7733 オリンパス(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 | 1,980 | 1,990 | 1,970 | 1,975 | 288,000 | 493.75 |
| 2000-12-28 | 1,933 | 1,970 | 1,895 | 1,970 | 775,000 | 492.50 |
| 2000-12-27 | 1,880 | 1,939 | 1,870 | 1,935 | 618,000 | 483.75 |
| 2000-12-26 | 1,869 | 1,891 | 1,856 | 1,880 | 355,000 | 470 |
| 2000-12-25 | 1,827 | 1,870 | 1,814 | 1,869 | 805,000 | 467.25 |
| 2000-12-22 | 1,810 | 1,820 | 1,751 | 1,790 | 1,047,000 | 447.50 |
| 2000-12-21 | 1,710 | 1,780 | 1,691 | 1,780 | 1,131,000 | 445 |
| 2000-12-20 | 1,769 | 1,769 | 1,651 | 1,680 | 707,000 | 420 |
| 2000-12-19 | 1,776 | 1,794 | 1,774 | 1,780 | 1,082,000 | 445 |
| 2000-12-18 | 1,727 | 1,807 | 1,724 | 1,771 | 1,249,000 | 442.75 |
| 2000-12-15 | 1,769 | 1,774 | 1,722 | 1,741 | 790,000 | 435.25 |
| 2000-12-14 | 1,780 | 1,818 | 1,759 | 1,800 | 966,000 | 450 |
| 2000-12-13 | 1,771 | 1,840 | 1,771 | 1,840 | 1,580,000 | 460 |
| 2000-12-12 | 1,710 | 1,760 | 1,705 | 1,743 | 495,000 | 435.75 |
| 2000-12-11 | 1,692 | 1,711 | 1,660 | 1,697 | 280,000 | 424.25 |
| 2000-12-08 | 1,681 | 1,699 | 1,630 | 1,632 | 267,000 | 408 |
| 2000-12-07 | 1,711 | 1,711 | 1,681 | 1,686 | 206,000 | 421.50 |
| 2000-12-06 | 1,720 | 1,720 | 1,681 | 1,681 | 157,000 | 420.25 |
| 2000-12-05 | 1,660 | 1,688 | 1,660 | 1,661 | 336,000 | 415.25 |
| 2000-12-04 | 1,783 | 1,783 | 1,660 | 1,660 | 318,000 | 415 |
| 2000-12-01 | 1,660 | 1,720 | 1,660 | 1,693 | 952,000 | 423.25 |
| 2000-11-30 | 1,640 | 1,640 | 1,623 | 1,630 | 955,000 | 407.50 |
| 2000-11-29 | 1,700 | 1,705 | 1,670 | 1,670 | 431,000 | 417.50 |
| 2000-11-28 | 1,719 | 1,750 | 1,711 | 1,721 | 239,000 | 430.25 |
| 2000-11-27 | 1,705 | 1,799 | 1,705 | 1,772 | 1,099,000 | 443 |
| 2000-11-24 | 1,675 | 1,676 | 1,635 | 1,675 | 532,000 | 418.75 |
| 2000-11-22 | 1,630 | 1,654 | 1,620 | 1,654 | 340,000 | 413.50 |
| 2000-11-21 | 1,587 | 1,632 | 1,572 | 1,632 | 340,000 | 408 |
| 2000-11-20 | 1,645 | 1,645 | 1,620 | 1,632 | 162,000 | 408 |
| 2000-11-17 | 1,636 | 1,687 | 1,619 | 1,659 | 874,000 | 414.75 |
| 2000-11-16 | 1,636 | 1,639 | 1,590 | 1,607 | 494,000 | 401.75 |
| 2000-11-15 | 1,600 | 1,620 | 1,573 | 1,620 | 437,000 | 405 |
| 2000-11-14 | 1,560 | 1,560 | 1,531 | 1,551 | 194,000 | 387.75 |
| 2000-11-13 | 1,574 | 1,574 | 1,520 | 1,561 | 449,000 | 390.25 |
| 2000-11-10 | 1,562 | 1,575 | 1,514 | 1,555 | 561,000 | 388.75 |
| 2000-11-09 | 1,565 | 1,570 | 1,502 | 1,502 | 310,000 | 375.50 |
| 2000-11-08 | 1,590 | 1,590 | 1,565 | 1,581 | 230,000 | 395.25 |
| 2000-11-07 | 1,610 | 1,610 | 1,560 | 1,560 | 130,000 | 390 |
| 2000-11-06 | 1,557 | 1,590 | 1,544 | 1,580 | 458,000 | 395 |
| 2000-11-02 | 1,540 | 1,547 | 1,519 | 1,530 | 193,000 | 382.50 |
| 2000-11-01 | 1,514 | 1,545 | 1,514 | 1,543 | 231,000 | 385.75 |
| 2000-10-31 | 1,545 | 1,545 | 1,480 | 1,508 | 277,000 | 377 |
| 2000-10-30 | 1,500 | 1,530 | 1,500 | 1,515 | 296,000 | 378.75 |
| 2000-10-27 | 1,540 | 1,540 | 1,500 | 1,500 | 773,000 | 375 |
| 2000-10-26 | 1,518 | 1,564 | 1,500 | 1,520 | 750,000 | 380 |
| 2000-10-25 | 1,525 | 1,534 | 1,520 | 1,528 | 278,000 | 382 |
| 2000-10-24 | 1,505 | 1,530 | 1,505 | 1,529 | 377,000 | 382.25 |
| 2000-10-23 | 1,490 | 1,510 | 1,489 | 1,491 | 388,000 | 372.75 |
| 2000-10-20 | 1,456 | 1,499 | 1,450 | 1,470 | 609,000 | 367.50 |
| 2000-10-19 | 1,458 | 1,478 | 1,400 | 1,400 | 586,000 | 350 |
| 2000-10-18 | 1,515 | 1,515 | 1,440 | 1,455 | 427,000 | 363.75 |
| 2000-10-17 | 1,512 | 1,524 | 1,502 | 1,515 | 177,000 | 378.75 |
| 2000-10-16 | 1,535 | 1,549 | 1,501 | 1,510 | 366,000 | 377.50 |
| 2000-10-13 | 1,499 | 1,508 | 1,490 | 1,490 | 283,000 | 372.50 |
| 2000-10-12 | 1,498 | 1,540 | 1,492 | 1,534 | 495,000 | 383.50 |
| 2000-10-11 | 1,555 | 1,555 | 1,490 | 1,507 | 299,000 | 376.75 |
| 2000-10-10 | 1,554 | 1,580 | 1,550 | 1,557 | 306,000 | 389.25 |
| 2000-10-06 | 1,608 | 1,609 | 1,551 | 1,554 | 478,000 | 388.50 |
| 2000-10-05 | 1,633 | 1,633 | 1,600 | 1,600 | 244,000 | 400 |
| 2000-10-04 | 1,600 | 1,625 | 1,590 | 1,604 | 659,000 | 401 |
| 2000-10-03 | 1,650 | 1,650 | 1,620 | 1,637 | 187,000 | 409.25 |
| 2000-10-02 | 1,596 | 1,634 | 1,570 | 1,620 | 464,000 | 405 |
| 2000-09-29 | 1,650 | 1,680 | 1,632 | 1,656 | 471,000 | 414 |
| 2000-09-28 | 1,614 | 1,650 | 1,609 | 1,615 | 525,000 | 403.75 |
| 2000-09-27 | 1,617 | 1,617 | 1,590 | 1,590 | 636,000 | 397.50 |
| 2000-09-26 | 1,610 | 1,638 | 1,604 | 1,617 | 639,000 | 404.25 |
| 2000-09-25 | 1,620 | 1,620 | 1,578 | 1,589 | 654,000 | 397.25 |
| 2000-09-22 | 1,655 | 1,655 | 1,601 | 1,620 | 825,000 | 405 |
| 2000-09-21 | 1,650 | 1,673 | 1,645 | 1,666 | 1,058,000 | 416.50 |
| 2000-09-20 | 1,594 | 1,665 | 1,594 | 1,655 | 1,328,000 | 413.75 |
| 2000-09-19 | 1,570 | 1,570 | 1,547 | 1,564 | 853,000 | 391 |
| 2000-09-18 | 1,600 | 1,609 | 1,561 | 1,609 | 738,000 | 402.25 |
| 2000-09-14 | 1,636 | 1,648 | 1,610 | 1,626 | 807,000 | 406.50 |
| 2000-09-13 | 1,627 | 1,635 | 1,606 | 1,631 | 657,000 | 407.75 |
| 2000-09-12 | 1,631 | 1,646 | 1,621 | 1,640 | 500,000 | 410 |
| 2000-09-11 | 1,696 | 1,696 | 1,614 | 1,615 | 582,000 | 403.75 |
| 2000-09-08 | 1,680 | 1,702 | 1,677 | 1,699 | 1,019,000 | 424.75 |
| 2000-09-07 | 1,670 | 1,714 | 1,652 | 1,702 | 1,186,000 | 425.50 |
| 2000-09-06 | 1,660 | 1,670 | 1,640 | 1,643 | 1,667,000 | 410.75 |
| 2000-09-05 | 1,725 | 1,725 | 1,681 | 1,690 | 1,070,000 | 422.50 |
| 2000-09-04 | 1,809 | 1,809 | 1,735 | 1,740 | 1,027,000 | 435 |
| 2000-09-01 | 1,859 | 1,860 | 1,798 | 1,809 | 415,000 | 452.25 |
| 2000-08-31 | 1,898 | 1,898 | 1,835 | 1,870 | 266,000 | 467.50 |
| 2000-08-30 | 1,915 | 1,917 | 1,881 | 1,899 | 188,000 | 474.75 |
| 2000-08-29 | 1,945 | 1,951 | 1,920 | 1,950 | 359,000 | 487.50 |
| 2000-08-28 | 1,950 | 1,950 | 1,935 | 1,945 | 409,000 | 486.25 |
| 2000-08-25 | 1,958 | 1,968 | 1,955 | 1,960 | 380,000 | 490 |
| 2000-08-24 | 1,950 | 1,977 | 1,950 | 1,960 | 320,000 | 490 |
| 2000-08-23 | 1,975 | 1,980 | 1,964 | 1,980 | 411,000 | 495 |
| 2000-08-22 | 1,956 | 1,980 | 1,915 | 1,975 | 312,000 | 493.75 |
| 2000-08-21 | 1,950 | 1,969 | 1,944 | 1,956 | 158,000 | 489 |
| 2000-08-18 | 1,971 | 2,005 | 1,971 | 2,000 | 360,000 | 500 |
| 2000-08-17 | 1,960 | 1,978 | 1,960 | 1,968 | 311,000 | 492 |
| 2000-08-16 | 1,950 | 1,956 | 1,942 | 1,945 | 137,000 | 486.25 |
| 2000-08-15 | 1,950 | 1,950 | 1,910 | 1,937 | 170,000 | 484.25 |
| 2000-08-14 | 1,900 | 1,939 | 1,898 | 1,928 | 298,000 | 482 |
| 2000-08-11 | 1,915 | 1,920 | 1,825 | 1,825 | 285,000 | 456.25 |
| 2000-08-10 | 1,940 | 1,945 | 1,881 | 1,892 | 400,000 | 473 |
| 2000-08-09 | 1,820 | 1,830 | 1,799 | 1,824 | 375,000 | 456 |
| 2000-08-08 | 1,844 | 1,844 | 1,775 | 1,799 | 549,000 | 449.75 |
| 2000-08-07 | 1,752 | 1,845 | 1,750 | 1,844 | 606,000 | 461 |
| 2000-08-04 | 1,760 | 1,815 | 1,758 | 1,770 | 1,000,000 | 442.50 |
| 2000-08-03 | 1,878 | 1,878 | 1,790 | 1,790 | 658,000 | 447.50 |
| 2000-08-02 | 1,948 | 1,948 | 1,912 | 1,920 | 338,000 | 480 |
| 2000-08-01 | 1,900 | 1,964 | 1,888 | 1,960 | 734,000 | 490 |
| 2000-07-31 | 1,789 | 1,890 | 1,724 | 1,888 | 363,000 | 472 |
| 2000-07-28 | 1,812 | 1,818 | 1,784 | 1,791 | 624,000 | 447.75 |
| 2000-07-27 | 1,862 | 1,917 | 1,846 | 1,917 | 403,000 | 479.25 |
| 2000-07-26 | 1,822 | 1,865 | 1,808 | 1,860 | 481,000 | 465 |
| 2000-07-25 | 1,812 | 1,869 | 1,812 | 1,845 | 517,000 | 461.25 |
| 2000-07-24 | 1,920 | 1,920 | 1,819 | 1,842 | 561,000 | 460.50 |
| 2000-07-21 | 1,961 | 1,984 | 1,905 | 1,920 | 608,000 | 480 |
| 2000-07-19 | 1,965 | 2,020 | 1,965 | 2,000 | 585,000 | 500 |
| 2000-07-18 | 2,100 | 2,100 | 2,010 | 2,035 | 347,000 | 508.75 |
| 2000-07-17 | 2,110 | 2,190 | 2,110 | 2,145 | 506,000 | 536.25 |
| 2000-07-14 | 2,190 | 2,190 | 2,155 | 2,190 | 440,000 | 547.50 |
| 2000-07-13 | 2,130 | 2,200 | 2,080 | 2,190 | 723,000 | 547.50 |
| 2000-07-12 | 2,070 | 2,130 | 2,025 | 2,130 | 683,000 | 532.50 |
| 2000-07-11 | 2,100 | 2,100 | 2,000 | 2,025 | 553,000 | 506.25 |
| 2000-07-10 | 2,080 | 2,140 | 2,060 | 2,110 | 708,000 | 527.50 |
| 2000-07-07 | 2,100 | 2,105 | 1,980 | 2,020 | 778,000 | 505 |
| 2000-07-06 | 2,130 | 2,140 | 2,070 | 2,120 | 1,061,000 | 530 |
| 2000-07-05 | 1,977 | 2,090 | 1,948 | 2,090 | 986,000 | 522.50 |
| 2000-07-04 | 1,977 | 1,977 | 1,940 | 1,948 | 198,000 | 487 |
| 2000-07-03 | 1,950 | 1,979 | 1,940 | 1,961 | 274,000 | 490.25 |
| 2000-06-30 | 1,940 | 1,940 | 1,901 | 1,901 | 220,000 | 475.25 |
| 2000-06-29 | 1,920 | 1,940 | 1,910 | 1,932 | 291,000 | 483 |
| 2000-06-28 | 1,876 | 1,900 | 1,870 | 1,900 | 340,000 | 475 |
| 2000-06-27 | 1,870 | 1,884 | 1,865 | 1,870 | 162,000 | 467.50 |
| 2000-06-26 | 1,879 | 1,879 | 1,810 | 1,826 | 217,000 | 456.50 |
| 2000-06-23 | 1,870 | 1,898 | 1,860 | 1,860 | 297,000 | 465 |
| 2000-06-22 | 1,895 | 1,900 | 1,860 | 1,873 | 359,000 | 468.25 |
| 2000-06-21 | 1,900 | 1,900 | 1,890 | 1,895 | 408,000 | 473.75 |
| 2000-06-20 | 1,810 | 1,895 | 1,810 | 1,895 | 328,000 | 473.75 |
| 2000-06-19 | 1,848 | 1,850 | 1,830 | 1,840 | 524,000 | 460 |
| 2000-06-16 | 1,810 | 1,825 | 1,800 | 1,825 | 278,000 | 456.25 |
| 2000-06-15 | 1,802 | 1,802 | 1,780 | 1,794 | 370,000 | 448.50 |
| 2000-06-14 | 1,801 | 1,838 | 1,799 | 1,838 | 336,000 | 459.50 |
| 2000-06-13 | 1,791 | 1,821 | 1,783 | 1,800 | 363,000 | 450 |
| 2000-06-12 | 1,875 | 1,910 | 1,810 | 1,821 | 453,000 | 455.25 |
| 2000-06-09 | 1,806 | 1,836 | 1,805 | 1,835 | 640,000 | 458.75 |
| 2000-06-08 | 1,800 | 1,820 | 1,770 | 1,789 | 451,000 | 447.25 |
| 2000-06-07 | 1,822 | 1,837 | 1,770 | 1,775 | 1,054,000 | 443.75 |
| 2000-06-06 | 1,861 | 1,865 | 1,835 | 1,852 | 919,000 | 463 |
| 2000-06-05 | 1,901 | 1,909 | 1,880 | 1,891 | 443,000 | 472.75 |
| 2000-06-02 | 1,890 | 1,906 | 1,881 | 1,895 | 593,000 | 473.75 |
| 2000-06-01 | 1,850 | 1,890 | 1,850 | 1,874 | 422,000 | 468.50 |
| 2000-05-31 | 1,900 | 1,910 | 1,850 | 1,850 | 629,000 | 462.50 |
| 2000-05-30 | 1,910 | 1,928 | 1,900 | 1,925 | 313,000 | 481.25 |
| 2000-05-29 | 1,900 | 1,940 | 1,900 | 1,940 | 448,000 | 485 |
| 2000-05-26 | 1,860 | 1,940 | 1,860 | 1,921 | 515,000 | 480.25 |
| 2000-05-25 | 1,900 | 1,940 | 1,850 | 1,850 | 487,000 | 462.50 |
| 2000-05-24 | 1,840 | 1,910 | 1,820 | 1,910 | 625,000 | 477.50 |
| 2000-05-23 | 1,850 | 1,930 | 1,850 | 1,930 | 715,000 | 482.50 |
| 2000-05-22 | 1,950 | 1,951 | 1,869 | 1,940 | 591,000 | 485 |
| 2000-05-19 | 1,916 | 1,980 | 1,886 | 1,980 | 693,000 | 495 |
| 2000-05-18 | 1,861 | 1,925 | 1,861 | 1,886 | 868,000 | 471.50 |
| 2000-05-17 | 1,950 | 2,020 | 1,939 | 1,981 | 1,066,000 | 495.25 |
| 2000-05-16 | 1,929 | 1,945 | 1,910 | 1,940 | 535,000 | 485 |
| 2000-05-15 | 1,870 | 1,890 | 1,860 | 1,890 | 553,000 | 472.50 |
| 2000-05-12 | 1,869 | 1,870 | 1,838 | 1,850 | 300,000 | 462.50 |
| 2000-05-11 | 1,801 | 1,870 | 1,770 | 1,870 | 295,000 | 467.50 |
| 2000-05-10 | 1,822 | 1,880 | 1,821 | 1,875 | 527,000 | 468.75 |
| 2000-05-09 | 1,860 | 1,908 | 1,820 | 1,821 | 576,000 | 455.25 |
| 2000-05-08 | 1,910 | 1,910 | 1,860 | 1,890 | 359,000 | 472.50 |
| 2000-05-02 | 1,895 | 1,910 | 1,874 | 1,904 | 733,000 | 476 |
| 2000-05-01 | 1,832 | 1,870 | 1,802 | 1,821 | 707,000 | 455.25 |
| 2000-04-28 | 1,810 | 1,835 | 1,772 | 1,772 | 693,000 | 443 |
| 2000-04-27 | 1,848 | 1,894 | 1,802 | 1,820 | 1,123,000 | 455 |
| 2000-04-26 | 1,850 | 1,895 | 1,850 | 1,878 | 1,220,000 | 469.50 |
| 2000-04-25 | 1,801 | 1,815 | 1,780 | 1,800 | 191,000 | 450 |
| 2000-04-24 | 1,850 | 1,850 | 1,800 | 1,832 | 547,000 | 458 |
| 2000-04-21 | 1,781 | 1,850 | 1,769 | 1,850 | 1,388,000 | 462.50 |
| 2000-04-20 | 1,709 | 1,750 | 1,690 | 1,691 | 436,000 | 422.75 |
| 2000-04-19 | 1,690 | 1,720 | 1,680 | 1,714 | 426,000 | 428.50 |
| 2000-04-18 | 1,635 | 1,709 | 1,620 | 1,690 | 774,000 | 422.50 |
| 2000-04-17 | 1,590 | 1,660 | 1,580 | 1,660 | 753,000 | 415 |
| 2000-04-14 | 1,654 | 1,720 | 1,623 | 1,680 | 320,000 | 420 |
| 2000-04-13 | 1,655 | 1,670 | 1,620 | 1,645 | 412,000 | 411.25 |
| 2000-04-12 | 1,710 | 1,713 | 1,663 | 1,699 | 580,000 | 424.75 |
| 2000-04-11 | 1,740 | 1,775 | 1,710 | 1,773 | 576,000 | 443.25 |
| 2000-04-10 | 1,720 | 1,775 | 1,711 | 1,755 | 494,000 | 438.75 |
| 2000-04-07 | 1,701 | 1,750 | 1,666 | 1,680 | 308,000 | 420 |
| 2000-04-06 | 1,720 | 1,720 | 1,672 | 1,672 | 293,000 | 418 |
| 2000-04-05 | 1,740 | 1,764 | 1,660 | 1,702 | 506,000 | 425.50 |
| 2000-04-04 | 1,710 | 1,777 | 1,710 | 1,740 | 935,000 | 435 |
| 2000-04-03 | 1,860 | 1,861 | 1,700 | 1,704 | 1,520,000 | 426 |
| 2000-03-31 | 1,549 | 1,605 | 1,549 | 1,590 | 437,000 | 397.50 |
| 2000-03-30 | 1,490 | 1,550 | 1,490 | 1,521 | 347,000 | 380.25 |
| 2000-03-29 | 1,475 | 1,561 | 1,475 | 1,530 | 201,000 | 382.50 |
| 2000-03-28 | 1,520 | 1,520 | 1,433 | 1,460 | 385,000 | 365 |
| 2000-03-27 | 1,577 | 1,577 | 1,490 | 1,490 | 375,000 | 372.50 |
| 2000-03-24 | 1,540 | 1,548 | 1,500 | 1,517 | 396,000 | 379.25 |
| 2000-03-23 | 1,590 | 1,590 | 1,530 | 1,570 | 322,000 | 392.50 |
| 2000-03-22 | 1,500 | 1,590 | 1,500 | 1,590 | 1,074,000 | 397.50 |
| 2000-03-21 | 1,525 | 1,531 | 1,500 | 1,523 | 285,000 | 380.75 |
| 2000-03-17 | 1,498 | 1,550 | 1,490 | 1,531 | 935,000 | 382.75 |
| 2000-03-16 | 1,450 | 1,478 | 1,430 | 1,478 | 420,000 | 369.50 |
| 2000-03-15 | 1,380 | 1,437 | 1,380 | 1,389 | 349,000 | 347.25 |
| 2000-03-14 | 1,378 | 1,398 | 1,321 | 1,340 | 953,000 | 335 |
| 2000-03-13 | 1,550 | 1,550 | 1,451 | 1,458 | 705,000 | 364.50 |
| 2000-03-10 | 1,495 | 1,550 | 1,491 | 1,550 | 773,000 | 387.50 |
| 2000-03-09 | 1,521 | 1,521 | 1,489 | 1,494 | 458,000 | 373.50 |
| 2000-03-08 | 1,495 | 1,500 | 1,470 | 1,480 | 736,000 | 370 |
| 2000-03-07 | 1,450 | 1,475 | 1,390 | 1,475 | 392,000 | 368.75 |
| 2000-03-06 | 1,482 | 1,495 | 1,455 | 1,456 | 445,000 | 364 |
| 2000-03-03 | 1,525 | 1,547 | 1,470 | 1,470 | 323,000 | 367.50 |
| 2000-03-02 | 1,560 | 1,560 | 1,510 | 1,525 | 256,000 | 381.25 |
| 2000-03-01 | 1,505 | 1,580 | 1,499 | 1,530 | 616,000 | 382.50 |
| 2000-02-29 | 1,530 | 1,530 | 1,465 | 1,465 | 335,000 | 366.25 |
| 2000-02-28 | 1,480 | 1,600 | 1,480 | 1,530 | 418,000 | 382.50 |
| 2000-02-25 | 1,513 | 1,580 | 1,505 | 1,530 | 520,000 | 382.50 |
| 2000-02-24 | 1,560 | 1,590 | 1,560 | 1,573 | 476,000 | 393.25 |
| 2000-02-23 | 1,525 | 1,580 | 1,513 | 1,580 | 303,000 | 395 |
| 2000-02-22 | 1,649 | 1,664 | 1,612 | 1,612 | 458,000 | 403 |
| 2000-02-21 | 1,669 | 1,669 | 1,611 | 1,622 | 267,000 | 405.50 |
| 2000-02-18 | 1,649 | 1,667 | 1,610 | 1,639 | 583,000 | 409.75 |
| 2000-02-17 | 1,628 | 1,650 | 1,600 | 1,610 | 494,000 | 402.50 |
| 2000-02-16 | 1,600 | 1,615 | 1,590 | 1,605 | 623,000 | 401.25 |
| 2000-02-15 | 1,655 | 1,659 | 1,600 | 1,630 | 362,000 | 407.50 |
| 2000-02-14 | 1,660 | 1,660 | 1,631 | 1,631 | 357,000 | 407.75 |
| 2000-02-10 | 1,636 | 1,660 | 1,630 | 1,650 | 370,000 | 412.50 |
| 2000-02-09 | 1,660 | 1,689 | 1,635 | 1,636 | 767,000 | 409 |
| 2000-02-08 | 1,650 | 1,699 | 1,600 | 1,690 | 509,000 | 422.50 |
| 2000-02-07 | 1,643 | 1,695 | 1,640 | 1,680 | 1,331,000 | 420 |
| 2000-02-04 | 1,620 | 1,750 | 1,615 | 1,733 | 2,809,000 | 433.25 |
| 2000-02-03 | 1,556 | 1,605 | 1,540 | 1,585 | 2,101,000 | 396.25 |
| 2000-02-02 | 1,459 | 1,565 | 1,452 | 1,507 | 1,707,000 | 376.75 |
| 2000-02-01 | 1,420 | 1,475 | 1,420 | 1,459 | 988,000 | 364.75 |
| 2000-01-31 | 1,435 | 1,435 | 1,406 | 1,435 | 413,000 | 358.75 |
| 2000-01-28 | 1,420 | 1,455 | 1,419 | 1,430 | 1,030,000 | 357.50 |
| 2000-01-27 | 1,350 | 1,401 | 1,335 | 1,370 | 694,000 | 342.50 |
| 2000-01-26 | 1,330 | 1,370 | 1,330 | 1,330 | 633,000 | 332.50 |
| 2000-01-25 | 1,300 | 1,375 | 1,300 | 1,310 | 807,000 | 327.50 |
| 2000-01-24 | 1,318 | 1,340 | 1,305 | 1,308 | 1,332,000 | 327 |
| 2000-01-21 | 1,360 | 1,370 | 1,336 | 1,358 | 967,000 | 339.50 |
| 2000-01-20 | 1,430 | 1,431 | 1,380 | 1,380 | 487,000 | 345 |
| 2000-01-19 | 1,412 | 1,423 | 1,370 | 1,413 | 685,000 | 353.25 |
| 2000-01-18 | 1,470 | 1,471 | 1,445 | 1,452 | 378,000 | 363 |
| 2000-01-17 | 1,485 | 1,515 | 1,480 | 1,480 | 280,000 | 370 |
| 2000-01-14 | 1,525 | 1,530 | 1,474 | 1,510 | 878,000 | 377.50 |
| 2000-01-13 | 1,529 | 1,529 | 1,500 | 1,500 | 362,000 | 375 |
| 2000-01-12 | 1,529 | 1,548 | 1,500 | 1,526 | 276,000 | 381.50 |
| 2000-01-11 | 1,590 | 1,590 | 1,500 | 1,500 | 407,000 | 375 |
| 2000-01-07 | 1,490 | 1,560 | 1,470 | 1,519 | 791,000 | 379.75 |
| 2000-01-06 | 1,550 | 1,550 | 1,459 | 1,470 | 264,000 | 367.50 |
| 2000-01-05 | 1,480 | 1,540 | 1,468 | 1,540 | 409,000 | 385 |
| 2000-01-04 | 1,445 | 1,600 | 1,440 | 1,600 | 341,000 | 400 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
