6718 アイホン(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 | 1,041 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2000-12-28 | 1,050 | 1,050 | 1,045 | 1,050 | 2,300 | 1,050 |
| 2000-12-27 | 1,045 | 1,051 | 1,042 | 1,048 | 5,100 | 1,048 |
| 2000-12-26 | 1,080 | 1,080 | 1,041 | 1,041 | 8,800 | 1,041 |
| 2000-12-25 | 1,062 | 1,080 | 1,055 | 1,080 | 5,000 | 1,080 |
| 2000-12-22 | 1,055 | 1,060 | 1,047 | 1,055 | 16,100 | 1,055 |
| 2000-12-21 | 1,095 | 1,095 | 1,050 | 1,080 | 33,500 | 1,080 |
| 2000-12-20 | 1,105 | 1,110 | 1,100 | 1,100 | 16,300 | 1,100 |
| 2000-12-19 | 1,117 | 1,130 | 1,105 | 1,105 | 6,000 | 1,105 |
| 2000-12-18 | 1,136 | 1,136 | 1,115 | 1,117 | 8,600 | 1,117 |
| 2000-12-15 | 1,150 | 1,150 | 1,136 | 1,136 | 7,700 | 1,136 |
| 2000-12-14 | 1,136 | 1,147 | 1,136 | 1,136 | 1,800 | 1,136 |
| 2000-12-13 | 1,131 | 1,150 | 1,131 | 1,135 | 3,100 | 1,135 |
| 2000-12-12 | 1,140 | 1,150 | 1,129 | 1,129 | 3,900 | 1,129 |
| 2000-12-11 | 1,110 | 1,129 | 1,110 | 1,129 | 1,900 | 1,129 |
| 2000-12-08 | 1,100 | 1,131 | 1,100 | 1,124 | 13,200 | 1,124 |
| 2000-12-07 | 1,130 | 1,150 | 1,124 | 1,150 | 5,700 | 1,150 |
| 2000-12-06 | 1,155 | 1,155 | 1,136 | 1,137 | 5,000 | 1,137 |
| 2000-12-05 | 1,125 | 1,150 | 1,123 | 1,143 | 4,500 | 1,143 |
| 2000-12-04 | 1,155 | 1,155 | 1,135 | 1,149 | 4,400 | 1,149 |
| 2000-12-01 | 1,090 | 1,155 | 1,090 | 1,155 | 5,100 | 1,155 |
| 2000-11-30 | 1,090 | 1,100 | 1,085 | 1,100 | 8,200 | 1,100 |
| 2000-11-29 | 1,100 | 1,100 | 1,085 | 1,085 | 2,600 | 1,085 |
| 2000-11-28 | 1,090 | 1,103 | 1,090 | 1,090 | 3,200 | 1,090 |
| 2000-11-27 | 1,081 | 1,101 | 1,081 | 1,101 | 9,300 | 1,101 |
| 2000-11-24 | 1,100 | 1,103 | 1,082 | 1,082 | 7,300 | 1,082 |
| 2000-11-22 | 1,080 | 1,111 | 1,080 | 1,082 | 5,600 | 1,082 |
| 2000-11-21 | 1,090 | 1,100 | 1,060 | 1,100 | 9,600 | 1,100 |
| 2000-11-20 | 1,050 | 1,090 | 1,050 | 1,090 | 4,600 | 1,090 |
| 2000-11-17 | 1,065 | 1,066 | 1,060 | 1,060 | 8,000 | 1,060 |
| 2000-11-16 | 1,090 | 1,090 | 1,069 | 1,075 | 10,800 | 1,075 |
| 2000-11-15 | 1,090 | 1,090 | 1,070 | 1,070 | 4,500 | 1,070 |
| 2000-11-14 | 1,080 | 1,081 | 1,056 | 1,070 | 6,200 | 1,070 |
| 2000-11-13 | 1,085 | 1,100 | 1,060 | 1,100 | 6,600 | 1,100 |
| 2000-11-10 | 1,100 | 1,102 | 1,090 | 1,100 | 9,200 | 1,100 |
| 2000-11-09 | 1,100 | 1,108 | 1,100 | 1,100 | 15,400 | 1,100 |
| 2000-11-08 | 1,100 | 1,121 | 1,100 | 1,101 | 11,500 | 1,101 |
| 2000-11-07 | 1,100 | 1,115 | 1,085 | 1,100 | 21,700 | 1,100 |
| 2000-11-06 | 1,085 | 1,100 | 1,080 | 1,100 | 11,700 | 1,100 |
| 2000-11-02 | 1,090 | 1,099 | 1,089 | 1,090 | 7,700 | 1,090 |
| 2000-11-01 | 1,080 | 1,100 | 1,080 | 1,090 | 7,800 | 1,090 |
| 2000-10-31 | 1,080 | 1,082 | 1,080 | 1,080 | 9,400 | 1,080 |
| 2000-10-30 | 1,120 | 1,120 | 1,080 | 1,090 | 17,700 | 1,090 |
| 2000-10-27 | 1,061 | 1,135 | 1,061 | 1,080 | 8,900 | 1,080 |
| 2000-10-26 | 1,077 | 1,077 | 1,050 | 1,065 | 12,100 | 1,065 |
| 2000-10-25 | 1,110 | 1,111 | 1,076 | 1,076 | 12,000 | 1,076 |
| 2000-10-24 | 1,150 | 1,150 | 1,090 | 1,150 | 23,300 | 1,150 |
| 2000-10-23 | 1,125 | 1,131 | 1,100 | 1,120 | 17,200 | 1,120 |
| 2000-10-20 | 1,100 | 1,115 | 1,096 | 1,115 | 22,800 | 1,115 |
| 2000-10-19 | 1,058 | 1,080 | 1,058 | 1,061 | 13,700 | 1,061 |
| 2000-10-18 | 1,070 | 1,070 | 1,050 | 1,050 | 51,900 | 1,050 |
| 2000-10-17 | 1,150 | 1,150 | 1,051 | 1,051 | 39,700 | 1,051 |
| 2000-10-16 | 1,155 | 1,180 | 1,155 | 1,170 | 20,100 | 1,170 |
| 2000-10-13 | 1,135 | 1,155 | 1,134 | 1,155 | 26,200 | 1,155 |
| 2000-10-12 | 1,198 | 1,200 | 1,196 | 1,197 | 10,900 | 1,197 |
| 2000-10-11 | 1,230 | 1,237 | 1,196 | 1,198 | 12,100 | 1,198 |
| 2000-10-10 | 1,250 | 1,250 | 1,230 | 1,245 | 5,500 | 1,245 |
| 2000-10-06 | 1,252 | 1,262 | 1,250 | 1,252 | 7,300 | 1,252 |
| 2000-10-05 | 1,278 | 1,278 | 1,251 | 1,277 | 3,400 | 1,277 |
| 2000-10-04 | 1,250 | 1,290 | 1,250 | 1,258 | 4,000 | 1,258 |
| 2000-10-03 | 1,304 | 1,305 | 1,250 | 1,305 | 3,600 | 1,305 |
| 2000-10-02 | 1,300 | 1,305 | 1,297 | 1,305 | 14,400 | 1,305 |
| 2000-09-29 | 1,301 | 1,328 | 1,300 | 1,310 | 16,600 | 1,310 |
| 2000-09-28 | 1,330 | 1,330 | 1,300 | 1,300 | 13,000 | 1,300 |
| 2000-09-27 | 1,300 | 1,330 | 1,299 | 1,330 | 12,500 | 1,330 |
| 2000-09-26 | 1,320 | 1,330 | 1,300 | 1,300 | 17,000 | 1,300 |
| 2000-09-25 | 1,300 | 1,340 | 1,300 | 1,320 | 15,500 | 1,320 |
| 2000-09-22 | 1,300 | 1,340 | 1,300 | 1,300 | 3,700 | 1,300 |
| 2000-09-21 | 1,339 | 1,340 | 1,300 | 1,340 | 14,400 | 1,340 |
| 2000-09-20 | 1,298 | 1,345 | 1,288 | 1,340 | 16,700 | 1,340 |
| 2000-09-19 | 1,230 | 1,300 | 1,220 | 1,300 | 10,000 | 1,300 |
| 2000-09-18 | 1,224 | 1,260 | 1,224 | 1,243 | 12,000 | 1,243 |
| 2000-09-14 | 1,230 | 1,230 | 1,224 | 1,230 | 4,000 | 1,230 |
| 2000-09-13 | 1,220 | 1,230 | 1,211 | 1,219 | 3,600 | 1,219 |
| 2000-09-12 | 1,230 | 1,230 | 1,200 | 1,201 | 18,700 | 1,201 |
| 2000-09-11 | 1,240 | 1,240 | 1,233 | 1,234 | 7,200 | 1,234 |
| 2000-09-08 | 1,220 | 1,233 | 1,220 | 1,233 | 10,100 | 1,233 |
| 2000-09-07 | 1,220 | 1,229 | 1,218 | 1,225 | 6,200 | 1,225 |
| 2000-09-06 | 1,233 | 1,233 | 1,210 | 1,220 | 5,200 | 1,220 |
| 2000-09-05 | 1,210 | 1,239 | 1,207 | 1,234 | 17,700 | 1,234 |
| 2000-09-04 | 1,221 | 1,221 | 1,205 | 1,207 | 15,900 | 1,207 |
| 2000-09-01 | 1,250 | 1,251 | 1,221 | 1,221 | 13,700 | 1,221 |
| 2000-08-31 | 1,255 | 1,260 | 1,251 | 1,251 | 3,900 | 1,251 |
| 2000-08-30 | 1,279 | 1,279 | 1,250 | 1,260 | 6,600 | 1,260 |
| 2000-08-29 | 1,300 | 1,300 | 1,260 | 1,280 | 30,100 | 1,280 |
| 2000-08-28 | 1,300 | 1,300 | 1,290 | 1,300 | 30,900 | 1,300 |
| 2000-08-25 | 1,295 | 1,310 | 1,281 | 1,305 | 26,900 | 1,305 |
| 2000-08-24 | 1,286 | 1,295 | 1,280 | 1,280 | 17,600 | 1,280 |
| 2000-08-23 | 1,290 | 1,294 | 1,283 | 1,283 | 10,500 | 1,283 |
| 2000-08-22 | 1,290 | 1,294 | 1,280 | 1,290 | 9,200 | 1,290 |
| 2000-08-21 | 1,295 | 1,295 | 1,271 | 1,290 | 5,600 | 1,290 |
| 2000-08-18 | 1,253 | 1,300 | 1,253 | 1,300 | 11,500 | 1,300 |
| 2000-08-17 | 1,269 | 1,274 | 1,250 | 1,252 | 11,500 | 1,252 |
| 2000-08-16 | 1,260 | 1,268 | 1,248 | 1,256 | 22,200 | 1,256 |
| 2000-08-15 | 1,268 | 1,268 | 1,245 | 1,267 | 20,600 | 1,267 |
| 2000-08-14 | 1,270 | 1,271 | 1,226 | 1,269 | 41,900 | 1,269 |
| 2000-08-11 | 1,290 | 1,290 | 1,260 | 1,277 | 10,200 | 1,277 |
| 2000-08-10 | 1,290 | 1,295 | 1,255 | 1,290 | 9,500 | 1,290 |
| 2000-08-09 | 1,270 | 1,275 | 1,260 | 1,270 | 8,800 | 1,270 |
| 2000-08-08 | 1,270 | 1,280 | 1,268 | 1,279 | 10,900 | 1,279 |
| 2000-08-07 | 1,280 | 1,285 | 1,265 | 1,270 | 10,000 | 1,270 |
| 2000-08-04 | 1,290 | 1,290 | 1,280 | 1,289 | 11,400 | 1,289 |
| 2000-08-03 | 1,318 | 1,318 | 1,280 | 1,290 | 12,600 | 1,290 |
| 2000-08-02 | 1,298 | 1,300 | 1,297 | 1,298 | 10,100 | 1,298 |
| 2000-08-01 | 1,300 | 1,300 | 1,280 | 1,298 | 12,900 | 1,298 |
| 2000-07-31 | 1,300 | 1,300 | 1,250 | 1,300 | 14,600 | 1,300 |
| 2000-07-28 | 1,329 | 1,329 | 1,307 | 1,320 | 16,700 | 1,320 |
| 2000-07-27 | 1,350 | 1,350 | 1,300 | 1,329 | 29,100 | 1,329 |
| 2000-07-26 | 1,369 | 1,369 | 1,351 | 1,354 | 8,200 | 1,354 |
| 2000-07-25 | 1,373 | 1,375 | 1,361 | 1,370 | 7,500 | 1,370 |
| 2000-07-24 | 1,400 | 1,400 | 1,370 | 1,373 | 6,700 | 1,373 |
| 2000-07-21 | 1,375 | 1,388 | 1,371 | 1,388 | 12,100 | 1,388 |
| 2000-07-19 | 1,370 | 1,388 | 1,366 | 1,388 | 12,200 | 1,388 |
| 2000-07-18 | 1,430 | 1,445 | 1,350 | 1,370 | 28,300 | 1,370 |
| 2000-07-17 | 1,470 | 1,485 | 1,430 | 1,430 | 32,900 | 1,430 |
| 2000-07-14 | 1,400 | 1,450 | 1,383 | 1,450 | 13,500 | 1,450 |
| 2000-07-13 | 1,415 | 1,419 | 1,380 | 1,409 | 14,600 | 1,409 |
| 2000-07-12 | 1,470 | 1,470 | 1,410 | 1,428 | 12,300 | 1,428 |
| 2000-07-11 | 1,478 | 1,480 | 1,453 | 1,470 | 13,200 | 1,470 |
| 2000-07-10 | 1,520 | 1,530 | 1,455 | 1,480 | 24,400 | 1,480 |
| 2000-07-07 | 1,463 | 1,500 | 1,463 | 1,490 | 26,700 | 1,490 |
| 2000-07-06 | 1,499 | 1,499 | 1,450 | 1,453 | 20,000 | 1,453 |
| 2000-07-05 | 1,440 | 1,527 | 1,438 | 1,515 | 60,600 | 1,515 |
| 2000-07-04 | 1,400 | 1,450 | 1,390 | 1,440 | 26,300 | 1,440 |
| 2000-07-03 | 1,375 | 1,390 | 1,365 | 1,380 | 31,500 | 1,380 |
| 2000-06-30 | 1,335 | 1,355 | 1,331 | 1,355 | 47,600 | 1,355 |
| 2000-06-29 | 1,340 | 1,340 | 1,330 | 1,335 | 15,300 | 1,335 |
| 2000-06-28 | 1,349 | 1,349 | 1,330 | 1,332 | 17,400 | 1,332 |
| 2000-06-27 | 1,345 | 1,350 | 1,331 | 1,334 | 14,700 | 1,334 |
| 2000-06-26 | 1,350 | 1,351 | 1,332 | 1,345 | 9,800 | 1,345 |
| 2000-06-23 | 1,378 | 1,378 | 1,330 | 1,340 | 73,900 | 1,340 |
| 2000-06-22 | 1,360 | 1,370 | 1,350 | 1,359 | 26,200 | 1,359 |
| 2000-06-21 | 1,395 | 1,395 | 1,327 | 1,330 | 76,700 | 1,330 |
| 2000-06-20 | 1,351 | 1,400 | 1,350 | 1,398 | 11,600 | 1,398 |
| 2000-06-19 | 1,350 | 1,355 | 1,330 | 1,350 | 26,100 | 1,350 |
| 2000-06-16 | 1,390 | 1,410 | 1,366 | 1,369 | 9,100 | 1,369 |
| 2000-06-15 | 1,410 | 1,412 | 1,360 | 1,384 | 12,900 | 1,384 |
| 2000-06-14 | 1,418 | 1,418 | 1,390 | 1,410 | 8,500 | 1,410 |
| 2000-06-13 | 1,390 | 1,390 | 1,375 | 1,378 | 18,400 | 1,378 |
| 2000-06-12 | 1,385 | 1,420 | 1,385 | 1,419 | 16,900 | 1,419 |
| 2000-06-09 | 1,346 | 1,390 | 1,339 | 1,355 | 32,400 | 1,355 |
| 2000-06-08 | 1,350 | 1,370 | 1,315 | 1,345 | 23,600 | 1,345 |
| 2000-06-07 | 1,320 | 1,480 | 1,300 | 1,450 | 25,500 | 1,450 |
| 2000-06-06 | 1,320 | 1,320 | 1,289 | 1,300 | 32,300 | 1,300 |
| 2000-06-05 | 1,350 | 1,370 | 1,329 | 1,330 | 32,900 | 1,330 |
| 2000-06-02 | 1,370 | 1,370 | 1,355 | 1,355 | 10,700 | 1,355 |
| 2000-06-01 | 1,350 | 1,360 | 1,350 | 1,360 | 6,900 | 1,360 |
| 2000-05-31 | 1,352 | 1,380 | 1,352 | 1,374 | 6,600 | 1,374 |
| 2000-05-30 | 1,352 | 1,385 | 1,352 | 1,355 | 5,800 | 1,355 |
| 2000-05-29 | 1,352 | 1,385 | 1,352 | 1,385 | 1,400 | 1,385 |
| 2000-05-26 | 1,351 | 1,352 | 1,330 | 1,352 | 8,200 | 1,352 |
| 2000-05-25 | 1,338 | 1,365 | 1,338 | 1,351 | 7,200 | 1,351 |
| 2000-05-24 | 1,350 | 1,352 | 1,310 | 1,338 | 8,500 | 1,338 |
| 2000-05-23 | 1,377 | 1,387 | 1,370 | 1,380 | 11,300 | 1,380 |
| 2000-05-22 | 1,399 | 1,400 | 1,375 | 1,375 | 8,400 | 1,375 |
| 2000-05-19 | 1,460 | 1,461 | 1,400 | 1,419 | 12,900 | 1,419 |
| 2000-05-18 | 1,480 | 1,480 | 1,410 | 1,457 | 6,000 | 1,457 |
| 2000-05-17 | 1,450 | 1,469 | 1,420 | 1,440 | 7,600 | 1,440 |
| 2000-05-16 | 1,407 | 1,423 | 1,406 | 1,419 | 11,600 | 1,419 |
| 2000-05-15 | 1,430 | 1,449 | 1,400 | 1,400 | 9,500 | 1,400 |
| 2000-05-12 | 1,429 | 1,431 | 1,420 | 1,430 | 6,900 | 1,430 |
| 2000-05-11 | 1,430 | 1,450 | 1,428 | 1,430 | 7,800 | 1,430 |
| 2000-05-10 | 1,460 | 1,460 | 1,440 | 1,450 | 10,900 | 1,450 |
| 2000-05-09 | 1,450 | 1,475 | 1,410 | 1,475 | 9,600 | 1,475 |
| 2000-05-08 | 1,450 | 1,457 | 1,410 | 1,437 | 6,400 | 1,437 |
| 2000-05-02 | 1,390 | 1,447 | 1,390 | 1,439 | 5,100 | 1,439 |
| 2000-05-01 | 1,450 | 1,450 | 1,385 | 1,447 | 16,100 | 1,447 |
| 2000-04-28 | 1,444 | 1,444 | 1,381 | 1,395 | 21,400 | 1,395 |
| 2000-04-27 | 1,380 | 1,450 | 1,380 | 1,450 | 6,500 | 1,450 |
| 2000-04-26 | 1,405 | 1,410 | 1,400 | 1,402 | 6,900 | 1,402 |
| 2000-04-25 | 1,420 | 1,420 | 1,375 | 1,398 | 8,800 | 1,398 |
| 2000-04-24 | 1,400 | 1,420 | 1,370 | 1,372 | 9,600 | 1,372 |
| 2000-04-21 | 1,440 | 1,440 | 1,400 | 1,420 | 4,900 | 1,420 |
| 2000-04-20 | 1,446 | 1,450 | 1,420 | 1,440 | 9,100 | 1,440 |
| 2000-04-19 | 1,400 | 1,451 | 1,370 | 1,380 | 13,600 | 1,380 |
| 2000-04-18 | 1,385 | 1,420 | 1,380 | 1,400 | 7,900 | 1,400 |
| 2000-04-17 | 1,371 | 1,411 | 1,350 | 1,380 | 9,900 | 1,380 |
| 2000-04-14 | 1,460 | 1,460 | 1,431 | 1,431 | 9,800 | 1,431 |
| 2000-04-13 | 1,500 | 1,500 | 1,458 | 1,460 | 13,000 | 1,460 |
| 2000-04-12 | 1,471 | 1,500 | 1,471 | 1,494 | 8,600 | 1,494 |
| 2000-04-11 | 1,500 | 1,520 | 1,450 | 1,451 | 10,700 | 1,451 |
| 2000-04-10 | 1,530 | 1,530 | 1,456 | 1,460 | 15,200 | 1,460 |
| 2000-04-07 | 1,515 | 1,515 | 1,455 | 1,455 | 15,100 | 1,455 |
| 2000-04-06 | 1,550 | 1,555 | 1,515 | 1,515 | 7,400 | 1,515 |
| 2000-04-05 | 1,590 | 1,590 | 1,530 | 1,585 | 6,300 | 1,585 |
| 2000-04-04 | 1,550 | 1,550 | 1,500 | 1,500 | 10,500 | 1,500 |
| 2000-04-03 | 1,520 | 1,598 | 1,520 | 1,550 | 4,200 | 1,550 |
| 2000-03-31 | 1,530 | 1,590 | 1,530 | 1,570 | 5,300 | 1,570 |
| 2000-03-30 | 1,541 | 1,620 | 1,541 | 1,551 | 8,500 | 1,551 |
| 2000-03-29 | 1,600 | 1,639 | 1,536 | 1,540 | 8,900 | 1,540 |
| 2000-03-28 | 1,600 | 1,620 | 1,510 | 1,533 | 8,700 | 1,533 |
| 2000-03-27 | 1,510 | 1,600 | 1,510 | 1,599 | 6,700 | 1,599 |
| 2000-03-24 | 1,500 | 1,520 | 1,480 | 1,480 | 15,000 | 1,480 |
| 2000-03-23 | 1,521 | 1,545 | 1,521 | 1,527 | 5,000 | 1,527 |
| 2000-03-22 | 1,570 | 1,589 | 1,520 | 1,589 | 12,800 | 1,589 |
| 2000-03-21 | 1,569 | 1,580 | 1,569 | 1,570 | 17,700 | 1,570 |
| 2000-03-17 | 1,564 | 1,600 | 1,540 | 1,545 | 19,300 | 1,545 |
| 2000-03-16 | 1,550 | 1,650 | 1,500 | 1,510 | 16,900 | 1,510 |
| 2000-03-15 | 1,650 | 1,650 | 1,590 | 1,650 | 12,600 | 1,650 |
| 2000-03-14 | 1,581 | 1,650 | 1,520 | 1,650 | 10,100 | 1,650 |
| 2000-03-13 | 1,671 | 1,680 | 1,500 | 1,550 | 16,500 | 1,550 |
| 2000-03-10 | 1,600 | 1,700 | 1,590 | 1,661 | 43,900 | 1,661 |
| 2000-03-09 | 1,593 | 1,593 | 1,562 | 1,580 | 13,900 | 1,580 |
| 2000-03-08 | 1,500 | 1,503 | 1,489 | 1,503 | 25,700 | 1,503 |
| 2000-03-07 | 1,537 | 1,537 | 1,400 | 1,470 | 33,700 | 1,470 |
| 2000-03-06 | 1,611 | 1,800 | 1,567 | 1,567 | 81,000 | 1,567 |
| 2000-03-03 | 1,551 | 1,551 | 1,501 | 1,551 | 78,000 | 1,551 |
| 2000-03-02 | 1,350 | 1,474 | 1,330 | 1,351 | 90,000 | 1,351 |
| 2000-03-01 | 1,800 | 1,800 | 1,590 | 1,590 | 51,300 | 1,590 |
| 2000-02-29 | 1,890 | 1,890 | 1,710 | 1,890 | 171,900 | 1,890 |
| 2000-02-28 | 1,492 | 1,590 | 1,492 | 1,590 | 35,100 | 1,590 |
| 2000-02-25 | 1,390 | 1,450 | 1,390 | 1,390 | 33,900 | 1,390 |
| 2000-02-24 | 1,390 | 1,390 | 1,340 | 1,390 | 19,600 | 1,390 |
| 2000-02-23 | 1,390 | 1,400 | 1,360 | 1,390 | 27,800 | 1,390 |
| 2000-02-22 | 1,430 | 1,550 | 1,330 | 1,405 | 44,800 | 1,405 |
| 2000-02-21 | 1,370 | 1,370 | 1,360 | 1,370 | 41,700 | 1,370 |
| 2000-02-18 | 1,150 | 1,170 | 1,130 | 1,170 | 13,600 | 1,170 |
| 2000-02-17 | 1,180 | 1,180 | 1,111 | 1,120 | 27,800 | 1,120 |
| 2000-02-16 | 1,290 | 1,290 | 1,180 | 1,182 | 14,500 | 1,182 |
| 2000-02-15 | 1,260 | 1,300 | 1,230 | 1,230 | 26,000 | 1,230 |
| 2000-02-14 | 1,280 | 1,300 | 1,201 | 1,220 | 11,600 | 1,220 |
| 2000-02-10 | 1,301 | 1,301 | 1,280 | 1,280 | 8,800 | 1,280 |
| 2000-02-09 | 1,320 | 1,350 | 1,310 | 1,310 | 5,700 | 1,310 |
| 2000-02-08 | 1,350 | 1,390 | 1,310 | 1,311 | 5,500 | 1,311 |
| 2000-02-07 | 1,310 | 1,360 | 1,310 | 1,340 | 5,400 | 1,340 |
| 2000-02-04 | 1,360 | 1,360 | 1,310 | 1,310 | 5,300 | 1,310 |
| 2000-02-03 | 1,400 | 1,400 | 1,369 | 1,369 | 4,600 | 1,369 |
| 2000-02-02 | 1,300 | 1,400 | 1,300 | 1,369 | 16,800 | 1,369 |
| 2000-02-01 | 1,298 | 1,300 | 1,290 | 1,299 | 11,300 | 1,299 |
| 2000-01-31 | 1,250 | 1,298 | 1,230 | 1,298 | 23,800 | 1,298 |
| 2000-01-28 | 1,290 | 1,300 | 1,250 | 1,250 | 12,600 | 1,250 |
| 2000-01-27 | 1,300 | 1,310 | 1,290 | 1,300 | 4,900 | 1,300 |
| 2000-01-26 | 1,350 | 1,350 | 1,300 | 1,300 | 6,900 | 1,300 |
| 2000-01-25 | 1,315 | 1,315 | 1,300 | 1,305 | 8,000 | 1,305 |
| 2000-01-24 | 1,315 | 1,320 | 1,310 | 1,315 | 6,500 | 1,315 |
| 2000-01-21 | 1,310 | 1,340 | 1,310 | 1,310 | 10,000 | 1,310 |
| 2000-01-20 | 1,360 | 1,360 | 1,300 | 1,300 | 10,400 | 1,300 |
| 2000-01-19 | 1,320 | 1,360 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2000-01-18 | 1,400 | 1,400 | 1,300 | 1,300 | 8,900 | 1,300 |
| 2000-01-17 | 1,300 | 1,397 | 1,300 | 1,330 | 2,700 | 1,330 |
| 2000-01-14 | 1,400 | 1,400 | 1,300 | 1,300 | 2,900 | 1,300 |
| 2000-01-13 | 1,370 | 1,400 | 1,330 | 1,400 | 19,400 | 1,400 |
| 2000-01-12 | 1,360 | 1,400 | 1,360 | 1,380 | 5,900 | 1,380 |
| 2000-01-11 | 1,350 | 1,380 | 1,330 | 1,380 | 3,000 | 1,380 |
| 2000-01-07 | 1,250 | 1,300 | 1,240 | 1,270 | 4,400 | 1,270 |
| 2000-01-06 | 1,260 | 1,300 | 1,230 | 1,230 | 8,800 | 1,230 |
| 2000-01-05 | 1,160 | 1,350 | 1,160 | 1,320 | 9,000 | 1,320 |
| 2000-01-04 | 1,322 | 1,322 | 1,300 | 1,300 | 10,800 | 1,300 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
