6925 ウシオ電機(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 | 1,890 | 1,899 | 1,865 | 1,865 | 75,000 | 1,865 |
| 2000-12-28 | 1,880 | 1,920 | 1,856 | 1,918 | 147,000 | 1,918 |
| 2000-12-27 | 1,885 | 1,899 | 1,879 | 1,880 | 157,000 | 1,880 |
| 2000-12-26 | 1,979 | 1,979 | 1,900 | 1,902 | 127,000 | 1,902 |
| 2000-12-25 | 1,927 | 1,988 | 1,919 | 1,988 | 165,000 | 1,988 |
| 2000-12-22 | 1,860 | 1,888 | 1,830 | 1,867 | 203,000 | 1,867 |
| 2000-12-21 | 1,880 | 1,880 | 1,730 | 1,830 | 418,000 | 1,830 |
| 2000-12-20 | 1,980 | 1,980 | 1,911 | 1,912 | 843,000 | 1,912 |
| 2000-12-19 | 1,975 | 2,000 | 1,940 | 2,000 | 507,000 | 2,000 |
| 2000-12-18 | 1,900 | 1,970 | 1,890 | 1,948 | 132,000 | 1,948 |
| 2000-12-15 | 1,935 | 1,975 | 1,920 | 1,930 | 122,000 | 1,930 |
| 2000-12-14 | 2,070 | 2,085 | 2,005 | 2,005 | 107,000 | 2,005 |
| 2000-12-13 | 2,075 | 2,150 | 2,060 | 2,110 | 386,000 | 2,110 |
| 2000-12-12 | 2,020 | 2,080 | 2,000 | 2,060 | 283,000 | 2,060 |
| 2000-12-11 | 1,980 | 1,995 | 1,960 | 1,989 | 89,000 | 1,989 |
| 2000-12-08 | 1,980 | 2,000 | 1,920 | 1,950 | 236,000 | 1,950 |
| 2000-12-07 | 1,978 | 1,990 | 1,935 | 1,980 | 214,000 | 1,980 |
| 2000-12-06 | 1,964 | 2,015 | 1,932 | 1,979 | 466,000 | 1,979 |
| 2000-12-05 | 1,900 | 1,929 | 1,873 | 1,874 | 318,000 | 1,874 |
| 2000-12-04 | 1,880 | 1,909 | 1,875 | 1,885 | 247,000 | 1,885 |
| 2000-12-01 | 1,785 | 1,835 | 1,780 | 1,832 | 186,000 | 1,832 |
| 2000-11-30 | 1,799 | 1,810 | 1,710 | 1,804 | 366,000 | 1,804 |
| 2000-11-29 | 1,837 | 1,837 | 1,792 | 1,800 | 216,000 | 1,800 |
| 2000-11-28 | 1,870 | 1,875 | 1,837 | 1,873 | 231,000 | 1,873 |
| 2000-11-27 | 1,800 | 1,870 | 1,800 | 1,863 | 233,000 | 1,863 |
| 2000-11-24 | 1,741 | 1,769 | 1,740 | 1,740 | 106,000 | 1,740 |
| 2000-11-22 | 1,770 | 1,784 | 1,760 | 1,762 | 256,000 | 1,762 |
| 2000-11-21 | 1,752 | 1,820 | 1,730 | 1,820 | 426,000 | 1,820 |
| 2000-11-20 | 1,749 | 1,765 | 1,713 | 1,764 | 119,000 | 1,764 |
| 2000-11-17 | 1,770 | 1,770 | 1,742 | 1,749 | 194,000 | 1,749 |
| 2000-11-16 | 1,809 | 1,815 | 1,771 | 1,772 | 281,000 | 1,772 |
| 2000-11-15 | 1,780 | 1,790 | 1,765 | 1,779 | 316,000 | 1,779 |
| 2000-11-14 | 1,695 | 1,745 | 1,695 | 1,729 | 269,000 | 1,729 |
| 2000-11-13 | 1,684 | 1,700 | 1,670 | 1,670 | 342,000 | 1,670 |
| 2000-11-10 | 1,775 | 1,775 | 1,701 | 1,744 | 553,000 | 1,744 |
| 2000-11-09 | 1,900 | 1,920 | 1,832 | 1,835 | 388,000 | 1,835 |
| 2000-11-08 | 1,950 | 1,960 | 1,940 | 1,950 | 505,000 | 1,950 |
| 2000-11-07 | 1,971 | 2,025 | 1,951 | 1,995 | 393,000 | 1,995 |
| 2000-11-06 | 1,940 | 1,974 | 1,925 | 1,961 | 502,000 | 1,961 |
| 2000-11-02 | 2,025 | 2,025 | 1,974 | 1,990 | 257,000 | 1,990 |
| 2000-11-01 | 2,020 | 2,025 | 1,980 | 2,025 | 266,000 | 2,025 |
| 2000-10-31 | 1,975 | 1,975 | 1,878 | 1,900 | 113,000 | 1,900 |
| 2000-10-30 | 2,025 | 2,030 | 1,945 | 1,985 | 85,000 | 1,985 |
| 2000-10-27 | 2,045 | 2,060 | 2,000 | 2,040 | 97,000 | 2,040 |
| 2000-10-26 | 1,960 | 2,045 | 1,960 | 2,040 | 195,000 | 2,040 |
| 2000-10-25 | 2,025 | 2,060 | 1,996 | 2,040 | 182,000 | 2,040 |
| 2000-10-24 | 2,200 | 2,200 | 2,160 | 2,185 | 212,000 | 2,185 |
| 2000-10-23 | 2,150 | 2,250 | 2,130 | 2,200 | 497,000 | 2,200 |
| 2000-10-20 | 2,025 | 2,140 | 1,975 | 2,115 | 580,000 | 2,115 |
| 2000-10-19 | 1,987 | 2,035 | 1,849 | 1,875 | 852,000 | 1,875 |
| 2000-10-18 | 2,080 | 2,080 | 1,950 | 1,975 | 514,000 | 1,975 |
| 2000-10-17 | 2,230 | 2,230 | 2,160 | 2,190 | 227,000 | 2,190 |
| 2000-10-16 | 2,350 | 2,440 | 2,270 | 2,270 | 222,000 | 2,270 |
| 2000-10-13 | 2,225 | 2,245 | 2,200 | 2,230 | 258,000 | 2,230 |
| 2000-10-12 | 2,300 | 2,335 | 2,255 | 2,260 | 212,000 | 2,260 |
| 2000-10-11 | 2,350 | 2,360 | 2,320 | 2,340 | 153,000 | 2,340 |
| 2000-10-10 | 2,450 | 2,450 | 2,390 | 2,420 | 110,000 | 2,420 |
| 2000-10-06 | 2,450 | 2,500 | 2,420 | 2,460 | 178,000 | 2,460 |
| 2000-10-05 | 2,400 | 2,450 | 2,370 | 2,450 | 278,000 | 2,450 |
| 2000-10-04 | 2,420 | 2,445 | 2,405 | 2,440 | 318,000 | 2,440 |
| 2000-10-03 | 2,535 | 2,535 | 2,385 | 2,395 | 274,000 | 2,395 |
| 2000-10-02 | 2,355 | 2,510 | 2,320 | 2,495 | 303,000 | 2,495 |
| 2000-09-29 | 2,500 | 2,500 | 2,330 | 2,330 | 357,000 | 2,330 |
| 2000-09-28 | 2,310 | 2,430 | 2,310 | 2,310 | 146,000 | 2,310 |
| 2000-09-27 | 2,395 | 2,415 | 2,330 | 2,350 | 147,000 | 2,350 |
| 2000-09-26 | 2,450 | 2,460 | 2,410 | 2,410 | 149,000 | 2,410 |
| 2000-09-25 | 2,475 | 2,550 | 2,455 | 2,530 | 321,000 | 2,530 |
| 2000-09-22 | 2,500 | 2,525 | 2,380 | 2,395 | 378,000 | 2,395 |
| 2000-09-21 | 2,660 | 2,670 | 2,575 | 2,600 | 163,000 | 2,600 |
| 2000-09-20 | 2,620 | 2,690 | 2,620 | 2,685 | 184,000 | 2,685 |
| 2000-09-19 | 2,570 | 2,580 | 2,510 | 2,580 | 212,000 | 2,580 |
| 2000-09-18 | 2,650 | 2,650 | 2,595 | 2,645 | 141,000 | 2,645 |
| 2000-09-14 | 2,585 | 2,600 | 2,560 | 2,570 | 155,000 | 2,570 |
| 2000-09-13 | 2,560 | 2,605 | 2,560 | 2,585 | 88,000 | 2,585 |
| 2000-09-12 | 2,610 | 2,625 | 2,550 | 2,550 | 201,000 | 2,550 |
| 2000-09-11 | 2,685 | 2,685 | 2,610 | 2,620 | 122,000 | 2,620 |
| 2000-09-08 | 2,630 | 2,735 | 2,630 | 2,690 | 388,000 | 2,690 |
| 2000-09-07 | 2,560 | 2,655 | 2,550 | 2,600 | 330,000 | 2,600 |
| 2000-09-06 | 2,680 | 2,690 | 2,630 | 2,630 | 350,000 | 2,630 |
| 2000-09-05 | 2,790 | 2,810 | 2,720 | 2,735 | 502,000 | 2,735 |
| 2000-09-04 | 2,895 | 2,930 | 2,850 | 2,910 | 554,000 | 2,910 |
| 2000-09-01 | 2,815 | 2,900 | 2,750 | 2,780 | 689,000 | 2,780 |
| 2000-08-31 | 2,800 | 2,800 | 2,695 | 2,735 | 1,149,000 | 2,735 |
| 2000-08-30 | 2,880 | 2,900 | 2,870 | 2,880 | 377,000 | 2,880 |
| 2000-08-29 | 2,905 | 2,905 | 2,870 | 2,875 | 325,000 | 2,875 |
| 2000-08-28 | 2,815 | 2,910 | 2,815 | 2,900 | 159,000 | 2,900 |
| 2000-08-25 | 2,940 | 2,940 | 2,870 | 2,895 | 290,000 | 2,895 |
| 2000-08-24 | 2,840 | 2,915 | 2,790 | 2,900 | 254,000 | 2,900 |
| 2000-08-23 | 2,790 | 2,840 | 2,740 | 2,840 | 211,000 | 2,840 |
| 2000-08-22 | 2,695 | 2,750 | 2,695 | 2,750 | 186,000 | 2,750 |
| 2000-08-21 | 2,785 | 2,840 | 2,685 | 2,725 | 89,000 | 2,725 |
| 2000-08-18 | 2,760 | 2,800 | 2,740 | 2,780 | 82,000 | 2,780 |
| 2000-08-17 | 2,890 | 2,890 | 2,780 | 2,795 | 156,000 | 2,795 |
| 2000-08-16 | 2,820 | 2,940 | 2,820 | 2,895 | 321,000 | 2,895 |
| 2000-08-15 | 2,740 | 2,830 | 2,740 | 2,800 | 226,000 | 2,800 |
| 2000-08-14 | 2,755 | 2,790 | 2,670 | 2,780 | 217,000 | 2,780 |
| 2000-08-11 | 2,725 | 2,750 | 2,645 | 2,720 | 204,000 | 2,720 |
| 2000-08-10 | 2,635 | 2,705 | 2,585 | 2,705 | 372,000 | 2,705 |
| 2000-08-09 | 2,645 | 2,645 | 2,590 | 2,635 | 191,000 | 2,635 |
| 2000-08-08 | 2,680 | 2,700 | 2,570 | 2,635 | 235,000 | 2,635 |
| 2000-08-07 | 2,650 | 2,735 | 2,635 | 2,650 | 419,000 | 2,650 |
| 2000-08-04 | 2,600 | 2,600 | 2,510 | 2,510 | 333,000 | 2,510 |
| 2000-08-03 | 2,690 | 2,690 | 2,565 | 2,600 | 320,000 | 2,600 |
| 2000-08-02 | 2,700 | 2,740 | 2,675 | 2,700 | 469,000 | 2,700 |
| 2000-08-01 | 2,710 | 2,775 | 2,700 | 2,705 | 470,000 | 2,705 |
| 2000-07-31 | 2,600 | 2,675 | 2,570 | 2,675 | 354,000 | 2,675 |
| 2000-07-28 | 2,720 | 2,720 | 2,675 | 2,695 | 399,000 | 2,695 |
| 2000-07-27 | 2,830 | 2,830 | 2,700 | 2,760 | 234,000 | 2,760 |
| 2000-07-26 | 2,840 | 2,890 | 2,840 | 2,865 | 120,000 | 2,865 |
| 2000-07-25 | 2,790 | 2,950 | 2,760 | 2,920 | 423,000 | 2,920 |
| 2000-07-24 | 2,930 | 2,940 | 2,760 | 2,810 | 554,000 | 2,810 |
| 2000-07-21 | 3,050 | 3,150 | 2,950 | 2,950 | 556,000 | 2,950 |
| 2000-07-19 | 3,050 | 3,050 | 2,960 | 3,000 | 544,000 | 3,000 |
| 2000-07-18 | 3,010 | 3,150 | 2,995 | 3,070 | 805,000 | 3,070 |
| 2000-07-17 | 3,030 | 3,030 | 2,995 | 3,000 | 498,000 | 3,000 |
| 2000-07-14 | 3,000 | 3,060 | 3,000 | 3,030 | 226,000 | 3,030 |
| 2000-07-13 | 3,080 | 3,080 | 3,040 | 3,040 | 217,000 | 3,040 |
| 2000-07-12 | 3,140 | 3,140 | 3,010 | 3,070 | 541,000 | 3,070 |
| 2000-07-11 | 3,080 | 3,140 | 3,070 | 3,140 | 1,087,000 | 3,140 |
| 2000-07-10 | 2,930 | 3,120 | 2,930 | 3,030 | 402,000 | 3,030 |
| 2000-07-07 | 2,940 | 3,030 | 2,930 | 2,970 | 443,000 | 2,970 |
| 2000-07-06 | 2,960 | 3,040 | 2,930 | 3,030 | 849,000 | 3,030 |
| 2000-07-05 | 3,090 | 3,170 | 3,000 | 3,110 | 1,440,000 | 3,110 |
| 2000-07-04 | 2,890 | 3,080 | 2,860 | 3,070 | 887,000 | 3,070 |
| 2000-07-03 | 2,930 | 2,935 | 2,860 | 2,890 | 285,000 | 2,890 |
| 2000-06-30 | 2,810 | 2,950 | 2,800 | 2,920 | 406,000 | 2,920 |
| 2000-06-29 | 2,740 | 2,920 | 2,740 | 2,850 | 755,000 | 2,850 |
| 2000-06-28 | 2,755 | 2,760 | 2,730 | 2,730 | 257,000 | 2,730 |
| 2000-06-27 | 2,720 | 2,750 | 2,685 | 2,740 | 291,000 | 2,740 |
| 2000-06-26 | 2,600 | 2,710 | 2,600 | 2,710 | 337,000 | 2,710 |
| 2000-06-23 | 2,715 | 2,745 | 2,600 | 2,600 | 454,000 | 2,600 |
| 2000-06-22 | 2,720 | 2,770 | 2,650 | 2,755 | 755,000 | 2,755 |
| 2000-06-21 | 2,690 | 2,760 | 2,610 | 2,700 | 1,226,000 | 2,700 |
| 2000-06-20 | 2,490 | 2,650 | 2,485 | 2,640 | 400,000 | 2,640 |
| 2000-06-19 | 2,350 | 2,450 | 2,350 | 2,450 | 150,000 | 2,450 |
| 2000-06-16 | 2,370 | 2,440 | 2,355 | 2,390 | 171,000 | 2,390 |
| 2000-06-15 | 2,430 | 2,440 | 2,360 | 2,365 | 119,000 | 2,365 |
| 2000-06-14 | 2,460 | 2,510 | 2,435 | 2,450 | 149,000 | 2,450 |
| 2000-06-13 | 2,565 | 2,580 | 2,480 | 2,500 | 192,000 | 2,500 |
| 2000-06-12 | 2,590 | 2,625 | 2,560 | 2,605 | 215,000 | 2,605 |
| 2000-06-09 | 2,700 | 2,710 | 2,605 | 2,665 | 285,000 | 2,665 |
| 2000-06-08 | 2,595 | 2,660 | 2,580 | 2,660 | 251,000 | 2,660 |
| 2000-06-07 | 2,640 | 2,650 | 2,560 | 2,600 | 190,000 | 2,600 |
| 2000-06-06 | 2,680 | 2,715 | 2,630 | 2,675 | 401,000 | 2,675 |
| 2000-06-05 | 2,680 | 2,680 | 2,550 | 2,660 | 527,000 | 2,660 |
| 2000-06-02 | 2,510 | 2,595 | 2,475 | 2,580 | 468,000 | 2,580 |
| 2000-06-01 | 2,400 | 2,470 | 2,355 | 2,470 | 269,000 | 2,470 |
| 2000-05-31 | 2,460 | 2,465 | 2,365 | 2,440 | 328,000 | 2,440 |
| 2000-05-30 | 2,250 | 2,390 | 2,250 | 2,365 | 241,000 | 2,365 |
| 2000-05-29 | 2,205 | 2,245 | 2,180 | 2,225 | 170,000 | 2,225 |
| 2000-05-26 | 2,220 | 2,275 | 2,205 | 2,240 | 286,000 | 2,240 |
| 2000-05-25 | 2,370 | 2,445 | 2,295 | 2,300 | 715,000 | 2,300 |
| 2000-05-24 | 2,250 | 2,290 | 2,165 | 2,270 | 485,000 | 2,270 |
| 2000-05-23 | 2,320 | 2,370 | 2,270 | 2,300 | 623,000 | 2,300 |
| 2000-05-22 | 2,385 | 2,450 | 2,310 | 2,400 | 656,000 | 2,400 |
| 2000-05-19 | 2,480 | 2,600 | 2,465 | 2,600 | 656,000 | 2,600 |
| 2000-05-18 | 2,465 | 2,500 | 2,435 | 2,470 | 363,000 | 2,470 |
| 2000-05-17 | 2,585 | 2,615 | 2,420 | 2,425 | 703,000 | 2,425 |
| 2000-05-16 | 2,600 | 2,600 | 2,500 | 2,550 | 854,000 | 2,550 |
| 2000-05-15 | 2,700 | 2,705 | 2,630 | 2,650 | 395,000 | 2,650 |
| 2000-05-12 | 2,660 | 2,710 | 2,620 | 2,695 | 646,000 | 2,695 |
| 2000-05-11 | 2,650 | 2,700 | 2,535 | 2,540 | 423,000 | 2,540 |
| 2000-05-10 | 2,750 | 2,780 | 2,650 | 2,770 | 425,000 | 2,770 |
| 2000-05-09 | 2,765 | 2,860 | 2,710 | 2,710 | 729,000 | 2,710 |
| 2000-05-08 | 2,650 | 2,850 | 2,650 | 2,765 | 922,000 | 2,765 |
| 2000-05-02 | 2,550 | 2,650 | 2,520 | 2,650 | 396,000 | 2,650 |
| 2000-05-01 | 2,450 | 2,495 | 2,430 | 2,485 | 436,000 | 2,485 |
| 2000-04-28 | 2,550 | 2,600 | 2,525 | 2,525 | 149,000 | 2,525 |
| 2000-04-27 | 2,600 | 2,630 | 2,490 | 2,510 | 339,000 | 2,510 |
| 2000-04-26 | 2,650 | 2,675 | 2,480 | 2,510 | 260,000 | 2,510 |
| 2000-04-25 | 2,560 | 2,650 | 2,560 | 2,630 | 172,000 | 2,630 |
| 2000-04-24 | 2,595 | 2,595 | 2,545 | 2,560 | 97,000 | 2,560 |
| 2000-04-21 | 2,585 | 2,730 | 2,550 | 2,680 | 1,316,000 | 2,680 |
| 2000-04-20 | 2,405 | 2,415 | 2,370 | 2,385 | 254,000 | 2,385 |
| 2000-04-19 | 2,280 | 2,560 | 2,280 | 2,460 | 1,004,000 | 2,460 |
| 2000-04-18 | 2,330 | 2,345 | 2,250 | 2,300 | 460,000 | 2,300 |
| 2000-04-17 | 2,200 | 2,205 | 2,080 | 2,170 | 981,000 | 2,170 |
| 2000-04-14 | 2,395 | 2,545 | 2,375 | 2,480 | 427,000 | 2,480 |
| 2000-04-13 | 2,465 | 2,480 | 2,345 | 2,395 | 404,000 | 2,395 |
| 2000-04-12 | 2,470 | 2,530 | 2,470 | 2,505 | 357,000 | 2,505 |
| 2000-04-11 | 2,520 | 2,580 | 2,430 | 2,450 | 710,000 | 2,450 |
| 2000-04-10 | 2,540 | 2,735 | 2,520 | 2,600 | 1,172,000 | 2,600 |
| 2000-04-07 | 2,285 | 2,390 | 2,280 | 2,380 | 492,000 | 2,380 |
| 2000-04-06 | 2,280 | 2,300 | 2,225 | 2,280 | 248,000 | 2,280 |
| 2000-04-05 | 2,185 | 2,210 | 2,155 | 2,200 | 264,000 | 2,200 |
| 2000-04-04 | 2,255 | 2,270 | 2,160 | 2,185 | 416,000 | 2,185 |
| 2000-04-03 | 2,150 | 2,230 | 2,150 | 2,230 | 208,000 | 2,230 |
| 2000-03-31 | 2,100 | 2,190 | 2,090 | 2,190 | 404,000 | 2,190 |
| 2000-03-30 | 2,240 | 2,240 | 2,150 | 2,155 | 221,000 | 2,155 |
| 2000-03-29 | 2,125 | 2,315 | 2,125 | 2,230 | 469,000 | 2,230 |
| 2000-03-28 | 2,130 | 2,140 | 2,040 | 2,100 | 363,000 | 2,100 |
| 2000-03-27 | 2,135 | 2,165 | 2,110 | 2,160 | 387,000 | 2,160 |
| 2000-03-24 | 2,150 | 2,200 | 2,110 | 2,130 | 504,000 | 2,130 |
| 2000-03-23 | 2,100 | 2,100 | 2,010 | 2,095 | 401,000 | 2,095 |
| 2000-03-22 | 2,130 | 2,160 | 2,110 | 2,145 | 315,000 | 2,145 |
| 2000-03-21 | 2,080 | 2,150 | 2,080 | 2,145 | 144,000 | 2,145 |
| 2000-03-17 | 2,230 | 2,235 | 2,180 | 2,200 | 371,000 | 2,200 |
| 2000-03-16 | 2,030 | 2,180 | 2,020 | 2,180 | 513,000 | 2,180 |
| 2000-03-15 | 1,950 | 2,080 | 1,950 | 2,050 | 309,000 | 2,050 |
| 2000-03-14 | 1,885 | 1,960 | 1,885 | 1,920 | 579,000 | 1,920 |
| 2000-03-13 | 1,965 | 2,000 | 1,830 | 1,945 | 608,000 | 1,945 |
| 2000-03-10 | 2,290 | 2,290 | 2,150 | 2,165 | 466,000 | 2,165 |
| 2000-03-09 | 2,210 | 2,300 | 2,200 | 2,255 | 605,000 | 2,255 |
| 2000-03-08 | 2,170 | 2,200 | 2,140 | 2,170 | 661,000 | 2,170 |
| 2000-03-07 | 2,210 | 2,245 | 2,090 | 2,200 | 538,000 | 2,200 |
| 2000-03-06 | 2,450 | 2,475 | 2,270 | 2,270 | 588,000 | 2,270 |
| 2000-03-03 | 2,495 | 2,500 | 2,450 | 2,450 | 318,000 | 2,450 |
| 2000-03-02 | 2,500 | 2,510 | 2,425 | 2,500 | 646,000 | 2,500 |
| 2000-03-01 | 2,500 | 2,600 | 2,450 | 2,480 | 1,021,000 | 2,480 |
| 2000-02-29 | 2,365 | 2,500 | 2,330 | 2,400 | 945,000 | 2,400 |
| 2000-02-28 | 2,150 | 2,330 | 2,150 | 2,325 | 1,073,000 | 2,325 |
| 2000-02-25 | 2,080 | 2,200 | 2,040 | 2,110 | 1,326,000 | 2,110 |
| 2000-02-24 | 1,954 | 2,220 | 1,954 | 2,055 | 2,025,000 | 2,055 |
| 2000-02-23 | 1,873 | 1,920 | 1,863 | 1,920 | 382,000 | 1,920 |
| 2000-02-22 | 1,918 | 1,920 | 1,885 | 1,903 | 479,000 | 1,903 |
| 2000-02-21 | 1,935 | 1,935 | 1,858 | 1,858 | 195,000 | 1,858 |
| 2000-02-18 | 1,993 | 2,045 | 1,930 | 1,935 | 1,556,000 | 1,935 |
| 2000-02-17 | 1,950 | 1,980 | 1,920 | 1,980 | 816,000 | 1,980 |
| 2000-02-16 | 1,850 | 1,920 | 1,834 | 1,920 | 659,000 | 1,920 |
| 2000-02-15 | 1,858 | 1,920 | 1,830 | 1,830 | 487,000 | 1,830 |
| 2000-02-14 | 1,921 | 1,921 | 1,903 | 1,906 | 321,000 | 1,906 |
| 2000-02-10 | 1,915 | 1,948 | 1,915 | 1,922 | 289,000 | 1,922 |
| 2000-02-09 | 1,962 | 1,966 | 1,911 | 1,911 | 332,000 | 1,911 |
| 2000-02-08 | 2,000 | 2,000 | 1,958 | 1,992 | 447,000 | 1,992 |
| 2000-02-07 | 2,000 | 2,010 | 1,995 | 2,000 | 269,000 | 2,000 |
| 2000-02-04 | 1,980 | 2,040 | 1,980 | 2,000 | 271,000 | 2,000 |
| 2000-02-03 | 2,035 | 2,040 | 1,950 | 1,970 | 327,000 | 1,970 |
| 2000-02-02 | 2,025 | 2,105 | 2,020 | 2,030 | 883,000 | 2,030 |
| 2000-02-01 | 2,040 | 2,050 | 1,950 | 2,025 | 415,000 | 2,025 |
| 2000-01-31 | 1,945 | 2,065 | 1,945 | 2,050 | 695,000 | 2,050 |
| 2000-01-28 | 1,905 | 1,989 | 1,855 | 1,975 | 450,000 | 1,975 |
| 2000-01-27 | 1,870 | 1,940 | 1,869 | 1,935 | 232,000 | 1,935 |
| 2000-01-26 | 1,779 | 1,930 | 1,731 | 1,900 | 316,000 | 1,900 |
| 2000-01-25 | 1,760 | 1,800 | 1,741 | 1,785 | 205,000 | 1,785 |
| 2000-01-24 | 1,740 | 1,750 | 1,670 | 1,709 | 174,000 | 1,709 |
| 2000-01-21 | 1,720 | 1,755 | 1,719 | 1,740 | 105,000 | 1,740 |
| 2000-01-20 | 1,700 | 1,720 | 1,695 | 1,720 | 95,000 | 1,720 |
| 2000-01-19 | 1,704 | 1,705 | 1,680 | 1,698 | 135,000 | 1,698 |
| 2000-01-18 | 1,731 | 1,731 | 1,705 | 1,705 | 110,000 | 1,705 |
| 2000-01-17 | 1,750 | 1,755 | 1,725 | 1,731 | 75,000 | 1,731 |
| 2000-01-14 | 1,758 | 1,790 | 1,720 | 1,720 | 94,000 | 1,720 |
| 2000-01-13 | 1,800 | 1,810 | 1,758 | 1,758 | 137,000 | 1,758 |
| 2000-01-12 | 1,825 | 1,825 | 1,807 | 1,815 | 161,000 | 1,815 |
| 2000-01-11 | 1,808 | 1,840 | 1,799 | 1,832 | 235,000 | 1,832 |
| 2000-01-07 | 1,755 | 1,810 | 1,750 | 1,810 | 85,000 | 1,810 |
| 2000-01-06 | 1,870 | 1,870 | 1,805 | 1,810 | 339,000 | 1,810 |
| 2000-01-05 | 1,909 | 1,909 | 1,800 | 1,865 | 349,000 | 1,865 |
| 2000-01-04 | 1,970 | 1,970 | 1,930 | 1,950 | 136,000 | 1,950 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
