7267 ホンダ 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 | 4,300 | 4,360 | 4,260 | 4,260 | 2,401,000 | 710 |
| 2000-12-28 | 4,100 | 4,210 | 4,100 | 4,180 | 3,590,000 | 696.67 |
| 2000-12-27 | 4,050 | 4,070 | 4,030 | 4,060 | 1,449,000 | 676.67 |
| 2000-12-26 | 3,980 | 4,080 | 3,940 | 4,070 | 1,840,000 | 678.33 |
| 2000-12-25 | 4,000 | 4,010 | 3,980 | 4,000 | 1,559,000 | 666.67 |
| 2000-12-22 | 4,020 | 4,040 | 3,960 | 3,990 | 2,505,000 | 665 |
| 2000-12-21 | 3,940 | 4,000 | 3,930 | 4,000 | 2,179,000 | 666.67 |
| 2000-12-20 | 3,920 | 3,960 | 3,900 | 3,900 | 1,226,000 | 650 |
| 2000-12-19 | 3,880 | 3,950 | 3,870 | 3,920 | 1,561,000 | 653.33 |
| 2000-12-18 | 3,900 | 3,930 | 3,860 | 3,900 | 1,354,000 | 650 |
| 2000-12-15 | 3,910 | 3,930 | 3,860 | 3,860 | 1,318,000 | 643.33 |
| 2000-12-14 | 3,910 | 3,930 | 3,860 | 3,920 | 2,532,000 | 653.33 |
| 2000-12-13 | 3,880 | 3,890 | 3,790 | 3,860 | 1,070,000 | 643.33 |
| 2000-12-12 | 3,780 | 3,880 | 3,770 | 3,840 | 1,296,000 | 640 |
| 2000-12-11 | 3,760 | 3,830 | 3,760 | 3,810 | 885,000 | 635 |
| 2000-12-08 | 3,750 | 3,800 | 3,720 | 3,760 | 3,584,000 | 626.67 |
| 2000-12-07 | 3,820 | 3,830 | 3,740 | 3,790 | 1,415,000 | 631.67 |
| 2000-12-06 | 3,900 | 3,940 | 3,810 | 3,810 | 1,496,000 | 635 |
| 2000-12-05 | 3,950 | 3,950 | 3,860 | 3,860 | 1,153,000 | 643.33 |
| 2000-12-04 | 3,990 | 4,030 | 3,980 | 4,000 | 1,977,000 | 666.67 |
| 2000-12-01 | 3,830 | 4,000 | 3,830 | 3,940 | 1,299,000 | 656.67 |
| 2000-11-30 | 3,840 | 3,920 | 3,810 | 3,880 | 1,123,000 | 646.67 |
| 2000-11-29 | 3,770 | 3,900 | 3,770 | 3,840 | 970,000 | 640 |
| 2000-11-28 | 3,880 | 3,890 | 3,820 | 3,820 | 1,294,000 | 636.67 |
| 2000-11-27 | 3,890 | 4,010 | 3,870 | 4,010 | 2,209,000 | 668.33 |
| 2000-11-24 | 3,750 | 3,820 | 3,750 | 3,790 | 609,000 | 631.67 |
| 2000-11-22 | 3,750 | 3,780 | 3,710 | 3,740 | 1,251,000 | 623.33 |
| 2000-11-21 | 3,850 | 3,900 | 3,780 | 3,840 | 1,419,000 | 640 |
| 2000-11-20 | 3,870 | 3,890 | 3,820 | 3,870 | 458,000 | 645 |
| 2000-11-17 | 3,840 | 3,900 | 3,820 | 3,820 | 645,000 | 636.67 |
| 2000-11-16 | 3,870 | 3,870 | 3,780 | 3,820 | 620,000 | 636.67 |
| 2000-11-15 | 3,900 | 3,900 | 3,840 | 3,860 | 542,000 | 643.33 |
| 2000-11-14 | 3,780 | 3,870 | 3,760 | 3,840 | 1,191,000 | 640 |
| 2000-11-13 | 3,700 | 3,780 | 3,700 | 3,730 | 1,310,000 | 621.67 |
| 2000-11-10 | 3,800 | 3,820 | 3,720 | 3,770 | 2,107,000 | 628.33 |
| 2000-11-09 | 4,000 | 4,000 | 3,900 | 3,900 | 1,658,000 | 650 |
| 2000-11-08 | 4,010 | 4,050 | 3,990 | 4,000 | 1,541,000 | 666.67 |
| 2000-11-07 | 3,910 | 3,960 | 3,890 | 3,940 | 906,000 | 656.67 |
| 2000-11-06 | 3,880 | 3,950 | 3,840 | 3,910 | 1,731,000 | 651.67 |
| 2000-11-02 | 3,830 | 3,910 | 3,830 | 3,890 | 1,043,000 | 648.33 |
| 2000-11-01 | 3,800 | 3,880 | 3,790 | 3,880 | 1,815,000 | 646.67 |
| 2000-10-31 | 3,770 | 3,780 | 3,730 | 3,770 | 1,261,000 | 628.33 |
| 2000-10-30 | 3,650 | 3,720 | 3,620 | 3,690 | 786,000 | 615 |
| 2000-10-27 | 3,610 | 3,650 | 3,600 | 3,630 | 834,000 | 605 |
| 2000-10-26 | 3,520 | 3,630 | 3,510 | 3,600 | 946,000 | 600 |
| 2000-10-25 | 3,570 | 3,600 | 3,540 | 3,540 | 766,000 | 590 |
| 2000-10-24 | 3,550 | 3,620 | 3,520 | 3,520 | 935,000 | 586.67 |
| 2000-10-23 | 3,590 | 3,610 | 3,530 | 3,570 | 1,247,000 | 595 |
| 2000-10-20 | 3,710 | 3,720 | 3,640 | 3,690 | 1,251,000 | 615 |
| 2000-10-19 | 3,680 | 3,730 | 3,590 | 3,640 | 1,144,000 | 606.67 |
| 2000-10-18 | 3,720 | 3,740 | 3,600 | 3,640 | 1,810,000 | 606.67 |
| 2000-10-17 | 3,870 | 3,960 | 3,820 | 3,820 | 714,000 | 636.67 |
| 2000-10-16 | 3,930 | 3,930 | 3,850 | 3,870 | 611,000 | 645 |
| 2000-10-13 | 3,800 | 3,910 | 3,780 | 3,830 | 1,063,000 | 638.33 |
| 2000-10-12 | 3,850 | 4,000 | 3,820 | 3,950 | 1,001,000 | 658.33 |
| 2000-10-11 | 3,870 | 3,890 | 3,790 | 3,840 | 781,000 | 640 |
| 2000-10-10 | 3,930 | 3,970 | 3,880 | 3,930 | 910,000 | 655 |
| 2000-10-06 | 3,970 | 4,050 | 3,970 | 3,980 | 691,000 | 663.33 |
| 2000-10-05 | 4,000 | 4,010 | 3,910 | 4,000 | 1,118,000 | 666.67 |
| 2000-10-04 | 3,900 | 4,050 | 3,900 | 3,990 | 1,159,000 | 665 |
| 2000-10-03 | 3,920 | 3,950 | 3,890 | 3,930 | 716,000 | 655 |
| 2000-10-02 | 3,930 | 3,980 | 3,840 | 3,940 | 1,407,000 | 656.67 |
| 2000-09-29 | 3,970 | 4,060 | 3,900 | 3,980 | 1,348,000 | 663.33 |
| 2000-09-28 | 3,780 | 3,910 | 3,760 | 3,870 | 980,000 | 645 |
| 2000-09-27 | 3,810 | 3,850 | 3,680 | 3,680 | 2,140,000 | 613.33 |
| 2000-09-26 | 4,000 | 4,070 | 3,970 | 4,000 | 1,018,000 | 666.67 |
| 2000-09-25 | 3,960 | 4,040 | 3,900 | 3,970 | 702,000 | 661.67 |
| 2000-09-22 | 3,820 | 3,950 | 3,820 | 3,860 | 1,047,000 | 643.33 |
| 2000-09-21 | 3,870 | 4,010 | 3,870 | 3,910 | 1,857,000 | 651.67 |
| 2000-09-20 | 3,900 | 3,970 | 3,780 | 3,950 | 2,439,000 | 658.33 |
| 2000-09-19 | 4,020 | 4,040 | 3,860 | 3,950 | 1,637,000 | 658.33 |
| 2000-09-18 | 3,980 | 4,080 | 3,970 | 4,070 | 669,000 | 678.33 |
| 2000-09-14 | 4,110 | 4,180 | 4,010 | 4,010 | 1,269,000 | 668.33 |
| 2000-09-13 | 4,110 | 4,210 | 4,090 | 4,160 | 1,592,000 | 693.33 |
| 2000-09-12 | 4,100 | 4,180 | 4,100 | 4,100 | 1,389,000 | 683.33 |
| 2000-09-11 | 4,070 | 4,180 | 4,050 | 4,070 | 1,384,000 | 678.33 |
| 2000-09-08 | 3,940 | 4,070 | 3,900 | 4,040 | 3,096,000 | 673.33 |
| 2000-09-07 | 3,960 | 4,030 | 3,940 | 3,940 | 1,047,000 | 656.67 |
| 2000-09-06 | 4,050 | 4,140 | 4,030 | 4,040 | 1,370,000 | 673.33 |
| 2000-09-05 | 4,100 | 4,150 | 4,060 | 4,080 | 1,411,000 | 680 |
| 2000-09-04 | 3,950 | 4,200 | 3,920 | 4,110 | 2,528,000 | 685 |
| 2000-09-01 | 3,990 | 4,020 | 3,930 | 3,990 | 2,318,000 | 665 |
| 2000-08-31 | 3,840 | 3,920 | 3,830 | 3,900 | 3,106,000 | 650 |
| 2000-08-30 | 3,710 | 3,820 | 3,700 | 3,790 | 2,288,000 | 631.67 |
| 2000-08-29 | 3,660 | 3,770 | 3,650 | 3,720 | 1,643,000 | 620 |
| 2000-08-28 | 3,660 | 3,690 | 3,650 | 3,660 | 1,242,000 | 610 |
| 2000-08-25 | 3,730 | 3,740 | 3,690 | 3,710 | 1,492,000 | 618.33 |
| 2000-08-24 | 3,720 | 3,800 | 3,720 | 3,740 | 1,546,000 | 623.33 |
| 2000-08-23 | 3,700 | 3,830 | 3,650 | 3,770 | 1,939,000 | 628.33 |
| 2000-08-22 | 3,650 | 3,710 | 3,630 | 3,700 | 1,252,000 | 616.67 |
| 2000-08-21 | 3,720 | 3,740 | 3,640 | 3,650 | 1,262,000 | 608.33 |
| 2000-08-18 | 3,770 | 3,820 | 3,750 | 3,790 | 1,266,000 | 631.67 |
| 2000-08-17 | 3,850 | 3,860 | 3,740 | 3,800 | 1,850,000 | 633.33 |
| 2000-08-16 | 3,960 | 3,980 | 3,900 | 3,910 | 1,644,000 | 651.67 |
| 2000-08-15 | 4,070 | 4,070 | 3,960 | 3,990 | 1,516,000 | 665 |
| 2000-08-14 | 4,100 | 4,230 | 4,030 | 4,200 | 1,321,000 | 700 |
| 2000-08-11 | 3,970 | 4,090 | 3,950 | 4,090 | 1,540,000 | 681.67 |
| 2000-08-10 | 4,060 | 4,080 | 3,980 | 4,020 | 1,600,000 | 670 |
| 2000-08-09 | 4,160 | 4,180 | 4,050 | 4,140 | 1,639,000 | 690 |
| 2000-08-08 | 4,380 | 4,390 | 4,270 | 4,290 | 1,141,000 | 715 |
| 2000-08-07 | 4,400 | 4,420 | 4,340 | 4,380 | 1,788,000 | 730 |
| 2000-08-04 | 4,200 | 4,370 | 4,180 | 4,340 | 3,434,000 | 723.33 |
| 2000-08-03 | 4,130 | 4,230 | 4,100 | 4,180 | 1,862,000 | 696.67 |
| 2000-08-02 | 3,940 | 4,150 | 3,940 | 4,130 | 1,732,000 | 688.33 |
| 2000-08-01 | 4,000 | 4,000 | 3,900 | 3,940 | 1,434,000 | 656.67 |
| 2000-07-31 | 3,910 | 4,000 | 3,880 | 4,000 | 1,084,000 | 666.67 |
| 2000-07-28 | 3,860 | 4,010 | 3,860 | 3,960 | 1,243,000 | 660 |
| 2000-07-27 | 3,880 | 3,960 | 3,870 | 3,950 | 900,000 | 658.33 |
| 2000-07-26 | 4,000 | 4,010 | 3,900 | 3,920 | 1,368,000 | 653.33 |
| 2000-07-25 | 3,880 | 4,070 | 3,850 | 4,030 | 1,863,000 | 671.67 |
| 2000-07-24 | 3,840 | 3,920 | 3,830 | 3,920 | 960,000 | 653.33 |
| 2000-07-21 | 3,950 | 3,960 | 3,810 | 3,810 | 846,000 | 635 |
| 2000-07-19 | 3,970 | 4,000 | 3,940 | 4,000 | 1,181,000 | 666.67 |
| 2000-07-18 | 4,040 | 4,090 | 3,970 | 4,020 | 1,862,000 | 670 |
| 2000-07-17 | 3,950 | 4,090 | 3,950 | 4,080 | 1,178,000 | 680 |
| 2000-07-14 | 4,000 | 4,050 | 3,970 | 4,000 | 1,772,000 | 666.67 |
| 2000-07-13 | 3,960 | 4,010 | 3,920 | 3,920 | 1,418,000 | 653.33 |
| 2000-07-12 | 3,940 | 3,970 | 3,900 | 3,940 | 714,000 | 656.67 |
| 2000-07-11 | 3,950 | 4,010 | 3,830 | 3,950 | 1,263,000 | 658.33 |
| 2000-07-10 | 3,870 | 3,980 | 3,850 | 3,900 | 2,068,000 | 650 |
| 2000-07-07 | 3,750 | 3,810 | 3,690 | 3,790 | 2,692,000 | 631.67 |
| 2000-07-06 | 3,910 | 3,910 | 3,740 | 3,900 | 3,130,000 | 650 |
| 2000-07-05 | 3,850 | 4,120 | 3,850 | 3,980 | 5,485,000 | 663.33 |
| 2000-07-04 | 3,590 | 3,760 | 3,570 | 3,760 | 2,651,000 | 626.67 |
| 2000-07-03 | 3,560 | 3,560 | 3,480 | 3,490 | 1,451,000 | 581.67 |
| 2000-06-30 | 3,620 | 3,710 | 3,610 | 3,610 | 1,289,000 | 601.67 |
| 2000-06-29 | 3,600 | 3,660 | 3,550 | 3,550 | 1,152,000 | 591.67 |
| 2000-06-28 | 3,630 | 3,690 | 3,580 | 3,650 | 869,000 | 608.33 |
| 2000-06-27 | 3,510 | 3,640 | 3,470 | 3,610 | 1,264,000 | 601.67 |
| 2000-06-26 | 3,410 | 3,490 | 3,400 | 3,480 | 735,000 | 580 |
| 2000-06-23 | 3,470 | 3,540 | 3,410 | 3,440 | 2,003,000 | 573.33 |
| 2000-06-22 | 3,630 | 3,670 | 3,590 | 3,600 | 988,000 | 600 |
| 2000-06-21 | 3,500 | 3,600 | 3,470 | 3,600 | 1,176,000 | 600 |
| 2000-06-20 | 3,560 | 3,570 | 3,460 | 3,500 | 773,000 | 583.33 |
| 2000-06-19 | 3,450 | 3,550 | 3,450 | 3,540 | 991,000 | 590 |
| 2000-06-16 | 3,450 | 3,500 | 3,450 | 3,480 | 1,317,000 | 580 |
| 2000-06-15 | 3,450 | 3,450 | 3,380 | 3,380 | 1,337,000 | 563.33 |
| 2000-06-14 | 3,600 | 3,640 | 3,390 | 3,450 | 2,293,000 | 575 |
| 2000-06-13 | 3,700 | 3,700 | 3,580 | 3,650 | 1,437,000 | 608.33 |
| 2000-06-12 | 3,790 | 3,790 | 3,720 | 3,760 | 705,000 | 626.67 |
| 2000-06-09 | 3,690 | 3,820 | 3,690 | 3,820 | 2,460,000 | 636.67 |
| 2000-06-08 | 3,740 | 3,840 | 3,690 | 3,730 | 1,090,000 | 621.67 |
| 2000-06-07 | 3,750 | 3,750 | 3,640 | 3,640 | 1,078,000 | 606.67 |
| 2000-06-06 | 3,800 | 3,820 | 3,730 | 3,760 | 901,000 | 626.67 |
| 2000-06-05 | 3,860 | 3,910 | 3,820 | 3,850 | 892,000 | 641.67 |
| 2000-06-02 | 3,890 | 3,920 | 3,750 | 3,750 | 1,699,000 | 625 |
| 2000-06-01 | 3,650 | 3,840 | 3,640 | 3,840 | 941,000 | 640 |
| 2000-05-31 | 3,640 | 3,670 | 3,550 | 3,550 | 1,040,000 | 591.67 |
| 2000-05-30 | 3,640 | 3,690 | 3,630 | 3,630 | 956,000 | 605 |
| 2000-05-29 | 3,700 | 3,750 | 3,610 | 3,690 | 781,000 | 615 |
| 2000-05-26 | 3,810 | 3,820 | 3,640 | 3,700 | 2,383,000 | 616.67 |
| 2000-05-25 | 3,950 | 3,970 | 3,900 | 3,910 | 1,554,000 | 651.67 |
| 2000-05-24 | 3,830 | 3,940 | 3,780 | 3,890 | 1,504,000 | 648.33 |
| 2000-05-23 | 3,760 | 3,890 | 3,760 | 3,840 | 1,158,000 | 640 |
| 2000-05-22 | 3,800 | 3,860 | 3,720 | 3,760 | 1,192,000 | 626.67 |
| 2000-05-19 | 3,850 | 3,990 | 3,810 | 3,890 | 2,342,000 | 648.33 |
| 2000-05-18 | 3,890 | 3,970 | 3,880 | 3,970 | 2,160,000 | 661.67 |
| 2000-05-17 | 3,920 | 4,000 | 3,890 | 3,990 | 4,597,000 | 665 |
| 2000-05-16 | 3,700 | 3,830 | 3,650 | 3,750 | 11,079,000 | 625 |
| 2000-05-15 | 4,100 | 4,100 | 4,100 | 4,100 | 148,000 | 683.33 |
| 2000-05-12 | 4,680 | 4,740 | 4,530 | 4,600 | 2,167,000 | 766.67 |
| 2000-05-11 | 4,500 | 4,690 | 4,410 | 4,640 | 1,395,000 | 773.33 |
| 2000-05-10 | 4,500 | 4,700 | 4,330 | 4,650 | 1,569,000 | 775 |
| 2000-05-09 | 4,650 | 4,670 | 4,600 | 4,600 | 1,290,000 | 766.67 |
| 2000-05-08 | 4,720 | 4,750 | 4,650 | 4,700 | 1,477,000 | 783.33 |
| 2000-05-02 | 4,940 | 4,940 | 4,790 | 4,820 | 1,088,000 | 803.33 |
| 2000-05-01 | 4,780 | 5,000 | 4,780 | 4,940 | 1,953,000 | 823.33 |
| 2000-04-28 | 4,840 | 4,920 | 4,780 | 4,830 | 2,240,000 | 805 |
| 2000-04-27 | 4,610 | 4,920 | 4,600 | 4,820 | 2,583,000 | 803.33 |
| 2000-04-26 | 4,640 | 4,640 | 4,420 | 4,560 | 1,418,000 | 760 |
| 2000-04-25 | 4,530 | 4,620 | 4,500 | 4,590 | 1,111,000 | 765 |
| 2000-04-24 | 4,250 | 4,560 | 4,250 | 4,480 | 1,532,000 | 746.67 |
| 2000-04-21 | 4,440 | 4,450 | 4,010 | 4,150 | 3,109,000 | 691.67 |
| 2000-04-20 | 4,250 | 4,450 | 4,230 | 4,390 | 1,664,000 | 731.67 |
| 2000-04-19 | 4,360 | 4,380 | 4,260 | 4,300 | 1,266,000 | 716.67 |
| 2000-04-18 | 4,350 | 4,460 | 4,230 | 4,460 | 1,186,000 | 743.33 |
| 2000-04-17 | 4,400 | 4,520 | 4,290 | 4,350 | 1,243,000 | 725 |
| 2000-04-14 | 4,450 | 4,620 | 4,420 | 4,600 | 1,969,000 | 766.67 |
| 2000-04-13 | 4,450 | 4,570 | 4,450 | 4,500 | 1,891,000 | 750 |
| 2000-04-12 | 4,300 | 4,520 | 4,300 | 4,500 | 1,930,000 | 750 |
| 2000-04-11 | 4,290 | 4,300 | 4,220 | 4,230 | 962,000 | 705 |
| 2000-04-10 | 4,260 | 4,350 | 4,260 | 4,330 | 1,414,000 | 721.67 |
| 2000-04-07 | 4,320 | 4,370 | 4,220 | 4,220 | 745,000 | 703.33 |
| 2000-04-06 | 4,340 | 4,380 | 4,190 | 4,220 | 1,318,000 | 703.33 |
| 2000-04-05 | 4,390 | 4,440 | 4,250 | 4,340 | 765,000 | 723.33 |
| 2000-04-04 | 4,340 | 4,460 | 4,300 | 4,340 | 1,549,000 | 723.33 |
| 2000-04-03 | 4,160 | 4,260 | 4,140 | 4,240 | 928,000 | 706.67 |
| 2000-03-31 | 4,020 | 4,240 | 4,020 | 4,240 | 763,000 | 706.67 |
| 2000-03-30 | 4,100 | 4,180 | 4,060 | 4,070 | 1,081,000 | 678.33 |
| 2000-03-29 | 4,200 | 4,300 | 4,150 | 4,270 | 921,000 | 711.67 |
| 2000-03-28 | 4,140 | 4,300 | 4,090 | 4,230 | 939,000 | 705 |
| 2000-03-27 | 3,970 | 4,200 | 3,970 | 4,140 | 1,453,000 | 690 |
| 2000-03-24 | 3,930 | 4,000 | 3,910 | 3,970 | 1,719,000 | 661.67 |
| 2000-03-23 | 3,860 | 3,860 | 3,760 | 3,840 | 1,041,000 | 640 |
| 2000-03-22 | 3,700 | 3,890 | 3,690 | 3,890 | 1,210,000 | 648.33 |
| 2000-03-21 | 3,690 | 3,700 | 3,640 | 3,700 | 973,000 | 616.67 |
| 2000-03-17 | 3,740 | 3,810 | 3,550 | 3,700 | 1,146,000 | 616.67 |
| 2000-03-16 | 3,520 | 3,640 | 3,510 | 3,640 | 1,627,000 | 606.67 |
| 2000-03-15 | 3,750 | 3,750 | 3,520 | 3,610 | 1,167,000 | 601.67 |
| 2000-03-14 | 3,860 | 3,910 | 3,770 | 3,800 | 960,000 | 633.33 |
| 2000-03-13 | 3,850 | 3,910 | 3,830 | 3,880 | 1,183,000 | 646.67 |
| 2000-03-10 | 3,930 | 3,980 | 3,830 | 3,850 | 3,585,000 | 641.67 |
| 2000-03-09 | 3,800 | 3,840 | 3,740 | 3,780 | 1,848,000 | 630 |
| 2000-03-08 | 3,740 | 3,750 | 3,700 | 3,700 | 827,000 | 616.67 |
| 2000-03-07 | 3,790 | 3,800 | 3,730 | 3,770 | 1,193,000 | 628.33 |
| 2000-03-06 | 3,660 | 3,700 | 3,640 | 3,640 | 1,061,000 | 606.67 |
| 2000-03-03 | 3,640 | 3,700 | 3,600 | 3,620 | 937,000 | 603.33 |
| 2000-03-02 | 3,630 | 3,660 | 3,570 | 3,590 | 931,000 | 598.33 |
| 2000-03-01 | 3,560 | 3,600 | 3,500 | 3,580 | 1,648,000 | 596.67 |
| 2000-02-29 | 3,600 | 3,710 | 3,540 | 3,600 | 1,708,000 | 600 |
| 2000-02-28 | 3,650 | 3,700 | 3,630 | 3,650 | 1,355,000 | 608.33 |
| 2000-02-25 | 3,800 | 3,860 | 3,720 | 3,850 | 1,140,000 | 641.67 |
| 2000-02-24 | 3,990 | 3,990 | 3,890 | 3,900 | 1,050,000 | 650 |
| 2000-02-23 | 3,970 | 4,000 | 3,950 | 4,000 | 1,048,000 | 666.67 |
| 2000-02-22 | 4,000 | 4,040 | 3,920 | 3,950 | 1,422,000 | 658.33 |
| 2000-02-21 | 3,970 | 4,010 | 3,960 | 4,000 | 1,710,000 | 666.67 |
| 2000-02-18 | 3,910 | 3,950 | 3,890 | 3,950 | 1,434,000 | 658.33 |
| 2000-02-17 | 3,800 | 3,860 | 3,750 | 3,860 | 1,721,000 | 643.33 |
| 2000-02-16 | 3,750 | 3,840 | 3,730 | 3,810 | 1,483,000 | 635 |
| 2000-02-15 | 3,820 | 3,830 | 3,680 | 3,700 | 1,299,000 | 616.67 |
| 2000-02-14 | 3,750 | 3,750 | 3,630 | 3,720 | 1,731,000 | 620 |
| 2000-02-10 | 4,080 | 4,140 | 4,000 | 4,040 | 1,528,000 | 673.33 |
| 2000-02-09 | 4,070 | 4,120 | 4,060 | 4,080 | 1,997,000 | 680 |
| 2000-02-08 | 4,000 | 4,060 | 3,980 | 4,010 | 1,603,000 | 668.33 |
| 2000-02-07 | 4,040 | 4,040 | 3,900 | 3,960 | 945,000 | 660 |
| 2000-02-04 | 4,150 | 4,150 | 4,020 | 4,080 | 2,281,000 | 680 |
| 2000-02-03 | 3,940 | 4,070 | 3,920 | 4,050 | 4,701,000 | 675 |
| 2000-02-02 | 3,750 | 3,860 | 3,710 | 3,750 | 3,481,000 | 625 |
| 2000-02-01 | 3,500 | 3,610 | 3,500 | 3,600 | 2,211,000 | 600 |
| 2000-01-31 | 3,450 | 3,470 | 3,380 | 3,430 | 2,085,000 | 571.67 |
| 2000-01-28 | 3,610 | 3,630 | 3,500 | 3,580 | 1,668,000 | 596.67 |
| 2000-01-27 | 3,650 | 3,690 | 3,630 | 3,630 | 690,000 | 605 |
| 2000-01-26 | 3,720 | 3,750 | 3,630 | 3,660 | 763,000 | 610 |
| 2000-01-25 | 3,720 | 3,720 | 3,660 | 3,680 | 888,000 | 613.33 |
| 2000-01-24 | 3,810 | 3,850 | 3,760 | 3,760 | 636,000 | 626.67 |
| 2000-01-21 | 3,710 | 3,780 | 3,680 | 3,770 | 1,200,000 | 628.33 |
| 2000-01-20 | 3,730 | 3,730 | 3,660 | 3,680 | 1,074,000 | 613.33 |
| 2000-01-19 | 3,770 | 3,780 | 3,690 | 3,730 | 1,187,000 | 621.67 |
| 2000-01-18 | 3,900 | 3,900 | 3,810 | 3,850 | 1,373,000 | 641.67 |
| 2000-01-17 | 3,860 | 3,900 | 3,830 | 3,900 | 852,000 | 650 |
| 2000-01-14 | 3,980 | 3,990 | 3,890 | 3,950 | 1,838,000 | 658.33 |
| 2000-01-13 | 4,020 | 4,070 | 3,940 | 4,030 | 1,392,000 | 671.67 |
| 2000-01-12 | 3,900 | 4,100 | 3,900 | 4,030 | 4,374,000 | 671.67 |
| 2000-01-11 | 3,840 | 3,890 | 3,800 | 3,840 | 2,026,000 | 640 |
| 2000-01-07 | 3,630 | 3,760 | 3,590 | 3,690 | 1,496,000 | 615 |
| 2000-01-06 | 3,730 | 3,730 | 3,620 | 3,620 | 1,338,000 | 603.33 |
| 2000-01-05 | 3,750 | 3,770 | 3,680 | 3,770 | 1,141,000 | 628.33 |
| 2000-01-04 | 3,850 | 3,860 | 3,770 | 3,830 | 472,000 | 638.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
