1,800 | 1,876 | 1,800 | 1,876 | 399,000 | 1,876 |
| 2000-12-15 | 1,784 | 1,800 | 1,770 | 1,795 | 141,000 | 1,795 |
| 2000-12-14 | 1,776 | 1,778 | 1,754 | 1,765 | 65,000 | 1,765 |
| 2000-12-13 | 1,779 | 1,781 | 1,701 | 1,754 | 80,000 | 1,754 |
| 2000-12-12 | 1,773 | 1,798 | 1,773 | 1,780 | 157,000 | 1,780 |
| 2000-12-11 | 1,735 | 1,760 | 1,720 | 1,752 | 111,000 | 1,752 |
| 2000-12-08 | 1,741 | 1,794 | 1,711 | 1,760 | 321,000 | 1,760 |
| 2000-12-07 | 1,674 | 1,714 | 1,666 | 1,711 | 46,000 | 1,711 |
| 2000-12-06 | 1,779 | 1,779 | 1,701 | 1,701 | 99,000 | 1,701 |
| 2000-12-05 | 1,794 | 1,794 | 1,661 | 1,661 | 62,000 | 1,661 |
| 2000-12-04 | 1,768 | 1,799 | 1,759 | 1,780 | 96,000 | 1,780 |
| 2000-12-01 | 1,749 | 1,810 | 1,740 | 1,798 | 306,000 | 1,798 |
| 2000-11-30 | 1,691 | 1,766 | 1,691 | 1,750 | 334,000 | 1,750 |
| 2000-11-29 | 1,653 | 1,666 | 1,652 | 1,661 | 82,000 | 1,661 |
| 2000-11-28 | 1,660 | 1,690 | 1,651 | 1,652 | 76,000 | 1,652 |
| 2000-11-27 | 1,700 | 1,700 | 1,670 | 1,680 | 59,000 | 1,680 |
| 2000-11-24 | 1,702 | 1,775 | 1,687 | 1,687 | 215,000 | 1,687 |
| 2000-11-22 | 1,624 | 1,712 | 1,624 | 1,701 | 237,000 | 1,701 |
| 2000-11-21 | 1,650 | 1,655 | 1,600 | 1,624 | 112,000 | 1,624 |
| 2000-11-20 | 1,706 | 1,706 | 1,670 | 1,679 | 160,000 | 1,679 |
| 2000-11-17 | 1,682 | 1,770 | 1,682 | 1,736 | 723,000 | 1,736 |
| 2000-11-16 | 1,530 | 1,579 | 1,530 | 1,532 | 258,000 | 1,532 |
| 2000-11-15 | 1,495 | 1,510 | 1,480 | 1,480 | 112,000 | 1,480 |
| 2000-11-14 | 1,479 | 1,479 | 1,450 | 1,457 | 99,000 | 1,457 |
| 2000-11-13 | 1,480 | 1,500 | 1,462 | 1,500 | 175,000 | 1,500 |
| 2000-11-10 | 1,431 | 1,488 | 1,431 | 1,462 | 220,000 | 1,462 |
| 2000-11-09 | 1,391 | 1,391 | 1,377 | 1,391 | 62,000 | 1,391 |
| 2000-11-08 | 1,450 | 1,450 | 1,383 | 1,420 | 116,000 | 1,420 |
| 2000-11-07 | 1,457 | 1,474 | 1,415 | 1,415 | 67,000 | 1,415 |
| 2000-11-06 | 1,430 | 1,458 | 1,417 | 1,458 | 167,000 | 1,458 |
| 2000-11-02 | 1,317 | 1,382 | 1,300 | 1,370 | 140,000 | 1,370 |
| 2000-11-01 | 1,323 | 1,339 | 1,323 | 1,337 | 179,000 | 1,337 |
| 2000-10-31 | 1,300 | 1,311 | 1,300 | 1,303 | 111,000 | 1,303 |
| 2000-10-30 | 1,350 | 1,350 | 1,330 | 1,330 | 46,000 | 1,330 |
| 2000-10-27 | 1,345 | 1,358 | 1,345 | 1,350 | 102,000 | 1,350 |
| 2000-10-26 | 1,361 | 1,361 | 1,344 | 1,345 | 163,000 | 1,345 |
| 2000-10-25 | 1,395 | 1,395 | 1,352 | 1,361 | 20,000 | 1,361 |
| 2000-10-24 | 1,399 | 1,403 | 1,379 | 1,398 | 55,000 | 1,398 |
| 2000-10-23 | 1,435 | 1,435 | 1,399 | 1,414 | 62,000 | 1,414 |
| 2000-10-20 | 1,361 | 1,440 | 1,361 | 1,415 | 210,000 | 1,415 |
| 2000-10-19 | 1,339 | 1,355 | 1,319 | 1,341 | 231,000 | 1,341 |
| 2000-10-18 | 1,300 | 1,325 | 1,300 | 1,318 | 222,000 | 1,318 |
| 2000-10-17 | 1,400 | 1,428 | 1,375 | 1,375 | 211,000 | 1,375 |
| 2000-10-16 | 1,447 | 1,450 | 1,410 | 1,410 | 135,000 | 1,410 |
| 2000-10-13 | 1,457 | 1,457 | 1,433 | 1,447 | 60,000 | 1,447 |
| 2000-10-12 | 1,461 | 1,490 | 1,461 | 1,479 | 141,000 | 1,479 |
| 2000-10-11 | 1,479 | 1,481 | 1,434 | 1,457 | 254,000 | 1,457 |
| 2000-10-10 | 1,400 | 1,509 | 1,400 | 1,509 | 343,000 | 1,509 |
| 2000-10-06 | 1,408 | 1,408 | 1,390 | 1,402 | 271,000 | 1,402 |
| 2000-10-05 | 1,378 | 1,411 | 1,375 | 1,408 | 287,000 | 1,408 |
| 2000-10-04 | 1,361 | 1,368 | 1,350 | 1,358 | 112,000 | 1,358 |
| 2000-10-03 | 1,370 | 1,394 | 1,370 | 1,394 | 304,000 | 1,394 |
| 2000-10-02 | 1,349 | 1,390 | 1,348 | 1,390 | 344,000 | 1,390 |
| 2000-09-29 | 1,348 | 1,364 | 1,335 | 1,354 | 207,000 | 1,354 |
| 2000-09-28 | 1,326 | 1,340 | 1,315 | 1,315 | 228,000 | 1,315 |
| 2000-09-27 | 1,320 | 1,335 | 1,320 | 1,325 | 218,000 | 1,325 |
| 2000-09-26 | 1,315 | 1,334 | 1,315 | 1,320 | 109,000 | 1,320 |
| 2000-09-25 | 1,282 | 1,310 | 1,280 | 1,301 | 552,000 | 1,301 |
| 2000-09-22 | 1,270 | 1,274 | 1,260 | 1,264 | 281,000 | 1,264 |
| 2000-09-21 | 1,320 | 1,320 | 1,300 | 1,310 | 258,000 | 1,310 |
| 2000-09-20 | 1,340 | 1,350 | 1,318 | 1,320 | 582,000 | 1,320 |
| 2000-09-19 | 1,370 | 1,370 | 1,321 | 1,325 | 327,000 | 1,325 |
| 2000-09-18 | 1,418 | 1,418 | 1,370 | 1,370 | 192,000 | 1,370 |
| 2000-09-14 | 1,440 | 1,440 | 1,396 | 1,420 | 354,000 | 1,420 |
| 2000-09-13 | 1,380 | 1,435 | 1,375 | 1,435 | 377,000 | 1,435 |
| 2000-09-12 | 1,364 | 1,410 | 1,341 | 1,400 | 279,000 | 1,400 |
| 2000-09-11 | 1,370 | 1,370 | 1,335 | 1,339 | 267,000 | 1,339 |
| 2000-09-08 | 1,375 | 1,387 | 1,355 | 1,360 | 703,000 | 1,360 |
| 2000-09-07 | 1,379 | 1,389 | 1,360 | 1,375 | 486,000 | 1,375 |
| 2000-09-06 | 1,394 | 1,394 | 1,360 | 1,360 | 341,000 | 1,360 |
| 2000-09-05 | 1,370 | 1,410 | 1,370 | 1,394 | 190,000 | 1,394 |
| 2000-09-04 | 1,418 | 1,418 | 1,349 | 1,369 | 241,000 | 1,369 |
| 2000-09-01 | 1,489 | 1,500 | 1,422 | 1,422 | 256,000 | 1,422 |
| 2000-08-31 | 1,558 | 1,559 | 1,469 | 1,469 | 196,000 | 1,469 |
| 2000-08-30 | 1,583 | 1,595 | 1,572 | 1,575 | 120,000 | 1,575 |
| 2000-08-29 | 1,618 | 1,660 | 1,550 | 1,584 | 196,000 | 1,584 |
| 2000-08-28 | 1,640 | 1,640 | 1,611 | 1,617 | 158,000 | 1,617 |
| 2000-08-25 | 1,668 | 1,688 | 1,636 | 1,650 | 112,000 | 1,650 |
| 2000-08-24 | 1,706 | 1,710 | 1,667 | 1,668 | 132,000 | 1,668 |
| 2000-08-23 | 1,732 | 1,738 | 1,716 | 1,717 | 143,000 | 1,717 |
| 2000-08-22 | 1,706 | 1,727 | 1,706 | 1,727 | 185,000 | 1,727 |
| 2000-08-21 | 1,750 | 1,750 | 1,708 | 1,708 | 84,000 | 1,708 |
| 2000-08-18 | 1,766 | 1,795 | 1,766 | 1,794 | 158,000 | 1,794 |
| 2000-08-17 | 1,779 | 1,779 | 1,734 | 1,736 | 92,000 | 1,736 |
| 2000-08-16 | 1,746 | 1,799 | 1,746 | 1,779 | 196,000 | 1,779 |
| 2000-08-15 | 1,779 | 1,781 | 1,745 | 1,745 | 40,000 | 1,745 |
| 2000-08-14 | 1,770 | 1,770 | 1,721 | 1,740 | 92,000 | 1,740 |
| 2000-08-11 | 1,789 | 1,790 | 1,776 | 1,785 | 64,000 | 1,785 |
| 2000-08-10 | 1,815 | 1,815 | 1,788 | 1,788 | 40,000 | 1,788 |
| 2000-08-09 | 1,758 | 1,821 | 1,758 | 1,785 | 90,000 | 1,785 |
| 2000-08-08 | 1,800 | 1,800 | 1,758 | 1,765 | 101,000 | 1,765 |
| 2000-08-07 | 1,847 | 1,847 | 1,830 | 1,831 | 125,000 | 1,831 |
| 2000-08-04 | 1,782 | 1,850 | 1,782 | 1,817 | 88,000 | 1,817 |
| 2000-08-03 | 1,780 | 1,815 | 1,775 | 1,778 | 57,000 | 1,778 |
| 2000-08-02 | 1,799 | 1,820 | 1,795 | 1,810 | 73,000 | 1,810 |
| 2000-08-01 | 1,775 | 1,798 | 1,762 | 1,790 | 79,000 | 1,790 |
| 2000-07-31 | 1,750 | 1,753 | 1,710 | 1,753 | 103,000 | 1,753 |
| 2000-07-28 | 1,780 | 1,786 | 1,739 | 1,750 | 102,000 | 1,750 |
| 2000-07-27 | 1,742 | 1,764 | 1,718 | 1,750 | 127,000 | 1,750 |
| 2000-07-26 | 1,794 | 1,794 | 1,747 | 1,772 | 134,000 | 1,772 |
| 2000-07-25 | 1,705 | 1,732 | 1,700 | 1,732 | 167,000 | 1,732 |
| 2000-07-24 | 1,692 | 1,714 | 1,680 | 1,700 | 115,000 | 1,700 |
| 2000-07-21 | 1,735 | 1,738 | 1,689 | 1,691 | 247,000 | 1,691 |
| 2000-07-19 | 1,779 | 1,779 | 1,740 | 1,741 | 157,000 | 1,741 |
| 2000-07-18 | 1,830 | 1,830 | 1,780 | 1,780 | 127,000 | 1,780 |
| 2000-07-17 | 1,876 | 1,876 | 1,831 | 1,831 | 136,000 | 1,831 |
| 2000-07-14 | 1,890 | 1,893 | 1,876 | 1,876 | 132,000 | 1,876 |
| 2000-07-13 | 1,999 | 1,999 | 1,890 | 1,890 | 146,000 | 1,890 |
| 2000-07-12 | 2,000 | 2,010 | 1,979 | 1,988 | 127,000 | 1,988 |
| 2000-07-11 | 1,991 | 2,020 | 1,991 | 2,000 | 84,000 | 2,000 |
| 2000-07-10 | 2,050 | 2,055 | 2,000 | 2,000 | 137,000 | 2,000 |
| 2000-07-07 | 1,969 | 2,045 | 1,969 | 2,040 | 256,000 | 2,040 |
| 2000-07-06 | 1,951 | 2,000 | 1,933 | 1,989 | 235,000 | 1,989 |
| 2000-07-05 | 1,897 | 1,965 | 1,881 | 1,964 | 308,000 | 1,964 |
| 2000-07-04 | 1,877 | 1,877 | 1,842 | 1,842 | 36,000 | 1,842 |
| 2000-07-03 | 1,879 | 1,880 | 1,860 | 1,876 | 97,000 | 1,876 |
| 2000-06-30 | 1,875 | 1,875 | 1,815 | 1,854 | 64,000 | 1,854 |
| 2000-06-29 | 1,870 | 1,874 | 1,860 | 1,870 | 112,000 | 1,870 |
| 2000-06-28 | 1,878 | 1,878 | 1,841 | 1,841 | 105,000 | 1,841 |
| 2000-06-27 | 1,785 | 1,884 | 1,785 | 1,869 | 58,000 | 1,869 |
| 2000-06-26 | 1,832 | 1,849 | 1,813 | 1,813 | 108,000 | 1,813 |
| 2000-06-23 | 1,870 | 1,870 | 1,832 | 1,833 | 116,000 | 1,833 |
| 2000-06-22 | 1,850 | 1,930 | 1,850 | 1,900 | 266,000 | 1,900 |
| 2000-06-21 | 1,816 | 1,873 | 1,808 | 1,850 | 90,000 | 1,850 |
| 2000-06-20 | 1,768 | 1,900 | 1,768 | 1,876 | 168,000 | 1,876 |
| 2000-06-19 | 1,712 | 1,810 | 1,712 | 1,798 | 195,000 | 1,798 |
| 2000-06-16 | 1,830 | 1,840 | 1,830 | 1,830 | 83,000 | 1,830 |
| 2000-06-15 | 1,854 | 1,857 | 1,823 | 1,823 | 133,000 | 1,823 |
| 2000-06-14 | 1,880 | 1,880 | 1,799 | 1,824 | 153,000 | 1,824 |
| 2000-06-13 | 1,908 | 1,950 | 1,880 | 1,894 | 180,000 | 1,894 |
| 2000-06-12 | 1,900 | 1,910 | 1,881 | 1,881 | 316,000 | 1,881 |
| 2000-06-09 | 1,949 | 1,960 | 1,905 | 1,905 | 369,000 | 1,905 |
| 2000-06-08 | 1,860 | 1,945 | 1,859 | 1,944 | 506,000 | 1,944 |
| 2000-06-07 | 1,810 | 1,920 | 1,810 | 1,890 | 613,000 | 1,890 |
| 2000-06-06 | 1,750 | 1,803 | 1,731 | 1,803 | 315,000 | 1,803 |
| 2000-06-05 | 1,690 | 1,735 | 1,689 | 1,728 | 154,000 | 1,728 |
| 2000-06-02 | 1,680 | 1,695 | 1,670 | 1,686 | 309,000 | 1,686 |
| 2000-06-01 | 1,689 | 1,689 | 1,640 | 1,656 | 83,000 | 1,656 |
| 2000-05-31 | 1,695 | 1,701 | 1,680 | 1,697 | 199,000 | 1,697 |
| 2000-05-30 | 1,695 | 1,711 | 1,662 | 1,662 | 161,000 | 1,662 |
| 2000-05-29 | 1,715 | 1,730 | 1,680 | 1,695 | 116,000 | 1,695 |
| 2000-05-26 | 1,740 | 1,740 | 1,711 | 1,739 | 125,000 | 1,739 |
| 2000-05-25 | 1,760 | 1,770 | 1,720 | 1,740 | 210,000 | 1,740 |
| 2000-05-24 | 1,721 | 1,753 | 1,721 | 1,750 | 312,000 | 1,750 |
| 2000-05-23 | 1,750 | 1,755 | 1,725 | 1,735 | 346,000 | 1,735 |
| 2000-05-22 | 1,740 | 1,753 | 1,730 | 1,750 | 397,000 | 1,750 |
| 2000-05-19 | 1,713 | 1,745 | 1,713 | 1,745 | 291,000 | 1,745 |
| 2000-05-18 | 1,700 | 1,773 | 1,700 | 1,743 | 496,000 | 1,743 |
| 2000-05-17 | 1,669 | 1,689 | 1,665 | 1,687 | 209,000 | 1,687 |
| 2000-05-16 | 1,648 | 1,670 | 1,648 | 1,655 | 191,000 | 1,655 |
| 2000-05-15 | 1,629 | 1,645 | 1,620 | 1,640 | 124,000 | 1,640 |
| 2000-05-12 | 1,630 | 1,630 | 1,590 | 1,600 | 99,000 | 1,600 |
| 2000-05-11 | 1,600 | 1,600 | 1,581 | 1,592 | 78,000 | 1,592 |
| 2000-05-10 | 1,580 | 1,600 | 1,575 | 1,588 | 70,000 | 1,588 |
| 2000-05-09 | 1,600 | 1,600 | 1,578 | 1,583 | 57,000 | 1,583 |
| 2000-05-08 | 1,599 | 1,614 | 1,590 | 1,602 | 117,000 | 1,602 |
| 2000-05-02 | 1,555 | 1,600 | 1,555 | 1,600 | 233,000 | 1,600 |
| 2000-05-01 | 1,485 | 1,528 | 1,480 | 1,528 | 207,000 | 1,528 |
| 2000-04-28 | 1,500 | 1,510 | 1,475 | 1,481 | 242,000 | 1,481 |
| 2000-04-27 | 1,541 | 1,545 | 1,495 | 1,495 | 117,000 | 1,495 |
| 2000-04-26 | 1,538 | 1,539 | 1,486 | 1,539 | 395,000 | 1,539 |
| 2000-04-25 | 1,545 | 1,568 | 1,531 | 1,568 | 515,000 | 1,568 |
| 2000-04-24 | 1,445 | 1,550 | 1,441 | 1,531 | 616,000 | 1,531 |
| 2000-04-21 | 1,431 | 1,471 | 1,426 | 1,465 | 341,000 | 1,465 |
| 2000-04-20 | 1,375 | 1,431 | 1,375 | 1,431 | 213,000 | 1,431 |
| 2000-04-19 | 1,355 | 1,395 | 1,355 | 1,370 | 206,000 | 1,370 |
| 2000-04-18 | 1,360 | 1,365 | 1,340 | 1,350 | 164,000 | 1,350 |
| 2000-04-17 | 1,355 | 1,355 | 1,300 | 1,339 | 127,000 | 1,339 |
| 2000-04-14 | 1,336 | 1,390 | 1,330 | 1,390 | 453,000 | 1,390 |
| 2000-04-13 | 1,349 | 1,349 | 1,331 | 1,333 | 220,000 | 1,333 |
| 2000-04-12 | 1,350 | 1,364 | 1,345 | 1,350 | 400,000 | 1,350 |
| 2000-04-11 | 1,380 | 1,390 | 1,350 | 1,368 | 304,000 | 1,368 |
| 2000-04-10 | 1,400 | 1,408 | 1,390 | 1,395 | 242,000 | 1,395 |
| 2000-04-07 | 1,400 | 1,412 | 1,380 | 1,412 | 197,000 | 1,412 |
| 2000-04-06 | 1,450 | 1,453 | 1,390 | 1,412 | 311,000 | 1,412 |
| 2000-04-05 | 1,484 | 1,485 | 1,450 | 1,450 | 111,000 | 1,450 |
| 2000-04-04 | 1,530 | 1,530 | 1,464 | 1,464 | 340,000 | 1,464 |
| 2000-04-03 | 1,545 | 1,545 | 1,529 | 1,540 | 188,000 | 1,540 |
| 2000-03-31 | 1,575 | 1,576 | 1,560 | 1,575 | 148,000 | 1,575 |
| 2000-03-30 | 1,570 | 1,580 | 1,560 | 1,571 | 74,000 | 1,571 |
| 2000-03-29 | 1,571 | 1,619 | 1,570 | 1,580 | 112,000 | 1,580 |
| 2000-03-28 | 1,661 | 1,670 | 1,630 | 1,630 | 446,000 | 1,630 |
| 2000-03-27 | 1,607 | 1,679 | 1,577 | 1,670 | 196,000 | 1,670 |
| 2000-03-24 | 1,540 | 1,600 | 1,539 | 1,600 | 329,000 | 1,600 |
| 2000-03-23 | 1,501 | 1,530 | 1,480 | 1,530 | 425,000 | 1,530 |
| 2000-03-22 | 1,459 | 1,459 | 1,421 | 1,421 | 259,000 | 1,421 |
| 2000-03-21 | 1,419 | 1,460 | 1,410 | 1,460 | 314,000 | 1,460 |
| 2000-03-17 | 1,419 | 1,435 | 1,400 | 1,408 | 643,000 | 1,408 |
| 2000-03-16 | 1,351 | 1,398 | 1,286 | 1,359 | 627,000 | 1,359 |
| 2000-03-15 | 1,310 | 1,342 | 1,310 | 1,338 | 220,000 | 1,338 |
| 2000-03-14 | 1,300 | 1,310 | 1,285 | 1,308 | 309,000 | 1,308 |
| 2000-03-13 | 1,263 | 1,330 | 1,252 | 1,300 | 481,000 | 1,300 |
| 2000-03-10 | 1,254 | 1,260 | 1,241 | 1,250 | 498,000 | 1,250 |
| 2000-03-09 | 1,300 | 1,305 | 1,241 | 1,255 | 364,000 | 1,255 |
| 2000-03-08 | 1,329 | 1,332 | 1,312 | 1,320 | 447,000 | 1,320 |
| 2000-03-07 | 1,331 | 1,339 | 1,320 | 1,329 | 175,000 | 1,329 |
| 2000-03-06 | 1,345 | 1,364 | 1,345 | 1,360 | 139,000 | 1,360 |
| 2000-03-03 | 1,335 | 1,359 | 1,331 | 1,340 | 268,000 | 1,340 |
| 2000-03-02 | 1,331 | 1,340 | 1,325 | 1,325 | 228,000 | 1,325 |
| 2000-03-01 | 1,400 | 1,400 | 1,330 | 1,340 | 248,000 | 1,340 |
| 2000-02-29 | 1,417 | 1,417 | 1,392 | 1,400 | 357,000 | 1,400 |
| 2000-02-28 | 1,421 | 1,434 | 1,414 | 1,415 | 116,000 | 1,415 |
| 2000-02-25 | 1,483 | 1,483 | 1,420 | 1,430 | 190,000 | 1,430 |
| 2000-02-24 | 1,415 | 1,460 | 1,415 | 1,445 | 198,000 | 1,445 |
| 2000-02-23 | 1,520 | 1,520 | 1,425 | 1,429 | 286,000 | 1,429 |
| 2000-02-22 | 1,550 | 1,571 | 1,483 | 1,521 | 348,000 | 1,521 |
| 2000-02-21 | 1,620 | 1,620 | 1,560 | 1,560 | 81,000 | 1,560 |
| 2000-02-18 | 1,600 | 1,619 | 1,570 | 1,590 | 186,000 | 1,590 |
| 2000-02-17 | 1,520 | 1,620 | 1,520 | 1,620 | 180,000 | 1,620 |
| 2000-02-16 | 1,603 | 1,603 | 1,520 | 1,525 | 180,000 | 1,525 |
| 2000-02-15 | 1,621 | 1,625 | 1,582 | 1,604 | 242,000 | 1,604 |
| 2000-02-14 | 1,750 | 1,750 | 1,617 | 1,617 | 339,000 | 1,617 |
| 2000-02-10 | 1,835 | 1,835 | 1,765 | 1,765 | 184,000 | 1,765 |
| 2000-02-09 | 1,865 | 1,870 | 1,835 | 1,858 | 109,000 | 1,858 |
| 2000-02-08 | 1,866 | 1,896 | 1,845 | 1,865 | 108,000 | 1,865 |
| 2000-02-07 | 1,910 | 1,940 | 1,865 | 1,865 | 110,000 | 1,865 |
| 2000-02-04 | 1,901 | 1,917 | 1,900 | 1,900 | 118,000 | 1,900 |
| 2000-02-03 | 1,921 | 1,921 | 1,885 | 1,885 | 112,000 | 1,885 |
| 2000-02-02 | 1,919 | 1,940 | 1,870 | 1,921 | 112,000 | 1,921 |
| 2000-02-01 | 1,930 | 1,930 | 1,860 | 1,861 | 114,000 | 1,861 |
| 2000-01-31 | 1,926 | 1,926 | 1,899 | 1,900 | 157,000 | 1,900 |
| 2000-01-28 | 1,958 | 1,958 | 1,912 | 1,920 | 104,000 | 1,920 |
| 2000-01-27 | 1,969 | 1,975 | 1,950 | 1,958 | 62,000 | 1,958 |
| 2000-01-26 | 2,000 | 2,000 | 1,955 | 1,970 | 177,000 | 1,970 |
| 2000-01-25 | 1,995 | 2,000 | 1,995 | 1,999 | 213,000 | 1,999 |
| 2000-01-24 | 1,982 | 1,999 | 1,951 | 1,995 | 100,000 | 1,995 |
| 2000-01-21 | 2,000 | 2,020 | 1,952 | 1,982 | 99,000 | 1,982 |
| 2000-01-20 | 2,065 | 2,090 | 2,000 | 2,000 | 153,000 | 2,000 |
| 2000-01-19 | 2,150 | 2,150 | 2,100 | 2,105 | 169,000 | 2,105 |
| 2000-01-18 | 2,035 | 2,180 | 2,035 | 2,150 | 308,000 | 2,150 |
| 2000-01-17 | 2,005 | 2,040 | 1,947 | 2,015 | 194,000 | 2,015 |
| 2000-01-14 | 1,965 | 1,970 | 1,924 | 1,942 | 103,000 | 1,942 |
| 2000-01-13 | 1,930 | 1,950 | 1,920 | 1,945 | 153,000 | 1,945 |
| 2000-01-12 | 1,876 | 1,925 | 1,876 | 1,900 | 101,000 | 1,900 |
| 2000-01-11 | 1,931 | 1,938 | 1,870 | 1,870 | 63,000 | 1,870 |
| 2000-01-07 | 1,915 | 1,916 | 1,900 | 1,901 | 29,000 | 1,901 |
| 2000-01-06 | 1,979 | 1,979 | 1,915 | 1,915 | 103,000 | 1,915 |
| 2000-01-05 | 2,020 | 2,020 | 1,930 | 1,940 | 58,000 | 1,940 |
| 2000-01-04 | 1,981 | 2,010 | 1,981 | 1,991 | 19,000 | 1,991 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
