6845 アズビル(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 | 1,105 | 1,116 | 1,103 | 1,103 | 6,000 | 551.50 |
| 2000-12-28 | 1,150 | 1,165 | 1,150 | 1,165 | 84,000 | 582.50 |
| 2000-12-27 | 1,174 | 1,174 | 1,142 | 1,143 | 31,000 | 571.50 |
| 2000-12-26 | 1,160 | 1,180 | 1,150 | 1,175 | 83,000 | 587.50 |
| 2000-12-25 | 1,109 | 1,160 | 1,109 | 1,159 | 17,000 | 579.50 |
| 2000-12-22 | 1,080 | 1,080 | 1,055 | 1,069 | 57,000 | 534.50 |
| 2000-12-21 | 1,079 | 1,079 | 1,050 | 1,064 | 68,000 | 532 |
| 2000-12-20 | 1,070 | 1,091 | 1,065 | 1,080 | 185,000 | 540 |
| 2000-12-19 | 1,180 | 1,180 | 1,101 | 1,101 | 118,000 | 550.50 |
| 2000-12-18 | 1,196 | 1,196 | 1,180 | 1,180 | 45,000 | 590 |
| 2000-12-15 | 1,207 | 1,207 | 1,190 | 1,200 | 125,000 | 600 |
| 2000-12-14 | 1,250 | 1,250 | 1,227 | 1,227 | 56,000 | 613.50 |
| 2000-12-13 | 1,275 | 1,280 | 1,250 | 1,250 | 56,000 | 625 |
| 2000-12-12 | 1,280 | 1,280 | 1,274 | 1,280 | 23,000 | 640 |
| 2000-12-11 | 1,280 | 1,289 | 1,269 | 1,275 | 52,000 | 637.50 |
| 2000-12-08 | 1,250 | 1,283 | 1,250 | 1,260 | 100,000 | 630 |
| 2000-12-07 | 1,319 | 1,319 | 1,261 | 1,300 | 34,000 | 650 |
| 2000-12-06 | 1,339 | 1,339 | 1,300 | 1,300 | 93,000 | 650 |
| 2000-12-05 | 1,259 | 1,290 | 1,250 | 1,279 | 70,000 | 639.50 |
| 2000-12-04 | 1,261 | 1,270 | 1,252 | 1,260 | 36,000 | 630 |
| 2000-12-01 | 1,250 | 1,299 | 1,250 | 1,261 | 120,000 | 630.50 |
| 2000-11-30 | 1,249 | 1,251 | 1,234 | 1,250 | 26,000 | 625 |
| 2000-11-29 | 1,250 | 1,250 | 1,242 | 1,249 | 26,000 | 624.50 |
| 2000-11-28 | 1,260 | 1,260 | 1,250 | 1,250 | 56,000 | 625 |
| 2000-11-27 | 1,265 | 1,265 | 1,250 | 1,257 | 108,000 | 628.50 |
| 2000-11-24 | 1,250 | 1,260 | 1,246 | 1,250 | 104,000 | 625 |
| 2000-11-22 | 1,223 | 1,258 | 1,223 | 1,250 | 91,000 | 625 |
| 2000-11-21 | 1,254 | 1,254 | 1,222 | 1,225 | 111,000 | 612.50 |
| 2000-11-20 | 1,250 | 1,262 | 1,250 | 1,255 | 21,000 | 627.50 |
| 2000-11-17 | 1,239 | 1,240 | 1,229 | 1,238 | 66,000 | 619 |
| 2000-11-16 | 1,250 | 1,250 | 1,214 | 1,240 | 72,000 | 620 |
| 2000-11-15 | 1,250 | 1,263 | 1,250 | 1,250 | 144,000 | 625 |
| 2000-11-14 | 1,225 | 1,252 | 1,225 | 1,245 | 86,000 | 622.50 |
| 2000-11-13 | 1,220 | 1,240 | 1,185 | 1,226 | 103,000 | 613 |
| 2000-11-10 | 1,245 | 1,250 | 1,220 | 1,221 | 31,000 | 610.50 |
| 2000-11-09 | 1,240 | 1,240 | 1,226 | 1,229 | 40,000 | 614.50 |
| 2000-11-08 | 1,247 | 1,248 | 1,245 | 1,247 | 43,000 | 623.50 |
| 2000-11-07 | 1,250 | 1,253 | 1,247 | 1,247 | 27,000 | 623.50 |
| 2000-11-06 | 1,219 | 1,259 | 1,195 | 1,257 | 48,000 | 628.50 |
| 2000-11-02 | 1,237 | 1,249 | 1,230 | 1,249 | 8,000 | 624.50 |
| 2000-11-01 | 1,215 | 1,238 | 1,215 | 1,238 | 34,000 | 619 |
| 2000-10-31 | 1,178 | 1,178 | 1,169 | 1,175 | 59,000 | 587.50 |
| 2000-10-30 | 1,177 | 1,190 | 1,152 | 1,178 | 61,000 | 589 |
| 2000-10-27 | 1,180 | 1,213 | 1,178 | 1,180 | 49,000 | 590 |
| 2000-10-26 | 1,141 | 1,177 | 1,120 | 1,177 | 56,000 | 588.50 |
| 2000-10-25 | 1,232 | 1,232 | 1,138 | 1,161 | 32,000 | 580.50 |
| 2000-10-24 | 1,245 | 1,245 | 1,202 | 1,221 | 63,000 | 610.50 |
| 2000-10-23 | 1,260 | 1,274 | 1,248 | 1,248 | 97,000 | 624 |
| 2000-10-20 | 1,170 | 1,233 | 1,170 | 1,213 | 84,000 | 606.50 |
| 2000-10-19 | 1,200 | 1,201 | 1,180 | 1,180 | 106,000 | 590 |
| 2000-10-18 | 1,230 | 1,230 | 1,211 | 1,211 | 44,000 | 605.50 |
| 2000-10-17 | 1,221 | 1,284 | 1,221 | 1,250 | 116,000 | 625 |
| 2000-10-16 | 1,200 | 1,253 | 1,200 | 1,221 | 186,000 | 610.50 |
| 2000-10-13 | 1,221 | 1,221 | 1,206 | 1,214 | 150,000 | 607 |
| 2000-10-12 | 1,250 | 1,251 | 1,245 | 1,250 | 280,000 | 625 |
| 2000-10-11 | 1,279 | 1,279 | 1,255 | 1,270 | 241,000 | 635 |
| 2000-10-10 | 1,260 | 1,284 | 1,245 | 1,284 | 169,000 | 642 |
| 2000-10-06 | 1,230 | 1,238 | 1,228 | 1,230 | 58,000 | 615 |
| 2000-10-05 | 1,228 | 1,228 | 1,222 | 1,228 | 29,000 | 614 |
| 2000-10-04 | 1,220 | 1,228 | 1,215 | 1,228 | 46,000 | 614 |
| 2000-10-03 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 | 625 |
| 2000-10-02 | 1,228 | 1,228 | 1,220 | 1,228 | 48,000 | 614 |
| 2000-09-29 | 1,196 | 1,228 | 1,196 | 1,220 | 98,000 | 610 |
| 2000-09-28 | 1,215 | 1,218 | 1,191 | 1,191 | 66,000 | 595.50 |
| 2000-09-27 | 1,257 | 1,257 | 1,213 | 1,231 | 93,000 | 615.50 |
| 2000-09-26 | 1,270 | 1,271 | 1,265 | 1,268 | 58,000 | 634 |
| 2000-09-25 | 1,320 | 1,320 | 1,240 | 1,240 | 117,000 | 620 |
| 2000-09-22 | 1,240 | 1,260 | 1,239 | 1,260 | 68,000 | 630 |
| 2000-09-21 | 1,266 | 1,309 | 1,266 | 1,300 | 59,000 | 650 |
| 2000-09-20 | 1,250 | 1,310 | 1,249 | 1,292 | 136,000 | 646 |
| 2000-09-19 | 1,250 | 1,270 | 1,240 | 1,270 | 140,000 | 635 |
| 2000-09-18 | 1,231 | 1,310 | 1,231 | 1,310 | 18,000 | 655 |
| 2000-09-14 | 1,280 | 1,296 | 1,279 | 1,291 | 22,000 | 645.50 |
| 2000-09-13 | 1,278 | 1,320 | 1,278 | 1,320 | 98,000 | 660 |
| 2000-09-12 | 1,299 | 1,299 | 1,281 | 1,297 | 60,000 | 648.50 |
| 2000-09-11 | 1,285 | 1,299 | 1,250 | 1,266 | 140,000 | 633 |
| 2000-09-08 | 1,257 | 1,280 | 1,256 | 1,280 | 156,000 | 640 |
| 2000-09-07 | 1,299 | 1,299 | 1,280 | 1,297 | 80,000 | 648.50 |
| 2000-09-06 | 1,278 | 1,300 | 1,265 | 1,280 | 45,000 | 640 |
| 2000-09-05 | 1,282 | 1,282 | 1,270 | 1,278 | 56,000 | 639 |
| 2000-09-04 | 1,252 | 1,278 | 1,242 | 1,242 | 94,000 | 621 |
| 2000-09-01 | 1,316 | 1,316 | 1,290 | 1,310 | 46,000 | 655 |
| 2000-08-31 | 1,291 | 1,317 | 1,290 | 1,317 | 101,000 | 658.50 |
| 2000-08-30 | 1,280 | 1,300 | 1,280 | 1,300 | 121,000 | 650 |
| 2000-08-29 | 1,289 | 1,300 | 1,280 | 1,300 | 29,000 | 650 |
| 2000-08-28 | 1,300 | 1,302 | 1,297 | 1,300 | 108,000 | 650 |
| 2000-08-25 | 1,314 | 1,314 | 1,290 | 1,310 | 51,000 | 655 |
| 2000-08-24 | 1,280 | 1,319 | 1,279 | 1,315 | 149,000 | 657.50 |
| 2000-08-23 | 1,270 | 1,270 | 1,245 | 1,270 | 44,000 | 635 |
| 2000-08-22 | 1,260 | 1,270 | 1,254 | 1,270 | 42,000 | 635 |
| 2000-08-21 | 1,248 | 1,280 | 1,246 | 1,280 | 37,000 | 640 |
| 2000-08-18 | 1,268 | 1,268 | 1,235 | 1,268 | 200,000 | 634 |
| 2000-08-17 | 1,211 | 1,221 | 1,200 | 1,208 | 115,000 | 604 |
| 2000-08-16 | 1,225 | 1,280 | 1,206 | 1,251 | 60,000 | 625.50 |
| 2000-08-15 | 1,250 | 1,264 | 1,245 | 1,245 | 100,000 | 622.50 |
| 2000-08-14 | 1,250 | 1,250 | 1,230 | 1,249 | 44,000 | 624.50 |
| 2000-08-11 | 1,230 | 1,260 | 1,220 | 1,250 | 166,000 | 625 |
| 2000-08-10 | 1,190 | 1,210 | 1,190 | 1,199 | 89,000 | 599.50 |
| 2000-08-09 | 1,168 | 1,219 | 1,168 | 1,200 | 79,000 | 600 |
| 2000-08-08 | 1,195 | 1,195 | 1,171 | 1,188 | 79,000 | 594 |
| 2000-08-07 | 1,160 | 1,192 | 1,152 | 1,192 | 31,000 | 596 |
| 2000-08-04 | 1,182 | 1,216 | 1,178 | 1,180 | 53,000 | 590 |
| 2000-08-03 | 1,199 | 1,199 | 1,135 | 1,182 | 102,000 | 591 |
| 2000-08-02 | 1,200 | 1,200 | 1,151 | 1,200 | 43,000 | 600 |
| 2000-08-01 | 1,187 | 1,215 | 1,187 | 1,198 | 66,000 | 599 |
| 2000-07-31 | 1,110 | 1,127 | 1,094 | 1,127 | 108,000 | 563.50 |
| 2000-07-28 | 1,200 | 1,200 | 1,120 | 1,150 | 177,000 | 575 |
| 2000-07-27 | 1,182 | 1,188 | 1,180 | 1,183 | 131,000 | 591.50 |
| 2000-07-26 | 1,170 | 1,182 | 1,169 | 1,182 | 102,000 | 591 |
| 2000-07-25 | 1,160 | 1,177 | 1,152 | 1,170 | 101,000 | 585 |
| 2000-07-24 | 1,231 | 1,231 | 1,176 | 1,200 | 121,000 | 600 |
| 2000-07-21 | 1,211 | 1,235 | 1,210 | 1,234 | 114,000 | 617 |
| 2000-07-19 | 1,289 | 1,289 | 1,224 | 1,250 | 120,000 | 625 |
| 2000-07-18 | 1,270 | 1,299 | 1,220 | 1,299 | 146,000 | 649.50 |
| 2000-07-17 | 1,285 | 1,288 | 1,240 | 1,260 | 87,000 | 630 |
| 2000-07-14 | 1,200 | 1,245 | 1,200 | 1,245 | 125,000 | 622.50 |
| 2000-07-13 | 1,270 | 1,272 | 1,226 | 1,234 | 67,000 | 617 |
| 2000-07-12 | 1,310 | 1,310 | 1,270 | 1,271 | 74,000 | 635.50 |
| 2000-07-11 | 1,289 | 1,289 | 1,271 | 1,280 | 76,000 | 640 |
| 2000-07-10 | 1,312 | 1,312 | 1,281 | 1,290 | 183,000 | 645 |
| 2000-07-07 | 1,291 | 1,295 | 1,272 | 1,272 | 34,000 | 636 |
| 2000-07-06 | 1,309 | 1,309 | 1,270 | 1,285 | 156,000 | 642.50 |
| 2000-07-05 | 1,325 | 1,329 | 1,270 | 1,270 | 148,000 | 635 |
| 2000-07-04 | 1,330 | 1,330 | 1,269 | 1,271 | 130,000 | 635.50 |
| 2000-07-03 | 1,280 | 1,343 | 1,270 | 1,343 | 178,000 | 671.50 |
| 2000-06-30 | 1,216 | 1,280 | 1,212 | 1,279 | 276,000 | 639.50 |
| 2000-06-29 | 1,200 | 1,200 | 1,190 | 1,196 | 100,000 | 598 |
| 2000-06-28 | 1,199 | 1,229 | 1,190 | 1,205 | 282,000 | 602.50 |
| 2000-06-27 | 1,175 | 1,250 | 1,169 | 1,250 | 253,000 | 625 |
| 2000-06-26 | 1,169 | 1,169 | 1,141 | 1,157 | 51,000 | 578.50 |
| 2000-06-23 | 1,179 | 1,180 | 1,120 | 1,172 | 121,000 | 586 |
| 2000-06-22 | 1,181 | 1,230 | 1,180 | 1,199 | 487,000 | 599.50 |
| 2000-06-21 | 1,080 | 1,120 | 1,080 | 1,101 | 171,000 | 550.50 |
| 2000-06-20 | 1,040 | 1,080 | 1,039 | 1,080 | 165,000 | 540 |
| 2000-06-19 | 1,052 | 1,068 | 1,049 | 1,054 | 38,000 | 527 |
| 2000-06-16 | 1,100 | 1,100 | 1,040 | 1,051 | 31,000 | 525.50 |
| 2000-06-15 | 1,086 | 1,090 | 1,061 | 1,061 | 88,000 | 530.50 |
| 2000-06-14 | 1,090 | 1,102 | 1,080 | 1,102 | 74,000 | 551 |
| 2000-06-13 | 1,120 | 1,130 | 1,100 | 1,100 | 102,000 | 550 |
| 2000-06-12 | 1,149 | 1,155 | 1,125 | 1,125 | 147,000 | 562.50 |
| 2000-06-09 | 1,075 | 1,130 | 1,075 | 1,101 | 423,000 | 550.50 |
| 2000-06-08 | 1,081 | 1,093 | 1,081 | 1,086 | 143,000 | 543 |
| 2000-06-07 | 1,070 | 1,099 | 1,068 | 1,075 | 91,000 | 537.50 |
| 2000-06-06 | 1,080 | 1,089 | 1,070 | 1,072 | 82,000 | 536 |
| 2000-06-05 | 1,095 | 1,130 | 1,088 | 1,090 | 227,000 | 545 |
| 2000-06-02 | 1,060 | 1,080 | 1,050 | 1,063 | 70,000 | 531.50 |
| 2000-06-01 | 1,030 | 1,068 | 1,011 | 1,040 | 60,000 | 520 |
| 2000-05-31 | 1,061 | 1,081 | 1,041 | 1,070 | 266,000 | 535 |
| 2000-05-30 | 1,001 | 1,034 | 1,001 | 1,001 | 55,000 | 500.50 |
| 2000-05-29 | 1,005 | 1,005 | 966 | 992 | 79,000 | 496 |
| 2000-05-26 | 1,020 | 1,050 | 980 | 995 | 190,000 | 497.50 |
| 2000-05-25 | 950 | 968 | 950 | 950 | 106,000 | 475 |
| 2000-05-24 | 928 | 945 | 908 | 922 | 416,000 | 461 |
| 2000-05-23 | 980 | 1,018 | 980 | 988 | 226,000 | 494 |
| 2000-05-22 | 1,049 | 1,049 | 1,005 | 1,008 | 117,000 | 504 |
| 2000-05-19 | 1,031 | 1,077 | 1,021 | 1,054 | 142,000 | 527 |
| 2000-05-18 | 1,016 | 1,016 | 982 | 1,011 | 232,000 | 505.50 |
| 2000-05-17 | 1,051 | 1,091 | 1,000 | 1,064 | 726,000 | 532 |
| 2000-05-16 | 1,160 | 1,209 | 1,140 | 1,171 | 1,143,000 | 585.50 |
| 2000-05-15 | 980 | 1,010 | 980 | 1,010 | 210,000 | 505 |
| 2000-05-12 | 860 | 910 | 860 | 910 | 127,000 | 455 |
| 2000-05-11 | 900 | 900 | 890 | 900 | 73,000 | 450 |
| 2000-05-10 | 919 | 919 | 889 | 900 | 62,000 | 450 |
| 2000-05-09 | 900 | 910 | 890 | 895 | 72,000 | 447.50 |
| 2000-05-08 | 940 | 940 | 918 | 920 | 62,000 | 460 |
| 2000-05-02 | 902 | 902 | 895 | 900 | 48,000 | 450 |
| 2000-05-01 | 890 | 908 | 890 | 902 | 56,000 | 451 |
| 2000-04-28 | 890 | 895 | 876 | 876 | 57,000 | 438 |
| 2000-04-27 | 875 | 900 | 870 | 890 | 99,000 | 445 |
| 2000-04-26 | 890 | 930 | 882 | 905 | 149,000 | 452.50 |
| 2000-04-25 | 823 | 856 | 823 | 855 | 33,000 | 427.50 |
| 2000-04-24 | 859 | 859 | 836 | 843 | 37,000 | 421.50 |
| 2000-04-21 | 890 | 895 | 858 | 860 | 122,000 | 430 |
| 2000-04-20 | 850 | 892 | 850 | 890 | 66,000 | 445 |
| 2000-04-19 | 859 | 860 | 850 | 857 | 84,000 | 428.50 |
| 2000-04-18 | 864 | 869 | 830 | 869 | 60,000 | 434.50 |
| 2000-04-17 | 870 | 870 | 850 | 860 | 110,000 | 430 |
| 2000-04-14 | 893 | 896 | 890 | 895 | 122,000 | 447.50 |
| 2000-04-13 | 894 | 898 | 893 | 896 | 78,000 | 448 |
| 2000-04-12 | 899 | 899 | 893 | 894 | 17,000 | 447 |
| 2000-04-11 | 900 | 900 | 893 | 893 | 40,000 | 446.50 |
| 2000-04-10 | 900 | 905 | 890 | 891 | 77,000 | 445.50 |
| 2000-04-07 | 888 | 899 | 875 | 890 | 48,000 | 445 |
| 2000-04-06 | 888 | 891 | 881 | 888 | 78,000 | 444 |
| 2000-04-05 | 873 | 883 | 873 | 880 | 74,000 | 440 |
| 2000-04-04 | 861 | 878 | 861 | 872 | 100,000 | 436 |
| 2000-04-03 | 896 | 900 | 860 | 871 | 146,000 | 435.50 |
| 2000-03-31 | 830 | 896 | 830 | 895 | 236,000 | 447.50 |
| 2000-03-30 | 832 | 836 | 819 | 834 | 107,000 | 417 |
| 2000-03-29 | 801 | 837 | 801 | 806 | 35,000 | 403 |
| 2000-03-28 | 795 | 826 | 795 | 817 | 91,000 | 408.50 |
| 2000-03-27 | 836 | 853 | 826 | 852 | 153,000 | 426 |
| 2000-03-24 | 777 | 790 | 777 | 786 | 104,000 | 393 |
| 2000-03-23 | 760 | 769 | 760 | 769 | 46,000 | 384.50 |
| 2000-03-22 | 770 | 780 | 750 | 760 | 424,000 | 380 |
| 2000-03-21 | 800 | 800 | 746 | 760 | 563,000 | 380 |
| 2000-03-17 | 809 | 825 | 806 | 807 | 161,000 | 403.50 |
| 2000-03-16 | 801 | 810 | 800 | 805 | 110,000 | 402.50 |
| 2000-03-15 | 803 | 810 | 792 | 803 | 355,000 | 401.50 |
| 2000-03-14 | 802 | 830 | 800 | 830 | 138,000 | 415 |
| 2000-03-13 | 827 | 832 | 816 | 822 | 86,000 | 411 |
| 2000-03-10 | 823 | 835 | 823 | 829 | 232,000 | 414.50 |
| 2000-03-09 | 830 | 833 | 829 | 833 | 60,000 | 416.50 |
| 2000-03-08 | 836 | 846 | 830 | 830 | 62,000 | 415 |
| 2000-03-07 | 845 | 845 | 826 | 826 | 36,000 | 413 |
| 2000-03-06 | 852 | 872 | 825 | 825 | 72,000 | 412.50 |
| 2000-03-03 | 847 | 858 | 831 | 835 | 157,000 | 417.50 |
| 2000-03-02 | 909 | 909 | 895 | 898 | 71,000 | 449 |
| 2000-03-01 | 919 | 921 | 895 | 909 | 234,000 | 454.50 |
| 2000-02-29 | 911 | 911 | 890 | 899 | 179,000 | 449.50 |
| 2000-02-28 | 915 | 915 | 900 | 900 | 212,000 | 450 |
| 2000-02-25 | 845 | 890 | 840 | 885 | 207,000 | 442.50 |
| 2000-02-24 | 826 | 835 | 822 | 826 | 90,000 | 413 |
| 2000-02-23 | 827 | 827 | 820 | 823 | 115,000 | 411.50 |
| 2000-02-22 | 832 | 832 | 816 | 823 | 209,000 | 411.50 |
| 2000-02-21 | 810 | 824 | 810 | 812 | 227,000 | 406 |
| 2000-02-18 | 825 | 827 | 816 | 819 | 125,000 | 409.50 |
| 2000-02-17 | 833 | 853 | 819 | 819 | 165,000 | 409.50 |
| 2000-02-16 | 816 | 826 | 815 | 822 | 198,000 | 411 |
| 2000-02-15 | 845 | 845 | 810 | 812 | 364,000 | 406 |
| 2000-02-14 | 883 | 890 | 825 | 835 | 209,000 | 417.50 |
| 2000-02-10 | 920 | 930 | 900 | 903 | 125,000 | 451.50 |
| 2000-02-09 | 960 | 960 | 916 | 920 | 170,000 | 460 |
| 2000-02-08 | 998 | 998 | 930 | 940 | 268,000 | 470 |
| 2000-02-07 | 1,032 | 1,032 | 981 | 1,028 | 906,000 | 514 |
| 2000-02-04 | 962 | 1,012 | 952 | 1,012 | 863,000 | 506 |
| 2000-02-03 | 902 | 912 | 867 | 912 | 836,000 | 456 |
| 2000-02-02 | 801 | 813 | 787 | 812 | 453,000 | 406 |
| 2000-02-01 | 809 | 820 | 785 | 792 | 550,000 | 396 |
| 2000-01-31 | 763 | 790 | 755 | 790 | 294,000 | 395 |
| 2000-01-28 | 751 | 782 | 740 | 762 | 336,000 | 381 |
| 2000-01-27 | 760 | 769 | 740 | 741 | 298,000 | 370.50 |
| 2000-01-26 | 740 | 800 | 740 | 782 | 732,000 | 391 |
| 2000-01-25 | 715 | 733 | 715 | 730 | 314,000 | 365 |
| 2000-01-24 | 705 | 730 | 705 | 730 | 48,000 | 365 |
| 2000-01-21 | 712 | 723 | 705 | 710 | 186,000 | 355 |
| 2000-01-20 | 710 | 717 | 705 | 705 | 123,000 | 352.50 |
| 2000-01-19 | 740 | 754 | 721 | 721 | 111,000 | 360.50 |
| 2000-01-18 | 720 | 728 | 711 | 722 | 124,000 | 361 |
| 2000-01-17 | 701 | 730 | 701 | 721 | 25,000 | 360.50 |
| 2000-01-14 | 695 | 708 | 691 | 691 | 131,000 | 345.50 |
| 2000-01-13 | 690 | 710 | 690 | 695 | 103,000 | 347.50 |
| 2000-01-12 | 698 | 705 | 690 | 690 | 165,000 | 345 |
| 2000-01-11 | 725 | 730 | 696 | 700 | 136,000 | 350 |
| 2000-01-07 | 723 | 730 | 718 | 718 | 47,000 | 359 |
| 2000-01-06 | 750 | 750 | 732 | 733 | 167,000 | 366.50 |
| 2000-01-05 | 750 | 756 | 740 | 750 | 118,000 | 375 |
| 2000-01-04 | 757 | 760 | 755 | 756 | 26,000 | 378 |
分割・併合履歴 ： [2018-09-26]1株→2株
