6361 荏原 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 | 1,270 | 1,270 | 1,234 | 1,241 | 132,000 | 6,205 |
| 2000-12-28 | 1,233 | 1,273 | 1,223 | 1,258 | 315,000 | 6,290 |
| 2000-12-27 | 1,231 | 1,289 | 1,210 | 1,273 | 552,000 | 6,365 |
| 2000-12-26 | 1,239 | 1,243 | 1,227 | 1,243 | 268,000 | 6,215 |
| 2000-12-25 | 1,266 | 1,266 | 1,206 | 1,219 | 487,000 | 6,095 |
| 2000-12-22 | 1,181 | 1,197 | 1,161 | 1,166 | 538,000 | 5,830 |
| 2000-12-21 | 1,230 | 1,230 | 1,160 | 1,177 | 813,000 | 5,885 |
| 2000-12-20 | 1,263 | 1,263 | 1,234 | 1,238 | 617,000 | 6,190 |
| 2000-12-19 | 1,265 | 1,265 | 1,237 | 1,243 | 589,000 | 6,215 |
| 2000-12-18 | 1,294 | 1,294 | 1,263 | 1,274 | 325,000 | 6,370 |
| 2000-12-15 | 1,309 | 1,309 | 1,282 | 1,295 | 426,000 | 6,475 |
| 2000-12-14 | 1,312 | 1,329 | 1,286 | 1,310 | 702,000 | 6,550 |
| 2000-12-13 | 1,353 | 1,356 | 1,330 | 1,332 | 728,000 | 6,660 |
| 2000-12-12 | 1,365 | 1,374 | 1,353 | 1,353 | 645,000 | 6,765 |
| 2000-12-11 | 1,320 | 1,359 | 1,320 | 1,359 | 683,000 | 6,795 |
| 2000-12-08 | 1,280 | 1,334 | 1,280 | 1,312 | 2,534,000 | 6,560 |
| 2000-12-07 | 1,343 | 1,360 | 1,340 | 1,340 | 401,000 | 6,700 |
| 2000-12-06 | 1,368 | 1,368 | 1,330 | 1,343 | 631,000 | 6,715 |
| 2000-12-05 | 1,360 | 1,360 | 1,334 | 1,341 | 992,000 | 6,705 |
| 2000-12-04 | 1,375 | 1,405 | 1,374 | 1,391 | 475,000 | 6,955 |
| 2000-12-01 | 1,407 | 1,412 | 1,385 | 1,385 | 580,000 | 6,925 |
| 2000-11-30 | 1,400 | 1,418 | 1,391 | 1,407 | 630,000 | 7,035 |
| 2000-11-29 | 1,420 | 1,426 | 1,387 | 1,424 | 505,000 | 7,120 |
| 2000-11-28 | 1,430 | 1,438 | 1,400 | 1,400 | 424,000 | 7,000 |
| 2000-11-27 | 1,409 | 1,440 | 1,398 | 1,430 | 415,000 | 7,150 |
| 2000-11-24 | 1,421 | 1,431 | 1,380 | 1,389 | 693,000 | 6,945 |
| 2000-11-22 | 1,460 | 1,460 | 1,432 | 1,450 | 542,000 | 7,250 |
| 2000-11-21 | 1,463 | 1,468 | 1,425 | 1,443 | 607,000 | 7,215 |
| 2000-11-20 | 1,480 | 1,499 | 1,472 | 1,490 | 327,000 | 7,450 |
| 2000-11-17 | 1,482 | 1,501 | 1,468 | 1,498 | 341,000 | 7,490 |
| 2000-11-16 | 1,480 | 1,480 | 1,450 | 1,462 | 239,000 | 7,310 |
| 2000-11-15 | 1,476 | 1,491 | 1,455 | 1,460 | 348,000 | 7,300 |
| 2000-11-14 | 1,488 | 1,488 | 1,452 | 1,474 | 391,000 | 7,370 |
| 2000-11-13 | 1,500 | 1,500 | 1,475 | 1,488 | 823,000 | 7,440 |
| 2000-11-10 | 1,490 | 1,525 | 1,490 | 1,512 | 833,000 | 7,560 |
| 2000-11-09 | 1,505 | 1,511 | 1,495 | 1,508 | 708,000 | 7,540 |
| 2000-11-08 | 1,474 | 1,533 | 1,474 | 1,505 | 1,182,000 | 7,525 |
| 2000-11-07 | 1,500 | 1,540 | 1,436 | 1,494 | 2,847,000 | 7,470 |
| 2000-11-06 | 1,667 | 1,725 | 1,530 | 1,560 | 2,276,000 | 7,800 |
| 2000-11-02 | 1,680 | 1,699 | 1,668 | 1,697 | 718,000 | 8,485 |
| 2000-11-01 | 1,694 | 1,698 | 1,655 | 1,685 | 724,000 | 8,425 |
| 2000-10-31 | 1,657 | 1,695 | 1,650 | 1,695 | 1,423,000 | 8,475 |
| 2000-10-30 | 1,650 | 1,665 | 1,631 | 1,643 | 505,000 | 8,215 |
| 2000-10-27 | 1,640 | 1,651 | 1,612 | 1,623 | 531,000 | 8,115 |
| 2000-10-26 | 1,630 | 1,649 | 1,615 | 1,615 | 484,000 | 8,075 |
| 2000-10-25 | 1,669 | 1,678 | 1,620 | 1,630 | 366,000 | 8,150 |
| 2000-10-24 | 1,619 | 1,681 | 1,619 | 1,639 | 669,000 | 8,195 |
| 2000-10-23 | 1,636 | 1,650 | 1,615 | 1,615 | 525,000 | 8,075 |
| 2000-10-20 | 1,651 | 1,663 | 1,630 | 1,656 | 1,022,000 | 8,280 |
| 2000-10-19 | 1,670 | 1,682 | 1,630 | 1,646 | 613,000 | 8,230 |
| 2000-10-18 | 1,699 | 1,699 | 1,675 | 1,688 | 1,196,000 | 8,440 |
| 2000-10-17 | 1,679 | 1,705 | 1,649 | 1,687 | 2,057,000 | 8,435 |
| 2000-10-16 | 1,620 | 1,687 | 1,615 | 1,679 | 1,131,000 | 8,395 |
| 2000-10-13 | 1,570 | 1,594 | 1,555 | 1,585 | 698,000 | 7,925 |
| 2000-10-12 | 1,589 | 1,628 | 1,580 | 1,625 | 513,000 | 8,125 |
| 2000-10-11 | 1,610 | 1,630 | 1,578 | 1,594 | 586,000 | 7,970 |
| 2000-10-10 | 1,584 | 1,609 | 1,575 | 1,599 | 543,000 | 7,995 |
| 2000-10-06 | 1,599 | 1,599 | 1,580 | 1,586 | 385,000 | 7,930 |
| 2000-10-05 | 1,606 | 1,610 | 1,574 | 1,599 | 357,000 | 7,995 |
| 2000-10-04 | 1,595 | 1,599 | 1,580 | 1,595 | 473,000 | 7,975 |
| 2000-10-03 | 1,600 | 1,605 | 1,593 | 1,595 | 652,000 | 7,975 |
| 2000-10-02 | 1,599 | 1,606 | 1,591 | 1,600 | 843,000 | 8,000 |
| 2000-09-29 | 1,641 | 1,650 | 1,611 | 1,650 | 585,000 | 8,250 |
| 2000-09-28 | 1,590 | 1,649 | 1,586 | 1,641 | 609,000 | 8,205 |
| 2000-09-27 | 1,582 | 1,600 | 1,580 | 1,589 | 460,000 | 7,945 |
| 2000-09-26 | 1,600 | 1,601 | 1,594 | 1,600 | 352,000 | 8,000 |
| 2000-09-25 | 1,670 | 1,670 | 1,600 | 1,610 | 796,000 | 8,050 |
| 2000-09-22 | 1,635 | 1,636 | 1,623 | 1,630 | 1,148,000 | 8,150 |
| 2000-09-21 | 1,630 | 1,688 | 1,626 | 1,665 | 1,582,000 | 8,325 |
| 2000-09-20 | 1,610 | 1,634 | 1,602 | 1,629 | 1,071,000 | 8,145 |
| 2000-09-19 | 1,590 | 1,600 | 1,577 | 1,600 | 365,000 | 8,000 |
| 2000-09-18 | 1,594 | 1,605 | 1,580 | 1,601 | 416,000 | 8,005 |
| 2000-09-14 | 1,615 | 1,623 | 1,598 | 1,598 | 962,000 | 7,990 |
| 2000-09-13 | 1,580 | 1,615 | 1,580 | 1,607 | 1,633,000 | 8,035 |
| 2000-09-12 | 1,578 | 1,590 | 1,566 | 1,569 | 671,000 | 7,845 |
| 2000-09-11 | 1,582 | 1,602 | 1,575 | 1,575 | 838,000 | 7,875 |
| 2000-09-08 | 1,586 | 1,600 | 1,570 | 1,592 | 2,062,000 | 7,960 |
| 2000-09-07 | 1,570 | 1,597 | 1,564 | 1,585 | 1,306,000 | 7,925 |
| 2000-09-06 | 1,555 | 1,565 | 1,536 | 1,559 | 498,000 | 7,795 |
| 2000-09-05 | 1,557 | 1,564 | 1,534 | 1,555 | 763,000 | 7,775 |
| 2000-09-04 | 1,558 | 1,574 | 1,532 | 1,532 | 469,000 | 7,660 |
| 2000-09-01 | 1,530 | 1,550 | 1,524 | 1,550 | 585,000 | 7,750 |
| 2000-08-31 | 1,560 | 1,565 | 1,510 | 1,560 | 659,000 | 7,800 |
| 2000-08-30 | 1,553 | 1,555 | 1,538 | 1,554 | 355,000 | 7,770 |
| 2000-08-29 | 1,525 | 1,556 | 1,520 | 1,554 | 374,000 | 7,770 |
| 2000-08-28 | 1,560 | 1,570 | 1,538 | 1,555 | 531,000 | 7,775 |
| 2000-08-25 | 1,560 | 1,572 | 1,541 | 1,546 | 710,000 | 7,730 |
| 2000-08-24 | 1,549 | 1,550 | 1,536 | 1,545 | 488,000 | 7,725 |
| 2000-08-23 | 1,549 | 1,550 | 1,520 | 1,534 | 381,000 | 7,670 |
| 2000-08-22 | 1,517 | 1,575 | 1,491 | 1,575 | 1,035,000 | 7,875 |
| 2000-08-21 | 1,484 | 1,504 | 1,483 | 1,498 | 620,000 | 7,490 |
| 2000-08-18 | 1,468 | 1,499 | 1,468 | 1,483 | 380,000 | 7,415 |
| 2000-08-17 | 1,472 | 1,472 | 1,461 | 1,461 | 151,000 | 7,305 |
| 2000-08-16 | 1,470 | 1,481 | 1,462 | 1,472 | 548,000 | 7,360 |
| 2000-08-15 | 1,490 | 1,499 | 1,460 | 1,481 | 494,000 | 7,405 |
| 2000-08-14 | 1,500 | 1,520 | 1,480 | 1,495 | 180,000 | 7,475 |
| 2000-08-11 | 1,487 | 1,525 | 1,487 | 1,510 | 951,000 | 7,550 |
| 2000-08-10 | 1,515 | 1,530 | 1,487 | 1,487 | 244,000 | 7,435 |
| 2000-08-09 | 1,500 | 1,529 | 1,495 | 1,529 | 735,000 | 7,645 |
| 2000-08-08 | 1,499 | 1,502 | 1,440 | 1,480 | 1,111,000 | 7,400 |
| 2000-08-07 | 1,455 | 1,527 | 1,455 | 1,527 | 922,000 | 7,635 |
| 2000-08-04 | 1,436 | 1,487 | 1,425 | 1,445 | 1,426,000 | 7,225 |
| 2000-08-03 | 1,480 | 1,480 | 1,439 | 1,439 | 915,000 | 7,195 |
| 2000-08-02 | 1,485 | 1,490 | 1,460 | 1,489 | 744,000 | 7,445 |
| 2000-08-01 | 1,506 | 1,520 | 1,438 | 1,491 | 1,440,000 | 7,455 |
| 2000-07-31 | 1,526 | 1,560 | 1,506 | 1,520 | 742,000 | 7,600 |
| 2000-07-28 | 1,550 | 1,550 | 1,527 | 1,527 | 467,000 | 7,635 |
| 2000-07-27 | 1,555 | 1,590 | 1,540 | 1,540 | 479,000 | 7,700 |
| 2000-07-26 | 1,600 | 1,600 | 1,560 | 1,570 | 484,000 | 7,850 |
| 2000-07-25 | 1,571 | 1,594 | 1,540 | 1,580 | 524,000 | 7,900 |
| 2000-07-24 | 1,600 | 1,620 | 1,585 | 1,601 | 978,000 | 8,005 |
| 2000-07-21 | 1,594 | 1,610 | 1,571 | 1,571 | 747,000 | 7,855 |
| 2000-07-19 | 1,546 | 1,599 | 1,546 | 1,599 | 542,000 | 7,995 |
| 2000-07-18 | 1,620 | 1,641 | 1,600 | 1,605 | 1,490,000 | 8,025 |
| 2000-07-17 | 1,550 | 1,610 | 1,547 | 1,592 | 835,000 | 7,960 |
| 2000-07-14 | 1,570 | 1,588 | 1,540 | 1,546 | 1,020,000 | 7,730 |
| 2000-07-13 | 1,597 | 1,600 | 1,575 | 1,589 | 2,492,000 | 7,945 |
| 2000-07-12 | 1,515 | 1,567 | 1,508 | 1,567 | 1,939,000 | 7,835 |
| 2000-07-11 | 1,466 | 1,515 | 1,465 | 1,508 | 1,751,000 | 7,540 |
| 2000-07-10 | 1,451 | 1,455 | 1,425 | 1,446 | 536,000 | 7,230 |
| 2000-07-07 | 1,431 | 1,445 | 1,413 | 1,431 | 639,000 | 7,155 |
| 2000-07-06 | 1,430 | 1,430 | 1,400 | 1,401 | 387,000 | 7,005 |
| 2000-07-05 | 1,400 | 1,417 | 1,393 | 1,410 | 388,000 | 7,050 |
| 2000-07-04 | 1,450 | 1,450 | 1,418 | 1,418 | 480,000 | 7,090 |
| 2000-07-03 | 1,437 | 1,450 | 1,421 | 1,421 | 404,000 | 7,105 |
| 2000-06-30 | 1,445 | 1,445 | 1,431 | 1,437 | 326,000 | 7,185 |
| 2000-06-29 | 1,432 | 1,469 | 1,432 | 1,445 | 704,000 | 7,225 |
| 2000-06-28 | 1,381 | 1,395 | 1,375 | 1,392 | 1,400,000 | 6,960 |
| 2000-06-27 | 1,439 | 1,451 | 1,390 | 1,421 | 1,343,000 | 7,105 |
| 2000-06-26 | 1,515 | 1,515 | 1,458 | 1,459 | 440,000 | 7,295 |
| 2000-06-23 | 1,499 | 1,520 | 1,485 | 1,506 | 1,493,000 | 7,530 |
| 2000-06-22 | 1,489 | 1,507 | 1,470 | 1,500 | 1,474,000 | 7,500 |
| 2000-06-21 | 1,448 | 1,492 | 1,436 | 1,489 | 1,155,000 | 7,445 |
| 2000-06-20 | 1,440 | 1,451 | 1,430 | 1,445 | 1,031,000 | 7,225 |
| 2000-06-19 | 1,424 | 1,430 | 1,410 | 1,425 | 1,027,000 | 7,125 |
| 2000-06-16 | 1,395 | 1,419 | 1,395 | 1,418 | 1,035,000 | 7,090 |
| 2000-06-15 | 1,375 | 1,405 | 1,370 | 1,395 | 986,000 | 6,975 |
| 2000-06-14 | 1,415 | 1,430 | 1,352 | 1,361 | 713,000 | 6,805 |
| 2000-06-13 | 1,375 | 1,430 | 1,360 | 1,410 | 2,672,000 | 7,050 |
| 2000-06-12 | 1,340 | 1,360 | 1,334 | 1,360 | 1,818,000 | 6,800 |
| 2000-06-09 | 1,270 | 1,335 | 1,270 | 1,306 | 2,290,000 | 6,530 |
| 2000-06-08 | 1,315 | 1,319 | 1,290 | 1,290 | 747,000 | 6,450 |
| 2000-06-07 | 1,280 | 1,320 | 1,271 | 1,302 | 2,091,000 | 6,510 |
| 2000-06-06 | 1,230 | 1,266 | 1,229 | 1,265 | 1,067,000 | 6,325 |
| 2000-06-05 | 1,214 | 1,225 | 1,202 | 1,203 | 789,000 | 6,015 |
| 2000-06-02 | 1,153 | 1,198 | 1,150 | 1,194 | 1,511,000 | 5,970 |
| 2000-06-01 | 1,136 | 1,148 | 1,119 | 1,125 | 913,000 | 5,625 |
| 2000-05-31 | 1,125 | 1,149 | 1,110 | 1,110 | 570,000 | 5,550 |
| 2000-05-30 | 1,155 | 1,157 | 1,121 | 1,123 | 430,000 | 5,615 |
| 2000-05-29 | 1,151 | 1,159 | 1,123 | 1,155 | 336,000 | 5,775 |
| 2000-05-26 | 1,115 | 1,140 | 1,106 | 1,140 | 766,000 | 5,700 |
| 2000-05-25 | 1,156 | 1,165 | 1,128 | 1,150 | 986,000 | 5,750 |
| 2000-05-24 | 1,169 | 1,175 | 1,149 | 1,155 | 688,000 | 5,775 |
| 2000-05-23 | 1,142 | 1,172 | 1,142 | 1,170 | 1,702,000 | 5,850 |
| 2000-05-22 | 1,152 | 1,172 | 1,135 | 1,135 | 1,382,000 | 5,675 |
| 2000-05-19 | 1,210 | 1,215 | 1,187 | 1,212 | 1,038,000 | 6,060 |
| 2000-05-18 | 1,230 | 1,230 | 1,212 | 1,222 | 616,000 | 6,110 |
| 2000-05-17 | 1,235 | 1,235 | 1,225 | 1,227 | 395,000 | 6,135 |
| 2000-05-16 | 1,239 | 1,240 | 1,225 | 1,235 | 398,000 | 6,175 |
| 2000-05-15 | 1,269 | 1,269 | 1,230 | 1,238 | 476,000 | 6,190 |
| 2000-05-12 | 1,233 | 1,250 | 1,220 | 1,250 | 1,149,000 | 6,250 |
| 2000-05-11 | 1,250 | 1,250 | 1,210 | 1,231 | 321,000 | 6,155 |
| 2000-05-10 | 1,250 | 1,251 | 1,230 | 1,250 | 400,000 | 6,250 |
| 2000-05-09 | 1,250 | 1,259 | 1,230 | 1,230 | 309,000 | 6,150 |
| 2000-05-08 | 1,250 | 1,254 | 1,221 | 1,230 | 572,000 | 6,150 |
| 2000-05-02 | 1,240 | 1,265 | 1,237 | 1,260 | 811,000 | 6,300 |
| 2000-05-01 | 1,249 | 1,249 | 1,207 | 1,237 | 520,000 | 6,185 |
| 2000-04-28 | 1,220 | 1,254 | 1,205 | 1,249 | 753,000 | 6,245 |
| 2000-04-27 | 1,217 | 1,219 | 1,199 | 1,203 | 522,000 | 6,015 |
| 2000-04-26 | 1,243 | 1,245 | 1,190 | 1,197 | 698,000 | 5,985 |
| 2000-04-25 | 1,265 | 1,269 | 1,211 | 1,223 | 724,000 | 6,115 |
| 2000-04-24 | 1,240 | 1,280 | 1,230 | 1,250 | 1,512,000 | 6,250 |
| 2000-04-21 | 1,230 | 1,239 | 1,110 | 1,110 | 2,306,000 | 5,550 |
| 2000-04-20 | 1,240 | 1,250 | 1,220 | 1,220 | 1,107,000 | 6,100 |
| 2000-04-19 | 1,235 | 1,251 | 1,227 | 1,250 | 992,000 | 6,250 |
| 2000-04-18 | 1,265 | 1,280 | 1,234 | 1,234 | 732,000 | 6,170 |
| 2000-04-17 | 1,220 | 1,300 | 1,220 | 1,265 | 933,000 | 6,325 |
| 2000-04-14 | 1,306 | 1,320 | 1,285 | 1,300 | 1,492,000 | 6,500 |
| 2000-04-13 | 1,325 | 1,340 | 1,315 | 1,326 | 668,000 | 6,630 |
| 2000-04-12 | 1,331 | 1,354 | 1,331 | 1,345 | 712,000 | 6,725 |
| 2000-04-11 | 1,350 | 1,360 | 1,330 | 1,330 | 681,000 | 6,650 |
| 2000-04-10 | 1,400 | 1,400 | 1,350 | 1,361 | 521,000 | 6,805 |
| 2000-04-07 | 1,385 | 1,400 | 1,361 | 1,381 | 1,260,000 | 6,905 |
| 2000-04-06 | 1,371 | 1,395 | 1,345 | 1,365 | 1,298,000 | 6,825 |
| 2000-04-05 | 1,356 | 1,388 | 1,313 | 1,331 | 1,548,000 | 6,655 |
| 2000-04-04 | 1,407 | 1,411 | 1,380 | 1,396 | 1,206,000 | 6,980 |
| 2000-04-03 | 1,380 | 1,420 | 1,360 | 1,415 | 1,400,000 | 7,075 |
| 2000-03-31 | 1,300 | 1,340 | 1,278 | 1,340 | 932,000 | 6,700 |
| 2000-03-30 | 1,330 | 1,330 | 1,270 | 1,277 | 1,599,000 | 6,385 |
| 2000-03-29 | 1,286 | 1,345 | 1,280 | 1,334 | 2,618,000 | 6,670 |
| 2000-03-28 | 1,219 | 1,309 | 1,219 | 1,245 | 6,502,000 | 6,225 |
| 2000-03-27 | 1,365 | 1,365 | 1,365 | 1,365 | 675,000 | 6,825 |
| 2000-03-24 | 1,650 | 1,667 | 1,645 | 1,665 | 985,000 | 8,325 |
| 2000-03-23 | 1,636 | 1,660 | 1,636 | 1,639 | 544,000 | 8,195 |
| 2000-03-22 | 1,666 | 1,685 | 1,661 | 1,670 | 988,000 | 8,350 |
| 2000-03-21 | 1,685 | 1,687 | 1,646 | 1,666 | 940,000 | 8,330 |
| 2000-03-17 | 1,670 | 1,689 | 1,651 | 1,688 | 1,455,000 | 8,440 |
| 2000-03-16 | 1,651 | 1,670 | 1,640 | 1,640 | 1,118,000 | 8,200 |
| 2000-03-15 | 1,618 | 1,680 | 1,618 | 1,673 | 1,644,000 | 8,365 |
| 2000-03-14 | 1,646 | 1,669 | 1,630 | 1,648 | 1,909,000 | 8,240 |
| 2000-03-13 | 1,606 | 1,660 | 1,582 | 1,630 | 1,563,000 | 8,150 |
| 2000-03-10 | 1,635 | 1,635 | 1,590 | 1,602 | 2,820,000 | 8,010 |
| 2000-03-09 | 1,600 | 1,619 | 1,590 | 1,605 | 1,142,000 | 8,025 |
| 2000-03-08 | 1,560 | 1,589 | 1,550 | 1,582 | 1,085,000 | 7,910 |
| 2000-03-07 | 1,550 | 1,575 | 1,532 | 1,570 | 1,024,000 | 7,850 |
| 2000-03-06 | 1,575 | 1,575 | 1,501 | 1,530 | 832,000 | 7,650 |
| 2000-03-03 | 1,540 | 1,560 | 1,513 | 1,545 | 1,399,000 | 7,725 |
| 2000-03-02 | 1,500 | 1,549 | 1,495 | 1,535 | 1,660,000 | 7,675 |
| 2000-03-01 | 1,460 | 1,510 | 1,451 | 1,495 | 1,496,000 | 7,475 |
| 2000-02-29 | 1,464 | 1,464 | 1,440 | 1,448 | 1,078,000 | 7,240 |
| 2000-02-28 | 1,414 | 1,470 | 1,407 | 1,465 | 2,467,000 | 7,325 |
| 2000-02-25 | 1,380 | 1,409 | 1,380 | 1,389 | 2,424,000 | 6,945 |
| 2000-02-24 | 1,324 | 1,338 | 1,320 | 1,320 | 386,000 | 6,600 |
| 2000-02-23 | 1,325 | 1,350 | 1,316 | 1,323 | 362,000 | 6,615 |
| 2000-02-22 | 1,349 | 1,349 | 1,335 | 1,345 | 618,000 | 6,725 |
| 2000-02-21 | 1,350 | 1,368 | 1,350 | 1,350 | 223,000 | 6,750 |
| 2000-02-18 | 1,351 | 1,377 | 1,350 | 1,360 | 819,000 | 6,800 |
| 2000-02-17 | 1,356 | 1,400 | 1,315 | 1,400 | 592,000 | 7,000 |
| 2000-02-16 | 1,347 | 1,370 | 1,341 | 1,352 | 861,000 | 6,760 |
| 2000-02-15 | 1,375 | 1,400 | 1,320 | 1,348 | 1,593,000 | 6,740 |
| 2000-02-14 | 1,327 | 1,355 | 1,325 | 1,355 | 1,194,000 | 6,775 |
| 2000-02-10 | 1,307 | 1,329 | 1,304 | 1,307 | 2,051,000 | 6,535 |
| 2000-02-09 | 1,290 | 1,302 | 1,267 | 1,302 | 570,000 | 6,510 |
| 2000-02-08 | 1,300 | 1,303 | 1,265 | 1,290 | 641,000 | 6,450 |
| 2000-02-07 | 1,271 | 1,310 | 1,270 | 1,310 | 508,000 | 6,550 |
| 2000-02-04 | 1,290 | 1,299 | 1,271 | 1,272 | 360,000 | 6,360 |
| 2000-02-03 | 1,290 | 1,309 | 1,289 | 1,295 | 319,000 | 6,475 |
| 2000-02-02 | 1,310 | 1,323 | 1,285 | 1,285 | 998,000 | 6,425 |
| 2000-02-01 | 1,350 | 1,350 | 1,320 | 1,330 | 624,000 | 6,650 |
| 2000-01-31 | 1,300 | 1,368 | 1,296 | 1,360 | 827,000 | 6,800 |
| 2000-01-28 | 1,325 | 1,375 | 1,300 | 1,335 | 563,000 | 6,675 |
| 2000-01-27 | 1,358 | 1,358 | 1,313 | 1,330 | 544,000 | 6,650 |
| 2000-01-26 | 1,328 | 1,340 | 1,311 | 1,338 | 552,000 | 6,690 |
| 2000-01-25 | 1,337 | 1,347 | 1,300 | 1,308 | 934,000 | 6,540 |
| 2000-01-24 | 1,338 | 1,363 | 1,338 | 1,348 | 458,000 | 6,740 |
| 2000-01-21 | 1,381 | 1,390 | 1,330 | 1,345 | 1,142,000 | 6,725 |
| 2000-01-20 | 1,380 | 1,406 | 1,375 | 1,393 | 1,196,000 | 6,965 |
| 2000-01-19 | 1,378 | 1,415 | 1,370 | 1,380 | 2,023,000 | 6,900 |
| 2000-01-18 | 1,350 | 1,379 | 1,347 | 1,376 | 1,081,000 | 6,880 |
| 2000-01-17 | 1,325 | 1,372 | 1,325 | 1,370 | 2,011,000 | 6,850 |
| 2000-01-14 | 1,285 | 1,315 | 1,275 | 1,309 | 1,388,000 | 6,545 |
| 2000-01-13 | 1,219 | 1,295 | 1,218 | 1,270 | 671,000 | 6,350 |
| 2000-01-12 | 1,216 | 1,240 | 1,201 | 1,217 | 467,000 | 6,085 |
| 2000-01-11 | 1,221 | 1,221 | 1,180 | 1,213 | 750,000 | 6,065 |
| 2000-01-07 | 1,170 | 1,190 | 1,160 | 1,181 | 253,000 | 5,905 |
| 2000-01-06 | 1,200 | 1,200 | 1,170 | 1,170 | 552,000 | 5,850 |
| 2000-01-05 | 1,190 | 1,206 | 1,180 | 1,190 | 490,000 | 5,950 |
| 2000-01-04 | 1,160 | 1,175 | 1,140 | 1,160 | 240,000 | 5,800 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
