6513 (株)オリジン 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 | 611 | 630 | 611 | 630 | 17,000 | 3,150 |
| 2000-12-28 | 616 | 623 | 616 | 623 | 13,000 | 3,115 |
| 2000-12-27 | 621 | 625 | 619 | 621 | 24,000 | 3,105 |
| 2000-12-26 | 650 | 650 | 618 | 620 | 36,000 | 3,100 |
| 2000-12-25 | 621 | 661 | 621 | 650 | 43,000 | 3,250 |
| 2000-12-22 | 616 | 628 | 610 | 616 | 55,000 | 3,080 |
| 2000-12-21 | 651 | 651 | 607 | 619 | 86,000 | 3,095 |
| 2000-12-20 | 660 | 669 | 660 | 669 | 49,000 | 3,345 |
| 2000-12-19 | 670 | 672 | 668 | 668 | 43,000 | 3,340 |
| 2000-12-18 | 680 | 681 | 680 | 680 | 25,000 | 3,400 |
| 2000-12-15 | 700 | 700 | 680 | 680 | 63,000 | 3,400 |
| 2000-12-14 | 697 | 701 | 697 | 700 | 18,000 | 3,500 |
| 2000-12-13 | 700 | 707 | 700 | 707 | 20,000 | 3,535 |
| 2000-12-12 | 705 | 705 | 700 | 705 | 13,000 | 3,525 |
| 2000-12-11 | 703 | 705 | 700 | 700 | 15,000 | 3,500 |
| 2000-12-08 | 701 | 709 | 690 | 700 | 32,000 | 3,500 |
| 2000-12-07 | 710 | 710 | 690 | 690 | 61,000 | 3,450 |
| 2000-12-06 | 701 | 713 | 690 | 690 | 78,000 | 3,450 |
| 2000-12-05 | 703 | 720 | 700 | 700 | 25,000 | 3,500 |
| 2000-12-04 | 700 | 708 | 700 | 702 | 13,000 | 3,510 |
| 2000-12-01 | 685 | 700 | 680 | 700 | 48,000 | 3,500 |
| 2000-11-30 | 685 | 686 | 681 | 685 | 71,000 | 3,425 |
| 2000-11-29 | 700 | 700 | 689 | 689 | 6,000 | 3,445 |
| 2000-11-28 | 700 | 700 | 696 | 696 | 14,000 | 3,480 |
| 2000-11-27 | 691 | 700 | 691 | 699 | 15,000 | 3,495 |
| 2000-11-24 | 690 | 695 | 685 | 685 | 45,000 | 3,425 |
| 2000-11-22 | 700 | 700 | 692 | 692 | 8,000 | 3,460 |
| 2000-11-21 | 700 | 701 | 685 | 685 | 18,000 | 3,425 |
| 2000-11-20 | 680 | 700 | 680 | 700 | 24,000 | 3,500 |
| 2000-11-17 | 690 | 700 | 690 | 694 | 33,000 | 3,470 |
| 2000-11-16 | 719 | 730 | 690 | 690 | 37,000 | 3,450 |
| 2000-11-15 | 748 | 748 | 715 | 718 | 25,000 | 3,590 |
| 2000-11-14 | 681 | 692 | 680 | 688 | 68,000 | 3,440 |
| 2000-11-13 | 689 | 690 | 685 | 690 | 28,000 | 3,450 |
| 2000-11-10 | 710 | 710 | 690 | 704 | 63,000 | 3,520 |
| 2000-11-09 | 730 | 731 | 714 | 719 | 48,000 | 3,595 |
| 2000-11-08 | 721 | 759 | 721 | 758 | 30,000 | 3,790 |
| 2000-11-07 | 707 | 739 | 707 | 720 | 60,000 | 3,600 |
| 2000-11-06 | 698 | 720 | 697 | 707 | 43,000 | 3,535 |
| 2000-11-02 | 700 | 700 | 687 | 687 | 23,000 | 3,435 |
| 2000-11-01 | 702 | 703 | 680 | 685 | 43,000 | 3,425 |
| 2000-10-31 | 670 | 676 | 660 | 662 | 52,000 | 3,310 |
| 2000-10-30 | 670 | 680 | 670 | 670 | 36,000 | 3,350 |
| 2000-10-27 | 688 | 688 | 670 | 670 | 51,000 | 3,350 |
| 2000-10-26 | 707 | 707 | 685 | 695 | 51,000 | 3,475 |
| 2000-10-25 | 729 | 729 | 710 | 710 | 29,000 | 3,550 |
| 2000-10-24 | 715 | 720 | 715 | 719 | 19,000 | 3,595 |
| 2000-10-23 | 723 | 730 | 715 | 715 | 22,000 | 3,575 |
| 2000-10-20 | 748 | 748 | 697 | 713 | 79,000 | 3,565 |
| 2000-10-19 | 686 | 688 | 680 | 688 | 30,000 | 3,440 |
| 2000-10-18 | 695 | 705 | 682 | 685 | 61,000 | 3,425 |
| 2000-10-17 | 731 | 731 | 720 | 725 | 42,000 | 3,625 |
| 2000-10-16 | 730 | 738 | 718 | 731 | 94,000 | 3,655 |
| 2000-10-13 | 730 | 730 | 721 | 729 | 42,000 | 3,645 |
| 2000-10-12 | 729 | 751 | 729 | 745 | 64,000 | 3,725 |
| 2000-10-11 | 784 | 784 | 742 | 748 | 54,000 | 3,740 |
| 2000-10-10 | 805 | 805 | 778 | 785 | 56,000 | 3,925 |
| 2000-10-06 | 800 | 818 | 800 | 805 | 42,000 | 4,025 |
| 2000-10-05 | 810 | 818 | 801 | 807 | 56,000 | 4,035 |
| 2000-10-04 | 810 | 822 | 810 | 822 | 22,000 | 4,110 |
| 2000-10-03 | 830 | 830 | 801 | 813 | 47,000 | 4,065 |
| 2000-10-02 | 842 | 842 | 810 | 820 | 33,000 | 4,100 |
| 2000-09-29 | 831 | 831 | 815 | 822 | 35,000 | 4,110 |
| 2000-09-28 | 842 | 843 | 801 | 801 | 39,000 | 4,005 |
| 2000-09-27 | 811 | 819 | 801 | 802 | 470,000 | 4,010 |
| 2000-09-26 | 817 | 840 | 817 | 830 | 41,000 | 4,150 |
| 2000-09-25 | 856 | 856 | 802 | 830 | 67,000 | 4,150 |
| 2000-09-22 | 850 | 850 | 832 | 836 | 62,000 | 4,180 |
| 2000-09-21 | 870 | 870 | 850 | 869 | 72,000 | 4,345 |
| 2000-09-20 | 850 | 870 | 850 | 870 | 84,000 | 4,350 |
| 2000-09-19 | 860 | 860 | 836 | 849 | 67,000 | 4,245 |
| 2000-09-18 | 860 | 885 | 860 | 872 | 28,000 | 4,360 |
| 2000-09-14 | 860 | 875 | 855 | 870 | 56,000 | 4,350 |
| 2000-09-13 | 870 | 875 | 845 | 870 | 114,000 | 4,350 |
| 2000-09-12 | 888 | 890 | 875 | 879 | 40,000 | 4,395 |
| 2000-09-11 | 900 | 902 | 887 | 887 | 42,000 | 4,435 |
| 2000-09-08 | 898 | 900 | 896 | 899 | 86,000 | 4,495 |
| 2000-09-07 | 899 | 906 | 896 | 898 | 42,000 | 4,490 |
| 2000-09-06 | 914 | 914 | 900 | 905 | 126,000 | 4,525 |
| 2000-09-05 | 922 | 922 | 913 | 916 | 67,000 | 4,580 |
| 2000-09-04 | 927 | 929 | 921 | 925 | 48,000 | 4,625 |
| 2000-09-01 | 935 | 940 | 922 | 927 | 58,000 | 4,635 |
| 2000-08-31 | 930 | 930 | 920 | 921 | 100,000 | 4,605 |
| 2000-08-30 | 950 | 950 | 929 | 930 | 111,000 | 4,650 |
| 2000-08-29 | 979 | 979 | 956 | 956 | 68,000 | 4,780 |
| 2000-08-28 | 990 | 990 | 957 | 970 | 99,000 | 4,850 |
| 2000-08-25 | 980 | 990 | 971 | 989 | 217,000 | 4,945 |
| 2000-08-24 | 969 | 990 | 960 | 970 | 225,000 | 4,850 |
| 2000-08-23 | 940 | 970 | 940 | 970 | 83,000 | 4,850 |
| 2000-08-22 | 920 | 940 | 920 | 930 | 61,000 | 4,650 |
| 2000-08-21 | 920 | 922 | 912 | 920 | 69,000 | 4,600 |
| 2000-08-18 | 943 | 950 | 925 | 930 | 84,000 | 4,650 |
| 2000-08-17 | 960 | 960 | 943 | 956 | 72,000 | 4,780 |
| 2000-08-16 | 944 | 960 | 942 | 956 | 153,000 | 4,780 |
| 2000-08-15 | 940 | 956 | 931 | 944 | 90,000 | 4,720 |
| 2000-08-14 | 916 | 933 | 916 | 926 | 70,000 | 4,630 |
| 2000-08-11 | 897 | 915 | 897 | 910 | 105,000 | 4,550 |
| 2000-08-10 | 911 | 911 | 900 | 904 | 241,000 | 4,520 |
| 2000-08-09 | 912 | 912 | 902 | 910 | 63,000 | 4,550 |
| 2000-08-08 | 912 | 920 | 902 | 912 | 91,000 | 4,560 |
| 2000-08-07 | 906 | 910 | 900 | 906 | 97,000 | 4,530 |
| 2000-08-04 | 905 | 915 | 902 | 905 | 90,000 | 4,525 |
| 2000-08-03 | 911 | 920 | 895 | 895 | 233,000 | 4,475 |
| 2000-08-02 | 940 | 940 | 918 | 920 | 175,000 | 4,600 |
| 2000-08-01 | 969 | 970 | 945 | 950 | 64,000 | 4,750 |
| 2000-07-31 | 930 | 930 | 900 | 929 | 63,000 | 4,645 |
| 2000-07-28 | 980 | 981 | 949 | 951 | 73,000 | 4,755 |
| 2000-07-27 | 1,010 | 1,010 | 983 | 988 | 55,000 | 4,940 |
| 2000-07-26 | 1,030 | 1,040 | 1,016 | 1,016 | 32,000 | 5,080 |
| 2000-07-25 | 1,029 | 1,030 | 1,010 | 1,030 | 18,000 | 5,150 |
| 2000-07-24 | 1,046 | 1,049 | 1,035 | 1,035 | 31,000 | 5,175 |
| 2000-07-21 | 1,110 | 1,119 | 1,080 | 1,086 | 98,000 | 5,430 |
| 2000-07-19 | 1,055 | 1,095 | 1,050 | 1,090 | 37,000 | 5,450 |
| 2000-07-18 | 1,125 | 1,130 | 1,060 | 1,071 | 89,000 | 5,355 |
| 2000-07-17 | 1,139 | 1,146 | 1,101 | 1,119 | 126,000 | 5,595 |
| 2000-07-14 | 1,062 | 1,160 | 1,062 | 1,139 | 420,000 | 5,695 |
| 2000-07-13 | 1,030 | 1,059 | 1,014 | 1,050 | 207,000 | 5,250 |
| 2000-07-12 | 1,026 | 1,026 | 1,001 | 1,002 | 20,000 | 5,010 |
| 2000-07-11 | 1,005 | 1,027 | 999 | 1,027 | 39,000 | 5,135 |
| 2000-07-10 | 1,000 | 1,010 | 987 | 1,000 | 19,000 | 5,000 |
| 2000-07-07 | 977 | 1,008 | 977 | 980 | 33,000 | 4,900 |
| 2000-07-06 | 1,020 | 1,020 | 975 | 983 | 42,000 | 4,915 |
| 2000-07-05 | 1,025 | 1,040 | 1,020 | 1,020 | 45,000 | 5,100 |
| 2000-07-04 | 1,044 | 1,044 | 1,025 | 1,031 | 35,000 | 5,155 |
| 2000-07-03 | 1,040 | 1,044 | 1,021 | 1,039 | 48,000 | 5,195 |
| 2000-06-30 | 980 | 1,000 | 980 | 1,000 | 44,000 | 5,000 |
| 2000-06-29 | 951 | 1,000 | 951 | 980 | 93,000 | 4,900 |
| 2000-06-28 | 955 | 960 | 950 | 955 | 94,000 | 4,775 |
| 2000-06-27 | 961 | 961 | 952 | 955 | 27,000 | 4,775 |
| 2000-06-26 | 960 | 965 | 960 | 964 | 34,000 | 4,820 |
| 2000-06-23 | 970 | 982 | 965 | 965 | 41,000 | 4,825 |
| 2000-06-22 | 991 | 1,000 | 986 | 986 | 55,000 | 4,930 |
| 2000-06-21 | 983 | 991 | 974 | 991 | 61,000 | 4,955 |
| 2000-06-20 | 991 | 1,000 | 989 | 994 | 40,000 | 4,970 |
| 2000-06-19 | 1,000 | 1,000 | 980 | 994 | 46,000 | 4,970 |
| 2000-06-16 | 980 | 986 | 979 | 983 | 51,000 | 4,915 |
| 2000-06-15 | 992 | 995 | 989 | 990 | 25,000 | 4,950 |
| 2000-06-14 | 1,010 | 1,010 | 991 | 1,010 | 50,000 | 5,050 |
| 2000-06-13 | 1,050 | 1,050 | 1,010 | 1,010 | 27,000 | 5,050 |
| 2000-06-12 | 1,071 | 1,071 | 1,050 | 1,050 | 19,000 | 5,250 |
| 2000-06-09 | 1,001 | 1,074 | 1,000 | 1,074 | 126,000 | 5,370 |
| 2000-06-08 | 1,029 | 1,029 | 992 | 1,000 | 40,000 | 5,000 |
| 2000-06-07 | 1,025 | 1,025 | 980 | 990 | 45,000 | 4,950 |
| 2000-06-06 | 1,025 | 1,039 | 1,006 | 1,025 | 33,000 | 5,125 |
| 2000-06-05 | 1,000 | 1,020 | 1,000 | 1,010 | 46,000 | 5,050 |
| 2000-06-02 | 985 | 1,000 | 980 | 990 | 51,000 | 4,950 |
| 2000-06-01 | 990 | 990 | 980 | 985 | 22,000 | 4,925 |
| 2000-05-31 | 973 | 990 | 973 | 980 | 34,000 | 4,900 |
| 2000-05-30 | 980 | 985 | 970 | 970 | 18,000 | 4,850 |
| 2000-05-29 | 950 | 979 | 945 | 979 | 28,000 | 4,895 |
| 2000-05-26 | 980 | 989 | 938 | 945 | 82,000 | 4,725 |
| 2000-05-25 | 939 | 988 | 930 | 977 | 142,000 | 4,885 |
| 2000-05-24 | 1,014 | 1,015 | 940 | 945 | 167,000 | 4,725 |
| 2000-05-23 | 1,031 | 1,045 | 1,012 | 1,018 | 39,000 | 5,090 |
| 2000-05-22 | 1,050 | 1,062 | 1,011 | 1,011 | 63,000 | 5,055 |
| 2000-05-19 | 1,101 | 1,101 | 1,061 | 1,061 | 28,000 | 5,305 |
| 2000-05-18 | 1,101 | 1,110 | 1,101 | 1,101 | 43,000 | 5,505 |
| 2000-05-17 | 1,101 | 1,101 | 1,085 | 1,100 | 34,000 | 5,500 |
| 2000-05-16 | 1,085 | 1,097 | 1,080 | 1,085 | 16,000 | 5,425 |
| 2000-05-15 | 1,090 | 1,111 | 1,070 | 1,071 | 43,000 | 5,355 |
| 2000-05-12 | 1,080 | 1,090 | 1,080 | 1,090 | 40,000 | 5,450 |
| 2000-05-11 | 1,085 | 1,085 | 1,050 | 1,070 | 63,000 | 5,350 |
| 2000-05-10 | 1,119 | 1,119 | 1,086 | 1,090 | 39,000 | 5,450 |
| 2000-05-09 | 1,101 | 1,131 | 1,100 | 1,120 | 32,000 | 5,600 |
| 2000-05-08 | 1,140 | 1,146 | 1,120 | 1,121 | 40,000 | 5,605 |
| 2000-05-02 | 1,104 | 1,105 | 1,088 | 1,100 | 23,000 | 5,500 |
| 2000-05-01 | 1,091 | 1,111 | 1,090 | 1,111 | 22,000 | 5,555 |
| 2000-04-28 | 1,081 | 1,100 | 1,070 | 1,070 | 32,000 | 5,350 |
| 2000-04-27 | 1,085 | 1,100 | 1,080 | 1,080 | 23,000 | 5,400 |
| 2000-04-26 | 1,146 | 1,146 | 1,095 | 1,125 | 40,000 | 5,625 |
| 2000-04-25 | 1,100 | 1,169 | 1,100 | 1,141 | 32,000 | 5,705 |
| 2000-04-24 | 1,130 | 1,180 | 1,100 | 1,170 | 57,000 | 5,850 |
| 2000-04-21 | 1,070 | 1,090 | 1,051 | 1,060 | 38,000 | 5,300 |
| 2000-04-20 | 1,100 | 1,100 | 1,090 | 1,095 | 35,000 | 5,475 |
| 2000-04-19 | 1,085 | 1,100 | 1,085 | 1,095 | 65,000 | 5,475 |
| 2000-04-18 | 1,051 | 1,086 | 1,050 | 1,050 | 125,000 | 5,250 |
| 2000-04-17 | 1,000 | 1,050 | 990 | 1,040 | 139,000 | 5,200 |
| 2000-04-14 | 1,167 | 1,185 | 1,150 | 1,160 | 56,000 | 5,800 |
| 2000-04-13 | 1,190 | 1,199 | 1,165 | 1,167 | 93,000 | 5,835 |
| 2000-04-12 | 1,200 | 1,250 | 1,200 | 1,250 | 141,000 | 6,250 |
| 2000-04-11 | 1,200 | 1,215 | 1,200 | 1,215 | 57,000 | 6,075 |
| 2000-04-10 | 1,230 | 1,240 | 1,215 | 1,215 | 97,000 | 6,075 |
| 2000-04-07 | 1,160 | 1,251 | 1,160 | 1,215 | 228,000 | 6,075 |
| 2000-04-06 | 1,180 | 1,180 | 1,159 | 1,160 | 55,000 | 5,800 |
| 2000-04-05 | 1,200 | 1,200 | 1,180 | 1,180 | 41,000 | 5,900 |
| 2000-04-04 | 1,212 | 1,228 | 1,200 | 1,201 | 38,000 | 6,005 |
| 2000-04-03 | 1,236 | 1,236 | 1,210 | 1,226 | 65,000 | 6,130 |
| 2000-03-31 | 1,253 | 1,270 | 1,230 | 1,235 | 80,000 | 6,175 |
| 2000-03-30 | 1,230 | 1,270 | 1,225 | 1,253 | 80,000 | 6,265 |
| 2000-03-29 | 1,180 | 1,230 | 1,180 | 1,225 | 40,000 | 6,125 |
| 2000-03-28 | 1,249 | 1,250 | 1,185 | 1,220 | 37,000 | 6,100 |
| 2000-03-27 | 1,250 | 1,250 | 1,119 | 1,225 | 1,534,000 | 6,125 |
| 2000-03-24 | 1,300 | 1,300 | 1,160 | 1,162 | 422,000 | 5,810 |
| 2000-03-23 | 1,241 | 1,295 | 1,241 | 1,295 | 1,095,000 | 6,475 |
| 2000-03-22 | 1,280 | 1,280 | 1,240 | 1,260 | 60,000 | 6,300 |
| 2000-03-21 | 1,240 | 1,277 | 1,220 | 1,270 | 67,000 | 6,350 |
| 2000-03-17 | 1,260 | 1,298 | 1,234 | 1,240 | 123,000 | 6,200 |
| 2000-03-16 | 1,228 | 1,229 | 1,190 | 1,229 | 70,000 | 6,145 |
| 2000-03-15 | 1,171 | 1,230 | 1,152 | 1,230 | 81,000 | 6,150 |
| 2000-03-14 | 1,110 | 1,200 | 1,110 | 1,170 | 168,000 | 5,850 |
| 2000-03-13 | 1,250 | 1,250 | 1,080 | 1,080 | 180,000 | 5,400 |
| 2000-03-10 | 1,260 | 1,260 | 1,230 | 1,240 | 191,000 | 6,200 |
| 2000-03-09 | 1,225 | 1,250 | 1,210 | 1,230 | 76,000 | 6,150 |
| 2000-03-08 | 1,175 | 1,225 | 1,175 | 1,225 | 90,000 | 6,125 |
| 2000-03-07 | 1,260 | 1,265 | 1,215 | 1,215 | 154,000 | 6,075 |
| 2000-03-06 | 1,300 | 1,306 | 1,265 | 1,270 | 146,000 | 6,350 |
| 2000-03-03 | 1,290 | 1,291 | 1,270 | 1,270 | 110,000 | 6,350 |
| 2000-03-02 | 1,300 | 1,315 | 1,290 | 1,301 | 123,000 | 6,505 |
| 2000-03-01 | 1,341 | 1,341 | 1,291 | 1,295 | 243,000 | 6,475 |
| 2000-02-29 | 1,328 | 1,360 | 1,291 | 1,320 | 335,000 | 6,600 |
| 2000-02-28 | 1,258 | 1,313 | 1,245 | 1,308 | 342,000 | 6,540 |
| 2000-02-25 | 1,220 | 1,250 | 1,205 | 1,249 | 168,000 | 6,245 |
| 2000-02-24 | 1,200 | 1,220 | 1,190 | 1,202 | 120,000 | 6,010 |
| 2000-02-23 | 1,190 | 1,200 | 1,185 | 1,200 | 88,000 | 6,000 |
| 2000-02-22 | 1,200 | 1,200 | 1,175 | 1,185 | 164,000 | 5,925 |
| 2000-02-21 | 1,170 | 1,170 | 1,120 | 1,130 | 54,000 | 5,650 |
| 2000-02-18 | 1,185 | 1,185 | 1,120 | 1,170 | 168,000 | 5,850 |
| 2000-02-17 | 1,200 | 1,200 | 1,175 | 1,180 | 116,000 | 5,900 |
| 2000-02-16 | 1,151 | 1,199 | 1,129 | 1,199 | 177,000 | 5,995 |
| 2000-02-15 | 1,200 | 1,210 | 1,092 | 1,145 | 212,000 | 5,725 |
| 2000-02-14 | 1,220 | 1,220 | 1,040 | 1,040 | 150,000 | 5,200 |
| 2000-02-10 | 1,239 | 1,240 | 1,220 | 1,225 | 202,000 | 6,125 |
| 2000-02-09 | 1,260 | 1,260 | 1,220 | 1,250 | 101,000 | 6,250 |
| 2000-02-08 | 1,258 | 1,280 | 1,200 | 1,220 | 294,000 | 6,100 |
| 2000-02-07 | 1,220 | 1,258 | 1,220 | 1,258 | 280,000 | 6,290 |
| 2000-02-04 | 1,200 | 1,215 | 1,150 | 1,200 | 134,000 | 6,000 |
| 2000-02-03 | 1,229 | 1,229 | 1,170 | 1,170 | 152,000 | 5,850 |
| 2000-02-02 | 1,155 | 1,230 | 1,150 | 1,210 | 273,000 | 6,050 |
| 2000-02-01 | 1,150 | 1,150 | 1,130 | 1,150 | 64,000 | 5,750 |
| 2000-01-31 | 1,150 | 1,150 | 1,120 | 1,120 | 87,000 | 5,600 |
| 2000-01-28 | 1,151 | 1,180 | 1,130 | 1,145 | 154,000 | 5,725 |
| 2000-01-27 | 1,100 | 1,149 | 1,078 | 1,120 | 166,000 | 5,600 |
| 2000-01-26 | 1,062 | 1,070 | 1,051 | 1,070 | 66,000 | 5,350 |
| 2000-01-25 | 1,069 | 1,088 | 1,060 | 1,064 | 41,000 | 5,320 |
| 2000-01-24 | 1,082 | 1,082 | 1,050 | 1,080 | 31,000 | 5,400 |
| 2000-01-21 | 1,060 | 1,060 | 1,040 | 1,042 | 134,000 | 5,210 |
| 2000-01-20 | 1,077 | 1,080 | 1,051 | 1,061 | 33,000 | 5,305 |
| 2000-01-19 | 1,100 | 1,100 | 1,060 | 1,060 | 54,000 | 5,300 |
| 2000-01-18 | 1,100 | 1,100 | 1,070 | 1,080 | 38,000 | 5,400 |
| 2000-01-17 | 1,130 | 1,130 | 1,070 | 1,071 | 33,000 | 5,355 |
| 2000-01-14 | 1,090 | 1,090 | 1,040 | 1,050 | 76,000 | 5,250 |
| 2000-01-13 | 1,100 | 1,100 | 1,070 | 1,090 | 30,000 | 5,450 |
| 2000-01-12 | 1,107 | 1,130 | 1,060 | 1,120 | 68,000 | 5,600 |
| 2000-01-11 | 1,141 | 1,141 | 1,100 | 1,125 | 81,000 | 5,625 |
| 2000-01-07 | 1,051 | 1,090 | 1,010 | 1,020 | 134,000 | 5,100 |
| 2000-01-06 | 1,081 | 1,091 | 1,020 | 1,020 | 64,000 | 5,100 |
| 2000-01-05 | 1,100 | 1,100 | 1,060 | 1,070 | 65,000 | 5,350 |
| 2000-01-04 | 1,121 | 1,178 | 1,121 | 1,150 | 29,000 | 5,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株